KissMeData/100250/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200800	220774060	3090	3090	3090	3090	1662
3	20240118	200700	220774060	3090	3090	3090	3090	0
4	20240118	200600	220774060	3090	3090	3090	3090	0
5	20240118	200500	220774060	3090	3090	3090	3090	0
6	20240118	200400	220774060	3090	3090	3090	3090	0
7	20240118	200300	220774060	3090	3090	3090	3090	0
8	20240118	200200	220774060	3090	3090	3090	3090	0
9	20240118	200100	220774060	3090	3090	3090	3090	0
10	20240118	200000	220774060	3090	3090	3090	3090	0
11	20240118	195900	220774060	3090	3090	3090	3090	0
12	20240118	195800	220774060	3090	3090	3090	3090	0
13	20240118	195700	220774060	3090	3090	3090	3090	0
14	20240118	195600	220774060	3090	3090	3090	3090	0
15	20240118	195500	220774060	3090	3090	3090	3090	0
16	20240118	195400	220774060	3090	3090	3090	3090	0
17	20240118	195300	220774060	3090	3090	3090	3090	0
18	20240118	195200	220774060	3090	3090	3090	3090	0
19	20240118	195100	220774060	3090	3090	3090	3090	0
20	20240118	195000	220774060	3090	3090	3090	3090	0
21	20240118	194900	220774060	3090	3090	3090	3090	0
22	20240118	194800	220774060	3090	3090	3090	3090	0
23	20240118	194700	220774060	3090	3090	3090	3090	0
24	20240118	194600	220774060	3090	3090	3090	3090	0
25	20240118	194500	220774060	3090	3090	3090	3090	0
26	20240118	194400	220774060	3090	3090	3090	3090	0
27	20240118	194300	220774060	3090	3090	3090	3090	0
28	20240118	194200	220774060	3090	3090	3090	3090	0
29	20240118	194100	220774060	3090	3090	3090	3090	0
30	20240118	194000	220774060	3090	3090	3090	3090	0
31	20240118	193900	220774060	3090	3090	3090	3090	0
32	20240118	193800	220774060	3090	3090	3090	3090	1662
33	20240118	193700	220774060	3090	3090	3090	3090	0
34	20240118	193600	220774060	3090	3090	3090	3090	0
35	20240118	193500	220774060	3090	3090	3090	3090	0
36	20240118	193400	220774060	3090	3090	3090	3090	0
37	20240118	193300	220774060	3090	3090	3090	3090	0
38	20240118	193200	220774060	3090	3090	3090	3090	0
39	20240118	193100	220774060	3090	3090	3090	3090	0
40	20240118	193000	220774060	3090	3090	3090	3090	0
41	20240118	192900	220774060	3090	3090	3090	3090	0
42	20240118	192800	220774060	3090	3090	3090	3090	0
43	20240118	192700	220774060	3090	3090	3090	3090	0
44	20240118	192600	220774060	3090	3090	3090	3090	0
45	20240118	192500	220774060	3090	3090	3090	3090	0
46	20240118	192400	220774060	3090	3090	3090	3090	0
47	20240118	192300	220774060	3090	3090	3090	3090	0
48	20240118	192200	220774060	3090	3090	3090	3090	0
49	20240118	192100	220774060	3090	3090	3090	3090	0
50	20240118	192000	220774060	3090	3090	3090	3090	0
51	20240118	191900	220774060	3090	3090	3090	3090	0
52	20240118	191800	220774060	3090	3090	3090	3090	0
53	20240118	191700	220774060	3090	3090	3090	3090	0
54	20240118	191600	220774060	3090	3090	3090	3090	0
55	20240118	191500	220774060	3090	3090	3090	3090	0
56	20240118	191400	220774060	3090	3090	3090	3090	0
57	20240118	191300	220774060	3090	3090	3090	3090	0
58	20240118	191200	220774060	3090	3090	3090	3090	0
59	20240118	191100	220774060	3090	3090	3090	3090	0
60	20240118	191000	220774060	3090	3090	3090	3090	0
61	20240118	190900	220774060	3090	3090	3090	3090	0
62	20240118	190800	220774060	3090	3090	3090	3090	1662
63	20240118	190700	220774060	3090	3090	3090	3090	0
64	20240118	190600	220774060	3090	3090	3090	3090	0
65	20240118	190500	220774060	3090	3090	3090	3090	0
66	20240118	190400	220774060	3090	3090	3090	3090	0
67	20240118	190300	220774060	3090	3090	3090	3090	0
68	20240118	190200	220774060	3090	3090	3090	3090	0
69	20240118	190100	220774060	3090	3090	3090	3090	0
70	20240118	190000	220774060	3090	3090	3090	3090	0
71	20240118	185900	220774060	3090	3090	3090	3090	0
72	20240118	185800	220774060	3090	3090	3090	3090	0
73	20240118	185700	220774060	3090	3090	3090	3090	0
74	20240118	185600	220774060	3090	3090	3090	3090	0
75	20240118	185500	220774060	3090	3090	3090	3090	0
76	20240118	185400	220774060	3090	3090	3090	3090	0
77	20240118	185300	220774060	3090	3090	3090	3090	0
78	20240118	185200	220774060	3090	3090	3090	3090	0
79	20240118	185100	220774060	3090	3090	3090	3090	0
80	20240118	185000	220774060	3090	3090	3090	3090	0
81	20240118	184900	220774060	3090	3090	3090	3090	0
82	20240118	184800	220774060	3090	3090	3090	3090	0
83	20240118	184700	220774060	3090	3090	3090	3090	0
84	20240118	184600	220774060	3090	3090	3090	3090	0
85	20240118	184500	220774060	3090	3090	3090	3090	0
86	20240118	184400	220774060	3090	3090	3090	3090	0
87	20240118	184300	220774060	3090	3090	3090	3090	0
88	20240118	184200	220774060	3090	3090	3090	3090	0
89	20240118	184100	220774060	3090	3090	3090	3090	0
90	20240118	184000	220774060	3090	3090	3090	3090	0
91	20240118	183900	220774060	3090	3090	3090	3090	0
92	20240118	183800	220774060	3090	3090	3090	3090	1662
93	20240118	183700	220774060	3090	3090	3090	3090	0
94	20240118	183600	220774060	3090	3090	3090	3090	0
95	20240118	183500	220774060	3090	3090	3090	3090	0
96	20240118	183400	220774060	3090	3090	3090	3090	0
97	20240118	183300	220774060	3090	3090	3090	3090	0
98	20240118	183200	220774060	3090	3090	3090	3090	0
99	20240118	183100	220774060	3090	3090	3090	3090	0
100	20240118	183000	220774060	3090	3090	3090	3090	0
101	20240118	182900	220774060	3090	3090	3090	3090	0
102	20240118	182800	220774060	3090	3090	3090	3090	0
103	20240118	182700	220774060	3090	3090	3090	3090	0
104	20240118	182600	220774060	3090	3090	3090	3090	0
105	20240118	182500	220774060	3090	3090	3090	3090	0
106	20240118	182400	220774060	3090	3090	3090	3090	0
107	20240118	182300	220774060	3090	3090	3090	3090	0
108	20240118	182200	220774060	3090	3090	3090	3090	0
109	20240118	182100	220774060	3090	3090	3090	3090	0
110	20240118	182000	220774060	3090	3090	3090	3090	0
111	20240118	181900	220774060	3090	3090	3090	3090	0
112	20240118	181800	220774060	3090	3090	3090	3090	0
113	20240118	181700	220774060	3090	3090	3090	3090	0
114	20240118	181600	220774060	3090	3090	3090	3090	0
115	20240118	181500	220774060	3090	3090	3090	3090	0
116	20240118	181400	220774060	3090	3090	3090	3090	0
117	20240118	181300	220774060	3090	3090	3090	3090	0
118	20240118	181200	220774060	3090	3090	3090	3090	0
119	20240118	181100	220774060	3090	3090	3090	3090	0
120	20240118	181000	220774060	3090	3090	3090	3090	0
121	20240118	180900	220774060	3090	3090	3090	3090	0
122	20240118	180800	220774060	3090	3090	3090	3090	1662
123	20240118	180700	220774060	3090	3090	3090	3090	0
124	20240118	180600	220774060	3090	3090	3090	3090	0
125	20240118	180500	220774060	3090	3090	3090	3090	0
126	20240118	180400	220774060	3090	3090	3090	3090	0
127	20240118	180300	220774060	3090	3090	3090	3090	0
128	20240118	180200	220774060	3090	3090	3090	3090	0
129	20240118	180100	220774060	3090	3090	3090	3090	0
130	20240118	180000	220774060	3090	3090	3090	3090	0
131	20240118	175900	220774060	3090	3090	3090	3090	0
132	20240118	175800	220774060	3090	3090	3090	3090	0
133	20240118	175700	220774060	3090	3090	3090	3090	0
134	20240118	175600	220774060	3090	3090	3090	3090	0
135	20240118	175500	220774060	3090	3090	3090	3090	0
136	20240118	175400	220774060	3090	3090	3090	3090	0
137	20240118	175300	220774060	3090	3090	3090	3090	0
138	20240118	175200	220774060	3090	3090	3090	3090	0
139	20240118	175100	220774060	3090	3090	3090	3090	0
140	20240118	175000	220774060	3090	3090	3090	3090	0
141	20240118	174900	220774060	3090	3090	3090	3090	0
142	20240118	174800	220774060	3090	3090	3090	3090	0
143	20240118	174700	220774060	3090	3090	3090	3090	0
144	20240118	174600	220774060	3090	3090	3090	3090	0
145	20240118	174500	220774060	3090	3090	3090	3090	0
146	20240118	174400	220774060	3090	3090	3090	3090	0
147	20240118	174300	220774060	3090	3090	3090	3090	0
148	20240118	174200	220774060	3090	3090	3090	3090	0
149	20240118	174100	220774060	3090	3090	3090	3090	0
150	20240118	174000	220774060	3090	3090	3090	3090	0
151	20240118	173900	220774060	3090	3090	3090	3090	0
152	20240118	173800	220774060	3090	3090	3090	3090	1662
153	20240118	173700	220774060	3090	3090	3090	3090	0
154	20240118	173600	220774060	3090	3090	3090	3090	0
155	20240118	173500	220774060	3090	3090	3090	3090	0
156	20240118	173400	220774060	3090	3090	3090	3090	0
157	20240118	173300	220774060	3090	3090	3090	3090	0
158	20240118	173200	220774060	3090	3090	3090	3090	0
159	20240118	173100	220774060	3090	3090	3090	3090	0
160	20240118	173000	220774060	3090	3090	3090	3090	0
161	20240118	172900	220774060	3090	3090	3090	3090	0
162	20240118	172800	220774060	3090	3090	3090	3090	0
163	20240118	172700	220774060	3090	3090	3090	3090	0
164	20240118	172600	220774060	3090	3090	3090	3090	0
165	20240118	172500	220774060	3090	3090	3090	3090	0
166	20240118	172400	220774060	3090	3090	3090	3090	0
167	20240118	172300	220774060	3090	3090	3090	3090	0
168	20240118	172200	220774060	3090	3090	3090	3090	0
169	20240118	172100	220774060	3090	3090	3090	3090	0
170	20240118	172000	220774060	3090	3090	3090	3090	0
171	20240118	171900	220774060	3090	3090	3090	3090	0
172	20240118	171800	220774060	3090	3090	3090	3090	0
173	20240118	171700	220774060	3090	3090	3090	3090	0
174	20240118	171600	220774060	3090	3090	3090	3090	0
175	20240118	171500	220774060	3090	3090	3090	3090	0
176	20240118	171400	220774060	3090	3090	3090	3090	0
177	20240118	171300	220774060	3090	3090	3090	3090	0
178	20240118	171200	220774060	3090	3090	3090	3090	0
179	20240118	171100	220774060	3090	3090	3090	3090	0
180	20240118	171000	220774060	3090	3090	3090	3090	0
181	20240118	170900	220774060	3090	3090	3090	3090	0
182	20240118	170800	220774060	3090	3090	3090	3090	1662
183	20240118	170700	220774060	3090	3090	3090	3090	0
184	20240118	170600	220774060	3090	3090	3090	3090	0
185	20240118	170500	220774060	3090	3090	3090	3090	0
186	20240118	170400	220774060	3090	3090	3090	3090	0
187	20240118	170300	220774060	3090	3090	3090	3090	0
188	20240118	170200	220774060	3090	3090	3090	3090	0
189	20240118	170100	220774060	3090	3090	3090	3090	0
190	20240118	170000	220774060	3090	3090	3090	3090	0
191	20240118	165900	220774060	3090	3090	3090	3090	0
192	20240118	165800	220774060	3090	3090	3090	3090	0
193	20240118	165700	220774060	3090	3090	3090	3090	0
194	20240118	165600	220774060	3090	3090	3090	3090	0
195	20240118	165500	220774060	3090	3090	3090	3090	0
196	20240118	165400	220774060	3090	3090	3090	3090	0
197	20240118	165300	220774060	3090	3090	3090	3090	0
198	20240118	165200	220774060	3090	3090	3090	3090	0
199	20240118	165100	220774060	3090	3090	3090	3090	0
200	20240118	165000	220774060	3090	3090	3090	3090	0
201	20240118	164900	220774060	3090	3090	3090	3090	0
202	20240118	164800	220774060	3090	3090	3090	3090	0
203	20240118	164700	220774060	3090	3090	3090	3090	0
204	20240118	164600	220774060	3090	3090	3090	3090	0
205	20240118	164500	220774060	3090	3090	3090	3090	0
206	20240118	164400	220774060	3090	3090	3090	3090	0
207	20240118	164300	220774060	3090	3090	3090	3090	0
208	20240118	164200	220774060	3090	3090	3090	3090	0
209	20240118	164100	220774060	3090	3090	3090	3090	0
210	20240118	164000	220774060	3090	3090	3090	3090	0
211	20240118	163900	220774060	3090	3090	3090	3090	0
212	20240118	163800	220774060	3090	3090	3090	3090	1662
213	20240118	163700	220774060	3090	3090	3090	3090	0
214	20240118	163600	220774060	3090	3090	3090	3090	0
215	20240118	163500	220774060	3090	3090	3090	3090	0
216	20240118	163400	220774060	3090	3090	3090	3090	0
217	20240118	163300	220774060	3090	3090	3090	3090	0
218	20240118	163200	220774060	3090	3090	3090	3090	0
219	20240118	163100	220774060	3090	3090	3090	3090	0
220	20240118	163000	220774060	3090	3090	3090	3090	0
221	20240118	162900	220774060	3090	3090	3090	3090	0
222	20240118	162800	220774060	3090	3090	3090	3090	0
223	20240118	162700	220774060	3090	3090	3090	3090	0
224	20240118	162600	220774060	3090	3090	3090	3090	0
225	20240118	162500	220774060	3090	3090	3090	3090	0
226	20240118	162400	220774060	3090	3090	3090	3090	0
227	20240118	162300	220774060	3090	3090	3090	3090	0
228	20240118	162200	220774060	3090	3090	3090	3090	0
229	20240118	162100	220774060	3090	3090	3090	3090	0
230	20240118	162000	220774060	3090	3090	3090	3090	0
231	20240118	161900	220774060	3090	3090	3090	3090	0
232	20240118	161800	220774060	3090	3090	3090	3090	0
233	20240118	161700	220774060	3090	3090	3090	3090	0
234	20240118	161600	220774060	3090	3090	3090	3090	0
235	20240118	161500	220774060	3090	3090	3090	3090	0
236	20240118	161400	220774060	3090	3090	3090	3090	0
237	20240118	161300	220774060	3090	3090	3090	3090	0
238	20240118	161200	220774060	3090	3090	3090	3090	0
239	20240118	161100	220774060	3090	3090	3090	3090	0
240	20240118	161000	220774060	3090	3090	3090	3090	0
241	20240118	160900	220774060	3090	3090	3090	3090	0
242	20240118	160800	220774060	3090	3090	3090	3090	1662
243	20240118	160700	220774060	3090	3090	3090	3090	0
244	20240118	160600	220774060	3090	3090	3090	3090	0
245	20240118	160500	220774060	3090	3090	3090	3090	0
246	20240118	160400	220774060	3090	3090	3090	3090	0
247	20240118	160300	220774060	3090	3090	3090	3090	0
248	20240118	160200	220774060	3090	3090	3090	3090	0
249	20240118	160100	220774060	3090	3090	3090	3090	0
250	20240118	160000	220774060	3090	3090	3090	3090	0
251	20240118	155900	220774060	3090	3090	3090	3090	0
252	20240118	155800	220774060	3090	3090	3090	3090	0
253	20240118	155700	220774060	3090	3090	3090	3090	0
254	20240118	155600	220774060	3090	3090	3090	3090	0
255	20240118	155500	220774060	3090	3090	3090	3090	0
256	20240118	155400	220774060	3090	3090	3090	3090	0
257	20240118	155300	220774060	3090	3090	3090	3090	0
258	20240118	155200	220774060	3090	3090	3090	3090	0
259	20240118	155100	220774060	3090	3090	3090	3090	0
260	20240118	155000	220774060	3090	3090	3090	3090	0
261	20240118	154900	220774060	3090	3090	3090	3090	0
262	20240118	154800	220774060	3090	3090	3090	3090	0
263	20240118	154700	220774060	3090	3090	3090	3090	0
264	20240118	154600	220774060	3090	3090	3090	3090	0
265	20240118	154500	220774060	3090	3090	3090	3090	0
266	20240118	154400	220774060	3090	3090	3090	3090	0
267	20240118	154300	220774060	3090	3090	3090	3090	0
268	20240118	154200	220774060	3090	3090	3090	3090	0
269	20240118	154100	220774060	3090	3090	3090	3090	0
270	20240118	154000	220774060	3090	3090	3090	3090	0
271	20240118	153900	220774060	3090	3090	3090	3090	0
272	20240118	153800	220774060	3090	3090	3090	3090	1662
273	20240118	153700	220774060	3090	3090	3090	3090	0
274	20240118	153600	220774060	3090	3090	3090	3090	0
275	20240118	153500	220774060	3090	3090	3090	3090	0
276	20240118	153400	220774060	3090	3090	3090	3090	0
277	20240118	153300	220774060	3090	3090	3090	3090	0
278	20240118	153200	220774060	3090	3090	3090	3090	0
279	20240118	153100	220774060	3090	3090	3090	3090	0
280	20240118	153000	220774060	3090	3090	3090	3090	1662
281	20240118	152900	215638480	3035	3035	3035	3035	0
282	20240118	152800	215638480	3035	3035	3035	3035	0
283	20240118	152700	215638480	3035	3035	3035	3035	0
284	20240118	152600	215638480	3035	3035	3035	3035	0
285	20240118	152500	215638480	3035	3035	3035	3035	0
286	20240118	152400	215638480	3035	3035	3035	3035	0
287	20240118	152300	215638480	3035	3035	3035	3035	0
288	20240118	152200	215638480	3035	3035	3035	3035	0
289	20240118	152100	215638480	3035	3035	3035	3035	0
290	20240118	152000	215638480	3035	3035	3035	3035	0
291	20240118	151900	215638480	3035	3040	3090	3035	7545
292	20240118	151800	192615170	3045	3045	3045	3040	12
293	20240118	151700	192578635	3045	3045	3045	3045	5
294	20240118	151600	192563410	3045	3045	3045	3045	10
295	20240118	151500	192532960	3050	3050	3050	3050	0
296	20240118	151400	192532960	3050	3040	3050	3040	2351
297	20240118	151300	185370750	3040	3040	3040	3040	3
298	20240118	151200	185361630	3040	3040	3040	3040	119
299	20240118	151100	184999870	3040	3045	3045	3040	325
300	20240118	151000	184010265	3040	3040	3040	3040	198
301	20240118	150900	183408345	3045	3045	3045	3045	0
302	20240118	150800	183408345	3045	3040	3045	3040	22
303	20240118	150700	183341430	3035	3045	3045	3035	1157
304	20240118	150600	179820825	3045	3045	3045	3045	0
305	20240118	150500	179820825	3045	3045	3045	3045	1
306	20240118	150400	179817780	3040	3040	3040	3040	350
307	20240118	150300	178753780	3040	3045	3045	3040	6439
308	20240118	150200	159171215	3045	3045	3045	3045	0
309	20240118	150100	159171215	3045	3045	3045	3045	100
310	20240118	150000	158866715	3045	3045	3045	3045	0
311	20240118	145900	158866715	3045	3045	3045	3040	180
312	20240118	145800	158319505	3045	3045	3045	3045	2
313	20240118	145700	158313415	3045	3045	3045	3045	2
314	20240118	145600	158307325	3045	3045	3045	3045	231
315	20240118	145500	157603930	3050	3050	3050	3050	0
316	20240118	145400	157603930	3050	3050	3050	3050	0
317	20240118	145300	157603930	3050	3050	3050	3050	0
318	20240118	145200	157603930	3050	3050	3050	3050	10
319	20240118	145100	157573430	3045	3045	3045	3045	500
320	20240118	145000	156050930	3050	3050	3050	3050	0
321	20240118	144900	156050930	3050	3050	3050	3050	0
322	20240118	144800	156050930	3050	3050	3050	3050	8
323	20240118	144700	156026530	3050	3050	3050	3050	0
324	20240118	144600	156026530	3050	3050	3050	3050	0
325	20240118	144500	156026530	3050	3050	3050	3050	0
326	20240118	144400	156026530	3050	3050	3050	3050	1
327	20240118	144300	156023480	3045	3045	3045	3045	1
328	20240118	144200	156020435	3050	3050	3050	3050	0
329	20240118	144100	156020435	3050	3050	3050	3050	0
330	20240118	144000	156020435	3050	3050	3050	3050	0
331	20240118	143900	156020435	3050	3050	3050	3050	6
332	20240118	143800	156002135	3045	3050	3050	3045	337
333	20240118	143700	154975965	3050	3050	3050	3050	0
334	20240118	143600	154975965	3050	3050	3050	3050	0
335	20240118	143500	154975965	3050	3050	3050	3050	32
336	20240118	143400	154878365	3050	3050	3050	3050	0
337	20240118	143300	154878365	3050	3045	3050	3045	16
338	20240118	143200	154829635	3050	3050	3050	3050	3
339	20240118	143100	154820485	3050	3050	3050	3050	8
340	20240118	143000	154796085	3050	3050	3050	3050	59
341	20240118	142900	154616135	3050	3050	3050	3050	3
342	20240118	142800	154606985	3050	3050	3050	3050	0
343	20240118	142700	154606985	3050	3050	3050	3050	2
344	20240118	142600	154600885	3045	3045	3045	3045	177
345	20240118	142500	154061920	3050	3050	3050	3050	2
346	20240118	142400	154055820	3050	3050	3050	3050	0
347	20240118	142300	154055820	3050	3050	3050	3050	0
348	20240118	142200	154055820	3050	3050	3050	3050	0
349	20240118	142100	154055820	3050	3050	3050	3050	0
350	20240118	142000	154055820	3050	3050	3050	3050	1
351	20240118	141900	154052770	3045	3045	3045	3045	15
352	20240118	141800	154007095	3045	3045	3045	3040	6782
353	20240118	141700	133360580	3050	3050	3050	3050	106
354	20240118	141600	133037280	3050	3050	3050	3050	12
355	20240118	141500	133000680	3050	3050	3050	3050	100
356	20240118	141400	132695680	3050	3050	3050	3050	121
357	20240118	141300	132326630	3050	3050	3050	3050	0
358	20240118	141200	132326630	3050	3050	3050	3050	107
359	20240118	141100	132000280	3050	3050	3050	3050	0
360	20240118	141000	132000280	3050	3050	3050	3050	23
361	20240118	140900	131930130	3050	3050	3050	3050	1
362	20240118	140800	131927080	3050	3050	3050	3050	1
363	20240118	140700	131924030	3050	3050	3050	3050	1
364	20240118	140600	131920980	3050	3050	3050	3050	2
365	20240118	140500	131914880	3050	3050	3050	3050	2
366	20240118	140400	131908780	3050	3050	3050	3050	293
367	20240118	140300	131015130	3050	3045	3050	3045	2
368	20240118	140200	131009035	3050	3050	3050	3050	0
369	20240118	140100	131009035	3050	3050	3050	3050	1
370	20240118	140000	131005985	3050	3050	3050	3050	2684
371	20240118	135900	122819785	3050	3050	3050	3050	100
372	20240118	135800	122514785	3050	3050	3050	3050	1
373	20240118	135700	122511735	3050	3050	3050	3050	0
374	20240118	135600	122511735	3050	3050	3050	3050	0
375	20240118	135500	122511735	3050	3050	3050	3050	0
376	20240118	135400	122511735	3050	3050	3050	3050	0
377	20240118	135300	122511735	3050	3050	3050	3050	0
378	20240118	135200	122511735	3050	3050	3050	3050	3
379	20240118	135100	122502585	3050	3050	3050	3050	2
380	20240118	135000	122496485	3050	3050	3050	3050	0
381	20240118	134900	122496485	3050	3050	3050	3050	0
382	20240118	134800	122496485	3050	3050	3050	3050	0
383	20240118	134700	122496485	3050	3050	3050	3050	0
384	20240118	134600	122496485	3050	3050	3050	3050	0
385	20240118	134500	122496485	3050	3050	3050	3050	0
386	20240118	134400	122496485	3050	3050	3050	3050	6
387	20240118	134300	122478185	3050	3050	3050	3050	103
388	20240118	134200	122164035	3050	3050	3050	3050	31
389	20240118	134100	122069485	3050	3050	3050	3050	0
390	20240118	134000	122069485	3050	3050	3050	3050	150
391	20240118	133900	121611985	3050	3050	3050	3050	51
392	20240118	133800	121456435	3050	3050	3050	3050	8
393	20240118	133700	121432035	3050	3050	3050	3050	2
394	20240118	133600	121425935	3050	3050	3050	3050	5
395	20240118	133500	121410685	3050	3050	3050	3050	5
396	20240118	133400	121395435	3050	3050	3050	3050	6
397	20240118	133300	121377135	3050	3050	3050	3050	3
398	20240118	133200	121367985	3050	3045	3050	3045	3
399	20240118	133100	121358840	3050	3050	3050	3050	7
400	20240118	133000	121337490	3050	3050	3050	3050	3
401	20240118	132900	121328340	3050	3050	3050	3050	1002
402	20240118	132800	118272240	3050	3050	3050	3050	1
403	20240118	132700	118269190	3050	3050	3050	3045	1008
404	20240118	132600	115199810	3050	3050	3050	3050	5
405	20240118	132500	115184560	3050	3045	3050	3045	52
406	20240118	132400	115026210	3050	3050	3050	3050	114
407	20240118	132300	114678510	3050	3050	3050	3050	14
408	20240118	132200	114635810	3050	3050	3050	3050	619
409	20240118	132100	112747860	3050	3050	3050	3050	27
410	20240118	132000	112665510	3050	3050	3050	3050	2045
411	20240118	131900	106428260	3050	3050	3050	3050	4
412	20240118	131800	106416060	3050	3050	3050	3050	7
413	20240118	131700	106394710	3050	3050	3050	3050	105
414	20240118	131600	106074460	3050	3050	3050	3050	212
415	20240118	131500	105427860	3050	3050	3050	3050	8
416	20240118	131400	105403460	3050	3050	3050	3050	31
417	20240118	131300	105308910	3050	3050	3050	3050	3
418	20240118	131200	105299760	3050	3050	3050	3050	0
419	20240118	131100	105299760	3050	3045	3050	3045	3
420	20240118	131000	105290615	3050	3050	3050	3050	7
421	20240118	130900	105269265	3050	3050	3050	3050	4
422	20240118	130800	105257065	3050	3050	3050	3050	132
423	20240118	130700	104854465	3050	3050	3050	3050	0
424	20240118	130600	104854465	3050	3045	3050	3045	18
425	20240118	130500	104799570	3050	3050	3050	3050	56
426	20240118	130400	104628770	3050	3050	3050	3050	0
427	20240118	130300	104628770	3050	3050	3050	3050	2
428	20240118	130200	104622670	3050	3050	3050	3050	3
429	20240118	130100	104613520	3050	3050	3050	3050	33
430	20240118	130000	104512870	3050	3050	3050	3050	0
431	20240118	125900	104512870	3050	3050	3050	3050	5
432	20240118	125800	104497620	3050	3050	3050	3045	103
433	20240118	125700	104183970	3050	3050	3050	3050	7
434	20240118	125600	104162620	3050	3050	3050	3050	1
435	20240118	125500	104159570	3050	3050	3050	3050	2
436	20240118	125400	104153470	3050	3050	3050	3050	1
437	20240118	125300	104150420	3050	3050	3050	3050	2
438	20240118	125200	104144320	3050	3050	3050	3050	2
439	20240118	125100	104138220	3050	3050	3050	3050	5
440	20240118	125000	104122970	3050	3050	3050	3050	37
441	20240118	124900	104010120	3050	3050	3050	3050	0
442	20240118	124800	104010120	3050	3050	3050	3050	25
443	20240118	124700	103933870	3050	3050	3050	3050	10
444	20240118	124600	103903370	3050	3050	3050	3045	208
445	20240118	124500	103269970	3050	3050	3050	3045	206
446	20240118	124400	102642670	3050	3045	3050	3045	326
447	20240118	124300	101648980	3050	3050	3050	3050	15
448	20240118	124200	101603230	3050	3050	3050	3050	329
449	20240118	124100	100599780	3050	3050	3050	3050	0
450	20240118	124000	100599780	3050	3050	3050	3050	7
451	20240118	123900	100578430	3050	3050	3050	3050	6
452	20240118	123800	100560130	3050	3050	3050	3050	0
453	20240118	123700	100560130	3050	3050	3050	3050	0
454	20240118	123600	100560130	3050	3050	3050	3050	2
455	20240118	123500	100554030	3050	3050	3050	3050	2
456	20240118	123400	100547930	3050	3050	3050	3050	1
457	20240118	123300	100544880	3050	3050	3050	3050	2
458	20240118	123200	100538780	3050	3050	3050	3050	0
459	20240118	123100	100538780	3050	3050	3050	3050	5
460	20240118	123000	100523530	3050	3050	3050	3050	6
461	20240118	122900	100505230	3050	3050	3050	3050	5
462	20240118	122800	100489980	3050	3050	3050	3050	4
463	20240118	122700	100477780	3050	3050	3050	3050	71
464	20240118	122600	100261230	3050	3050	3050	3050	1
465	20240118	122500	100258180	3050	3050	3050	3050	2
466	20240118	122400	100252080	3050	3050	3050	3050	0
467	20240118	122300	100252080	3050	3050	3050	3050	2
468	20240118	122200	100245980	3050	3050	3050	3050	11
469	20240118	122100	100212430	3050	3050	3050	3050	15
470	20240118	122000	100166680	3050	3050	3050	3050	0
471	20240118	121900	100166680	3050	3050	3050	3050	0
472	20240118	121800	100166680	3050	3050	3050	3050	0
473	20240118	121700	100166680	3050	3050	3050	3050	3
474	20240118	121600	100157530	3050	3050	3050	3050	0
475	20240118	121500	100157530	3050	3050	3050	3050	0
476	20240118	121400	100157530	3050	3050	3050	3050	2310
477	20240118	121300	93112030	3050	3050	3050	3050	250
478	20240118	121200	92349530	3050	3050	3050	3050	0
479	20240118	121100	92349530	3050	3050	3050	3050	10
480	20240118	121000	92319030	3050	3050	3050	3050	0
481	20240118	120900	92319030	3050	3050	3050	3050	2
482	20240118	120800	92312930	3050	3050	3050	3050	100
483	20240118	120700	92007930	3050	3050	3050	3050	4
484	20240118	120600	91995730	3050	3050	3050	3050	81
485	20240118	120500	91748680	3050	3050	3050	3050	140
486	20240118	120400	91321680	3050	3050	3050	3050	560
487	20240118	120300	89613680	3050	3050	3050	3050	2220
488	20240118	120200	82842680	3050	3050	3050	3050	1000
489	20240118	120100	79792680	3050	3050	3050	3050	0
490	20240118	120000	79792680	3050	3050	3050	3045	10
491	20240118	115900	79762185	3045	3050	3050	3045	98
492	20240118	115800	79463525	3045	3045	3045	3045	48
493	20240118	115700	79317365	3050	3050	3050	3050	3
494	20240118	115600	79308215	3050	3065	3065	3050	7774
495	20240118	115500	55566125	3065	3065	3065	3065	0
496	20240118	115400	55566125	3065	3065	3065	3065	48
497	20240118	115300	55419005	3065	3065	3065	3065	0
498	20240118	115200	55419005	3065	3065	3065	3065	62
499	20240118	115100	55228975	3065	3065	3065	3065	0
500	20240118	115000	55228975	3065	3065	3065	3065	73
501	20240118	114900	55005230	3065	3065	3065	3065	0
502	20240118	114800	55005230	3065	3065	3065	3065	48
503	20240118	114700	54858110	3065	3070	3070	3065	65
504	20240118	114600	54658795	3070	3070	3070	3070	19
505	20240118	114500	54600465	3065	3065	3065	3065	48
506	20240118	114400	54453345	3070	3065	3070	3065	2
507	20240118	114300	54447210	3065	3065	3065	3065	47
508	20240118	114200	54303155	3065	3065	3065	3065	0
509	20240118	114100	54303155	3065	3070	3070	3065	52
510	20240118	114000	54143755	3070	3070	3070	3070	1
511	20240118	113900	54140685	3065	3065	3065	3065	48
512	20240118	113800	53993565	3065	3065	3065	3065	48
513	20240118	113700	53846445	3070	3070	3070	3070	1
514	20240118	113600	53843375	3065	3065	3065	3065	48
515	20240118	113500	53696255	3070	3065	3070	3065	2
516	20240118	113400	53690120	3065	3065	3065	3065	77
517	20240118	113300	53454115	3070	3070	3070	3070	0
518	20240118	113200	53454115	3070	3065	3070	3065	98
519	20240118	113100	53153495	3070	3070	3070	3070	3992
520	20240118	113000	40898055	3075	3075	3075	3075	47
521	20240118	112900	40753530	3075	3070	3075	3070	51
522	20240118	112800	40596945	3070	3070	3070	3070	0
523	20240118	112700	40596945	3070	3070	3070	3070	47
524	20240118	112600	40452655	3075	3075	3075	3075	30
525	20240118	112500	40360405	3070	3070	3070	3070	48
526	20240118	112400	40213045	3070	3070	3070	3070	41
527	20240118	112300	40087175	3070	3070	3070	3070	48
528	20240118	112200	39939815	3075	3075	3075	3075	2
529	20240118	112100	39933665	3070	3070	3070	3070	47
530	20240118	112000	39789375	3075	3075	3075	3075	0
531	20240118	111900	39789375	3075	3075	3075	3075	20
532	20240118	111800	39727875	3075	3075	3075	3075	40
533	20240118	111700	39604875	3085	3080	3085	3080	10
534	20240118	111600	39574065	3080	3080	3080	3080	40
535	20240118	111500	39450865	3080	3080	3080	3080	0
536	20240118	111400	39450865	3080	3080	3080	3080	48
537	20240118	111300	39303025	3080	3080	3080	3080	0
538	20240118	111200	39303025	3080	3080	3080	3080	47
539	20240118	111100	39158265	3080	3080	3080	3080	0
540	20240118	111000	39158265	3080	3080	3080	3080	48
541	20240118	110900	39010425	3080	3080	3080	3080	47
542	20240118	110800	38865665	3080	3080	3080	3080	0
543	20240118	110700	38865665	3080	3080	3080	3080	48
544	20240118	110600	38717825	3080	3080	3080	3080	0
545	20240118	110500	38717825	3080	3080	3080	3080	48
546	20240118	110400	38569985	3080	3080	3080	3080	0
547	20240118	110300	38569985	3080	3080	3080	3080	48
548	20240118	110200	38422145	3085	3085	3085	3085	1
549	20240118	110100	38419060	3080	3080	3080	3080	48
550	20240118	110000	38271220	3080	3080	3080	3080	0
551	20240118	105900	38271220	3080	3080	3080	3080	47
552	20240118	105800	38126460	3085	3085	3085	3085	4
553	20240118	105700	38114120	3095	3095	3095	3095	0
554	20240118	105600	38114120	3095	3085	3095	3080	81
555	20240118	105500	37864450	3085	3085	3085	3085	0
556	20240118	105400	37864450	3085	3085	3085	3080	29
557	20240118	105300	37775040	3080	3080	3080	3080	0
558	20240118	105200	37775040	3080	3080	3080	3080	47
559	20240118	105100	37630280	3095	3085	3095	3085	550
560	20240118	105000	35933120	3080	3080	3080	3080	48
561	20240118	104900	35785280	3080	3080	3080	3080	48
562	20240118	104800	35637440	3080	3080	3080	3080	0
563	20240118	104700	35637440	3080	3080	3080	3080	47
564	20240118	104600	35492680	3085	3085	3085	3085	1
565	20240118	104500	35489595	3080	3080	3080	3080	48
566	20240118	104400	35341755	3080	3080	3080	3080	0
567	20240118	104300	35341755	3080	3080	3080	3080	47
568	20240118	104200	35196995	3080	3080	3080	3080	0
569	20240118	104100	35196995	3080	3080	3080	3080	48
570	20240118	104000	35049155	3080	3080	3080	3080	0
571	20240118	103900	35049155	3080	3080	3080	3080	48
572	20240118	103800	34901315	3080	3080	3080	3080	87
573	20240118	103700	34633355	3080	3080	3080	3080	0
574	20240118	103600	34633355	3080	3080	3080	3080	48
575	20240118	103500	34485515	3080	3080	3080	3080	0
576	20240118	103400	34485515	3080	3080	3080	3080	47
577	20240118	103300	34340755	3080	3080	3080	3080	0
578	20240118	103200	34340755	3080	3070	3080	3070	50
579	20240118	103100	34187235	3080	3080	3080	3080	4
580	20240118	103000	34174915	3070	3075	3075	3070	99
581	20240118	102900	33870725	3075	3075	3075	3075	1
582	20240118	102800	33867650	3070	3070	3070	3070	0
583	20240118	102700	33867650	3070	3070	3070	3070	48
584	20240118	102600	33720290	3070	3070	3070	3070	0
585	20240118	102500	33720290	3070	3070	3070	3070	47
586	20240118	102400	33576000	3070	3070	3070	3070	0
587	20240118	102300	33576000	3070	3070	3070	3070	48
588	20240118	102200	33428640	3070	3070	3070	3070	0
589	20240118	102100	33428640	3070	3070	3070	3070	47
590	20240118	102000	33284350	3070	3070	3070	3070	130
591	20240118	101900	32885250	3070	3070	3070	3070	48
592	20240118	101800	32737890	3070	3080	3080	3070	48
593	20240118	101700	32590520	3070	3070	3070	3070	0
594	20240118	101600	32590520	3070	3070	3070	3070	48
595	20240118	101500	32443160	3070	3070	3070	3070	0
596	20240118	101400	32443160	3070	3070	3070	3070	48
597	20240118	101300	32295800	3065	3065	3065	3065	0
598	20240118	101200	32295800	3065	3070	3070	3065	53
599	20240118	101100	32133325	3070	3070	3070	3070	20
600	20240118	101000	32071925	3065	3065	3065	3065	48
601	20240118	100900	31924805	3065	3065	3065	3065	47
602	20240118	100800	31780750	3065	3065	3065	3065	0
603	20240118	100700	31780750	3065	3065	3065	3065	48
604	20240118	100600	31633630	3065	3065	3065	3065	0
605	20240118	100500	31633630	3065	3065	3065	3065	48
606	20240118	100400	31486510	3070	3070	3070	3070	0
607	20240118	100300	31486510	3070	3075	3075	3070	71
608	20240118	100200	31268290	3075	3075	3075	3075	3
609	20240118	100100	31259065	3070	3070	3070	3070	48
610	20240118	100000	31111705	3075	3075	3075	3075	0
611	20240118	095900	31111705	3075	3075	3075	3075	5
612	20240118	095800	31096330	3075	3075	3075	3075	563
613	20240118	095700	29365105	3070	3070	3070	3070	66
614	20240118	095600	29162485	3065	3065	3065	3065	47
615	20240118	095500	29018430	3060	3060	3060	3060	0
616	20240118	095400	29018430	3060	3060	3065	3060	796
617	20240118	095300	26578950	3060	3060	3060	3060	2201
618	20240118	095200	19843890	3055	3055	3055	3055	52
619	20240118	095100	19685030	3055	3055	3055	3055	330
620	20240118	095000	18676880	3055	3055	3055	3055	47
621	20240118	094900	18533295	3055	3055	3055	3055	48
622	20240118	094800	18386655	3060	3060	3060	3060	42
623	20240118	094700	18258135	3055	3055	3055	3055	83
624	20240118	094600	18004570	3060	3060	3060	3060	56
625	20240118	094500	17833210	3060	3055	3060	3055	159
626	20240118	094400	17347450	3055	3060	3060	3055	17
627	20240118	094300	17295480	3055	3060	3060	3055	59
628	20240118	094200	17115185	3060	3065	3065	3055	3649
629	20240118	094100	5951770	3065	3065	3065	3065	35
630	20240118	094000	5844495	3065	3065	3065	3065	50
631	20240118	093900	5691245	3070	3070	3070	3070	220
632	20240118	093800	5015845	3065	3065	3065	3065	2
633	20240118	093700	5009715	3065	3065	3065	3065	0
634	20240118	093600	5009715	3065	3070	3070	3065	14
635	20240118	093500	4966755	3065	3065	3065	3065	0
636	20240118	093400	4966755	3065	3070	3070	3065	4
637	20240118	093300	4954490	3070	3070	3070	3070	5
638	20240118	093200	4939140	3070	3065	3070	3065	6
639	20240118	093100	4920740	3070	3070	3070	3070	11
640	20240118	093000	4886970	3065	3065	3065	3065	3
641	20240118	092900	4877775	3065	3065	3065	3065	9
642	20240118	092800	4850190	3065	3065	3065	3065	0
643	20240118	092700	4850190	3065	3070	3070	3065	78
644	20240118	092600	4610870	3070	3070	3070	3070	45
645	20240118	092500	4472720	3065	3065	3065	3065	1
646	20240118	092400	4469655	3065	3065	3065	3065	0
647	20240118	092300	4469655	3065	3065	3065	3065	1
648	20240118	092200	4466590	3060	3060	3060	3060	0
649	20240118	092100	4466590	3060	3060	3060	3060	3
650	20240118	092000	4457410	3065	3065	3065	3065	13
651	20240118	091900	4417565	3070	3070	3070	3070	0
652	20240118	091800	4417565	3070	3065	3070	3065	42
653	20240118	091700	4288805	3065	3065	3065	3065	0
654	20240118	091600	4288805	3065	3065	3065	3065	42
655	20240118	091500	4160075	3070	3070	3070	3070	0
656	20240118	091400	4160075	3070	3065	3070	3065	56
657	20240118	091300	3988405	3065	3065	3065	3065	27
658	20240118	091200	3905650	3065	3070	3070	3065	13
659	20240118	091100	3865780	3065	3065	3065	3065	42
660	20240118	091000	3737050	3070	3070	3070	3070	13
661	20240118	090900	3697140	3070	3070	3070	3070	34
662	20240118	090800	3592760	3075	3075	3075	3075	12
663	20240118	090700	3555860	3075	3075	3075	3075	26
664	20240118	090600	3475910	3080	3080	3080	3080	1
665	20240118	090500	3472830	3080	3080	3080	3080	4
666	20240118	090400	3460510	3100	3100	3100	3100	0
667	20240118	090300	3460510	3100	3100	3100	3080	80
668	20240118	090200	3213350	3080	3080	3080	3080	33
669	20240118	090100	3111710	3080	3080	3080	3080	15
670	20240118	090000	3065510	3085	3110	3110	3085	990