KissMeData/126560/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201900	191974635	2975	2975	2975	2975	1100
3	20240118	201800	191974635	2975	2975	2975	2975	0
4	20240118	201700	191974635	2975	2975	2975	2975	0
5	20240118	201600	191974635	2975	2975	2975	2975	0
6	20240118	201500	191974635	2975	2975	2975	2975	0
7	20240118	201400	191974635	2975	2975	2975	2975	0
8	20240118	201300	191974635	2975	2975	2975	2975	0
9	20240118	201200	191974635	2975	2975	2975	2975	0
10	20240118	201100	191974635	2975	2975	2975	2975	0
11	20240118	201000	191974635	2975	2975	2975	2975	0
12	20240118	200900	191974635	2975	2975	2975	2975	0
13	20240118	200800	191974635	2975	2975	2975	2975	0
14	20240118	200700	191974635	2975	2975	2975	2975	0
15	20240118	200600	191974635	2975	2975	2975	2975	0
16	20240118	200500	191974635	2975	2975	2975	2975	0
17	20240118	200400	191974635	2975	2975	2975	2975	0
18	20240118	200300	191974635	2975	2975	2975	2975	0
19	20240118	200200	191974635	2975	2975	2975	2975	0
20	20240118	200100	191974635	2975	2975	2975	2975	0
21	20240118	200000	191974635	2975	2975	2975	2975	0
22	20240118	195900	191974635	2975	2975	2975	2975	0
23	20240118	195800	191974635	2975	2975	2975	2975	0
24	20240118	195700	191974635	2975	2975	2975	2975	0
25	20240118	195600	191974635	2975	2975	2975	2975	0
26	20240118	195500	191974635	2975	2975	2975	2975	0
27	20240118	195400	191974635	2975	2975	2975	2975	0
28	20240118	195300	191974635	2975	2975	2975	2975	0
29	20240118	195200	191974635	2975	2975	2975	2975	0
30	20240118	195100	191974635	2975	2975	2975	2975	0
31	20240118	195000	191974635	2975	2975	2975	2975	0
32	20240118	194900	191974635	2975	2975	2975	2975	1100
33	20240118	194800	191974635	2975	2975	2975	2975	0
34	20240118	194700	191974635	2975	2975	2975	2975	0
35	20240118	194600	191974635	2975	2975	2975	2975	0
36	20240118	194500	191974635	2975	2975	2975	2975	0
37	20240118	194400	191974635	2975	2975	2975	2975	0
38	20240118	194300	191974635	2975	2975	2975	2975	0
39	20240118	194200	191974635	2975	2975	2975	2975	0
40	20240118	194100	191974635	2975	2975	2975	2975	0
41	20240118	194000	191974635	2975	2975	2975	2975	0
42	20240118	193900	191974635	2975	2975	2975	2975	0
43	20240118	193800	191974635	2975	2975	2975	2975	0
44	20240118	193700	191974635	2975	2975	2975	2975	0
45	20240118	193600	191974635	2975	2975	2975	2975	0
46	20240118	193500	191974635	2975	2975	2975	2975	0
47	20240118	193400	191974635	2975	2975	2975	2975	0
48	20240118	193300	191974635	2975	2975	2975	2975	0
49	20240118	193200	191974635	2975	2975	2975	2975	0
50	20240118	193100	191974635	2975	2975	2975	2975	0
51	20240118	193000	191974635	2975	2975	2975	2975	0
52	20240118	192900	191974635	2975	2975	2975	2975	0
53	20240118	192800	191974635	2975	2975	2975	2975	0
54	20240118	192700	191974635	2975	2975	2975	2975	0
55	20240118	192600	191974635	2975	2975	2975	2975	0
56	20240118	192500	191974635	2975	2975	2975	2975	0
57	20240118	192400	191974635	2975	2975	2975	2975	0
58	20240118	192300	191974635	2975	2975	2975	2975	0
59	20240118	192200	191974635	2975	2975	2975	2975	0
60	20240118	192100	191974635	2975	2975	2975	2975	0
61	20240118	192000	191974635	2975	2975	2975	2975	0
62	20240118	191900	191974635	2975	2975	2975	2975	1100
63	20240118	191800	191974635	2975	2975	2975	2975	0
64	20240118	191700	191974635	2975	2975	2975	2975	0
65	20240118	191600	191974635	2975	2975	2975	2975	0
66	20240118	191500	191974635	2975	2975	2975	2975	0
67	20240118	191400	191974635	2975	2975	2975	2975	0
68	20240118	191300	191974635	2975	2975	2975	2975	0
69	20240118	191200	191974635	2975	2975	2975	2975	0
70	20240118	191100	191974635	2975	2975	2975	2975	0
71	20240118	191000	191974635	2975	2975	2975	2975	0
72	20240118	190900	191974635	2975	2975	2975	2975	0
73	20240118	190800	191974635	2975	2975	2975	2975	0
74	20240118	190700	191974635	2975	2975	2975	2975	0
75	20240118	190600	191974635	2975	2975	2975	2975	0
76	20240118	190500	191974635	2975	2975	2975	2975	0
77	20240118	190400	191974635	2975	2975	2975	2975	0
78	20240118	190300	191974635	2975	2975	2975	2975	0
79	20240118	190200	191974635	2975	2975	2975	2975	0
80	20240118	190100	191974635	2975	2975	2975	2975	0
81	20240118	190000	191974635	2975	2975	2975	2975	0
82	20240118	185900	191974635	2975	2975	2975	2975	0
83	20240118	185800	191974635	2975	2975	2975	2975	0
84	20240118	185700	191974635	2975	2975	2975	2975	0
85	20240118	185600	191974635	2975	2975	2975	2975	0
86	20240118	185500	191974635	2975	2975	2975	2975	0
87	20240118	185400	191974635	2975	2975	2975	2975	0
88	20240118	185300	191974635	2975	2975	2975	2975	0
89	20240118	185200	191974635	2975	2975	2975	2975	0
90	20240118	185100	191974635	2975	2975	2975	2975	0
91	20240118	185000	191974635	2975	2975	2975	2975	0
92	20240118	184900	191974635	2975	2975	2975	2975	1100
93	20240118	184800	191974635	2975	2975	2975	2975	0
94	20240118	184700	191974635	2975	2975	2975	2975	0
95	20240118	184600	191974635	2975	2975	2975	2975	0
96	20240118	184500	191974635	2975	2975	2975	2975	0
97	20240118	184400	191974635	2975	2975	2975	2975	0
98	20240118	184300	191974635	2975	2975	2975	2975	0
99	20240118	184200	191974635	2975	2975	2975	2975	0
100	20240118	184100	191974635	2975	2975	2975	2975	0
101	20240118	184000	191974635	2975	2975	2975	2975	0
102	20240118	183900	191974635	2975	2975	2975	2975	0
103	20240118	183800	191974635	2975	2975	2975	2975	0
104	20240118	183700	191974635	2975	2975	2975	2975	0
105	20240118	183600	191974635	2975	2975	2975	2975	0
106	20240118	183500	191974635	2975	2975	2975	2975	0
107	20240118	183400	191974635	2975	2975	2975	2975	0
108	20240118	183300	191974635	2975	2975	2975	2975	0
109	20240118	183200	191974635	2975	2975	2975	2975	0
110	20240118	183100	191974635	2975	2975	2975	2975	0
111	20240118	183000	191974635	2975	2975	2975	2975	0
112	20240118	182900	191974635	2975	2975	2975	2975	0
113	20240118	182800	191974635	2975	2975	2975	2975	0
114	20240118	182700	191974635	2975	2975	2975	2975	0
115	20240118	182600	191974635	2975	2975	2975	2975	0
116	20240118	182500	191974635	2975	2975	2975	2975	0
117	20240118	182400	191974635	2975	2975	2975	2975	0
118	20240118	182300	191974635	2975	2975	2975	2975	0
119	20240118	182200	191974635	2975	2975	2975	2975	0
120	20240118	182100	191974635	2975	2975	2975	2975	0
121	20240118	182000	191974635	2975	2975	2975	2975	0
122	20240118	181900	191974635	2975	2975	2975	2975	1100
123	20240118	181800	191974635	2975	2975	2975	2975	0
124	20240118	181700	191974635	2975	2975	2975	2975	0
125	20240118	181600	191974635	2975	2975	2975	2975	0
126	20240118	181500	191974635	2975	2975	2975	2975	0
127	20240118	181400	191974635	2975	2975	2975	2975	0
128	20240118	181300	191974635	2975	2975	2975	2975	0
129	20240118	181200	191974635	2975	2975	2975	2975	0
130	20240118	181100	191974635	2975	2975	2975	2975	0
131	20240118	181000	191974635	2975	2975	2975	2975	0
132	20240118	180900	191974635	2975	2975	2975	2975	0
133	20240118	180800	191974635	2975	2975	2975	2975	0
134	20240118	180700	191974635	2975	2975	2975	2975	0
135	20240118	180600	191974635	2975	2975	2975	2975	0
136	20240118	180500	191974635	2975	2975	2975	2975	0
137	20240118	180400	191974635	2975	2975	2975	2975	0
138	20240118	180300	191974635	2975	2975	2975	2975	0
139	20240118	180200	191974635	2975	2975	2975	2975	0
140	20240118	180100	191974635	2975	2975	2975	2975	0
141	20240118	180000	191974635	2975	2975	2975	2975	0
142	20240118	175900	191974635	2975	2975	2975	2975	0
143	20240118	175800	191974635	2975	2975	2975	2975	0
144	20240118	175700	191974635	2975	2975	2975	2975	0
145	20240118	175600	191974635	2975	2975	2975	2975	0
146	20240118	175500	191974635	2975	2975	2975	2975	0
147	20240118	175400	191974635	2975	2975	2975	2975	0
148	20240118	175300	191974635	2975	2975	2975	2975	0
149	20240118	175200	191974635	2975	2975	2975	2975	0
150	20240118	175100	191974635	2975	2975	2975	2975	0
151	20240118	175000	191974635	2975	2975	2975	2975	0
152	20240118	174900	191974635	2975	2975	2975	2975	1100
153	20240118	174800	191974635	2975	2975	2975	2975	0
154	20240118	174700	191974635	2975	2975	2975	2975	0
155	20240118	174600	191974635	2975	2975	2975	2975	0
156	20240118	174500	191974635	2975	2975	2975	2975	0
157	20240118	174400	191974635	2975	2975	2975	2975	0
158	20240118	174300	191974635	2975	2975	2975	2975	0
159	20240118	174200	191974635	2975	2975	2975	2975	0
160	20240118	174100	191974635	2975	2975	2975	2975	0
161	20240118	174000	191974635	2975	2975	2975	2975	0
162	20240118	173900	191974635	2975	2975	2975	2975	0
163	20240118	173800	191974635	2975	2975	2975	2975	0
164	20240118	173700	191974635	2975	2975	2975	2975	0
165	20240118	173600	191974635	2975	2975	2975	2975	0
166	20240118	173500	191974635	2975	2975	2975	2975	0
167	20240118	173400	191974635	2975	2975	2975	2975	0
168	20240118	173300	191974635	2975	2975	2975	2975	0
169	20240118	173200	191974635	2975	2975	2975	2975	0
170	20240118	173100	191974635	2975	2975	2975	2975	0
171	20240118	173000	191974635	2975	2975	2975	2975	0
172	20240118	172900	191974635	2975	2975	2975	2975	0
173	20240118	172800	191974635	2975	2975	2975	2975	0
174	20240118	172700	191974635	2975	2975	2975	2975	0
175	20240118	172600	191974635	2975	2975	2975	2975	0
176	20240118	172500	191974635	2975	2975	2975	2975	0
177	20240118	172400	191974635	2975	2975	2975	2975	0
178	20240118	172300	191974635	2975	2975	2975	2975	0
179	20240118	172200	191974635	2975	2975	2975	2975	0
180	20240118	172100	191974635	2975	2975	2975	2975	0
181	20240118	172000	191974635	2975	2975	2975	2975	0
182	20240118	171900	191974635	2975	2975	2975	2975	1100
183	20240118	171800	191974635	2975	2975	2975	2975	0
184	20240118	171700	191974635	2975	2975	2975	2975	0
185	20240118	171600	191974635	2975	2975	2975	2975	0
186	20240118	171500	191974635	2975	2975	2975	2975	0
187	20240118	171400	191974635	2975	2975	2975	2975	0
188	20240118	171300	191974635	2975	2975	2975	2975	0
189	20240118	171200	191974635	2975	2975	2975	2975	0
190	20240118	171100	191974635	2975	2975	2975	2975	0
191	20240118	171000	191974635	2975	2975	2975	2975	0
192	20240118	170900	191974635	2975	2975	2975	2975	0
193	20240118	170800	191974635	2975	2975	2975	2975	0
194	20240118	170700	191974635	2975	2975	2975	2975	0
195	20240118	170600	191974635	2975	2975	2975	2975	0
196	20240118	170500	191974635	2975	2975	2975	2975	0
197	20240118	170400	191974635	2975	2975	2975	2975	0
198	20240118	170300	191974635	2975	2975	2975	2975	0
199	20240118	170200	191974635	2975	2975	2975	2975	0
200	20240118	170100	191974635	2975	2975	2975	2975	0
201	20240118	170000	191974635	2975	2975	2975	2975	0
202	20240118	165900	191974635	2975	2975	2975	2975	0
203	20240118	165800	191974635	2975	2975	2975	2975	0
204	20240118	165700	191974635	2975	2975	2975	2975	0
205	20240118	165600	191974635	2975	2975	2975	2975	0
206	20240118	165500	191974635	2975	2975	2975	2975	0
207	20240118	165400	191974635	2975	2975	2975	2975	0
208	20240118	165300	191974635	2975	2975	2975	2975	0
209	20240118	165200	191974635	2975	2975	2975	2975	0
210	20240118	165100	191974635	2975	2975	2975	2975	0
211	20240118	165000	191974635	2975	2975	2975	2975	0
212	20240118	164900	191974635	2975	2975	2975	2975	1100
213	20240118	164800	191974635	2975	2975	2975	2975	0
214	20240118	164700	191974635	2975	2975	2975	2975	0
215	20240118	164600	191974635	2975	2975	2975	2975	0
216	20240118	164500	191974635	2975	2975	2975	2975	0
217	20240118	164400	191974635	2975	2975	2975	2975	0
218	20240118	164300	191974635	2975	2975	2975	2975	0
219	20240118	164200	191974635	2975	2975	2975	2975	0
220	20240118	164100	191974635	2975	2975	2975	2975	0
221	20240118	164000	191974635	2975	2975	2975	2975	0
222	20240118	163900	191974635	2975	2975	2975	2975	0
223	20240118	163800	191974635	2975	2975	2975	2975	0
224	20240118	163700	191974635	2975	2975	2975	2975	0
225	20240118	163600	191974635	2975	2975	2975	2975	0
226	20240118	163500	191974635	2975	2975	2975	2975	0
227	20240118	163400	191974635	2975	2975	2975	2975	0
228	20240118	163300	191974635	2975	2975	2975	2975	0
229	20240118	163200	191974635	2975	2975	2975	2975	0
230	20240118	163100	191974635	2975	2975	2975	2975	0
231	20240118	163000	191974635	2975	2975	2975	2975	0
232	20240118	162900	191974635	2975	2975	2975	2975	0
233	20240118	162800	191974635	2975	2975	2975	2975	0
234	20240118	162700	191974635	2975	2975	2975	2975	0
235	20240118	162600	191974635	2975	2975	2975	2975	0
236	20240118	162500	191974635	2975	2975	2975	2975	0
237	20240118	162400	191974635	2975	2975	2975	2975	0
238	20240118	162300	191974635	2975	2975	2975	2975	0
239	20240118	162200	191974635	2975	2975	2975	2975	0
240	20240118	162100	191974635	2975	2975	2975	2975	0
241	20240118	162000	191974635	2975	2975	2975	2975	0
242	20240118	161900	191974635	2975	2975	2975	2975	1100
243	20240118	161800	191974635	2975	2975	2975	2975	0
244	20240118	161700	191974635	2975	2975	2975	2975	0
245	20240118	161600	191974635	2975	2975	2975	2975	0
246	20240118	161500	191974635	2975	2975	2975	2975	0
247	20240118	161400	191974635	2975	2975	2975	2975	0
248	20240118	161300	191974635	2975	2975	2975	2975	0
249	20240118	161200	191974635	2975	2975	2975	2975	0
250	20240118	161100	191974635	2975	2975	2975	2975	0
251	20240118	161000	191974635	2975	2975	2975	2975	0
252	20240118	160900	191974635	2975	2975	2975	2975	0
253	20240118	160800	191974635	2975	2975	2975	2975	0
254	20240118	160700	191974635	2975	2975	2975	2975	0
255	20240118	160600	191974635	2975	2975	2975	2975	0
256	20240118	160500	191974635	2975	2975	2975	2975	0
257	20240118	160400	191974635	2975	2975	2975	2975	0
258	20240118	160300	191974635	2975	2975	2975	2975	0
259	20240118	160200	191974635	2975	2975	2975	2975	0
260	20240118	160100	191974635	2975	2975	2975	2975	0
261	20240118	160000	191974635	2975	2975	2975	2975	0
262	20240118	155900	191974635	2975	2975	2975	2975	0
263	20240118	155800	191974635	2975	2975	2975	2975	0
264	20240118	155700	191974635	2975	2975	2975	2975	0
265	20240118	155600	191974635	2975	2975	2975	2975	0
266	20240118	155500	191974635	2975	2975	2975	2975	0
267	20240118	155400	191974635	2975	2975	2975	2975	0
268	20240118	155300	191974635	2975	2975	2975	2975	0
269	20240118	155200	191974635	2975	2975	2975	2975	0
270	20240118	155100	191974635	2975	2975	2975	2975	0
271	20240118	155000	191974635	2975	2975	2975	2975	0
272	20240118	154900	191974635	2975	2975	2975	2975	1100
273	20240118	154800	191974635	2975	2975	2975	2975	0
274	20240118	154700	191974635	2975	2975	2975	2975	0
275	20240118	154600	191974635	2975	2975	2975	2975	0
276	20240118	154500	191974635	2975	2975	2975	2975	0
277	20240118	154400	191974635	2975	2975	2975	2975	0
278	20240118	154300	191974635	2975	2975	2975	2975	0
279	20240118	154200	191974635	2975	2975	2975	2975	0
280	20240118	154100	191974635	2975	2975	2975	2975	0
281	20240118	154000	191974635	2975	2975	2975	2975	0
282	20240118	153900	191974635	2975	2975	2975	2975	0
283	20240118	153800	191974635	2975	2975	2975	2975	0
284	20240118	153700	191974635	2975	2975	2975	2975	0
285	20240118	153600	191974635	2975	2975	2975	2975	0
286	20240118	153500	191974635	2975	2975	2975	2975	0
287	20240118	153400	191974635	2975	2975	2975	2975	0
288	20240118	153300	191974635	2975	2975	2975	2975	0
289	20240118	153200	191974635	2975	2975	2975	2975	0
290	20240118	153100	191974635	2975	2975	2975	2975	0
291	20240118	153000	191974635	2975	2975	2975	2975	1100
292	20240118	152900	188702135	2975	2975	2975	2975	0
293	20240118	152800	188702135	2975	2975	2975	2975	0
294	20240118	152700	188702135	2975	2975	2975	2975	0
295	20240118	152600	188702135	2975	2975	2975	2975	0
296	20240118	152500	188702135	2975	2975	2975	2975	0
297	20240118	152400	188702135	2975	2975	2975	2975	0
298	20240118	152300	188702135	2975	2975	2975	2975	0
299	20240118	152200	188702135	2975	2975	2975	2975	0
300	20240118	152100	188702135	2975	2975	2975	2975	0
301	20240118	152000	188702135	2975	2975	2975	2975	0
302	20240118	151900	188702135	2975	2975	2975	2975	1
303	20240118	151800	188699160	2965	2965	2965	2965	1
304	20240118	151700	188696195	2980	2980	2980	2980	0
305	20240118	151600	188696195	2980	2965	2980	2965	28
306	20240118	151500	188613160	2980	2980	2980	2980	0
307	20240118	151400	188613160	2980	2980	2980	2980	1
308	20240118	151300	188610180	2960	2960	2960	2960	1
309	20240118	151200	188607220	2980	2980	2980	2980	5
310	20240118	151100	188592320	2975	2975	2975	2975	304
311	20240118	151000	187687920	2975	2975	2975	2975	2000
312	20240118	150900	181737920	2980	2970	2980	2960	2479
313	20240118	150800	174370260	2975	2970	2975	2970	5000
314	20240118	150700	159498840	2970	2970	2970	2970	0
315	20240118	150600	159498840	2970	2970	2970	2970	0
316	20240118	150500	159498840	2970	2970	2970	2970	0
317	20240118	150400	159498840	2970	2970	2970	2970	0
318	20240118	150300	159498840	2970	2970	2970	2970	0
319	20240118	150200	159498840	2970	2970	2970	2970	0
320	20240118	150100	159498840	2970	2970	2970	2970	0
321	20240118	150000	159498840	2970	2970	2970	2970	0
322	20240118	145900	159498840	2970	2970	2970	2970	0
323	20240118	145800	159498840	2970	2970	2970	2970	0
324	20240118	145700	159498840	2970	2970	2970	2970	0
325	20240118	145600	159498840	2970	2970	2970	2970	0
326	20240118	145500	159498840	2970	2970	2970	2970	0
327	20240118	145400	159498840	2970	2970	2970	2970	0
328	20240118	145300	159498840	2970	2970	2970	2970	0
329	20240118	145200	159498840	2970	2970	2970	2970	0
330	20240118	145100	159498840	2970	2970	2970	2970	1
331	20240118	145000	159495870	2965	2965	2965	2965	0
332	20240118	144900	159495870	2965	2965	2965	2965	0
333	20240118	144800	159495870	2965	2965	2965	2965	0
334	20240118	144700	159495870	2965	2965	2965	2965	156
335	20240118	144600	159033330	2965	2965	2965	2965	0
336	20240118	144500	159033330	2965	2965	2965	2965	0
337	20240118	144400	159033330	2965	2965	2965	2965	2500
338	20240118	144300	151620830	2960	2960	2960	2960	0
339	20240118	144200	151620830	2960	2965	2965	2960	602
340	20240118	144100	149838900	2960	2960	2960	2960	100
341	20240118	144000	149542900	2960	2960	2960	2960	100
342	20240118	143900	149246900	2960	2960	2960	2960	100
343	20240118	143800	148950900	2960	2960	2960	2960	100
344	20240118	143700	148654900	2965	2965	2965	2965	0
345	20240118	143600	148654900	2965	2965	2965	2965	0
346	20240118	143500	148654900	2965	2965	2965	2965	0
347	20240118	143400	148654900	2965	2955	2965	2955	2
348	20240118	143300	148648980	2960	2960	2960	2960	0
349	20240118	143200	148648980	2960	2960	2960	2960	100
350	20240118	143100	148352980	2960	2960	2960	2960	0
351	20240118	143000	148352980	2960	2960	2960	2960	100
352	20240118	142900	148056980	2960	2960	2960	2960	101
353	20240118	142800	147758020	2960	2960	2960	2960	106
354	20240118	142700	147444260	2960	2960	2960	2960	0
355	20240118	142600	147444260	2960	2950	2960	2950	2
356	20240118	142500	147438350	2955	2955	2955	2955	0
357	20240118	142400	147438350	2955	2955	2955	2955	100
358	20240118	142300	147142850	2955	2955	2955	2955	0
359	20240118	142200	147142850	2955	2955	2955	2955	1
360	20240118	142100	147139895	2955	2955	2955	2955	206
361	20240118	142000	146531165	2950	2950	2950	2950	187
362	20240118	141900	145979515	2950	2950	2950	2950	0
363	20240118	141800	145979515	2950	2950	2950	2950	1
364	20240118	141700	145976565	2950	2945	2950	2945	2
365	20240118	141600	145970670	2945	2945	2945	2945	0
366	20240118	141500	145970670	2945	2945	2945	2945	0
367	20240118	141400	145970670	2945	2945	2945	2945	21
368	20240118	141300	145908825	2940	2940	2940	2940	0
369	20240118	141200	145908825	2940	2940	2940	2940	0
370	20240118	141100	145908825	2940	2940	2940	2940	0
371	20240118	141000	145908825	2940	2940	2940	2940	0
372	20240118	140900	145908825	2940	2940	2940	2940	0
373	20240118	140800	145908825	2940	2940	2940	2940	0
374	20240118	140700	145908825	2940	2940	2940	2940	0
375	20240118	140600	145908825	2940	2940	2940	2940	0
376	20240118	140500	145908825	2940	2940	2940	2940	0
377	20240118	140400	145908825	2940	2940	2940	2940	0
378	20240118	140300	145908825	2940	2940	2940	2940	0
379	20240118	140200	145908825	2940	2940	2940	2940	0
380	20240118	140100	145908825	2940	2940	2940	2940	0
381	20240118	140000	145908825	2940	2940	2940	2940	0
382	20240118	135900	145908825	2940	2940	2940	2940	0
383	20240118	135800	145908825	2940	2940	2940	2940	0
384	20240118	135700	145908825	2940	2940	2940	2940	0
385	20240118	135600	145908825	2940	2940	2940	2940	0
386	20240118	135500	145908825	2940	2940	2940	2940	0
387	20240118	135400	145908825	2940	2940	2940	2940	0
388	20240118	135300	145908825	2940	2940	2940	2940	0
389	20240118	135200	145908825	2940	2940	2940	2940	0
390	20240118	135100	145908825	2940	2940	2940	2940	0
391	20240118	135000	145908825	2940	2940	2940	2940	134
392	20240118	134900	145514865	2945	2945	2945	2945	0
393	20240118	134800	145514865	2945	2945	2945	2945	206
394	20240118	134700	144908195	2945	2945	2945	2945	0
395	20240118	134600	144908195	2945	2945	2945	2945	99
396	20240118	134500	144616640	2950	2950	2950	2950	0
397	20240118	134400	144616640	2950	2955	2955	2950	6315
398	20240118	134300	125966245	2960	2960	2960	2960	0
399	20240118	134200	125966245	2960	2960	2960	2960	0
400	20240118	134100	125966245	2960	2960	2960	2960	0
401	20240118	134000	125966245	2960	2960	2960	2960	0
402	20240118	133900	125966245	2960	2960	2960	2960	1297
403	20240118	133800	122127125	2965	2965	2965	2965	0
404	20240118	133700	122127125	2965	2965	2965	2965	0
405	20240118	133600	122127125	2965	2965	2965	2965	80
406	20240118	133500	121889925	2970	2970	2970	2970	0
407	20240118	133400	121889925	2970	2970	2970	2970	0
408	20240118	133300	121889925	2970	2970	2970	2970	0
409	20240118	133200	121889925	2970	2970	2970	2970	0
410	20240118	133100	121889925	2970	2970	2970	2970	0
411	20240118	133000	121889925	2970	2970	2970	2970	0
412	20240118	132900	121889925	2970	2970	2970	2970	0
413	20240118	132800	121889925	2970	2970	2970	2970	0
414	20240118	132700	121889925	2970	2970	2970	2970	0
415	20240118	132600	121889925	2970	2970	2970	2970	0
416	20240118	132500	121889925	2970	2970	2970	2970	0
417	20240118	132400	121889925	2970	2965	2970	2965	101
418	20240118	132300	121590455	2965	2965	2965	2965	0
419	20240118	132200	121590455	2965	2965	2965	2965	0
420	20240118	132100	121590455	2965	2965	2965	2965	78
421	20240118	132000	121359185	2970	2970	2970	2970	0
422	20240118	131900	121359185	2970	2970	2970	2970	0
423	20240118	131800	121359185	2970	2970	2970	2970	0
424	20240118	131700	121359185	2970	2970	2970	2970	0
425	20240118	131600	121359185	2970	2970	2970	2970	0
426	20240118	131500	121359185	2970	2970	2970	2970	0
427	20240118	131400	121359185	2970	2970	2970	2970	0
428	20240118	131300	121359185	2970	2970	2970	2970	0
429	20240118	131200	121359185	2970	2970	2970	2970	0
430	20240118	131100	121359185	2970	2970	2970	2970	1
431	20240118	131000	121356215	2970	2970	2970	2970	0
432	20240118	130900	121356215	2970	2970	2970	2970	0
433	20240118	130800	121356215	2970	2970	2970	2970	0
434	20240118	130700	121356215	2970	2970	2970	2970	0
435	20240118	130600	121356215	2970	2970	2970	2970	0
436	20240118	130500	121356215	2970	2970	2970	2970	0
437	20240118	130400	121356215	2970	2970	2970	2970	0
438	20240118	130300	121356215	2970	2970	2970	2970	0
439	20240118	130200	121356215	2970	2970	2970	2970	0
440	20240118	130100	121356215	2970	2970	2970	2970	0
441	20240118	130000	121356215	2970	2970	2970	2970	1
442	20240118	125900	121353245	2970	2970	2970	2970	0
443	20240118	125800	121353245	2970	2970	2970	2970	0
444	20240118	125700	121353245	2970	2970	2970	2970	500
445	20240118	125600	119868245	2970	2970	2970	2970	0
446	20240118	125500	119868245	2970	2970	2970	2970	0
447	20240118	125400	119868245	2970	2970	2970	2970	0
448	20240118	125300	119868245	2970	2970	2970	2970	0
449	20240118	125200	119868245	2970	2970	2970	2970	0
450	20240118	125100	119868245	2970	2970	2970	2970	0
451	20240118	125000	119868245	2970	2970	2970	2970	0
452	20240118	124900	119868245	2970	2970	2970	2970	0
453	20240118	124800	119868245	2970	2970	2970	2970	0
454	20240118	124700	119868245	2970	2970	2970	2970	0
455	20240118	124600	119868245	2970	2970	2970	2970	10
456	20240118	124500	119838545	2960	2960	2960	2960	0
457	20240118	124400	119838545	2960	2960	2960	2960	0
458	20240118	124300	119838545	2960	2960	2960	2960	0
459	20240118	124200	119838545	2960	2960	2960	2960	0
460	20240118	124100	119838545	2960	2960	2960	2960	0
461	20240118	124000	119838545	2960	2960	2960	2960	0
462	20240118	123900	119838545	2960	2960	2960	2960	0
463	20240118	123800	119838545	2960	2960	2960	2960	0
464	20240118	123700	119838545	2960	2960	2960	2960	0
465	20240118	123600	119838545	2960	2960	2960	2960	0
466	20240118	123500	119838545	2960	2960	2960	2960	0
467	20240118	123400	119838545	2960	2960	2960	2960	0
468	20240118	123300	119838545	2960	2960	2960	2960	0
469	20240118	123200	119838545	2960	2960	2960	2960	0
470	20240118	123100	119838545	2960	2960	2960	2960	0
471	20240118	123000	119838545	2960	2960	2960	2960	0
472	20240118	122900	119838545	2960	2965	2965	2960	300
473	20240118	122800	118950485	2970	2970	2970	2970	0
474	20240118	122700	118950485	2970	2970	2970	2970	0
475	20240118	122600	118950485	2970	2970	2970	2970	0
476	20240118	122500	118950485	2970	2970	2970	2970	0
477	20240118	122400	118950485	2970	2970	2970	2970	0
478	20240118	122300	118950485	2970	2970	2970	2970	0
479	20240118	122200	118950485	2970	2975	2975	2970	2
480	20240118	122100	118944540	2960	2960	2960	2960	0
481	20240118	122000	118944540	2960	2960	2960	2960	0
482	20240118	121900	118944540	2960	2960	2960	2960	0
483	20240118	121800	118944540	2960	2960	2960	2960	0
484	20240118	121700	118944540	2960	2960	2960	2960	0
485	20240118	121600	118944540	2960	2960	2960	2960	0
486	20240118	121500	118944540	2960	2960	2960	2960	0
487	20240118	121400	118944540	2960	2960	2960	2960	0
488	20240118	121300	118944540	2960	2960	2960	2960	0
489	20240118	121200	118944540	2960	2960	2960	2960	0
490	20240118	121100	118944540	2960	2970	2970	2960	200
491	20240118	121000	118352400	2980	2980	2980	2980	0
492	20240118	120900	118352400	2980	2980	2980	2980	0
493	20240118	120800	118352400	2980	2980	2980	2980	0
494	20240118	120700	118352400	2980	2980	2980	2980	1
495	20240118	120600	118349420	2975	2975	2975	2975	0
496	20240118	120500	118349420	2975	2975	2975	2975	0
497	20240118	120400	118349420	2975	2975	2975	2975	0
498	20240118	120300	118349420	2975	2975	2975	2975	0
499	20240118	120200	118349420	2975	2975	2975	2975	1
500	20240118	120100	118346445	2970	2970	2970	2970	0
501	20240118	120000	118346445	2970	2970	2970	2970	0
502	20240118	115900	118346445	2970	2970	2970	2970	0
503	20240118	115800	118346445	2970	2975	2975	2965	1324
504	20240118	115700	114419090	2985	2985	2985	2985	0
505	20240118	115600	114419090	2985	2985	2985	2985	0
506	20240118	115500	114419090	2985	2985	2985	2985	0
507	20240118	115400	114419090	2985	2985	2985	2985	0
508	20240118	115300	114419090	2985	2980	2985	2980	2
509	20240118	115200	114413125	2985	2985	2985	2985	0
510	20240118	115100	114413125	2985	2985	2985	2985	0
511	20240118	115000	114413125	2985	2985	2985	2985	0
512	20240118	114900	114413125	2985	2985	2985	2985	0
513	20240118	114800	114413125	2985	2985	2985	2985	0
514	20240118	114700	114413125	2985	2985	2985	2985	0
515	20240118	114600	114413125	2985	2985	2985	2985	0
516	20240118	114500	114413125	2985	2985	2985	2985	0
517	20240118	114400	114413125	2985	2985	2985	2985	0
518	20240118	114300	114413125	2985	2985	2985	2985	0
519	20240118	114200	114413125	2985	2985	2985	2985	1
520	20240118	114100	114410140	2980	2975	2980	2975	1085
521	20240118	114000	111177500	2975	2975	2975	2975	0
522	20240118	113900	111177500	2975	2975	2975	2975	0
523	20240118	113800	111177500	2975	2975	2975	2975	0
524	20240118	113700	111177500	2975	2970	2975	2970	100
525	20240118	113600	110880365	2970	2970	2970	2970	1760
526	20240118	113500	105653165	2970	2970	2970	2970	0
527	20240118	113400	105653165	2970	2970	2970	2970	0
528	20240118	113300	105653165	2970	2970	2970	2970	0
529	20240118	113200	105653165	2970	2970	2970	2970	0
530	20240118	113100	105653165	2970	2970	2970	2970	0
531	20240118	113000	105653165	2970	2970	2970	2970	0
532	20240118	112900	105653165	2970	2970	2970	2970	0
533	20240118	112800	105653165	2970	2970	2970	2970	0
534	20240118	112700	105653165	2970	2970	2970	2970	0
535	20240118	112600	105653165	2970	2970	2970	2970	1
536	20240118	112500	105650195	2970	2970	2970	2970	0
537	20240118	112400	105650195	2970	2970	2970	2970	0
538	20240118	112300	105650195	2970	2970	2970	2970	0
539	20240118	112200	105650195	2970	2970	2970	2970	0
540	20240118	112100	105650195	2970	2970	2970	2970	0
541	20240118	112000	105650195	2970	2970	2970	2970	0
542	20240118	111900	105650195	2970	2970	2970	2970	1
543	20240118	111800	105647225	2965	2965	2965	2965	0
544	20240118	111700	105647225	2965	2965	2965	2965	0
545	20240118	111600	105647225	2965	2965	2965	2965	0
546	20240118	111500	105647225	2965	2965	2965	2965	0
547	20240118	111400	105647225	2965	2965	2965	2965	0
548	20240118	111300	105647225	2965	2960	2965	2960	1638
549	20240118	111200	100794725	2955	2955	2955	2955	0
550	20240118	111100	100794725	2955	2955	2955	2955	0
551	20240118	111000	100794725	2955	2955	2955	2955	144
552	20240118	110900	100369205	2955	2955	2955	2955	0
553	20240118	110800	100369205	2955	2955	2955	2955	1597
554	20240118	110700	95650070	2960	2965	2965	2960	1036
555	20240118	110600	92583450	2970	2970	2970	2970	0
556	20240118	110500	92583450	2970	2970	2970	2970	0
557	20240118	110400	92583450	2970	2970	2970	2970	0
558	20240118	110300	92583450	2970	2970	2970	2970	0
559	20240118	110200	92583450	2970	2970	2970	2970	1
560	20240118	110100	92580480	2965	2965	2965	2965	0
561	20240118	110000	92580480	2965	2965	2965	2965	0
562	20240118	105900	92580480	2965	2965	2965	2965	20
563	20240118	105800	92521180	2965	2965	2965	2965	0
564	20240118	105700	92521180	2965	2965	2965	2965	1
565	20240118	105600	92518215	2965	2965	2965	2965	0
566	20240118	105500	92518215	2965	2965	2965	2965	0
567	20240118	105400	92518215	2965	2965	2965	2965	100
568	20240118	105300	92221715	2965	2960	2965	2960	388
569	20240118	105200	91073195	2960	2960	2960	2960	0
570	20240118	105100	91073195	2960	2960	2960	2960	0
571	20240118	105000	91073195	2960	2960	2960	2960	0
572	20240118	104900	91073195	2960	2960	2960	2960	3
573	20240118	104800	91064315	2960	2960	2960	2960	9
574	20240118	104700	91037675	2965	2965	2965	2965	0
575	20240118	104600	91037675	2965	2965	2965	2965	0
576	20240118	104500	91037675	2965	2965	2965	2965	0
577	20240118	104400	91037675	2965	2965	2965	2965	0
578	20240118	104300	91037675	2965	2965	2965	2965	0
579	20240118	104200	91037675	2965	2965	2965	2965	1
580	20240118	104100	91034710	2960	2960	2960	2960	0
581	20240118	104000	91034710	2960	2960	2960	2960	0
582	20240118	103900	91034710	2960	2960	2960	2960	0
583	20240118	103800	91034710	2960	2960	2960	2960	0
584	20240118	103700	91034710	2960	2965	2965	2960	3876
585	20240118	103600	79561700	2965	2965	2965	2965	0
586	20240118	103500	79561700	2965	2965	2965	2965	0
587	20240118	103400	79561700	2965	2965	2965	2965	0
588	20240118	103300	79561700	2965	2965	2965	2965	1
589	20240118	103200	79558735	2960	2960	2960	2960	0
590	20240118	103100	79558735	2960	2960	2960	2960	0
591	20240118	103000	79558735	2960	2960	2960	2960	0
592	20240118	102900	79558735	2960	2960	2960	2960	0
593	20240118	102800	79558735	2960	2960	2960	2960	0
594	20240118	102700	79558735	2960	2960	2960	2960	0
595	20240118	102600	79558735	2960	2960	2960	2960	0
596	20240118	102500	79558735	2960	2960	2960	2960	0
597	20240118	102400	79558735	2960	2970	2970	2960	1259
598	20240118	102300	75827095	2980	2980	2980	2980	0
599	20240118	102200	75827095	2980	2980	2980	2980	0
600	20240118	102100	75827095	2980	2970	2980	2970	100
601	20240118	102000	75529160	2970	2970	2970	2970	1
602	20240118	101900	75526190	2965	2965	2965	2965	0
603	20240118	101800	75526190	2965	2965	2965	2965	480
604	20240118	101700	74102990	2950	2950	2950	2950	1080
605	20240118	101600	70916990	2965	2965	2965	2965	2
606	20240118	101500	70911060	2955	2955	2955	2955	100
607	20240118	101400	70615560	2955	2955	2955	2955	3
608	20240118	101300	70606695	2955	2955	2955	2955	0
609	20240118	101200	70606695	2955	2955	2955	2955	195
610	20240118	101100	70030470	2965	2965	2965	2965	0
611	20240118	101000	70030470	2965	2965	2965	2965	0
612	20240118	100900	70030470	2965	2965	2965	2965	0
613	20240118	100800	70030470	2965	2965	2965	2965	0
614	20240118	100700	70030470	2965	2945	2965	2945	14
615	20240118	100600	69989200	2950	2970	2970	2950	512
616	20240118	100500	68477475	2955	2965	2970	2955	39
617	20240118	100400	68362195	2965	2955	2965	2955	49
618	20240118	100300	68217330	2955	2955	2955	2955	204
619	20240118	100200	67614510	2955	2955	2955	2955	0
620	20240118	100100	67614510	2955	2955	2955	2955	0
621	20240118	100000	67614510	2955	2955	2955	2955	0
622	20240118	095900	67614510	2955	2955	2955	2955	0
623	20240118	095800	67614510	2955	2955	2955	2955	0
624	20240118	095700	67614510	2955	2955	2955	2955	93
625	20240118	095600	67339695	2960	2960	2960	2960	0
626	20240118	095500	67339695	2960	2960	2960	2960	0
627	20240118	095400	67339695	2960	2960	2960	2960	0
628	20240118	095300	67339695	2960	2960	2960	2960	1
629	20240118	095200	67336735	2960	2955	2960	2955	300
630	20240118	095100	66449675	2955	2955	2955	2955	0
631	20240118	095000	66449675	2955	2955	2955	2955	0
632	20240118	094900	66449675	2955	2955	2955	2955	4
633	20240118	094800	66437855	2950	2950	2950	2950	944
634	20240118	094700	63653055	2950	2950	2950	2950	0
635	20240118	094600	63653055	2950	2950	2950	2950	0
636	20240118	094500	63653055	2950	2950	2950	2950	14
637	20240118	094400	63611755	2950	2950	2950	2950	4
638	20240118	094300	63599955	2945	2945	2945	2945	100
639	20240118	094200	63305455	2945	2945	2945	2945	0
640	20240118	094100	63305455	2945	2945	2945	2945	0
641	20240118	094000	63305455	2945	2945	2945	2945	0
642	20240118	093900	63305455	2945	2945	2945	2945	0
643	20240118	093800	63305455	2945	2950	2950	2945	11
644	20240118	093700	63273010	2950	2950	2950	2950	0
645	20240118	093600	63273010	2950	2950	2950	2950	0
646	20240118	093500	63273010	2950	2950	2950	2950	0
647	20240118	093400	63273010	2950	2950	2950	2950	5
648	20240118	093300	63258260	2950	2950	2950	2950	1
649	20240118	093200	63255310	2950	2950	2950	2950	0
650	20240118	093100	63255310	2950	2950	2950	2950	5
651	20240118	093000	63240560	2940	2940	2940	2940	5000
652	20240118	092900	48540560	2940	2940	2940	2940	100
653	20240118	092800	48246560	2945	2945	2945	2945	0
654	20240118	092700	48246560	2945	2945	2945	2945	43
655	20240118	092600	48119925	2945	2945	2945	2945	8
656	20240118	092500	48096365	2935	2935	2935	2935	0
657	20240118	092400	48096365	2935	2935	2935	2935	0
658	20240118	092300	48096365	2935	2935	2935	2935	1989
659	20240118	092200	42258650	2940	2940	2940	2940	11
660	20240118	092100	42226310	2945	2945	2945	2945	43
661	20240118	092000	42099675	2945	2945	2945	2945	0
662	20240118	091900	42099675	2945	2945	2945	2945	38
663	20240118	091800	41987765	2945	2945	2945	2945	1353
664	20240118	091700	38003180	2945	2945	2945	2945	1098
665	20240118	091600	34769570	2950	2955	2955	2950	53
666	20240118	091500	34613165	2955	2955	2955	2955	1
667	20240118	091400	34610210	2950	2950	2950	2950	768
668	20240118	091300	32344610	2950	2950	2950	2950	100
669	20240118	091200	32049610	2950	2950	2950	2950	0
670	20240118	091100	32049610	2950	2950	2950	2950	215
671	20240118	091000	31415360	2950	2950	2950	2950	0
672	20240118	090900	31415360	2950	2950	2950	2950	0
673	20240118	090800	31415360	2950	2950	2950	2950	0
674	20240118	090700	31415360	2950	2950	2950	2950	0
675	20240118	090600	31415360	2950	2955	2955	2950	2
676	20240118	090500	31409455	2955	2955	2955	2955	0
677	20240118	090400	31409455	2955	2955	2955	2955	0
678	20240118	090300	31409455	2955	2955	2955	2955	51
679	20240118	090200	31258750	2935	2935	2935	2935	0
680	20240118	090100	31258750	2935	2940	2940	2935	1370
681	20240118	090000	27237050	2940	2935	2960	2935	9274