KissMeData/069920/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194800	438712705	3030	3030	3030	3030	1030
3	20240118	194700	438712705	3030	3030	3030	3030	0
4	20240118	194600	438712705	3030	3030	3030	3030	0
5	20240118	194500	438712705	3030	3030	3030	3030	0
6	20240118	194400	438712705	3030	3030	3030	3030	0
7	20240118	194300	438712705	3030	3030	3030	3030	0
8	20240118	194200	438712705	3030	3030	3030	3030	0
9	20240118	194100	438712705	3030	3030	3030	3030	0
10	20240118	194000	438712705	3030	3030	3030	3030	0
11	20240118	193900	438712705	3030	3030	3030	3030	0
12	20240118	193800	438712705	3030	3030	3030	3030	0
13	20240118	193700	438712705	3030	3030	3030	3030	0
14	20240118	193600	438712705	3030	3030	3030	3030	0
15	20240118	193500	438712705	3030	3030	3030	3030	0
16	20240118	193400	438712705	3030	3030	3030	3030	0
17	20240118	193300	438712705	3030	3030	3030	3030	0
18	20240118	193200	438712705	3030	3030	3030	3030	0
19	20240118	193100	438712705	3030	3030	3030	3030	0
20	20240118	193000	438712705	3030	3030	3030	3030	0
21	20240118	192900	438712705	3030	3030	3030	3030	0
22	20240118	192800	438712705	3030	3030	3030	3030	0
23	20240118	192700	438712705	3030	3030	3030	3030	0
24	20240118	192600	438712705	3030	3030	3030	3030	0
25	20240118	192500	438712705	3030	3030	3030	3030	0
26	20240118	192400	438712705	3030	3030	3030	3030	0
27	20240118	192300	438712705	3030	3030	3030	3030	0
28	20240118	192200	438712705	3030	3030	3030	3030	0
29	20240118	192100	438712705	3030	3030	3030	3030	0
30	20240118	192000	438712705	3030	3030	3030	3030	0
31	20240118	191900	438712705	3030	3030	3030	3030	0
32	20240118	191800	438712705	3030	3030	3030	3030	1030
33	20240118	191700	438712705	3030	3030	3030	3030	0
34	20240118	191600	438712705	3030	3030	3030	3030	0
35	20240118	191500	438712705	3030	3030	3030	3030	0
36	20240118	191400	438712705	3030	3030	3030	3030	0
37	20240118	191300	438712705	3030	3030	3030	3030	0
38	20240118	191200	438712705	3030	3030	3030	3030	0
39	20240118	191100	438712705	3030	3030	3030	3030	0
40	20240118	191000	438712705	3030	3030	3030	3030	0
41	20240118	190900	438712705	3030	3030	3030	3030	0
42	20240118	190800	438712705	3030	3030	3030	3030	0
43	20240118	190700	438712705	3030	3030	3030	3030	0
44	20240118	190600	438712705	3030	3030	3030	3030	0
45	20240118	190500	438712705	3030	3030	3030	3030	0
46	20240118	190400	438712705	3030	3030	3030	3030	0
47	20240118	190300	438712705	3030	3030	3030	3030	0
48	20240118	190200	438712705	3030	3030	3030	3030	0
49	20240118	190100	438712705	3030	3030	3030	3030	0
50	20240118	190000	438712705	3030	3030	3030	3030	0
51	20240118	185900	438712705	3030	3030	3030	3030	0
52	20240118	185800	438712705	3030	3030	3030	3030	0
53	20240118	185700	438712705	3030	3030	3030	3030	0
54	20240118	185600	438712705	3030	3030	3030	3030	0
55	20240118	185500	438712705	3030	3030	3030	3030	0
56	20240118	185400	438712705	3030	3030	3030	3030	0
57	20240118	185300	438712705	3030	3030	3030	3030	0
58	20240118	185200	438712705	3030	3030	3030	3030	0
59	20240118	185100	438712705	3030	3030	3030	3030	0
60	20240118	185000	438712705	3030	3030	3030	3030	0
61	20240118	184900	438712705	3030	3030	3030	3030	0
62	20240118	184800	438712705	3030	3030	3030	3030	1030
63	20240118	184700	438712705	3030	3030	3030	3030	0
64	20240118	184600	438712705	3030	3030	3030	3030	0
65	20240118	184500	438712705	3030	3030	3030	3030	0
66	20240118	184400	438712705	3030	3030	3030	3030	0
67	20240118	184300	438712705	3030	3030	3030	3030	0
68	20240118	184200	438712705	3030	3030	3030	3030	0
69	20240118	184100	438712705	3030	3030	3030	3030	0
70	20240118	184000	438712705	3030	3030	3030	3030	0
71	20240118	183900	438712705	3030	3030	3030	3030	0
72	20240118	183800	438712705	3030	3030	3030	3030	0
73	20240118	183700	438712705	3030	3030	3030	3030	0
74	20240118	183600	438712705	3030	3030	3030	3030	0
75	20240118	183500	438712705	3030	3030	3030	3030	0
76	20240118	183400	438712705	3030	3030	3030	3030	0
77	20240118	183300	438712705	3030	3030	3030	3030	0
78	20240118	183200	438712705	3030	3030	3030	3030	0
79	20240118	183100	438712705	3030	3030	3030	3030	0
80	20240118	183000	438712705	3030	3030	3030	3030	0
81	20240118	182900	438712705	3030	3030	3030	3030	0
82	20240118	182800	438712705	3030	3030	3030	3030	0
83	20240118	182700	438712705	3030	3030	3030	3030	0
84	20240118	182600	438712705	3030	3030	3030	3030	0
85	20240118	182500	438712705	3030	3030	3030	3030	0
86	20240118	182400	438712705	3030	3030	3030	3030	0
87	20240118	182300	438712705	3030	3030	3030	3030	0
88	20240118	182200	438712705	3030	3030	3030	3030	0
89	20240118	182100	438712705	3030	3030	3030	3030	0
90	20240118	182000	438712705	3030	3030	3030	3030	0
91	20240118	181900	438712705	3030	3030	3030	3030	0
92	20240118	181800	438712705	3030	3030	3030	3030	1030
93	20240118	181700	438712705	3030	3030	3030	3030	0
94	20240118	181600	438712705	3030	3030	3030	3030	0
95	20240118	181500	438712705	3030	3030	3030	3030	0
96	20240118	181400	438712705	3030	3030	3030	3030	0
97	20240118	181300	438712705	3030	3030	3030	3030	0
98	20240118	181200	438712705	3030	3030	3030	3030	0
99	20240118	181100	438712705	3030	3030	3030	3030	0
100	20240118	181000	438712705	3030	3030	3030	3030	0
101	20240118	180900	438712705	3030	3030	3030	3030	0
102	20240118	180800	438712705	3030	3030	3030	3030	0
103	20240118	180700	438712705	3030	3030	3030	3030	0
104	20240118	180600	438712705	3030	3030	3030	3030	0
105	20240118	180500	438712705	3030	3030	3030	3030	0
106	20240118	180400	438712705	3030	3030	3030	3030	0
107	20240118	180300	438712705	3030	3030	3030	3030	0
108	20240118	180200	438712705	3030	3030	3030	3030	0
109	20240118	180100	438712705	3030	3030	3030	3030	0
110	20240118	180000	438712705	3030	3030	3030	3030	0
111	20240118	175900	438712705	3030	3030	3030	3030	0
112	20240118	175800	438712705	3030	3030	3030	3030	0
113	20240118	175700	438712705	3030	3030	3030	3030	0
114	20240118	175600	438712705	3030	3030	3030	3030	0
115	20240118	175500	438712705	3030	3030	3030	3030	0
116	20240118	175400	438712705	3030	3030	3030	3030	0
117	20240118	175300	438712705	3030	3030	3030	3030	0
118	20240118	175200	438712705	3030	3030	3030	3030	0
119	20240118	175100	438712705	3030	3030	3030	3030	0
120	20240118	175000	438712705	3030	3030	3030	3030	0
121	20240118	174900	438712705	3030	3030	3030	3030	0
122	20240118	174800	438712705	3030	3030	3030	3030	1030
123	20240118	174700	438712705	3030	3030	3030	3030	0
124	20240118	174600	438712705	3030	3030	3030	3030	0
125	20240118	174500	438712705	3030	3030	3030	3030	0
126	20240118	174400	438712705	3030	3030	3030	3030	0
127	20240118	174300	438712705	3030	3030	3030	3030	0
128	20240118	174200	438712705	3030	3030	3030	3030	0
129	20240118	174100	438712705	3030	3030	3030	3030	0
130	20240118	174000	438712705	3030	3030	3030	3030	0
131	20240118	173900	438712705	3030	3030	3030	3030	0
132	20240118	173800	438712705	3030	3030	3030	3030	0
133	20240118	173700	438712705	3030	3030	3030	3030	0
134	20240118	173600	438712705	3030	3030	3030	3030	0
135	20240118	173500	438712705	3030	3030	3030	3030	0
136	20240118	173400	438712705	3030	3030	3030	3030	0
137	20240118	173300	438712705	3030	3030	3030	3030	0
138	20240118	173200	438712705	3030	3030	3030	3030	0
139	20240118	173100	438712705	3030	3030	3030	3030	0
140	20240118	173000	438712705	3030	3030	3030	3030	0
141	20240118	172900	438712705	3030	3030	3030	3030	0
142	20240118	172800	438712705	3030	3030	3030	3030	0
143	20240118	172700	438712705	3030	3030	3030	3030	0
144	20240118	172600	438712705	3030	3030	3030	3030	0
145	20240118	172500	438712705	3030	3030	3030	3030	0
146	20240118	172400	438712705	3030	3030	3030	3030	0
147	20240118	172300	438712705	3030	3030	3030	3030	0
148	20240118	172200	438712705	3030	3030	3030	3030	0
149	20240118	172100	438712705	3030	3030	3030	3030	0
150	20240118	172000	438712705	3030	3030	3030	3030	0
151	20240118	171900	438712705	3030	3030	3030	3030	0
152	20240118	171800	438712705	3030	3030	3030	3030	1030
153	20240118	171700	438712705	3030	3030	3030	3030	0
154	20240118	171600	438712705	3030	3030	3030	3030	0
155	20240118	171500	438712705	3030	3030	3030	3030	0
156	20240118	171400	438712705	3030	3030	3030	3030	0
157	20240118	171300	438712705	3030	3030	3030	3030	0
158	20240118	171200	438712705	3030	3030	3030	3030	0
159	20240118	171100	438712705	3030	3030	3030	3030	0
160	20240118	171000	438712705	3030	3030	3030	3030	0
161	20240118	170900	438712705	3030	3030	3030	3030	0
162	20240118	170800	438712705	3030	3030	3030	3030	0
163	20240118	170700	438712705	3030	3030	3030	3030	0
164	20240118	170600	438712705	3030	3030	3030	3030	0
165	20240118	170500	438712705	3030	3030	3030	3030	0
166	20240118	170400	438712705	3030	3030	3030	3030	0
167	20240118	170300	438712705	3030	3030	3030	3030	0
168	20240118	170200	438712705	3030	3030	3030	3030	0
169	20240118	170100	438712705	3030	3030	3030	3030	0
170	20240118	170000	438712705	3030	3030	3030	3030	0
171	20240118	165900	438712705	3030	3030	3030	3030	0
172	20240118	165800	438712705	3030	3030	3030	3030	0
173	20240118	165700	438712705	3030	3030	3030	3030	0
174	20240118	165600	438712705	3030	3030	3030	3030	0
175	20240118	165500	438712705	3030	3030	3030	3030	0
176	20240118	165400	438712705	3030	3030	3030	3030	0
177	20240118	165300	438712705	3030	3030	3030	3030	0
178	20240118	165200	438712705	3030	3030	3030	3030	0
179	20240118	165100	438712705	3030	3030	3030	3030	0
180	20240118	165000	438712705	3030	3030	3030	3030	0
181	20240118	164900	438712705	3030	3030	3030	3030	0
182	20240118	164800	438712705	3030	3030	3030	3030	1030
183	20240118	164700	438712705	3030	3030	3030	3030	0
184	20240118	164600	438712705	3030	3030	3030	3030	0
185	20240118	164500	438712705	3030	3030	3030	3030	0
186	20240118	164400	438712705	3030	3030	3030	3030	0
187	20240118	164300	438712705	3030	3030	3030	3030	0
188	20240118	164200	438712705	3030	3030	3030	3030	0
189	20240118	164100	438712705	3030	3030	3030	3030	0
190	20240118	164000	438712705	3030	3030	3030	3030	0
191	20240118	163900	438712705	3030	3030	3030	3030	0
192	20240118	163800	438712705	3030	3030	3030	3030	0
193	20240118	163700	438712705	3030	3030	3030	3030	0
194	20240118	163600	438712705	3030	3030	3030	3030	0
195	20240118	163500	438712705	3030	3030	3030	3030	0
196	20240118	163400	438712705	3030	3030	3030	3030	0
197	20240118	163300	438712705	3030	3030	3030	3030	0
198	20240118	163200	438712705	3030	3030	3030	3030	0
199	20240118	163100	438712705	3030	3030	3030	3030	0
200	20240118	163000	438712705	3030	3030	3030	3030	0
201	20240118	162900	438712705	3030	3030	3030	3030	0
202	20240118	162800	438712705	3030	3030	3030	3030	0
203	20240118	162700	438712705	3030	3030	3030	3030	0
204	20240118	162600	438712705	3030	3030	3030	3030	0
205	20240118	162500	438712705	3030	3030	3030	3030	0
206	20240118	162400	438712705	3030	3030	3030	3030	0
207	20240118	162300	438712705	3030	3030	3030	3030	0
208	20240118	162200	438712705	3030	3030	3030	3030	0
209	20240118	162100	438712705	3030	3030	3030	3030	0
210	20240118	162000	438712705	3030	3030	3030	3030	0
211	20240118	161900	438712705	3030	3030	3030	3030	0
212	20240118	161800	438712705	3030	3030	3030	3030	1030
213	20240118	161700	438712705	3030	3030	3030	3030	0
214	20240118	161600	438712705	3030	3030	3030	3030	0
215	20240118	161500	438712705	3030	3030	3030	3030	0
216	20240118	161400	438712705	3030	3030	3030	3030	0
217	20240118	161300	438712705	3030	3030	3030	3030	0
218	20240118	161200	438712705	3030	3030	3030	3030	0
219	20240118	161100	438712705	3030	3030	3030	3030	0
220	20240118	161000	438712705	3030	3030	3030	3030	0
221	20240118	160900	438712705	3030	3030	3030	3030	0
222	20240118	160800	438712705	3030	3030	3030	3030	0
223	20240118	160700	438712705	3030	3030	3030	3030	0
224	20240118	160600	438712705	3030	3030	3030	3030	0
225	20240118	160500	438712705	3030	3030	3030	3030	0
226	20240118	160400	438712705	3030	3030	3030	3030	0
227	20240118	160300	438712705	3030	3030	3030	3030	0
228	20240118	160200	438712705	3030	3030	3030	3030	0
229	20240118	160100	438712705	3030	3030	3030	3030	0
230	20240118	160000	438712705	3030	3030	3030	3030	0
231	20240118	155900	438712705	3030	3030	3030	3030	0
232	20240118	155800	438712705	3030	3030	3030	3030	0
233	20240118	155700	438712705	3030	3030	3030	3030	0
234	20240118	155600	438712705	3030	3030	3030	3030	0
235	20240118	155500	438712705	3030	3030	3030	3030	0
236	20240118	155400	438712705	3030	3030	3030	3030	0
237	20240118	155300	438712705	3030	3030	3030	3030	0
238	20240118	155200	438712705	3030	3030	3030	3030	0
239	20240118	155100	438712705	3030	3030	3030	3030	0
240	20240118	155000	438712705	3030	3030	3030	3030	0
241	20240118	154900	438712705	3030	3030	3030	3030	0
242	20240118	154800	438712705	3030	3030	3030	3030	1030
243	20240118	154700	438712705	3030	3030	3030	3030	0
244	20240118	154600	438712705	3030	3030	3030	3030	0
245	20240118	154500	438712705	3030	3030	3030	3030	0
246	20240118	154400	438712705	3030	3030	3030	3030	0
247	20240118	154300	438712705	3030	3030	3030	3030	0
248	20240118	154200	438712705	3030	3030	3030	3030	0
249	20240118	154100	438712705	3030	3030	3030	3030	0
250	20240118	154000	438712705	3030	3030	3030	3030	0
251	20240118	153900	438712705	3030	3030	3030	3030	0
252	20240118	153800	438712705	3030	3030	3030	3030	0
253	20240118	153700	438712705	3030	3030	3030	3030	0
254	20240118	153600	438712705	3030	3030	3030	3030	0
255	20240118	153500	438712705	3030	3030	3030	3030	0
256	20240118	153400	438712705	3030	3030	3030	3030	0
257	20240118	153300	438712705	3030	3030	3030	3030	0
258	20240118	153200	438712705	3030	3030	3030	3030	0
259	20240118	153100	438712705	3030	3030	3030	3030	0
260	20240118	153000	438712705	3030	3030	3030	3030	1030
261	20240118	152900	435591805	3020	3020	3020	3020	0
262	20240118	152800	435591805	3020	3020	3020	3020	0
263	20240118	152700	435591805	3020	3020	3020	3020	0
264	20240118	152600	435591805	3020	3020	3020	3020	0
265	20240118	152500	435591805	3020	3020	3020	3020	0
266	20240118	152400	435591805	3020	3020	3020	3020	0
267	20240118	152300	435591805	3020	3020	3020	3020	0
268	20240118	152200	435591805	3020	3020	3020	3020	0
269	20240118	152100	435591805	3020	3020	3020	3020	0
270	20240118	152000	435591805	3020	3020	3020	3020	0
271	20240118	151900	435591805	3020	3020	3020	3015	4
272	20240118	151800	435579730	3000	3000	3000	3000	26
273	20240118	151700	435501730	3020	3020	3020	3020	14
274	20240118	151600	435459450	3020	3020	3020	3020	0
275	20240118	151500	435459450	3020	3005	3020	2995	34
276	20240118	151400	435357500	3020	3020	3020	3020	0
277	20240118	151300	435357500	3020	3020	3020	3020	150
278	20240118	151200	434904500	3020	3020	3020	3020	0
279	20240118	151100	434904500	3020	3020	3020	3020	0
280	20240118	151000	434904500	3020	3010	3020	2995	546
281	20240118	150900	433266670	3020	3020	3020	3020	0
282	20240118	150800	433266670	3020	3020	3020	3020	0
283	20240118	150700	433266670	3020	3020	3020	3020	0
284	20240118	150600	433266670	3020	3020	3020	3020	0
285	20240118	150500	433266670	3020	3020	3020	3020	0
286	20240118	150400	433266670	3020	3020	3020	3020	0
287	20240118	150300	433266670	3020	3020	3020	3020	0
288	20240118	150200	433266670	3020	3015	3020	3015	200
289	20240118	150100	432663055	3015	3015	3015	3015	0
290	20240118	150000	432663055	3015	3015	3015	3015	1
291	20240118	145900	432660040	2995	3010	3010	2995	160
292	20240118	145800	432180525	3020	3020	3020	3020	0
293	20240118	145700	432180525	3020	3020	3020	3020	0
294	20240118	145600	432180525	3020	3020	3020	3020	0
295	20240118	145500	432180525	3020	3020	3020	3020	2
296	20240118	145400	432174485	3030	3030	3030	3030	0
297	20240118	145300	432174485	3030	3030	3030	3030	9
298	20240118	145200	432147215	3030	3030	3030	3030	0
299	20240118	145100	432147215	3030	3030	3030	3030	0
300	20240118	145000	432147215	3030	3030	3030	3030	0
301	20240118	144900	432147215	3030	3010	3040	3010	72
302	20240118	144800	431930230	3010	3005	3010	2995	906
303	20240118	144700	429209735	3015	3015	3015	3015	1
304	20240118	144600	429206720	3000	3000	3000	3000	0
305	20240118	144500	429206720	3000	3000	3000	3000	265
306	20240118	144400	428411720	3005	3005	3005	3005	1000
307	20240118	144300	425406720	3005	3030	3045	3005	3185
308	20240118	144200	415813315	3050	3040	3050	3020	1001
309	20240118	144100	412782380	3050	3050	3050	3050	0
310	20240118	144000	412782380	3050	3050	3050	3050	0
311	20240118	143900	412782380	3050	3050	3050	3050	0
312	20240118	143800	412782380	3050	3050	3050	3050	0
313	20240118	143700	412782380	3050	3050	3050	3050	0
314	20240118	143600	412782380	3050	3050	3050	3050	300
315	20240118	143500	411867380	3050	3050	3050	3050	0
316	20240118	143400	411867380	3050	3050	3050	3050	200
317	20240118	143300	411257380	3050	3050	3050	3050	0
318	20240118	143200	411257380	3050	3050	3050	3050	0
319	20240118	143100	411257380	3050	3050	3050	3050	0
320	20240118	143000	411257380	3050	3050	3050	3050	0
321	20240118	142900	411257380	3050	3050	3050	3050	0
322	20240118	142800	411257380	3050	3050	3050	3050	0
323	20240118	142700	411257380	3050	3050	3050	3050	0
324	20240118	142600	411257380	3050	3050	3050	3050	0
325	20240118	142500	411257380	3050	3050	3050	3050	0
326	20240118	142400	411257380	3050	3050	3050	3050	0
327	20240118	142300	411257380	3050	3050	3050	3050	0
328	20240118	142200	411257380	3050	3050	3050	3050	0
329	20240118	142100	411257380	3050	3050	3050	3050	0
330	20240118	142000	411257380	3050	3050	3050	3050	0
331	20240118	141900	411257380	3050	3050	3050	3050	0
332	20240118	141800	411257380	3050	3050	3050	3050	200
333	20240118	141700	410647380	3025	3025	3025	3025	0
334	20240118	141600	410647380	3025	3030	3030	3025	50
335	20240118	141500	410495985	3050	3050	3050	3050	0
336	20240118	141400	410495985	3050	3050	3050	3050	0
337	20240118	141300	410495985	3050	3050	3050	3045	1002
338	20240118	141200	407439910	3045	3020	3045	3015	840
339	20240118	141100	404907115	3025	3035	3035	3025	2160
340	20240118	141000	398372910	3045	3035	3045	3035	31
341	20240118	140900	398278815	3050	3050	3050	3050	1
342	20240118	140800	398275765	3055	3055	3055	3055	0
343	20240118	140700	398275765	3055	3055	3055	3055	0
344	20240118	140600	398275765	3055	3055	3055	3055	0
345	20240118	140500	398275765	3055	3045	3055	3045	2000
346	20240118	140400	392168275	3050	3050	3050	3050	0
347	20240118	140300	392168275	3050	3050	3050	3050	2335
348	20240118	140200	385046525	3050	3050	3050	3050	1
349	20240118	140100	385043475	3050	3050	3050	3050	1000
350	20240118	140000	381993475	3050	3045	3050	3045	1391
351	20240118	135900	377751015	3050	3050	3050	3050	0
352	20240118	135800	377751015	3050	3050	3050	3050	0
353	20240118	135700	377751015	3050	3050	3050	3050	0
354	20240118	135600	377751015	3050	3050	3050	3050	0
355	20240118	135500	377751015	3050	3050	3050	3050	0
356	20240118	135400	377751015	3050	3050	3050	3050	0
357	20240118	135300	377751015	3050	3030	3050	3030	800
358	20240118	135200	375319710	3035	3035	3035	3035	540
359	20240118	135100	373680810	3035	3035	3035	3035	0
360	20240118	135000	373680810	3035	3035	3035	3035	0
361	20240118	134900	373680810	3035	3035	3035	3035	0
362	20240118	134800	373680810	3035	3035	3035	3035	1
363	20240118	134700	373677775	3035	3035	3035	3035	3
364	20240118	134600	373668670	3035	2995	3035	2995	4297
365	20240118	134500	360787850	2990	2990	2995	2990	2015
366	20240118	134400	354756980	2990	2985	2990	2985	141
367	20240118	134300	354336090	2995	2995	2995	2995	0
368	20240118	134200	354336090	2995	2995	2995	2995	0
369	20240118	134100	354336090	2995	2965	2995	2965	2425
370	20240118	134000	347082010	2970	2970	2995	2970	1007
371	20240118	133900	344068020	2995	2970	2995	2970	80
372	20240118	133800	343830370	2995	2970	2995	2970	152
373	20240118	133700	343378880	2995	2940	2995	2940	4173
374	20240118	133600	330894020	2945	2965	2995	2940	167
375	20240118	133500	330402375	2970	2955	2995	2955	6038
376	20240118	133400	312378855	2930	2970	2970	2930	120
377	20240118	133300	312024580	2970	2935	2970	2935	12570
378	20240118	133200	274816700	2935	2920	2935	2920	1229
379	20240118	133100	271225035	2920	2920	2920	2920	0
380	20240118	133000	271225035	2920	2895	2920	2895	1052
381	20240118	132900	268157565	2885	2900	2900	2885	2790
382	20240118	132800	260103195	2900	2910	2910	2900	2000
383	20240118	132700	254298170	2910	2910	2910	2910	44
384	20240118	132600	254170130	2905	2930	2930	2905	3829
385	20240118	132500	243012830	2930	2930	2930	2930	60
386	20240118	132400	242837030	2935	2935	2935	2935	2
387	20240118	132300	242831160	2940	2940	2940	2940	2
388	20240118	132200	242825280	2955	2955	2955	2955	0
389	20240118	132100	242825280	2955	2955	2955	2955	0
390	20240118	132000	242825280	2955	2955	2955	2955	0
391	20240118	131900	242825280	2955	2955	2955	2955	0
392	20240118	131800	242825280	2955	2955	2955	2955	0
393	20240118	131700	242825280	2955	2955	2955	2955	0
394	20240118	131600	242825280	2955	2955	2955	2955	122
395	20240118	131500	242464770	2955	2955	2955	2955	0
396	20240118	131400	242464770	2955	2955	2955	2955	0
397	20240118	131300	242464770	2955	2950	2955	2950	109
398	20240118	131200	242143200	2950	2950	2950	2950	47
399	20240118	131100	242004550	2950	2950	2950	2950	0
400	20240118	131000	242004550	2950	2950	2950	2950	20
401	20240118	130900	241945550	2950	2950	2950	2950	0
402	20240118	130800	241945550	2950	2950	2950	2950	0
403	20240118	130700	241945550	2950	2950	2950	2950	0
404	20240118	130600	241945550	2950	2950	2950	2950	5
405	20240118	130500	241930800	2950	2950	2950	2950	0
406	20240118	130400	241930800	2950	2950	2950	2950	0
407	20240118	130300	241930800	2950	2950	2950	2950	0
408	20240118	130200	241930800	2950	2950	2950	2950	0
409	20240118	130100	241930800	2950	2950	2950	2950	0
410	20240118	130000	241930800	2950	2950	2950	2950	0
411	20240118	125900	241930800	2950	2945	2950	2945	108
412	20240118	125800	241612720	2945	2940	2945	2940	19
413	20240118	125700	241556835	2940	2940	2940	2940	0
414	20240118	125600	241556835	2940	2940	2940	2940	0
415	20240118	125500	241556835	2940	2940	2940	2940	0
416	20240118	125400	241556835	2940	2940	2940	2940	2
417	20240118	125300	241550955	2940	2940	2940	2940	1
418	20240118	125200	241548015	2930	2930	2930	2930	0
419	20240118	125100	241548015	2930	2930	2930	2930	0
420	20240118	125000	241548015	2930	2930	2930	2930	0
421	20240118	124900	241548015	2930	2930	2930	2930	0
422	20240118	124800	241548015	2930	2930	2930	2930	0
423	20240118	124700	241548015	2930	2930	2930	2930	0
424	20240118	124600	241548015	2930	2930	2930	2930	1
425	20240118	124500	241545085	2940	2940	2940	2940	0
426	20240118	124400	241545085	2940	2940	2940	2940	0
427	20240118	124300	241545085	2940	2940	2940	2940	0
428	20240118	124200	241545085	2940	2940	2940	2940	0
429	20240118	124100	241545085	2940	2940	2940	2940	1
430	20240118	124000	241542145	2940	2940	2940	2940	0
431	20240118	123900	241542145	2940	2940	2940	2940	0
432	20240118	123800	241542145	2940	2940	2940	2940	0
433	20240118	123700	241542145	2940	2940	2940	2940	0
434	20240118	123600	241542145	2940	2940	2940	2940	0
435	20240118	123500	241542145	2940	2940	2940	2940	0
436	20240118	123400	241542145	2940	2940	2940	2940	0
437	20240118	123300	241542145	2940	2940	2940	2940	0
438	20240118	123200	241542145	2940	2940	2940	2940	0
439	20240118	123100	241542145	2940	2940	2940	2940	0
440	20240118	123000	241542145	2940	2940	2940	2940	0
441	20240118	122900	241542145	2940	2940	2940	2940	0
442	20240118	122800	241542145	2940	2940	2940	2940	0
443	20240118	122700	241542145	2940	2940	2940	2940	0
444	20240118	122600	241542145	2940	2940	2940	2940	0
445	20240118	122500	241542145	2940	2940	2940	2940	0
446	20240118	122400	241542145	2940	2940	2940	2940	0
447	20240118	122300	241542145	2940	2940	2940	2940	0
448	20240118	122200	241542145	2940	2940	2940	2940	0
449	20240118	122100	241542145	2940	2940	2940	2940	0
450	20240118	122000	241542145	2940	2940	2940	2940	1000
451	20240118	121900	238602145	2940	2940	2940	2940	0
452	20240118	121800	238602145	2940	2940	2940	2940	0
453	20240118	121700	238602145	2940	2940	2940	2940	0
454	20240118	121600	238602145	2940	2940	2940	2940	0
455	20240118	121500	238602145	2940	2940	2940	2940	0
456	20240118	121400	238602145	2940	2940	2940	2940	0
457	20240118	121300	238602145	2940	2940	2940	2940	20
458	20240118	121200	238543345	2940	2940	2940	2940	0
459	20240118	121100	238543345	2940	2940	2940	2940	0
460	20240118	121000	238543345	2940	2940	2940	2940	30
461	20240118	120900	238455145	2940	2940	2940	2940	0
462	20240118	120800	238455145	2940	2940	2940	2940	0
463	20240118	120700	238455145	2940	2940	2940	2940	0
464	20240118	120600	238455145	2940	2940	2940	2940	0
465	20240118	120500	238455145	2940	2940	2940	2940	0
466	20240118	120400	238455145	2940	2940	2940	2940	0
467	20240118	120300	238455145	2940	2940	2940	2940	0
468	20240118	120200	238455145	2940	2920	2940	2920	235
469	20240118	120100	237768925	2940	2940	2940	2940	0
470	20240118	120000	237768925	2940	2930	2940	2930	330
471	20240118	115900	236801510	2920	2920	2920	2920	0
472	20240118	115800	236801510	2920	2920	2920	2920	0
473	20240118	115700	236801510	2920	2920	2920	2920	0
474	20240118	115600	236801510	2920	2920	2920	2920	0
475	20240118	115500	236801510	2920	2920	2920	2920	0
476	20240118	115400	236801510	2920	2920	2920	2920	0
477	20240118	115300	236801510	2920	2920	2920	2920	0
478	20240118	115200	236801510	2920	2920	2920	2920	4108
479	20240118	115100	224806150	2920	2920	2920	2920	200
480	20240118	115000	224222150	2920	2920	2920	2920	0
481	20240118	114900	224222150	2920	2920	2920	2920	300
482	20240118	114800	223346150	2920	2920	2920	2920	0
483	20240118	114700	223346150	2920	2920	2920	2920	0
484	20240118	114600	223346150	2920	2920	2920	2920	1
485	20240118	114500	223343230	2920	2920	2920	2920	561
486	20240118	114400	221705110	2920	2920	2920	2920	0
487	20240118	114300	221705110	2920	2920	2920	2920	0
488	20240118	114200	221705110	2920	2920	2920	2920	0
489	20240118	114100	221705110	2920	2920	2920	2920	0
490	20240118	114000	221705110	2920	2920	2920	2920	0
491	20240118	113900	221705110	2920	2920	2920	2920	400
492	20240118	113800	220537110	2920	2915	2920	2915	204
493	20240118	113700	219942445	2915	2915	2915	2915	0
494	20240118	113600	219942445	2915	2915	2915	2915	48
495	20240118	113500	219802525	2915	2915	2915	2915	0
496	20240118	113400	219802525	2915	2915	2915	2915	0
497	20240118	113300	219802525	2915	2915	2915	2915	0
498	20240118	113200	219802525	2915	2915	2915	2915	0
499	20240118	113100	219802525	2915	2915	2915	2915	5
500	20240118	113000	219787950	2920	2920	2920	2920	0
501	20240118	112900	219787950	2920	2920	2920	2920	0
502	20240118	112800	219787950	2920	2920	2920	2920	0
503	20240118	112700	219787950	2920	2920	2920	2920	0
504	20240118	112600	219787950	2920	2920	2920	2920	0
505	20240118	112500	219787950	2920	2920	2920	2920	125
506	20240118	112400	219422950	2920	2915	2920	2915	16
507	20240118	112300	219376280	2920	2915	2920	2915	70
508	20240118	112200	219171995	2915	2905	2915	2905	304
509	20240118	112100	218286450	2910	2910	2910	2910	51
510	20240118	112000	218138040	2910	2915	2915	2910	146
511	20240118	111900	217712700	2915	2915	2915	2915	0
512	20240118	111800	217712700	2915	2915	2915	2915	0
513	20240118	111700	217712700	2915	2915	2915	2915	5
514	20240118	111600	217698125	2915	2915	2915	2915	0
515	20240118	111500	217698125	2915	2915	2915	2915	0
516	20240118	111400	217698125	2915	2915	2915	2915	3
517	20240118	111300	217689380	2905	2905	2905	2905	384
518	20240118	111200	216573860	2900	2900	2900	2900	0
519	20240118	111100	216573860	2900	2900	2900	2900	0
520	20240118	111000	216573860	2900	2915	2915	2900	1098
521	20240118	110900	213385185	2915	2915	2915	2915	0
522	20240118	110800	213385185	2915	2915	2915	2915	0
523	20240118	110700	213385185	2915	2915	2915	2915	0
524	20240118	110600	213385185	2915	2915	2915	2915	0
525	20240118	110500	213385185	2915	2915	2915	2915	0
526	20240118	110400	213385185	2915	2915	2915	2915	0
527	20240118	110300	213385185	2915	2915	2915	2915	120
528	20240118	110200	213035385	2915	2915	2915	2915	1
529	20240118	110100	213032470	2920	2920	2920	2920	0
530	20240118	110000	213032470	2920	2920	2920	2920	5
531	20240118	105900	213017870	2920	2920	2920	2920	0
532	20240118	105800	213017870	2920	2920	2920	2920	0
533	20240118	105700	213017870	2920	2920	2920	2920	0
534	20240118	105600	213017870	2920	2920	2920	2920	0
535	20240118	105500	213017870	2920	2910	2920	2910	28
536	20240118	105400	212936380	2910	2910	2910	2910	0
537	20240118	105300	212936380	2910	2915	2915	2910	2
538	20240118	105200	212930555	2910	2910	2910	2910	0
539	20240118	105100	212930555	2910	2910	2910	2910	0
540	20240118	105000	212930555	2910	2910	2910	2910	0
541	20240118	104900	212930555	2910	2910	2910	2910	0
542	20240118	104800	212930555	2910	2910	2910	2910	0
543	20240118	104700	212930555	2910	2910	2910	2910	0
544	20240118	104600	212930555	2910	2910	2910	2910	0
545	20240118	104500	212930555	2910	2910	2910	2910	0
546	20240118	104400	212930555	2910	2910	2910	2910	0
547	20240118	104300	212930555	2910	2910	2910	2910	0
548	20240118	104200	212930555	2910	2910	2910	2910	0
549	20240118	104100	212930555	2910	2910	2910	2910	0
550	20240118	104000	212930555	2910	2910	2910	2910	0
551	20240118	103900	212930555	2910	2910	2910	2910	0
552	20240118	103800	212930555	2910	2910	2910	2910	0
553	20240118	103700	212930555	2910	2910	2910	2910	108
554	20240118	103600	212616275	2920	2920	2920	2920	25
555	20240118	103500	212543275	2920	2920	2920	2920	1
556	20240118	103400	212540355	2920	2920	2920	2920	0
557	20240118	103300	212540355	2920	2920	2920	2920	0
558	20240118	103200	212540355	2920	2920	2920	2920	0
559	20240118	103100	212540355	2920	2920	2920	2920	10
560	20240118	103000	212511155	2920	2920	2920	2920	0
561	20240118	102900	212511155	2920	2920	2920	2920	1
562	20240118	102800	212508235	2915	2915	2915	2915	0
563	20240118	102700	212508235	2915	2915	2915	2915	0
564	20240118	102600	212508235	2915	2915	2915	2915	0
565	20240118	102500	212508235	2915	2915	2915	2915	0
566	20240118	102400	212508235	2915	2915	2915	2915	0
567	20240118	102300	212508235	2915	2915	2915	2915	1
568	20240118	102200	212505320	2915	2915	2915	2915	734
569	20240118	102100	210365710	2910	2910	2910	2910	0
570	20240118	102000	210365710	2910	2910	2910	2910	55
571	20240118	101900	210205660	2915	2920	2920	2915	145
572	20240118	101800	209782960	2920	2925	2925	2920	579
573	20240118	101700	208092065	2930	2930	2930	2930	0
574	20240118	101600	208092065	2930	2930	2930	2930	0
575	20240118	101500	208092065	2930	2930	2930	2930	0
576	20240118	101400	208092065	2930	2930	2930	2930	0
577	20240118	101300	208092065	2930	2930	2930	2930	0
578	20240118	101200	208092065	2930	2930	2930	2930	10
579	20240118	101100	208062765	2930	2930	2930	2930	0
580	20240118	101000	208062765	2930	2930	2930	2930	70
581	20240118	100900	207857665	2915	2915	2915	2915	0
582	20240118	100800	207857665	2915	2915	2915	2915	0
583	20240118	100700	207857665	2915	2915	2915	2915	0
584	20240118	100600	207857665	2915	2915	2915	2915	0
585	20240118	100500	207857665	2915	2920	2920	2915	600
586	20240118	100400	206108525	2920	2920	2920	2920	176
587	20240118	100300	205594605	2920	2920	2920	2920	0
588	20240118	100200	205594605	2920	2920	2920	2920	0
589	20240118	100100	205594605	2920	2920	2920	2920	0
590	20240118	100000	205594605	2920	2920	2920	2920	0
591	20240118	095900	205594605	2920	2920	2920	2920	0
592	20240118	095800	205594605	2920	2925	2925	2920	76
593	20240118	095700	205372485	2930	2930	2930	2930	5
594	20240118	095600	205357835	2930	2930	2930	2930	0
595	20240118	095500	205357835	2930	2930	2930	2930	1
596	20240118	095400	205354905	2920	2920	2920	2920	0
597	20240118	095300	205354905	2920	2920	2920	2920	100
598	20240118	095200	205062905	2920	2925	2925	2920	491
599	20240118	095100	203629000	2930	2930	2930	2930	5
600	20240118	095000	203614350	2930	2930	2930	2930	0
601	20240118	094900	203614350	2930	2930	2930	2930	10
602	20240118	094800	203585050	2925	2925	2925	2925	34
603	20240118	094700	203485600	2925	2920	2925	2920	1252
604	20240118	094600	199826590	2920	2920	2920	2920	10
605	20240118	094500	199797390	2920	2920	2920	2920	0
606	20240118	094400	199797390	2920	2920	2920	2920	0
607	20240118	094300	199797390	2920	2920	2920	2920	0
608	20240118	094200	199797390	2920	2920	2920	2920	10
609	20240118	094100	199768190	2925	2925	2925	2925	0
610	20240118	094000	199768190	2925	2925	2925	2925	0
611	20240118	093900	199768190	2925	2925	2925	2925	4
612	20240118	093800	199756490	2925	2915	2935	2895	7096
613	20240118	093700	179175525	2900	2905	2905	2900	471
614	20240118	093600	177808155	2915	2905	2915	2900	609
615	20240118	093500	176039815	2895	2930	2930	2895	17654
616	20240118	093400	124888895	2940	2940	2940	2940	0
617	20240118	093300	124888895	2940	2940	2940	2940	5
618	20240118	093200	124874195	2945	2940	2945	2940	669
619	20240118	093100	122907330	2930	2940	2940	2930	1444
620	20240118	093000	118667970	2940	2925	2940	2925	1160
621	20240118	092900	115258955	2925	2910	2925	2910	275
622	20240118	092800	114458690	2910	2900	2910	2900	231
623	20240118	092700	113787380	2895	2925	2925	2895	14082
624	20240118	092600	72981825	2930	2925	2930	2925	1001
625	20240118	092500	70049150	2930	2935	2935	2905	7136
626	20240118	092400	49274130	2935	2945	2945	2920	2210
627	20240118	092300	42815580	2975	2975	2975	2975	0
628	20240118	092200	42815580	2975	2975	2975	2975	0
629	20240118	092100	42815580	2975	2975	2975	2975	0
630	20240118	092000	42815580	2975	2965	2975	2950	5
631	20240118	091900	42800745	2935	2985	2985	2935	2730
632	20240118	091800	34761135	2985	2985	2985	2985	1
633	20240118	091700	34758150	2970	2970	2970	2970	243
634	20240118	091600	34036440	3000	3000	3000	3000	0
635	20240118	091500	34036440	3000	3000	3000	3000	1
636	20240118	091400	34033440	2970	3005	3005	2970	190
637	20240118	091300	33465595	2975	3035	3035	2975	13
638	20240118	091200	33426635	3030	3030	3030	3030	0
639	20240118	091100	33426635	3030	3030	3030	3030	0
640	20240118	091000	33426635	3030	3030	3030	3030	0
641	20240118	090900	33426635	3030	2975	3030	2975	1280
642	20240118	090800	29618175	2940	2990	2990	2940	792
643	20240118	090700	27282305	3015	2980	3015	2980	107
644	20240118	090600	26959840	2975	3025	3025	2930	35
645	20240118	090500	26855990	3025	3020	3025	3020	45
646	20240118	090400	26719890	3020	2970	3020	2970	295
647	20240118	090300	25837540	2970	2930	2970	2920	5114
648	20240118	090200	10786400	2940	2965	2965	2935	1453
649	20240118	090100	6514385	2970	2995	2995	2905	1904
650	20240118	090000	936000	3000	3000	3000	3000	312