KissMeData/226400/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204700	825538630	5060	5060	5060	5060	1165
3	20240118	204600	825538630	5060	5060	5060	5060	0
4	20240118	204500	825538630	5060	5060	5060	5060	0
5	20240118	204400	825538630	5060	5060	5060	5060	0
6	20240118	204300	825538630	5060	5060	5060	5060	0
7	20240118	204200	825538630	5060	5060	5060	5060	0
8	20240118	204100	825538630	5060	5060	5060	5060	0
9	20240118	204000	825538630	5060	5060	5060	5060	0
10	20240118	203900	825538630	5060	5060	5060	5060	0
11	20240118	203800	825538630	5060	5060	5060	5060	0
12	20240118	203700	825538630	5060	5060	5060	5060	0
13	20240118	203600	825538630	5060	5060	5060	5060	0
14	20240118	203500	825538630	5060	5060	5060	5060	0
15	20240118	203400	825538630	5060	5060	5060	5060	0
16	20240118	203300	825538630	5060	5060	5060	5060	0
17	20240118	203200	825538630	5060	5060	5060	5060	0
18	20240118	203100	825538630	5060	5060	5060	5060	0
19	20240118	203000	825538630	5060	5060	5060	5060	0
20	20240118	202900	825538630	5060	5060	5060	5060	0
21	20240118	202800	825538630	5060	5060	5060	5060	0
22	20240118	202700	825538630	5060	5060	5060	5060	0
23	20240118	202600	825538630	5060	5060	5060	5060	0
24	20240118	202500	825538630	5060	5060	5060	5060	0
25	20240118	202400	825538630	5060	5060	5060	5060	0
26	20240118	202300	825538630	5060	5060	5060	5060	0
27	20240118	202200	825538630	5060	5060	5060	5060	0
28	20240118	202100	825538630	5060	5060	5060	5060	0
29	20240118	202000	825538630	5060	5060	5060	5060	0
30	20240118	201900	825538630	5060	5060	5060	5060	0
31	20240118	201800	825538630	5060	5060	5060	5060	0
32	20240118	201700	825538630	5060	5060	5060	5060	1165
33	20240118	201600	825538630	5060	5060	5060	5060	0
34	20240118	201500	825538630	5060	5060	5060	5060	0
35	20240118	201400	825538630	5060	5060	5060	5060	0
36	20240118	201300	825538630	5060	5060	5060	5060	0
37	20240118	201200	825538630	5060	5060	5060	5060	0
38	20240118	201100	825538630	5060	5060	5060	5060	0
39	20240118	201000	825538630	5060	5060	5060	5060	0
40	20240118	200900	825538630	5060	5060	5060	5060	0
41	20240118	200800	825538630	5060	5060	5060	5060	0
42	20240118	200700	825538630	5060	5060	5060	5060	0
43	20240118	200600	825538630	5060	5060	5060	5060	0
44	20240118	200500	825538630	5060	5060	5060	5060	0
45	20240118	200400	825538630	5060	5060	5060	5060	0
46	20240118	200300	825538630	5060	5060	5060	5060	0
47	20240118	200200	825538630	5060	5060	5060	5060	0
48	20240118	200100	825538630	5060	5060	5060	5060	0
49	20240118	200000	825538630	5060	5060	5060	5060	0
50	20240118	195900	825538630	5060	5060	5060	5060	0
51	20240118	195800	825538630	5060	5060	5060	5060	0
52	20240118	195700	825538630	5060	5060	5060	5060	0
53	20240118	195600	825538630	5060	5060	5060	5060	0
54	20240118	195500	825538630	5060	5060	5060	5060	0
55	20240118	195400	825538630	5060	5060	5060	5060	0
56	20240118	195300	825538630	5060	5060	5060	5060	0
57	20240118	195200	825538630	5060	5060	5060	5060	0
58	20240118	195100	825538630	5060	5060	5060	5060	0
59	20240118	195000	825538630	5060	5060	5060	5060	0
60	20240118	194900	825538630	5060	5060	5060	5060	0
61	20240118	194800	825538630	5060	5060	5060	5060	0
62	20240118	194700	825538630	5060	5060	5060	5060	1165
63	20240118	194600	825538630	5060	5060	5060	5060	0
64	20240118	194500	825538630	5060	5060	5060	5060	0
65	20240118	194400	825538630	5060	5060	5060	5060	0
66	20240118	194300	825538630	5060	5060	5060	5060	0
67	20240118	194200	825538630	5060	5060	5060	5060	0
68	20240118	194100	825538630	5060	5060	5060	5060	0
69	20240118	194000	825538630	5060	5060	5060	5060	0
70	20240118	193900	825538630	5060	5060	5060	5060	0
71	20240118	193800	825538630	5060	5060	5060	5060	0
72	20240118	193700	825538630	5060	5060	5060	5060	0
73	20240118	193600	825538630	5060	5060	5060	5060	0
74	20240118	193500	825538630	5060	5060	5060	5060	0
75	20240118	193400	825538630	5060	5060	5060	5060	0
76	20240118	193300	825538630	5060	5060	5060	5060	0
77	20240118	193200	825538630	5060	5060	5060	5060	0
78	20240118	193100	825538630	5060	5060	5060	5060	0
79	20240118	193000	825538630	5060	5060	5060	5060	0
80	20240118	192900	825538630	5060	5060	5060	5060	0
81	20240118	192800	825538630	5060	5060	5060	5060	0
82	20240118	192700	825538630	5060	5060	5060	5060	0
83	20240118	192600	825538630	5060	5060	5060	5060	0
84	20240118	192500	825538630	5060	5060	5060	5060	0
85	20240118	192400	825538630	5060	5060	5060	5060	0
86	20240118	192300	825538630	5060	5060	5060	5060	0
87	20240118	192200	825538630	5060	5060	5060	5060	0
88	20240118	192100	825538630	5060	5060	5060	5060	0
89	20240118	192000	825538630	5060	5060	5060	5060	0
90	20240118	191900	825538630	5060	5060	5060	5060	0
91	20240118	191800	825538630	5060	5060	5060	5060	0
92	20240118	191700	825538630	5060	5060	5060	5060	1165
93	20240118	191600	825538630	5060	5060	5060	5060	0
94	20240118	191500	825538630	5060	5060	5060	5060	0
95	20240118	191400	825538630	5060	5060	5060	5060	0
96	20240118	191300	825538630	5060	5060	5060	5060	0
97	20240118	191200	825538630	5060	5060	5060	5060	0
98	20240118	191100	825538630	5060	5060	5060	5060	0
99	20240118	191000	825538630	5060	5060	5060	5060	0
100	20240118	190900	825538630	5060	5060	5060	5060	0
101	20240118	190800	825538630	5060	5060	5060	5060	0
102	20240118	190700	825538630	5060	5060	5060	5060	0
103	20240118	190600	825538630	5060	5060	5060	5060	0
104	20240118	190500	825538630	5060	5060	5060	5060	0
105	20240118	190400	825538630	5060	5060	5060	5060	0
106	20240118	190300	825538630	5060	5060	5060	5060	0
107	20240118	190200	825538630	5060	5060	5060	5060	0
108	20240118	190100	825538630	5060	5060	5060	5060	0
109	20240118	190000	825538630	5060	5060	5060	5060	0
110	20240118	185900	825538630	5060	5060	5060	5060	0
111	20240118	185800	825538630	5060	5060	5060	5060	0
112	20240118	185700	825538630	5060	5060	5060	5060	0
113	20240118	185600	825538630	5060	5060	5060	5060	0
114	20240118	185500	825538630	5060	5060	5060	5060	0
115	20240118	185400	825538630	5060	5060	5060	5060	0
116	20240118	185300	825538630	5060	5060	5060	5060	0
117	20240118	185200	825538630	5060	5060	5060	5060	0
118	20240118	185100	825538630	5060	5060	5060	5060	0
119	20240118	185000	825538630	5060	5060	5060	5060	0
120	20240118	184900	825538630	5060	5060	5060	5060	0
121	20240118	184800	825538630	5060	5060	5060	5060	0
122	20240118	184700	825538630	5060	5060	5060	5060	1165
123	20240118	184600	825538630	5060	5060	5060	5060	0
124	20240118	184500	825538630	5060	5060	5060	5060	0
125	20240118	184400	825538630	5060	5060	5060	5060	0
126	20240118	184300	825538630	5060	5060	5060	5060	0
127	20240118	184200	825538630	5060	5060	5060	5060	0
128	20240118	184100	825538630	5060	5060	5060	5060	0
129	20240118	184000	825538630	5060	5060	5060	5060	0
130	20240118	183900	825538630	5060	5060	5060	5060	0
131	20240118	183800	825538630	5060	5060	5060	5060	0
132	20240118	183700	825538630	5060	5060	5060	5060	0
133	20240118	183600	825538630	5060	5060	5060	5060	0
134	20240118	183500	825538630	5060	5060	5060	5060	0
135	20240118	183400	825538630	5060	5060	5060	5060	0
136	20240118	183300	825538630	5060	5060	5060	5060	0
137	20240118	183200	825538630	5060	5060	5060	5060	0
138	20240118	183100	825538630	5060	5060	5060	5060	0
139	20240118	183000	825538630	5060	5060	5060	5060	0
140	20240118	182900	825538630	5060	5060	5060	5060	0
141	20240118	182800	825538630	5060	5060	5060	5060	0
142	20240118	182700	825538630	5060	5060	5060	5060	0
143	20240118	182600	825538630	5060	5060	5060	5060	0
144	20240118	182500	825538630	5060	5060	5060	5060	0
145	20240118	182400	825538630	5060	5060	5060	5060	0
146	20240118	182300	825538630	5060	5060	5060	5060	0
147	20240118	182200	825538630	5060	5060	5060	5060	0
148	20240118	182100	825538630	5060	5060	5060	5060	0
149	20240118	182000	825538630	5060	5060	5060	5060	0
150	20240118	181900	825538630	5060	5060	5060	5060	0
151	20240118	181800	825538630	5060	5060	5060	5060	0
152	20240118	181700	825538630	5060	5060	5060	5060	1165
153	20240118	181600	825538630	5060	5060	5060	5060	0
154	20240118	181500	825538630	5060	5060	5060	5060	0
155	20240118	181400	825538630	5060	5060	5060	5060	0
156	20240118	181300	825538630	5060	5060	5060	5060	0
157	20240118	181200	825538630	5060	5060	5060	5060	0
158	20240118	181100	825538630	5060	5060	5060	5060	0
159	20240118	181000	825538630	5060	5060	5060	5060	0
160	20240118	180900	825538630	5060	5060	5060	5060	0
161	20240118	180800	825538630	5060	5060	5060	5060	0
162	20240118	180700	825538630	5060	5060	5060	5060	0
163	20240118	180600	825538630	5060	5060	5060	5060	0
164	20240118	180500	825538630	5060	5060	5060	5060	0
165	20240118	180400	825538630	5060	5060	5060	5060	0
166	20240118	180300	825538630	5060	5060	5060	5060	0
167	20240118	180200	825538630	5060	5060	5060	5060	0
168	20240118	180100	825538630	5060	5060	5060	5060	0
169	20240118	180000	825538630	5060	5060	5060	5060	0
170	20240118	175900	825538630	5060	5060	5060	5060	0
171	20240118	175800	825538630	5060	5060	5060	5060	0
172	20240118	175700	825538630	5060	5060	5060	5060	0
173	20240118	175600	825538630	5060	5060	5060	5060	0
174	20240118	175500	825538630	5060	5060	5060	5060	0
175	20240118	175400	825538630	5060	5060	5060	5060	0
176	20240118	175300	825538630	5060	5060	5060	5060	0
177	20240118	175200	825538630	5060	5060	5060	5060	0
178	20240118	175100	825538630	5060	5060	5060	5060	0
179	20240118	175000	825538630	5060	5060	5060	5060	0
180	20240118	174900	825538630	5060	5060	5060	5060	0
181	20240118	174800	825538630	5060	5060	5060	5060	0
182	20240118	174700	825538630	5060	5060	5060	5060	1165
183	20240118	174600	825538630	5060	5060	5060	5060	0
184	20240118	174500	825538630	5060	5060	5060	5060	0
185	20240118	174400	825538630	5060	5060	5060	5060	0
186	20240118	174300	825538630	5060	5060	5060	5060	0
187	20240118	174200	825538630	5060	5060	5060	5060	0
188	20240118	174100	825538630	5060	5060	5060	5060	0
189	20240118	174000	825538630	5060	5060	5060	5060	0
190	20240118	173900	825538630	5060	5060	5060	5060	0
191	20240118	173800	825538630	5060	5060	5060	5060	0
192	20240118	173700	825538630	5060	5060	5060	5060	0
193	20240118	173600	825538630	5060	5060	5060	5060	0
194	20240118	173500	825538630	5060	5060	5060	5060	0
195	20240118	173400	825538630	5060	5060	5060	5060	0
196	20240118	173300	825538630	5060	5060	5060	5060	0
197	20240118	173200	825538630	5060	5060	5060	5060	0
198	20240118	173100	825538630	5060	5060	5060	5060	0
199	20240118	173000	825538630	5060	5060	5060	5060	0
200	20240118	172900	825538630	5060	5060	5060	5060	0
201	20240118	172800	825538630	5060	5060	5060	5060	0
202	20240118	172700	825538630	5060	5060	5060	5060	0
203	20240118	172600	825538630	5060	5060	5060	5060	0
204	20240118	172500	825538630	5060	5060	5060	5060	0
205	20240118	172400	825538630	5060	5060	5060	5060	0
206	20240118	172300	825538630	5060	5060	5060	5060	0
207	20240118	172200	825538630	5060	5060	5060	5060	0
208	20240118	172100	825538630	5060	5060	5060	5060	0
209	20240118	172000	825538630	5060	5060	5060	5060	0
210	20240118	171900	825538630	5060	5060	5060	5060	0
211	20240118	171800	825538630	5060	5060	5060	5060	0
212	20240118	171700	825538630	5060	5060	5060	5060	1165
213	20240118	171600	825538630	5060	5060	5060	5060	0
214	20240118	171500	825538630	5060	5060	5060	5060	0
215	20240118	171400	825538630	5060	5060	5060	5060	0
216	20240118	171300	825538630	5060	5060	5060	5060	0
217	20240118	171200	825538630	5060	5060	5060	5060	0
218	20240118	171100	825538630	5060	5060	5060	5060	0
219	20240118	171000	825538630	5060	5060	5060	5060	0
220	20240118	170900	825538630	5060	5060	5060	5060	0
221	20240118	170800	825538630	5060	5060	5060	5060	0
222	20240118	170700	825538630	5060	5060	5060	5060	0
223	20240118	170600	825538630	5060	5060	5060	5060	0
224	20240118	170500	825538630	5060	5060	5060	5060	0
225	20240118	170400	825538630	5060	5060	5060	5060	0
226	20240118	170300	825538630	5060	5060	5060	5060	0
227	20240118	170200	825538630	5060	5060	5060	5060	0
228	20240118	170100	825538630	5060	5060	5060	5060	0
229	20240118	170000	825538630	5060	5060	5060	5060	0
230	20240118	165900	825538630	5060	5060	5060	5060	0
231	20240118	165800	825538630	5060	5060	5060	5060	0
232	20240118	165700	825538630	5060	5060	5060	5060	0
233	20240118	165600	825538630	5060	5060	5060	5060	0
234	20240118	165500	825538630	5060	5060	5060	5060	0
235	20240118	165400	825538630	5060	5060	5060	5060	0
236	20240118	165300	825538630	5060	5060	5060	5060	0
237	20240118	165200	825538630	5060	5060	5060	5060	0
238	20240118	165100	825538630	5060	5060	5060	5060	0
239	20240118	165000	825538630	5060	5060	5060	5060	0
240	20240118	164900	825538630	5060	5060	5060	5060	0
241	20240118	164800	825538630	5060	5060	5060	5060	0
242	20240118	164700	825538630	5060	5060	5060	5060	1165
243	20240118	164600	825538630	5060	5060	5060	5060	0
244	20240118	164500	825538630	5060	5060	5060	5060	0
245	20240118	164400	825538630	5060	5060	5060	5060	0
246	20240118	164300	825538630	5060	5060	5060	5060	0
247	20240118	164200	825538630	5060	5060	5060	5060	0
248	20240118	164100	825538630	5060	5060	5060	5060	0
249	20240118	164000	825538630	5060	5060	5060	5060	0
250	20240118	163900	825538630	5060	5060	5060	5060	0
251	20240118	163800	825538630	5060	5060	5060	5060	0
252	20240118	163700	825538630	5060	5060	5060	5060	0
253	20240118	163600	825538630	5060	5060	5060	5060	0
254	20240118	163500	825538630	5060	5060	5060	5060	0
255	20240118	163400	825538630	5060	5060	5060	5060	0
256	20240118	163300	825538630	5060	5060	5060	5060	0
257	20240118	163200	825538630	5060	5060	5060	5060	0
258	20240118	163100	825538630	5060	5060	5060	5060	0
259	20240118	163000	825538630	5060	5060	5060	5060	0
260	20240118	162900	825538630	5060	5060	5060	5060	0
261	20240118	162800	825538630	5060	5060	5060	5060	0
262	20240118	162700	825538630	5060	5060	5060	5060	0
263	20240118	162600	825538630	5060	5060	5060	5060	0
264	20240118	162500	825538630	5060	5060	5060	5060	0
265	20240118	162400	825538630	5060	5060	5060	5060	0
266	20240118	162300	825538630	5060	5060	5060	5060	0
267	20240118	162200	825538630	5060	5060	5060	5060	0
268	20240118	162100	825538630	5060	5060	5060	5060	0
269	20240118	162000	825538630	5060	5060	5060	5060	0
270	20240118	161900	825538630	5060	5060	5060	5060	0
271	20240118	161800	825538630	5060	5060	5060	5060	0
272	20240118	161700	825538630	5060	5060	5060	5060	1165
273	20240118	161600	825538630	5060	5060	5060	5060	0
274	20240118	161500	825538630	5060	5060	5060	5060	0
275	20240118	161400	825538630	5060	5060	5060	5060	0
276	20240118	161300	825538630	5060	5060	5060	5060	0
277	20240118	161200	825538630	5060	5060	5060	5060	0
278	20240118	161100	825538630	5060	5060	5060	5060	0
279	20240118	161000	825538630	5060	5060	5060	5060	0
280	20240118	160900	825538630	5060	5060	5060	5060	0
281	20240118	160800	825538630	5060	5060	5060	5060	0
282	20240118	160700	825538630	5060	5060	5060	5060	0
283	20240118	160600	825538630	5060	5060	5060	5060	0
284	20240118	160500	825538630	5060	5060	5060	5060	0
285	20240118	160400	825538630	5060	5060	5060	5060	0
286	20240118	160300	825538630	5060	5060	5060	5060	0
287	20240118	160200	825538630	5060	5060	5060	5060	0
288	20240118	160100	825538630	5060	5060	5060	5060	0
289	20240118	160000	825538630	5060	5060	5060	5060	0
290	20240118	155900	825538630	5060	5060	5060	5060	0
291	20240118	155800	825538630	5060	5060	5060	5060	0
292	20240118	155700	825538630	5060	5060	5060	5060	0
293	20240118	155600	825538630	5060	5060	5060	5060	0
294	20240118	155500	825538630	5060	5060	5060	5060	0
295	20240118	155400	825538630	5060	5060	5060	5060	0
296	20240118	155300	825538630	5060	5060	5060	5060	0
297	20240118	155200	825538630	5060	5060	5060	5060	0
298	20240118	155100	825538630	5060	5060	5060	5060	0
299	20240118	155000	825538630	5060	5060	5060	5060	0
300	20240118	154900	825538630	5060	5060	5060	5060	0
301	20240118	154800	825538630	5060	5060	5060	5060	0
302	20240118	154700	825538630	5060	5060	5060	5060	1165
303	20240118	154600	825538630	5060	5060	5060	5060	0
304	20240118	154500	825538630	5060	5060	5060	5060	0
305	20240118	154400	825538630	5060	5060	5060	5060	0
306	20240118	154300	825538630	5060	5060	5060	5060	0
307	20240118	154200	825538630	5060	5060	5060	5060	0
308	20240118	154100	825538630	5060	5060	5060	5060	0
309	20240118	154000	825538630	5060	5060	5060	5060	0
310	20240118	153900	825538630	5060	5060	5060	5060	0
311	20240118	153800	825538630	5060	5060	5060	5060	0
312	20240118	153700	825538630	5060	5060	5060	5060	0
313	20240118	153600	825538630	5060	5060	5060	5060	0
314	20240118	153500	825538630	5060	5060	5060	5060	0
315	20240118	153400	825538630	5060	5060	5060	5060	0
316	20240118	153300	825538630	5060	5060	5060	5060	0
317	20240118	153200	825538630	5060	5060	5060	5060	0
318	20240118	153100	825538630	5060	5060	5060	5060	0
319	20240118	153000	825538630	5060	5060	5060	5060	1165
320	20240118	152900	819643730	5060	5060	5060	5060	0
321	20240118	152800	819643730	5060	5060	5060	5060	0
322	20240118	152700	819643730	5060	5060	5060	5060	0
323	20240118	152600	819643730	5060	5060	5060	5060	0
324	20240118	152500	819643730	5060	5060	5060	5060	0
325	20240118	152400	819643730	5060	5060	5060	5060	0
326	20240118	152300	819643730	5060	5060	5060	5060	0
327	20240118	152200	819643730	5060	5060	5060	5060	0
328	20240118	152100	819643730	5060	5060	5060	5060	0
329	20240118	152000	819643730	5060	5060	5060	5060	0
330	20240118	151900	819643730	5060	5060	5060	5040	122
331	20240118	151800	819027450	5060	5050	5060	5040	22
332	20240118	151700	818916320	5070	5050	5070	5040	789
333	20240118	151600	814933690	5060	5060	5060	5050	311
334	20240118	151500	813360650	5050	5050	5070	5050	912
335	20240118	151400	808749300	5060	5050	5060	5050	244
336	20240118	151300	807517050	5060	5060	5070	5050	64
337	20240118	151200	807193540	5060	5050	5060	5050	460
338	20240118	151100	804868540	5070	5070	5070	5070	0
339	20240118	151000	804868540	5070	5050	5070	5050	183
340	20240118	150900	803944010	5070	5060	5070	5060	241
341	20240118	150800	802724470	5060	5050	5060	5050	40
342	20240118	150700	802522410	5070	5060	5070	5060	601
343	20240118	150600	799481320	5060	5060	5060	5060	176
344	20240118	150500	798590760	5070	5070	5070	5070	0
345	20240118	150400	798590760	5070	5070	5070	5070	100
346	20240118	150300	798083760	5070	5060	5070	5060	226
347	20240118	150200	796940180	5060	5060	5060	5060	41
348	20240118	150100	796732720	5070	5070	5070	5070	0
349	20240118	150000	796732720	5070	5060	5070	5060	263
350	20240118	145900	795401890	5050	5050	5050	5050	835
351	20240118	145800	791185140	5070	5050	5070	5050	17
352	20240118	145700	791099090	5080	5060	5080	5060	334
353	20240118	145600	789408840	5060	5060	5060	5050	203
354	20240118	145500	788383530	5080	5070	5080	5070	181
355	20240118	145400	787465800	5070	5070	5070	5070	162
356	20240118	145300	786644460	5070	5070	5070	5070	101
357	20240118	145200	786132390	5080	5080	5080	5080	0
358	20240118	145100	786132390	5080	5070	5080	5070	163
359	20240118	145000	785305560	5070	5060	5070	5060	240
360	20240118	144900	784091150	5070	5070	5070	5070	0
361	20240118	144800	784091150	5070	5050	5070	5050	191
362	20240118	144700	783123340	5060	5060	5060	5060	101
363	20240118	144600	782612280	5070	5070	5070	5070	1300
364	20240118	144500	776021280	5070	5060	5070	5050	668
365	20240118	144400	772643510	5050	5070	5070	5050	431
366	20240118	144300	770464820	5080	5080	5080	5070	106
367	20240118	144200	769926370	5080	5070	5080	5070	163
368	20240118	144100	769099470	5070	5070	5080	5070	235
369	20240118	144000	767907970	5070	5080	5080	5070	56
370	20240118	143900	767624000	5060	5070	5080	5060	352
371	20240118	143800	765837940	5070	5070	5070	5060	134
372	20240118	143700	765158650	5080	5060	5080	5060	329
373	20240118	143600	763493090	5070	5070	5070	5070	163
374	20240118	143500	762666680	5070	5060	5080	5060	194
375	20240118	143400	761683970	5080	5060	5080	5060	267
376	20240118	143300	760332850	5080	5070	5080	5060	498
377	20240118	143200	757806430	5080	5080	5080	5080	0
378	20240118	143100	757806430	5080	5070	5080	5070	15
379	20240118	143000	757730330	5080	5080	5080	5070	273
380	20240118	142900	756344500	5070	5090	5090	5070	687
381	20240118	142800	752860370	5080	5090	5090	5080	457
382	20240118	142700	750537800	5090	5090	5090	5090	164
383	20240118	142600	749703040	5100	5100	5100	5100	0
384	20240118	142500	749703040	5100	5090	5100	5080	110
385	20240118	142400	749143130	5100	5080	5100	5080	274
386	20240118	142300	747747210	5080	5080	5080	5080	410
387	20240118	142200	745664410	5090	5090	5090	5090	10
388	20240118	142100	745613510	5090	5090	5090	5070	1432
389	20240118	142000	738343870	5080	5090	5090	5080	2011
390	20240118	141900	728123920	5080	5080	5080	5080	402
391	20240118	141800	726081760	5090	5090	5090	5090	265
392	20240118	141700	724732910	5090	5090	5090	5090	247
393	20240118	141600	723475680	5090	5100	5100	5090	10
394	20240118	141500	723424730	5100	5090	5100	5090	1741
395	20240118	141400	714562140	5090	5100	5100	5090	255
396	20240118	141300	713264030	5100	5080	5100	5080	1376
397	20240118	141200	706270170	5080	5070	5080	5070	1352
398	20240118	141100	699413840	5070	5080	5080	5070	251
399	20240118	141000	698140260	5080	5070	5080	5070	49
400	20240118	140900	697891780	5070	5070	5070	5070	335
401	20240118	140800	696193330	5080	5050	5080	5050	1274
402	20240118	140700	689747290	5050	5050	5050	5050	725
403	20240118	140600	686086040	5050	5040	5050	5040	265
404	20240118	140500	684748800	5060	5060	5060	5060	0
405	20240118	140400	684748800	5060	5060	5060	5060	0
406	20240118	140300	684748800	5060	5030	5060	5030	1093
407	20240118	140200	679241780	5040	5040	5040	5040	0
408	20240118	140100	679241780	5040	5040	5040	5040	0
409	20240118	140000	679241780	5040	5030	5040	5030	360
410	20240118	135900	677429850	5030	5020	5030	5020	129
411	20240118	135800	676781120	5020	5020	5020	5020	87
412	20240118	135700	676344380	5020	5010	5020	5010	264
413	20240118	135600	675020100	5010	5020	5030	5010	201
414	20240118	135500	674012000	5030	5030	5030	5030	0
415	20240118	135400	674012000	5030	5020	5030	5020	266
416	20240118	135300	672676410	5030	5030	5030	5030	500
417	20240118	135200	670161410	5030	5030	5030	5030	0
418	20240118	135100	670161410	5030	5020	5030	5020	266
419	20240118	135000	668825820	5030	5030	5030	5030	100
420	20240118	134900	668322820	5020	5030	5030	5020	1101
421	20240118	134800	662785800	5040	5010	5040	5010	443
422	20240118	134700	660561420	5020	5020	5020	5000	2601
423	20240118	134600	647536870	5010	5010	5010	5010	1848
424	20240118	134500	638278390	5020	5020	5030	5010	1284
425	20240118	134400	631838710	5030	5010	5030	5010	190
426	20240118	134300	630886710	5000	5000	5000	5000	200
427	20240118	134200	629886710	5000	5000	5010	5000	479
428	20240118	134100	627490060	5000	5010	5010	5000	238
429	20240118	134000	626299050	5010	5010	5010	5010	838
430	20240118	133900	622100670	5030	5020	5030	5010	677
431	20240118	133800	618704590	5010	5020	5020	5010	3022
432	20240118	133700	603561270	5020	5030	5030	5020	269
433	20240118	133600	602208210	5050	5060	5060	5040	366
434	20240118	133500	600359920	5060	5050	5060	5050	373
435	20240118	133400	598474890	5040	5030	5040	5030	122
436	20240118	133300	597860750	5030	5040	5040	5030	265
437	20240118	133200	596526800	5040	5040	5040	5040	0
438	20240118	133100	596526800	5040	5040	5040	5040	10
439	20240118	133000	596476400	5040	5030	5040	5020	536
440	20240118	132900	593782400	5030	5030	5030	5030	6
441	20240118	132800	593752220	5010	5030	5030	5010	301
442	20240118	132700	592244190	5010	5050	5050	5010	905
443	20240118	132600	587695940	5050	5050	5050	5050	0
444	20240118	132500	587695940	5050	5020	5050	5020	105
445	20240118	132400	587168690	5050	5040	5050	5040	166
446	20240118	132300	586331200	5010	5060	5060	5010	5720
447	20240118	132200	557431840	5060	5070	5070	5060	3522
448	20240118	132100	539587740	5060	5060	5090	5060	2137
449	20240118	132000	528769220	5060	5060	5060	5060	1
450	20240118	131900	528764160	5060	5060	5060	5060	893
451	20240118	131800	524245580	5050	5050	5050	5050	545
452	20240118	131700	521493330	5020	5040	5040	5020	501
453	20240118	131600	518976080	5030	5030	5030	5030	200
454	20240118	131500	517970080	5050	5060	5060	5050	428
455	20240118	131400	515807030	5050	5050	5050	5050	0
456	20240118	131300	515807030	5050	5040	5050	5040	4830
457	20240118	131200	491433480	5030	5030	5040	5030	404
458	20240118	131100	489401100	5010	5010	5010	5010	0
459	20240118	131000	489401100	5010	5020	5020	5010	389
460	20240118	130900	487449820	5030	5020	5030	5020	351
461	20240118	130800	485685140	5030	5030	5030	5030	20
462	20240118	130700	485584540	5030	5030	5030	5030	185
463	20240118	130600	484653990	5040	5040	5040	5040	165
464	20240118	130500	483822390	5030	5030	5030	5030	101
465	20240118	130400	483314360	5030	5030	5030	5030	240
466	20240118	130300	482107160	5040	5040	5040	5040	165
467	20240118	130200	481275560	5040	5040	5040	5040	101
468	20240118	130100	480766520	5050	5050	5050	5050	0
469	20240118	130000	480766520	5050	5040	5050	5040	165
470	20240118	125900	479933600	5040	5040	5040	5040	101
471	20240118	125800	479424560	5030	5030	5030	5030	239
472	20240118	125700	478222390	5040	5040	5040	5030	695
473	20240118	125600	474724890	5050	5050	5050	5050	0
474	20240118	125500	474724890	5050	5040	5050	5040	469
475	20240118	125400	472361120	5040	5000	5040	5000	5866
476	20240118	125300	442920170	5000	5000	5000	5000	28
477	20240118	125200	442780170	5000	5010	5010	5000	254
478	20240118	125100	441510030	5010	5020	5020	5010	262
479	20240118	125000	440195760	5020	5020	5020	5020	111
480	20240118	124900	439638540	5010	5010	5010	5010	239
481	20240118	124800	438441150	5020	5010	5020	5010	228
482	20240118	124700	437298220	5010	5010	5010	5010	0
483	20240118	124600	437298220	5010	5010	5010	5010	239
484	20240118	124500	436100830	5020	5020	5020	5020	166
485	20240118	124400	435267510	5020	5020	5020	5020	0
486	20240118	124300	435267510	5020	5030	5030	5020	2740
487	20240118	124200	421487700	5020	5010	5030	5010	5170
488	20240118	124100	395539560	5010	5010	5010	5010	600
489	20240118	124000	392533560	5010	5010	5030	5010	5709
490	20240118	123900	363930260	5010	4985	5010	4985	350
491	20240118	123800	362182145	4970	4970	4970	4970	0
492	20240118	123700	362182145	4970	4965	4970	4965	293
493	20240118	123600	360726110	4975	4975	4975	4975	200
494	20240118	123500	359731110	4975	4970	4975	4970	20
495	20240118	123400	359631690	4970	4965	4970	4965	405
496	20240118	123300	357620035	4970	4970	4970	4970	101
497	20240118	123200	357118065	4965	4965	4965	4965	2
498	20240118	123100	357108135	4970	4970	4970	4970	215
499	20240118	123000	356039585	4975	4970	4975	4970	401
500	20240118	122900	354045505	4975	4975	4975	4975	0
501	20240118	122800	354045505	4975	4975	4980	4975	164
502	20240118	122700	353229090	4980	4980	4980	4980	0
503	20240118	122600	353229090	4980	4980	4980	4980	0
504	20240118	122500	353229090	4980	4980	4980	4980	101
505	20240118	122400	352726110	4980	4980	4980	4980	100
506	20240118	122300	352228110	4980	4980	4980	4980	101
507	20240118	122200	351725130	4975	4985	4985	4975	55
508	20240118	122100	351451170	4985	4985	4985	4985	68
509	20240118	122000	351112190	4990	4990	4990	4990	0
510	20240118	121900	351112190	4990	4985	4990	4985	190
511	20240118	121800	350164540	4975	4980	4980	4975	263
512	20240118	121700	348854910	4975	4975	4975	4975	0
513	20240118	121600	348854910	4975	4975	4975	4975	0
514	20240118	121500	348854910	4975	4975	4975	4975	0
515	20240118	121400	348854910	4975	4975	4975	4975	42
516	20240118	121300	348645960	4970	4970	4975	4970	441
517	20240118	121200	346453685	4975	4975	4975	4975	0
518	20240118	121100	346453685	4975	4975	4975	4975	0
519	20240118	121000	346453685	4975	4980	4980	4975	263
520	20240118	120900	345144450	4980	4980	4980	4980	0
521	20240118	120800	345144450	4980	4980	4980	4980	0
522	20240118	120700	345144450	4980	4980	4980	4980	239
523	20240118	120600	343954230	4975	4975	4975	4975	239
524	20240118	120500	342765205	4970	4970	4970	4970	1
525	20240118	120400	342760235	4970	4970	4970	4970	0
526	20240118	120300	342760235	4970	4970	4970	4970	0
527	20240118	120200	342760235	4970	4970	4970	4970	239
528	20240118	120100	341572405	4980	4980	4980	4980	289
529	20240118	120000	340133185	4980	4980	4980	4980	100
530	20240118	115900	339635185	4980	4965	4980	4965	400
531	20240118	115800	337643935	4955	4965	4965	4955	4488
532	20240118	115700	315387325	4965	4970	4970	4965	4288
533	20240118	115600	294092000	4975	4985	4985	4975	663
534	20240118	115500	290792065	4995	4995	4995	4995	55
535	20240118	115400	290517340	5000	5000	5000	5000	0
536	20240118	115300	290517340	5000	4990	5000	4990	386
537	20240118	115200	288589960	4990	4990	4990	4990	1218
538	20240118	115100	282512140	4980	4980	4980	4980	101
539	20240118	115000	282009160	4980	4980	4980	4980	197
540	20240118	114900	281028100	4985	4985	4985	4985	101
541	20240118	114800	280524615	4985	4990	4990	4985	111
542	20240118	114700	279971230	4990	4995	4995	4990	340
543	20240118	114600	278274130	4990	4995	4995	4990	201
544	20240118	114500	277270630	4995	4995	4995	4995	0
545	20240118	114400	277270630	4995	4995	4995	4995	101
546	20240118	114300	276766135	4990	4990	4990	4990	1
547	20240118	114200	276761145	5000	5000	5000	5000	62
548	20240118	114100	276451145	4995	4980	4995	4980	280
549	20240118	114000	275053160	5000	5000	5000	5000	80
550	20240118	113900	274653160	4990	4985	4990	4985	905
551	20240118	113800	270140320	4980	4985	4985	4980	216
552	20240118	113700	269064040	4995	4995	4995	4995	0
553	20240118	113600	269064040	4995	4990	4995	4985	283
554	20240118	113500	267652770	4995	5000	5000	4995	119
555	20240118	113400	267057775	5000	5010	5010	5000	301
556	20240118	113300	265551765	5010	5020	5020	5010	45
557	20240118	113200	265326015	5020	5020	5020	5010	111
558	20240118	113100	264769795	5020	5030	5030	5020	500
559	20240118	113000	262255805	5030	5020	5030	5020	601
560	20240118	112900	259233785	5020	5020	5020	5020	101
561	20240118	112800	258726765	5010	5010	5010	5010	0
562	20240118	112700	258726765	5010	5010	5010	5010	200
563	20240118	112600	257724765	5000	5000	5000	5000	239
564	20240118	112500	256529765	5010	5010	5010	5010	0
565	20240118	112400	256529765	5010	5010	5010	5010	101
566	20240118	112300	256023755	5010	5010	5010	5010	124
567	20240118	112200	255402515	5010	5010	5010	5010	217
568	20240118	112100	254315345	5010	5010	5010	5010	0
569	20240118	112000	254315345	5010	5010	5020	5010	104
570	20240118	111900	253794275	5020	5020	5020	5020	111
571	20240118	111800	253237055	5020	5020	5020	5020	7
572	20240118	111700	253201915	5030	5030	5030	5030	0
573	20240118	111600	253201915	5030	5030	5030	5030	0
574	20240118	111500	253201915	5030	5020	5030	5020	333
575	20240118	111400	251529475	5020	4995	5020	4995	483
576	20240118	111300	249114750	4995	4985	4995	4985	275
577	20240118	111200	247743725	4985	4980	4985	4980	183
578	20240118	111100	246832335	4975	4985	4985	4975	372
579	20240118	111000	244979075	4985	4985	4985	4985	0
580	20240118	110900	244979075	4985	4980	4985	4980	148
581	20240118	110800	244241485	4980	4985	4985	4980	139
582	20240118	110700	243548760	5000	5000	5000	5000	0
583	20240118	110600	243548760	5000	5000	5000	5000	0
584	20240118	110500	243548760	5000	4980	5000	4980	113
585	20240118	110400	242984020	5010	5010	5010	5010	1
586	20240118	110300	242979010	5010	5000	5010	5000	49
587	20240118	110200	242733960	5010	5020	5020	5010	121
588	20240118	110100	242127550	5020	5020	5020	5020	0
589	20240118	110000	242127550	5020	5000	5020	5000	311
590	20240118	105900	240567420	5030	5000	5030	5000	453
591	20240118	105800	238295520	5000	5000	5000	5000	498
592	20240118	105700	235805520	5030	4950	5030	4950	6101
593	20240118	105600	205387040	4955	4955	4955	4955	0
594	20240118	105500	205387040	4955	4955	4955	4955	0
595	20240118	105400	205387040	4955	4935	4955	4935	673
596	20240118	105300	202064465	4940	4940	4940	4940	5
597	20240118	105200	202039765	4935	4935	4935	4935	10
598	20240118	105100	201990415	4940	4940	4940	4940	38
599	20240118	105000	201802695	4945	4940	4945	4940	3
600	20240118	104900	201787870	4935	4935	4935	4935	230
601	20240118	104800	200652820	4935	4935	4940	4925	699
602	20240118	104700	197206875	4945	4945	4945	4945	0
603	20240118	104600	197206875	4945	4945	4945	4945	0
604	20240118	104500	197206875	4945	4930	4945	4930	339
605	20240118	104400	195535500	4950	4950	4950	4950	6
606	20240118	104300	195505800	4930	4930	4930	4930	326
607	20240118	104200	193898620	4930	4940	4940	4930	2861
608	20240118	104100	179769665	4945	4950	4955	4945	132
609	20240118	104000	179116700	4955	4955	4955	4955	1
610	20240118	103900	179111745	4965	4960	4965	4955	343
611	20240118	103800	177411070	4970	4970	4970	4970	20
612	20240118	103700	177311670	4970	4970	4970	4970	0
613	20240118	103600	177311670	4970	4965	4975	4955	206
614	20240118	103500	176289670	4965	4955	4975	4955	136
615	20240118	103400	175613550	4975	4970	4975	4970	245
616	20240118	103300	174395875	4980	4980	4980	4980	0
617	20240118	103200	174395875	4980	4980	4980	4980	0
618	20240118	103100	174395875	4980	4980	4980	4980	0
619	20240118	103000	174395875	4980	4980	4980	4980	0
620	20240118	102900	174395875	4980	4970	4980	4970	231
621	20240118	102800	173247795	4970	4945	4970	4945	51
622	20240118	102700	172995375	4945	4975	4975	4945	4047
623	20240118	102600	152966800	4975	4960	4975	4960	1822
624	20240118	102500	143910675	4965	4965	4965	4965	0
625	20240118	102400	143910675	4965	4965	4965	4965	5
626	20240118	102300	143885850	4960	4950	4960	4950	503
627	20240118	102200	141391000	4960	4960	4960	4960	5
628	20240118	102100	141366200	4945	4945	4945	4945	284
629	20240118	102000	139961820	4965	4965	4965	4965	0
630	20240118	101900	139961820	4965	4955	4965	4955	1935
631	20240118	101800	130365395	4960	4950	4960	4950	16
632	20240118	101700	130286105	4960	4955	4960	4955	21
633	20240118	101600	130181995	4960	4940	4960	4940	661
634	20240118	101500	126916475	4965	4965	4965	4965	0
635	20240118	101400	126916475	4965	4965	4965	4965	2
636	20240118	101300	126906545	4965	4940	4965	4940	242
637	20240118	101200	125710990	4930	4930	4930	4930	229
638	20240118	101100	124582020	4945	4935	4945	4930	1011
639	20240118	101000	119597635	4935	4935	4935	4935	677
640	20240118	100900	116256640	4935	4935	4935	4935	20
641	20240118	100800	116157940	4935	4935	4935	4935	0
642	20240118	100700	116157940	4935	4935	4935	4935	53
643	20240118	100600	115896385	4940	4940	4950	4940	64
644	20240118	100500	115580155	4950	4950	4950	4950	0
645	20240118	100400	115580155	4950	4950	4950	4950	5
646	20240118	100300	115555405	4935	4955	4955	4935	30
647	20240118	100200	115407215	4935	4950	4955	4935	1682
648	20240118	100100	107093315	4955	4965	4965	4955	818
649	20240118	100000	103037665	4975	4975	4975	4975	200
650	20240118	095900	102042665	4975	4975	4975	4975	0
651	20240118	095800	102042665	4975	4975	4975	4960	20
652	20240118	095700	101943225	4960	4960	4960	4960	0
653	20240118	095600	101943225	4960	4960	4960	4960	0
654	20240118	095500	101943225	4960	4950	4960	4950	1399
655	20240118	095400	95011360	4955	4950	4955	4950	31
656	20240118	095300	94857760	4960	4960	4960	4960	0
657	20240118	095200	94857760	4960	4960	4960	4960	0
658	20240118	095100	94857760	4960	4960	4960	4960	59
659	20240118	095000	94565120	4960	4955	4960	4955	500
660	20240118	094900	92086545	4960	4960	4960	4960	5
661	20240118	094800	92061745	4930	4930	4930	4930	0
662	20240118	094700	92061745	4930	4930	4930	4930	969
663	20240118	094600	87284575	4930	4930	4930	4930	0
664	20240118	094500	87284575	4930	4930	4930	4930	0
665	20240118	094400	87284575	4930	4950	4965	4930	3000
666	20240118	094300	72427110	4940	4965	4965	4940	661
667	20240118	094200	69158555	4965	4965	4965	4965	2
668	20240118	094100	69148625	4965	4965	4965	4965	0
669	20240118	094000	69148625	4965	4960	4965	4960	105
670	20240118	093900	68627800	4970	4970	4970	4965	14
671	20240118	093800	68558225	4970	4970	4970	4970	8
672	20240118	093700	68518465	4975	4960	4975	4945	431
673	20240118	093600	66385045	4960	4950	4960	4945	897
674	20240118	093500	61944685	4950	4945	4950	4945	2000
675	20240118	093400	52046825	4940	4940	4940	4940	277
676	20240118	093300	50678445	4940	4935	4940	4935	226
677	20240118	093200	49562725	4935	4935	4935	4935	343
678	20240118	093100	47870020	4935	4935	4940	4935	363
679	20240118	093000	46078115	4935	4935	4935	4930	530
680	20240118	092900	43463385	4935	4935	4935	4935	0
681	20240118	092800	43463385	4935	4935	4935	4935	0
682	20240118	092700	43463385	4935	4940	4940	4935	639
683	20240118	092600	40308575	4940	4940	4940	4940	30
684	20240118	092500	40160375	4945	4945	4945	4945	0
685	20240118	092400	40160375	4945	4945	4945	4945	470
686	20240118	092300	37836225	4945	4945	4945	4945	32
687	20240118	092200	37677985	4950	4950	4950	4950	0
688	20240118	092100	37677985	4950	4950	4950	4950	37
689	20240118	092000	37494835	4950	4955	4955	4940	362
690	20240118	091900	35705525	4975	4980	4980	4975	13
691	20240118	091800	35640810	4955	4970	4970	4955	167
692	20240118	091700	34812620	4970	4990	4990	4970	170
693	20240118	091600	33967320	4970	4970	4990	4970	474
694	20240118	091500	31607520	4970	4970	4970	4970	150
695	20240118	091400	30862020	4960	4950	4960	4950	229
696	20240118	091300	29727470	4930	4950	4950	4930	340
697	20240118	091200	28049270	4950	4950	4950	4950	244
698	20240118	091100	26841470	4930	4920	4930	4915	336
699	20240118	091000	25187980	4920	4920	4920	4920	25
700	20240118	090900	25064980	4870	4870	4870	4870	0
701	20240118	090800	25064980	4870	4870	4870	4870	25
702	20240118	090700	24943230	4865	4930	4930	4865	1169
703	20240118	090600	19249025	4900	4920	4940	4900	2655
704	20240118	090500	6206835	4940	4940	4940	4940	0
705	20240118	090400	6206835	4940	4940	4940	4940	350
706	20240118	090300	4477835	4940	4940	4940	4940	50
707	20240118	090200	4230835	4940	4940	4940	4940	3
708	20240118	090100	4216015	4940	4940	4940	4940	1
709	20240118	090000	4211075	4900	4940	4940	4900	853