KissMeData/188260/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	203300	192567350	4050	4050	4050	4050	635
3	20240118	203200	192567350	4050	4050	4050	4050	0
4	20240118	203100	192567350	4050	4050	4050	4050	0
5	20240118	203000	192567350	4050	4050	4050	4050	0
6	20240118	202900	192567350	4050	4050	4050	4050	0
7	20240118	202800	192567350	4050	4050	4050	4050	0
8	20240118	202700	192567350	4050	4050	4050	4050	0
9	20240118	202600	192567350	4050	4050	4050	4050	0
10	20240118	202500	192567350	4050	4050	4050	4050	0
11	20240118	202400	192567350	4050	4050	4050	4050	0
12	20240118	202300	192567350	4050	4050	4050	4050	0
13	20240118	202200	192567350	4050	4050	4050	4050	0
14	20240118	202100	192567350	4050	4050	4050	4050	0
15	20240118	202000	192567350	4050	4050	4050	4050	0
16	20240118	201900	192567350	4050	4050	4050	4050	0
17	20240118	201800	192567350	4050	4050	4050	4050	0
18	20240118	201700	192567350	4050	4050	4050	4050	0
19	20240118	201600	192567350	4050	4050	4050	4050	0
20	20240118	201500	192567350	4050	4050	4050	4050	0
21	20240118	201400	192567350	4050	4050	4050	4050	0
22	20240118	201300	192567350	4050	4050	4050	4050	0
23	20240118	201200	192567350	4050	4050	4050	4050	0
24	20240118	201100	192567350	4050	4050	4050	4050	0
25	20240118	201000	192567350	4050	4050	4050	4050	0
26	20240118	200900	192567350	4050	4050	4050	4050	0
27	20240118	200800	192567350	4050	4050	4050	4050	0
28	20240118	200700	192567350	4050	4050	4050	4050	0
29	20240118	200600	192567350	4050	4050	4050	4050	0
30	20240118	200500	192567350	4050	4050	4050	4050	0
31	20240118	200400	192567350	4050	4050	4050	4050	0
32	20240118	200300	192567350	4050	4050	4050	4050	635
33	20240118	200200	192567350	4050	4050	4050	4050	0
34	20240118	200100	192567350	4050	4050	4050	4050	0
35	20240118	200000	192567350	4050	4050	4050	4050	0
36	20240118	195900	192567350	4050	4050	4050	4050	0
37	20240118	195800	192567350	4050	4050	4050	4050	0
38	20240118	195700	192567350	4050	4050	4050	4050	0
39	20240118	195600	192567350	4050	4050	4050	4050	0
40	20240118	195500	192567350	4050	4050	4050	4050	0
41	20240118	195400	192567350	4050	4050	4050	4050	0
42	20240118	195300	192567350	4050	4050	4050	4050	0
43	20240118	195200	192567350	4050	4050	4050	4050	0
44	20240118	195100	192567350	4050	4050	4050	4050	0
45	20240118	195000	192567350	4050	4050	4050	4050	0
46	20240118	194900	192567350	4050	4050	4050	4050	0
47	20240118	194800	192567350	4050	4050	4050	4050	0
48	20240118	194700	192567350	4050	4050	4050	4050	0
49	20240118	194600	192567350	4050	4050	4050	4050	0
50	20240118	194500	192567350	4050	4050	4050	4050	0
51	20240118	194400	192567350	4050	4050	4050	4050	0
52	20240118	194300	192567350	4050	4050	4050	4050	0
53	20240118	194200	192567350	4050	4050	4050	4050	0
54	20240118	194100	192567350	4050	4050	4050	4050	0
55	20240118	194000	192567350	4050	4050	4050	4050	0
56	20240118	193900	192567350	4050	4050	4050	4050	0
57	20240118	193800	192567350	4050	4050	4050	4050	0
58	20240118	193700	192567350	4050	4050	4050	4050	0
59	20240118	193600	192567350	4050	4050	4050	4050	0
60	20240118	193500	192567350	4050	4050	4050	4050	0
61	20240118	193400	192567350	4050	4050	4050	4050	0
62	20240118	193300	192567350	4050	4050	4050	4050	635
63	20240118	193200	192567350	4050	4050	4050	4050	0
64	20240118	193100	192567350	4050	4050	4050	4050	0
65	20240118	193000	192567350	4050	4050	4050	4050	0
66	20240118	192900	192567350	4050	4050	4050	4050	0
67	20240118	192800	192567350	4050	4050	4050	4050	0
68	20240118	192700	192567350	4050	4050	4050	4050	0
69	20240118	192600	192567350	4050	4050	4050	4050	0
70	20240118	192500	192567350	4050	4050	4050	4050	0
71	20240118	192400	192567350	4050	4050	4050	4050	0
72	20240118	192300	192567350	4050	4050	4050	4050	0
73	20240118	192200	192567350	4050	4050	4050	4050	0
74	20240118	192100	192567350	4050	4050	4050	4050	0
75	20240118	192000	192567350	4050	4050	4050	4050	0
76	20240118	191900	192567350	4050	4050	4050	4050	0
77	20240118	191800	192567350	4050	4050	4050	4050	0
78	20240118	191700	192567350	4050	4050	4050	4050	0
79	20240118	191600	192567350	4050	4050	4050	4050	0
80	20240118	191500	192567350	4050	4050	4050	4050	0
81	20240118	191400	192567350	4050	4050	4050	4050	0
82	20240118	191300	192567350	4050	4050	4050	4050	0
83	20240118	191200	192567350	4050	4050	4050	4050	0
84	20240118	191100	192567350	4050	4050	4050	4050	0
85	20240118	191000	192567350	4050	4050	4050	4050	0
86	20240118	190900	192567350	4050	4050	4050	4050	0
87	20240118	190800	192567350	4050	4050	4050	4050	0
88	20240118	190700	192567350	4050	4050	4050	4050	0
89	20240118	190600	192567350	4050	4050	4050	4050	0
90	20240118	190500	192567350	4050	4050	4050	4050	0
91	20240118	190400	192567350	4050	4050	4050	4050	0
92	20240118	190300	192567350	4050	4050	4050	4050	635
93	20240118	190200	192567350	4050	4050	4050	4050	0
94	20240118	190100	192567350	4050	4050	4050	4050	0
95	20240118	190000	192567350	4050	4050	4050	4050	0
96	20240118	185900	192567350	4050	4050	4050	4050	0
97	20240118	185800	192567350	4050	4050	4050	4050	0
98	20240118	185700	192567350	4050	4050	4050	4050	0
99	20240118	185600	192567350	4050	4050	4050	4050	0
100	20240118	185500	192567350	4050	4050	4050	4050	0
101	20240118	185400	192567350	4050	4050	4050	4050	0
102	20240118	185300	192567350	4050	4050	4050	4050	0
103	20240118	185200	192567350	4050	4050	4050	4050	0
104	20240118	185100	192567350	4050	4050	4050	4050	0
105	20240118	185000	192567350	4050	4050	4050	4050	0
106	20240118	184900	192567350	4050	4050	4050	4050	0
107	20240118	184800	192567350	4050	4050	4050	4050	0
108	20240118	184700	192567350	4050	4050	4050	4050	0
109	20240118	184600	192567350	4050	4050	4050	4050	0
110	20240118	184500	192567350	4050	4050	4050	4050	0
111	20240118	184400	192567350	4050	4050	4050	4050	0
112	20240118	184300	192567350	4050	4050	4050	4050	0
113	20240118	184200	192567350	4050	4050	4050	4050	0
114	20240118	184100	192567350	4050	4050	4050	4050	0
115	20240118	184000	192567350	4050	4050	4050	4050	0
116	20240118	183900	192567350	4050	4050	4050	4050	0
117	20240118	183800	192567350	4050	4050	4050	4050	0
118	20240118	183700	192567350	4050	4050	4050	4050	0
119	20240118	183600	192567350	4050	4050	4050	4050	0
120	20240118	183500	192567350	4050	4050	4050	4050	0
121	20240118	183400	192567350	4050	4050	4050	4050	0
122	20240118	183300	192567350	4050	4050	4050	4050	635
123	20240118	183200	192567350	4050	4050	4050	4050	0
124	20240118	183100	192567350	4050	4050	4050	4050	0
125	20240118	183000	192567350	4050	4050	4050	4050	0
126	20240118	182900	192567350	4050	4050	4050	4050	0
127	20240118	182800	192567350	4050	4050	4050	4050	0
128	20240118	182700	192567350	4050	4050	4050	4050	0
129	20240118	182600	192567350	4050	4050	4050	4050	0
130	20240118	182500	192567350	4050	4050	4050	4050	0
131	20240118	182400	192567350	4050	4050	4050	4050	0
132	20240118	182300	192567350	4050	4050	4050	4050	0
133	20240118	182200	192567350	4050	4050	4050	4050	0
134	20240118	182100	192567350	4050	4050	4050	4050	0
135	20240118	182000	192567350	4050	4050	4050	4050	0
136	20240118	181900	192567350	4050	4050	4050	4050	0
137	20240118	181800	192567350	4050	4050	4050	4050	0
138	20240118	181700	192567350	4050	4050	4050	4050	0
139	20240118	181600	192567350	4050	4050	4050	4050	0
140	20240118	181500	192567350	4050	4050	4050	4050	0
141	20240118	181400	192567350	4050	4050	4050	4050	0
142	20240118	181300	192567350	4050	4050	4050	4050	0
143	20240118	181200	192567350	4050	4050	4050	4050	0
144	20240118	181100	192567350	4050	4050	4050	4050	0
145	20240118	181000	192567350	4050	4050	4050	4050	0
146	20240118	180900	192567350	4050	4050	4050	4050	0
147	20240118	180800	192567350	4050	4050	4050	4050	0
148	20240118	180700	192567350	4050	4050	4050	4050	0
149	20240118	180600	192567350	4050	4050	4050	4050	0
150	20240118	180500	192567350	4050	4050	4050	4050	0
151	20240118	180400	192567350	4050	4050	4050	4050	0
152	20240118	180300	192567350	4050	4050	4050	4050	635
153	20240118	180200	192567350	4050	4050	4050	4050	0
154	20240118	180100	192567350	4050	4050	4050	4050	0
155	20240118	180000	192567350	4050	4050	4050	4050	0
156	20240118	175900	192567350	4050	4050	4050	4050	0
157	20240118	175800	192567350	4050	4050	4050	4050	0
158	20240118	175700	192567350	4050	4050	4050	4050	0
159	20240118	175600	192567350	4050	4050	4050	4050	0
160	20240118	175500	192567350	4050	4050	4050	4050	0
161	20240118	175400	192567350	4050	4050	4050	4050	0
162	20240118	175300	192567350	4050	4050	4050	4050	0
163	20240118	175200	192567350	4050	4050	4050	4050	0
164	20240118	175100	192567350	4050	4050	4050	4050	0
165	20240118	175000	192567350	4050	4050	4050	4050	0
166	20240118	174900	192567350	4050	4050	4050	4050	0
167	20240118	174800	192567350	4050	4050	4050	4050	0
168	20240118	174700	192567350	4050	4050	4050	4050	0
169	20240118	174600	192567350	4050	4050	4050	4050	0
170	20240118	174500	192567350	4050	4050	4050	4050	0
171	20240118	174400	192567350	4050	4050	4050	4050	0
172	20240118	174300	192567350	4050	4050	4050	4050	0
173	20240118	174200	192567350	4050	4050	4050	4050	0
174	20240118	174100	192567350	4050	4050	4050	4050	0
175	20240118	174000	192567350	4050	4050	4050	4050	0
176	20240118	173900	192567350	4050	4050	4050	4050	0
177	20240118	173800	192567350	4050	4050	4050	4050	0
178	20240118	173700	192567350	4050	4050	4050	4050	0
179	20240118	173600	192567350	4050	4050	4050	4050	0
180	20240118	173500	192567350	4050	4050	4050	4050	0
181	20240118	173400	192567350	4050	4050	4050	4050	0
182	20240118	173300	192567350	4050	4050	4050	4050	635
183	20240118	173200	192567350	4050	4050	4050	4050	0
184	20240118	173100	192567350	4050	4050	4050	4050	0
185	20240118	173000	192567350	4050	4050	4050	4050	0
186	20240118	172900	192567350	4050	4050	4050	4050	0
187	20240118	172800	192567350	4050	4050	4050	4050	0
188	20240118	172700	192567350	4050	4050	4050	4050	0
189	20240118	172600	192567350	4050	4050	4050	4050	0
190	20240118	172500	192567350	4050	4050	4050	4050	0
191	20240118	172400	192567350	4050	4050	4050	4050	0
192	20240118	172300	192567350	4050	4050	4050	4050	0
193	20240118	172200	192567350	4050	4050	4050	4050	0
194	20240118	172100	192567350	4050	4050	4050	4050	0
195	20240118	172000	192567350	4050	4050	4050	4050	0
196	20240118	171900	192567350	4050	4050	4050	4050	0
197	20240118	171800	192567350	4050	4050	4050	4050	0
198	20240118	171700	192567350	4050	4050	4050	4050	0
199	20240118	171600	192567350	4050	4050	4050	4050	0
200	20240118	171500	192567350	4050	4050	4050	4050	0
201	20240118	171400	192567350	4050	4050	4050	4050	0
202	20240118	171300	192567350	4050	4050	4050	4050	0
203	20240118	171200	192567350	4050	4050	4050	4050	0
204	20240118	171100	192567350	4050	4050	4050	4050	0
205	20240118	171000	192567350	4050	4050	4050	4050	0
206	20240118	170900	192567350	4050	4050	4050	4050	0
207	20240118	170800	192567350	4050	4050	4050	4050	0
208	20240118	170700	192567350	4050	4050	4050	4050	0
209	20240118	170600	192567350	4050	4050	4050	4050	0
210	20240118	170500	192567350	4050	4050	4050	4050	0
211	20240118	170400	192567350	4050	4050	4050	4050	0
212	20240118	170300	192567350	4050	4050	4050	4050	635
213	20240118	170200	192567350	4050	4050	4050	4050	0
214	20240118	170100	192567350	4050	4050	4050	4050	0
215	20240118	170000	192567350	4050	4050	4050	4050	0
216	20240118	165900	192567350	4050	4050	4050	4050	0
217	20240118	165800	192567350	4050	4050	4050	4050	0
218	20240118	165700	192567350	4050	4050	4050	4050	0
219	20240118	165600	192567350	4050	4050	4050	4050	0
220	20240118	165500	192567350	4050	4050	4050	4050	0
221	20240118	165400	192567350	4050	4050	4050	4050	0
222	20240118	165300	192567350	4050	4050	4050	4050	0
223	20240118	165200	192567350	4050	4050	4050	4050	0
224	20240118	165100	192567350	4050	4050	4050	4050	0
225	20240118	165000	192567350	4050	4050	4050	4050	0
226	20240118	164900	192567350	4050	4050	4050	4050	0
227	20240118	164800	192567350	4050	4050	4050	4050	0
228	20240118	164700	192567350	4050	4050	4050	4050	0
229	20240118	164600	192567350	4050	4050	4050	4050	0
230	20240118	164500	192567350	4050	4050	4050	4050	0
231	20240118	164400	192567350	4050	4050	4050	4050	0
232	20240118	164300	192567350	4050	4050	4050	4050	0
233	20240118	164200	192567350	4050	4050	4050	4050	0
234	20240118	164100	192567350	4050	4050	4050	4050	0
235	20240118	164000	192567350	4050	4050	4050	4050	0
236	20240118	163900	192567350	4050	4050	4050	4050	0
237	20240118	163800	192567350	4050	4050	4050	4050	0
238	20240118	163700	192567350	4050	4050	4050	4050	0
239	20240118	163600	192567350	4050	4050	4050	4050	0
240	20240118	163500	192567350	4050	4050	4050	4050	0
241	20240118	163400	192567350	4050	4050	4050	4050	0
242	20240118	163300	192567350	4050	4050	4050	4050	635
243	20240118	163200	192567350	4050	4050	4050	4050	0
244	20240118	163100	192567350	4050	4050	4050	4050	0
245	20240118	163000	192567350	4050	4050	4050	4050	0
246	20240118	162900	192567350	4050	4050	4050	4050	0
247	20240118	162800	192567350	4050	4050	4050	4050	0
248	20240118	162700	192567350	4050	4050	4050	4050	0
249	20240118	162600	192567350	4050	4050	4050	4050	0
250	20240118	162500	192567350	4050	4050	4050	4050	0
251	20240118	162400	192567350	4050	4050	4050	4050	0
252	20240118	162300	192567350	4050	4050	4050	4050	0
253	20240118	162200	192567350	4050	4050	4050	4050	0
254	20240118	162100	192567350	4050	4050	4050	4050	0
255	20240118	162000	192567350	4050	4050	4050	4050	0
256	20240118	161900	192567350	4050	4050	4050	4050	0
257	20240118	161800	192567350	4050	4050	4050	4050	0
258	20240118	161700	192567350	4050	4050	4050	4050	0
259	20240118	161600	192567350	4050	4050	4050	4050	0
260	20240118	161500	192567350	4050	4050	4050	4050	0
261	20240118	161400	192567350	4050	4050	4050	4050	0
262	20240118	161300	192567350	4050	4050	4050	4050	0
263	20240118	161200	192567350	4050	4050	4050	4050	0
264	20240118	161100	192567350	4050	4050	4050	4050	0
265	20240118	161000	192567350	4050	4050	4050	4050	0
266	20240118	160900	192567350	4050	4050	4050	4050	0
267	20240118	160800	192567350	4050	4050	4050	4050	0
268	20240118	160700	192567350	4050	4050	4050	4050	0
269	20240118	160600	192567350	4050	4050	4050	4050	0
270	20240118	160500	192567350	4050	4050	4050	4050	0
271	20240118	160400	192567350	4050	4050	4050	4050	0
272	20240118	160300	192567350	4050	4050	4050	4050	635
273	20240118	160200	192567350	4050	4050	4050	4050	0
274	20240118	160100	192567350	4050	4050	4050	4050	0
275	20240118	160000	192567350	4050	4050	4050	4050	0
276	20240118	155900	192567350	4050	4050	4050	4050	0
277	20240118	155800	192567350	4050	4050	4050	4050	0
278	20240118	155700	192567350	4050	4050	4050	4050	0
279	20240118	155600	192567350	4050	4050	4050	4050	0
280	20240118	155500	192567350	4050	4050	4050	4050	0
281	20240118	155400	192567350	4050	4050	4050	4050	0
282	20240118	155300	192567350	4050	4050	4050	4050	0
283	20240118	155200	192567350	4050	4050	4050	4050	0
284	20240118	155100	192567350	4050	4050	4050	4050	0
285	20240118	155000	192567350	4050	4050	4050	4050	0
286	20240118	154900	192567350	4050	4050	4050	4050	0
287	20240118	154800	192567350	4050	4050	4050	4050	0
288	20240118	154700	192567350	4050	4050	4050	4050	0
289	20240118	154600	192567350	4050	4050	4050	4050	0
290	20240118	154500	192567350	4050	4050	4050	4050	0
291	20240118	154400	192567350	4050	4050	4050	4050	0
292	20240118	154300	192567350	4050	4050	4050	4050	0
293	20240118	154200	192567350	4050	4050	4050	4050	0
294	20240118	154100	192567350	4050	4050	4050	4050	0
295	20240118	154000	192567350	4050	4050	4050	4050	0
296	20240118	153900	192567350	4050	4050	4050	4050	0
297	20240118	153800	192567350	4050	4050	4050	4050	0
298	20240118	153700	192567350	4050	4050	4050	4050	0
299	20240118	153600	192567350	4050	4050	4050	4050	0
300	20240118	153500	192567350	4050	4050	4050	4050	0
301	20240118	153400	192567350	4050	4050	4050	4050	0
302	20240118	153300	192567350	4050	4050	4050	4050	635
303	20240118	153200	192567350	4050	4050	4050	4050	0
304	20240118	153100	192567350	4050	4050	4050	4050	0
305	20240118	153000	192567350	4050	4050	4050	4050	635
306	20240118	152900	189995600	3985	3985	3985	3985	0
307	20240118	152800	189995600	3985	3985	3985	3985	0
308	20240118	152700	189995600	3985	3985	3985	3985	0
309	20240118	152600	189995600	3985	3985	3985	3985	0
310	20240118	152500	189995600	3985	3985	3985	3985	0
311	20240118	152400	189995600	3985	3985	3985	3985	0
312	20240118	152300	189995600	3985	3985	3985	3985	0
313	20240118	152200	189995600	3985	3985	3985	3985	0
314	20240118	152100	189995600	3985	3985	3985	3985	0
315	20240118	152000	189995600	3985	3985	3985	3985	0
316	20240118	151900	189995600	3985	3940	3985	3940	1067
317	20240118	151800	185765615	3940	3940	3965	3940	1046
318	20240118	151700	181643025	3940	3950	3950	3940	1539
319	20240118	151600	175578760	3950	3950	3950	3950	447
320	20240118	151500	173813110	3950	3945	3950	3945	78
321	20240118	151400	173505290	3940	3945	3945	3940	209
322	20240118	151300	172681660	3940	3975	3975	3940	2978
323	20240118	151200	160943135	3975	3975	3975	3975	0
324	20240118	151100	160943135	3975	3975	3975	3975	19
325	20240118	151000	160867610	3990	3990	3990	3990	0
326	20240118	150900	160867610	3990	3990	3990	3990	0
327	20240118	150800	160867610	3990	3990	3990	3990	0
328	20240118	150700	160867610	3990	3990	3990	3990	0
329	20240118	150600	160867610	3990	3955	3990	3955	155
330	20240118	150500	160254550	3945	3960	3960	3945	2253
331	20240118	150400	151358755	3960	3960	3960	3960	0
332	20240118	150300	151358755	3960	3960	3960	3960	0
333	20240118	150200	151358755	3960	3960	3960	3960	0
334	20240118	150100	151358755	3960	3960	3960	3960	0
335	20240118	150000	151358755	3960	3960	3960	3950	4389
336	20240118	145900	134002770	3960	3960	3960	3960	0
337	20240118	145800	134002770	3960	3965	3965	3960	701
338	20240118	145700	131225615	3960	3960	3960	3960	0
339	20240118	145600	131225615	3960	3960	3960	3960	0
340	20240118	145500	131225615	3960	3975	3975	3960	700
341	20240118	145400	128451420	3980	3980	3980	3980	0
342	20240118	145300	128451420	3980	3980	3980	3980	1
343	20240118	145200	128447440	3975	3975	3975	3975	0
344	20240118	145100	128447440	3975	3975	3975	3975	0
345	20240118	145000	128447440	3975	3975	3975	3975	0
346	20240118	144900	128447440	3975	3980	3980	3975	6
347	20240118	144800	128423580	3980	3980	3980	3980	0
348	20240118	144700	128423580	3980	3980	3980	3980	0
349	20240118	144600	128423580	3980	3980	3980	3980	0
350	20240118	144500	128423580	3980	3980	3980	3980	0
351	20240118	144400	128423580	3980	3980	3980	3980	100
352	20240118	144300	128025580	3975	3975	3975	3975	0
353	20240118	144200	128025580	3975	3975	3975	3975	0
354	20240118	144100	128025580	3975	3975	3975	3975	0
355	20240118	144000	128025580	3975	3975	3975	3975	0
356	20240118	143900	128025580	3975	3975	3975	3975	0
357	20240118	143800	128025580	3975	3975	3975	3975	0
358	20240118	143700	128025580	3975	3975	3975	3975	0
359	20240118	143600	128025580	3975	3975	3975	3975	0
360	20240118	143500	128025580	3975	3975	3975	3975	0
361	20240118	143400	128025580	3975	3975	3975	3975	0
362	20240118	143300	128025580	3975	3975	3975	3975	0
363	20240118	143200	128025580	3975	3975	3975	3975	0
364	20240118	143100	128025580	3975	3975	3975	3975	0
365	20240118	143000	128025580	3975	4005	4005	3975	6
366	20240118	142900	128001580	3970	3985	3985	3970	46
367	20240118	142800	127818750	4010	4010	4010	4010	0
368	20240118	142700	127818750	4010	4010	4010	4010	0
369	20240118	142600	127818750	4010	4010	4010	4010	0
370	20240118	142500	127818750	4010	4010	4010	4010	0
371	20240118	142400	127818750	4010	3990	4010	3990	680
372	20240118	142300	125101400	3990	3990	3990	3990	0
373	20240118	142200	125101400	3990	3990	3990	3990	0
374	20240118	142100	125101400	3990	3990	3990	3990	0
375	20240118	142000	125101400	3990	3990	3990	3990	2
376	20240118	141900	125093420	3970	3970	3970	3970	0
377	20240118	141800	125093420	3970	3970	3970	3970	0
378	20240118	141700	125093420	3970	3970	3970	3970	249
379	20240118	141600	124104890	3965	3965	3965	3965	0
380	20240118	141500	124104890	3965	3970	3970	3965	150
381	20240118	141400	123510110	3970	3970	3970	3970	1
382	20240118	141300	123506140	3990	3990	3990	3990	100
383	20240118	141200	123107140	3990	3990	3990	3990	0
384	20240118	141100	123107140	3990	3990	3990	3990	0
385	20240118	141000	123107140	3990	3990	3990	3990	0
386	20240118	140900	123107140	3990	3990	3990	3990	0
387	20240118	140800	123107140	3990	3990	3990	3990	97
388	20240118	140700	122720110	3990	3990	3990	3990	0
389	20240118	140600	122720110	3990	3990	3990	3990	0
390	20240118	140500	122720110	3990	3990	3990	3990	0
391	20240118	140400	122720110	3990	3990	3990	3990	0
392	20240118	140300	122720110	3990	3990	3990	3990	0
393	20240118	140200	122720110	3990	3990	3990	3990	50
394	20240118	140100	122520610	3990	3975	3990	3955	545
395	20240118	140000	120359550	3990	3990	3990	3990	0
396	20240118	135900	120359550	3990	3990	3990	3990	0
397	20240118	135800	120359550	3990	3990	3990	3990	0
398	20240118	135700	120359550	3990	3985	3990	3980	12
399	20240118	135600	120311745	3990	3975	3990	3965	1550
400	20240118	135500	114156790	4000	3990	4000	3980	336
401	20240118	135400	112818160	4000	4000	4000	4000	100
402	20240118	135300	112418160	4000	4000	4000	4000	200
403	20240118	135200	111618160	3995	3995	3995	3995	3
404	20240118	135100	111606175	3990	3990	3990	3990	0
405	20240118	135000	111606175	3990	3995	4015	3980	765
406	20240118	134900	108556215	3995	4000	4000	3995	800
407	20240118	134800	105360190	3995	4000	4000	3995	102
408	20240118	134700	104952195	3995	4000	4000	3995	554
409	20240118	134600	102736755	4010	4005	4010	4005	15
410	20240118	134500	102676630	4005	4005	4005	4005	1
411	20240118	134400	102672625	4000	4010	4010	4000	2000
412	20240118	134300	94667435	4010	4015	4015	4010	774
413	20240118	134200	91562790	4015	4020	4020	4015	319
414	20240118	134100	90280520	4020	4020	4020	4020	0
415	20240118	134000	90280520	4020	4020	4020	4020	50
416	20240118	133900	90079520	4035	4035	4035	4035	0
417	20240118	133800	90079520	4035	4035	4035	4035	0
418	20240118	133700	90079520	4035	4035	4035	4035	0
419	20240118	133600	90079520	4035	4035	4035	4035	100
420	20240118	133500	89676020	4035	4035	4035	4035	0
421	20240118	133400	89676020	4035	4035	4035	4035	90
422	20240118	133300	89312870	4035	4035	4035	4035	0
423	20240118	133200	89312870	4035	4035	4035	4035	0
424	20240118	133100	89312870	4035	4035	4035	4035	0
425	20240118	133000	89312870	4035	4035	4035	4035	62
426	20240118	132900	89062700	4020	4020	4020	4020	0
427	20240118	132800	89062700	4020	4020	4020	4020	625
428	20240118	132700	86550200	4020	4020	4020	4020	0
429	20240118	132600	86550200	4020	4025	4025	4020	6
430	20240118	132500	86526055	4020	4020	4020	4020	1
431	20240118	132400	86522035	4040	4040	4040	4040	0
432	20240118	132300	86522035	4040	4040	4040	4040	0
433	20240118	132200	86522035	4040	4025	4040	4020	305
434	20240118	132100	85295345	4040	4040	4040	4040	0
435	20240118	132000	85295345	4040	4040	4040	4040	1
436	20240118	131900	85291305	4025	4025	4025	4025	59
437	20240118	131800	85053830	4025	4035	4035	4025	540
438	20240118	131700	82879400	4075	4075	4075	4075	0
439	20240118	131600	82879400	4075	4075	4075	4075	0
440	20240118	131500	82879400	4075	4075	4075	4075	0
441	20240118	131400	82879400	4075	4075	4075	4075	0
442	20240118	131300	82879400	4075	4075	4075	4075	0
443	20240118	131200	82879400	4075	4075	4075	4075	0
444	20240118	131100	82879400	4075	4075	4075	4075	0
445	20240118	131000	82879400	4075	4075	4075	4075	0
446	20240118	130900	82879400	4075	4075	4075	4075	0
447	20240118	130800	82879400	4075	4075	4075	4075	0
448	20240118	130700	82879400	4075	4075	4075	4075	0
449	20240118	130600	82879400	4075	4075	4075	4075	0
450	20240118	130500	82879400	4075	4075	4075	4075	0
451	20240118	130400	82879400	4075	4075	4075	4075	0
452	20240118	130300	82879400	4075	4075	4075	4075	0
453	20240118	130200	82879400	4075	4075	4075	4075	0
454	20240118	130100	82879400	4075	4075	4075	4075	4
455	20240118	130000	82863100	4075	4060	4075	4060	21
456	20240118	125900	82777685	4060	4045	4060	4045	47
457	20240118	125800	82587540	4045	4045	4045	4045	0
458	20240118	125700	82587540	4045	4045	4045	4045	0
459	20240118	125600	82587540	4045	4045	4045	4045	0
460	20240118	125500	82587540	4045	4045	4045	4045	0
461	20240118	125400	82587540	4045	4045	4045	4045	0
462	20240118	125300	82587540	4045	4045	4045	4045	40
463	20240118	125200	82425740	4045	4045	4045	4045	50
464	20240118	125100	82223490	4030	4030	4030	4030	0
465	20240118	125000	82223490	4030	4030	4030	4030	30
466	20240118	124900	82102590	4035	4035	4035	4035	0
467	20240118	124800	82102590	4035	4035	4035	4035	100
468	20240118	124700	81699090	4035	4035	4035	4035	0
469	20240118	124600	81699090	4035	4035	4035	4035	0
470	20240118	124500	81699090	4035	4035	4035	4035	0
471	20240118	124400	81699090	4035	4035	4035	4035	196
472	20240118	124300	80908230	4035	4035	4035	4035	0
473	20240118	124200	80908230	4035	4035	4035	4035	0
474	20240118	124100	80908230	4035	4035	4035	4035	0
475	20240118	124000	80908230	4035	4035	4035	4035	0
476	20240118	123900	80908230	4035	4035	4035	4035	0
477	20240118	123800	80908230	4035	4035	4035	4035	0
478	20240118	123700	80908230	4035	4035	4035	4035	0
479	20240118	123600	80908230	4035	4035	4035	4035	0
480	20240118	123500	80908230	4035	4035	4035	4035	0
481	20240118	123400	80908230	4035	4035	4035	4035	0
482	20240118	123300	80908230	4035	4035	4035	4035	4
483	20240118	123200	80892090	4025	4030	4030	4025	230
484	20240118	123100	79966335	4025	4030	4030	4025	993
485	20240118	123000	75969425	4030	4030	4030	4030	105
486	20240118	122900	75546275	4030	4030	4030	4030	0
487	20240118	122800	75546275	4030	4030	4030	4030	0
488	20240118	122700	75546275	4030	4030	4030	4030	0
489	20240118	122600	75546275	4030	4030	4030	4030	0
490	20240118	122500	75546275	4030	4030	4030	4030	0
491	20240118	122400	75546275	4030	4030	4030	4030	0
492	20240118	122300	75546275	4030	4030	4030	4030	0
493	20240118	122200	75546275	4030	4030	4030	4030	0
494	20240118	122100	75546275	4030	4030	4030	4030	0
495	20240118	122000	75546275	4030	4030	4030	4030	0
496	20240118	121900	75546275	4030	4030	4030	4030	0
497	20240118	121800	75546275	4030	4045	4045	4030	1249
498	20240118	121700	70512310	4040	4040	4040	4040	0
499	20240118	121600	70512310	4040	4040	4040	4040	0
500	20240118	121500	70512310	4040	4040	4040	4040	0
501	20240118	121400	70512310	4040	4040	4040	4040	0
502	20240118	121300	70512310	4040	4040	4040	4040	0
503	20240118	121200	70512310	4040	4040	4040	4040	0
504	20240118	121100	70512310	4040	4040	4040	4040	0
505	20240118	121000	70512310	4040	4040	4040	4040	26
506	20240118	120900	70407270	4040	4040	4040	4040	0
507	20240118	120800	70407270	4040	4040	4040	4040	0
508	20240118	120700	70407270	4040	4040	4040	4040	0
509	20240118	120600	70407270	4040	4040	4040	4040	0
510	20240118	120500	70407270	4040	4040	4040	4040	0
511	20240118	120400	70407270	4040	4040	4040	4040	0
512	20240118	120300	70407270	4040	4040	4040	4040	0
513	20240118	120200	70407270	4040	4040	4040	4040	55
514	20240118	120100	70185070	4040	4040	4040	4040	0
515	20240118	120000	70185070	4040	4040	4040	4040	0
516	20240118	115900	70185070	4040	4040	4040	4040	1
517	20240118	115800	70181030	4070	4070	4070	4070	0
518	20240118	115700	70181030	4070	4070	4070	4070	0
519	20240118	115600	70181030	4070	4070	4070	4070	0
520	20240118	115500	70181030	4070	4070	4070	4070	0
521	20240118	115400	70181030	4070	4070	4070	4070	0
522	20240118	115300	70181030	4070	4070	4070	4070	0
523	20240118	115200	70181030	4070	4070	4070	4070	1000
524	20240118	115100	66111030	4035	4035	4035	4035	0
525	20240118	115000	66111030	4035	4035	4035	4035	0
526	20240118	114900	66111030	4035	4035	4035	4035	500
527	20240118	114800	64093530	4035	4035	4035	4035	2
528	20240118	114700	64085460	4035	4035	4035	4035	0
529	20240118	114600	64085460	4035	4035	4035	4035	0
530	20240118	114500	64085460	4035	4035	4035	4035	0
531	20240118	114400	64085460	4035	4035	4035	4035	0
532	20240118	114300	64085460	4035	4035	4035	4035	0
533	20240118	114200	64085460	4035	4035	4035	4035	11
534	20240118	114100	64041075	4035	4035	4035	4035	0
535	20240118	114000	64041075	4035	4035	4035	4035	0
536	20240118	113900	64041075	4035	4040	4040	4035	209
537	20240118	113800	63197625	4030	4030	4030	4030	0
538	20240118	113700	63197625	4030	4030	4030	4030	0
539	20240118	113600	63197625	4030	4030	4030	4030	0
540	20240118	113500	63197625	4030	4030	4030	4030	0
541	20240118	113400	63197625	4030	4030	4030	4030	0
542	20240118	113300	63197625	4030	4030	4030	4030	0
543	20240118	113200	63197625	4030	4030	4030	4030	0
544	20240118	113100	63197625	4030	4030	4030	4030	0
545	20240118	113000	63197625	4030	4030	4030	4030	0
546	20240118	112900	63197625	4030	4030	4030	4030	0
547	20240118	112800	63197625	4030	4065	4065	4030	2388
548	20240118	112700	53556080	4065	4065	4065	4065	0
549	20240118	112600	53556080	4065	4065	4065	4065	100
550	20240118	112500	53149580	4065	4065	4065	4065	0
551	20240118	112400	53149580	4065	4065	4065	4065	0
552	20240118	112300	53149580	4065	4065	4065	4065	0
553	20240118	112200	53149580	4065	4065	4065	4065	0
554	20240118	112100	53149580	4065	4065	4065	4065	0
555	20240118	112000	53149580	4065	4065	4065	4065	100
556	20240118	111900	52743080	4065	4065	4065	4065	0
557	20240118	111800	52743080	4065	4065	4065	4065	0
558	20240118	111700	52743080	4065	4065	4065	4065	0
559	20240118	111600	52743080	4065	4065	4065	4065	0
560	20240118	111500	52743080	4065	4065	4065	4065	0
561	20240118	111400	52743080	4065	4065	4065	4065	200
562	20240118	111300	51930080	4065	4065	4065	4065	0
563	20240118	111200	51930080	4065	4065	4065	4065	0
564	20240118	111100	51930080	4065	4065	4065	4065	0
565	20240118	111000	51930080	4065	4065	4065	4065	0
566	20240118	110900	51930080	4065	4065	4065	4065	0
567	20240118	110800	51930080	4065	4065	4065	4065	0
568	20240118	110700	51930080	4065	4065	4065	4065	0
569	20240118	110600	51930080	4065	4065	4065	4065	0
570	20240118	110500	51930080	4065	4065	4065	4065	72
571	20240118	110400	51637400	4065	4065	4065	4065	0
572	20240118	110300	51637400	4065	4065	4065	4065	0
573	20240118	110200	51637400	4065	4065	4065	4065	0
574	20240118	110100	51637400	4065	4065	4065	4065	0
575	20240118	110000	51637400	4065	4065	4065	4065	0
576	20240118	105900	51637400	4065	4065	4065	4065	0
577	20240118	105800	51637400	4065	4065	4065	4065	0
578	20240118	105700	51637400	4065	4065	4065	4065	0
579	20240118	105600	51637400	4065	4065	4065	4065	0
580	20240118	105500	51637400	4065	4065	4065	4065	0
581	20240118	105400	51637400	4065	4065	4065	4065	0
582	20240118	105300	51637400	4065	4065	4065	4065	0
583	20240118	105200	51637400	4065	4065	4065	4065	0
584	20240118	105100	51637400	4065	4065	4065	4065	0
585	20240118	105000	51637400	4065	4065	4065	4065	0
586	20240118	104900	51637400	4065	4065	4065	4065	0
587	20240118	104800	51637400	4065	4065	4065	4065	0
588	20240118	104700	51637400	4065	4065	4065	4065	500
589	20240118	104600	49604900	4085	4085	4085	4085	0
590	20240118	104500	49604900	4085	4085	4085	4085	7
591	20240118	104400	49576305	4085	4085	4085	4085	0
592	20240118	104300	49576305	4085	4085	4085	4085	0
593	20240118	104200	49576305	4085	4085	4085	4085	0
594	20240118	104100	49576305	4085	4085	4085	4085	0
595	20240118	104000	49576305	4085	4085	4085	4085	0
596	20240118	103900	49576305	4085	4085	4085	4085	1
597	20240118	103800	49572220	4085	4080	4085	4080	44
598	20240118	103700	49392555	4080	4080	4080	4080	0
599	20240118	103600	49392555	4080	4080	4080	4080	0
600	20240118	103500	49392555	4080	4080	4080	4080	0
601	20240118	103400	49392555	4080	4080	4080	4080	0
602	20240118	103300	49392555	4080	4080	4080	4080	1
603	20240118	103200	49388475	4065	4065	4065	4065	0
604	20240118	103100	49388475	4065	4065	4065	4065	0
605	20240118	103000	49388475	4065	4065	4065	4065	1
606	20240118	102900	49384410	4050	4050	4050	4050	0
607	20240118	102800	49384410	4050	4050	4050	4050	0
608	20240118	102700	49384410	4050	4050	4070	4050	673
609	20240118	102600	46657585	4050	4050	4050	4050	0
610	20240118	102500	46657585	4050	4050	4050	4050	0
611	20240118	102400	46657585	4050	4050	4050	4050	0
612	20240118	102300	46657585	4050	4060	4060	4050	2360
613	20240118	102200	37095410	4060	4060	4060	4060	0
614	20240118	102100	37095410	4060	4060	4060	4060	0
615	20240118	102000	37095410	4060	4060	4060	4060	0
616	20240118	101900	37095410	4060	4060	4060	4060	0
617	20240118	101800	37095410	4060	4070	4070	4060	700
618	20240118	101700	34251320	4075	4075	4075	4075	250
619	20240118	101600	33232570	4075	4075	4075	4075	0
620	20240118	101500	33232570	4075	4075	4075	4075	0
621	20240118	101400	33232570	4075	4075	4075	4075	0
622	20240118	101300	33232570	4075	4075	4075	4075	0
623	20240118	101200	33232570	4075	4075	4075	4075	325
624	20240118	101100	31908195	4100	4100	4100	4100	0
625	20240118	101000	31908195	4100	4100	4100	4100	0
626	20240118	100900	31908195	4100	4100	4100	4100	0
627	20240118	100800	31908195	4100	4100	4100	4100	0
628	20240118	100700	31908195	4100	4100	4100	4100	0
629	20240118	100600	31908195	4100	4100	4100	4100	0
630	20240118	100500	31908195	4100	4100	4100	4100	0
631	20240118	100400	31908195	4100	4100	4100	4100	0
632	20240118	100300	31908195	4100	4100	4100	4100	0
633	20240118	100200	31908195	4100	4100	4100	4100	33
634	20240118	100100	31772895	4100	4100	4100	4100	0
635	20240118	100000	31772895	4100	4100	4100	4100	0
636	20240118	095900	31772895	4100	4100	4100	4100	0
637	20240118	095800	31772895	4100	4100	4100	4100	0
638	20240118	095700	31772895	4100	4100	4100	4100	23
639	20240118	095600	31678595	4100	4100	4100	4100	2
640	20240118	095500	31670395	4100	4095	4100	4095	30
641	20240118	095400	31547535	4070	4070	4070	4070	0
642	20240118	095300	31547535	4070	4070	4070	4070	68
643	20240118	095200	31270775	4055	4055	4055	4055	530
644	20240118	095100	29121625	4055	4060	4060	4055	729
645	20240118	095000	26163815	4100	4100	4100	4100	0
646	20240118	094900	26163815	4100	4090	4100	4090	95
647	20240118	094800	25775195	4090	4090	4090	4090	0
648	20240118	094700	25775195	4090	4090	4090	4090	0
649	20240118	094600	25775195	4090	4090	4090	4090	0
650	20240118	094500	25775195	4090	4090	4090	4090	0
651	20240118	094400	25775195	4090	4070	4090	4070	41
652	20240118	094300	25608035	4050	4050	4050	4050	0
653	20240118	094200	25608035	4050	4050	4050	4050	0
654	20240118	094100	25608035	4050	4050	4050	4050	0
655	20240118	094000	25608035	4050	4050	4050	4050	11
656	20240118	093900	25563485	4050	4050	4050	4050	0
657	20240118	093800	25563485	4050	4050	4050	4050	0
658	20240118	093700	25563485	4050	4050	4050	4050	0
659	20240118	093600	25563485	4050	4055	4055	4050	200
660	20240118	093500	24753325	4050	4050	4050	4050	0
661	20240118	093400	24753325	4050	4050	4050	4050	0
662	20240118	093300	24753325	4050	4055	4055	4050	100
663	20240118	093200	24348145	4085	4085	4085	4085	0
664	20240118	093100	24348145	4085	4085	4085	4085	3
665	20240118	093000	24335890	4085	4085	4085	4085	0
666	20240118	092900	24335890	4085	4085	4085	4085	20
667	20240118	092800	24254190	4080	4080	4080	4080	32
668	20240118	092700	24123630	4080	4080	4080	4080	7
669	20240118	092600	24095070	4050	4060	4060	4050	54
670	20240118	092500	23876180	4090	4090	4090	4090	0
671	20240118	092400	23876180	4090	4090	4090	4090	0
672	20240118	092300	23876180	4090	4090	4090	4090	0
673	20240118	092200	23876180	4090	4090	4090	4090	0
674	20240118	092100	23876180	4090	4090	4090	4090	0
675	20240118	092000	23876180	4090	4090	4090	4090	0
676	20240118	091900	23876180	4090	4060	4090	4060	15
677	20240118	091800	23815130	4060	4060	4060	4060	0
678	20240118	091700	23815130	4060	4065	4065	4060	7
679	20240118	091600	23786690	4065	4065	4065	4065	0
680	20240118	091500	23786690	4065	4065	4065	4065	0
681	20240118	091400	23786690	4065	4060	4065	4060	87
682	20240118	091300	23433080	4060	4060	4060	4060	3
683	20240118	091200	23420900	4040	4040	4040	4040	0
684	20240118	091100	23420900	4040	4040	4040	4040	29
685	20240118	091000	23303740	4040	4040	4040	4040	0
686	20240118	090900	23303740	4040	4040	4040	4040	0
687	20240118	090800	23303740	4040	4055	4055	4040	1422
688	20240118	090700	17543230	4070	4075	4075	4070	21
689	20240118	090600	17457755	4070	4070	4070	4065	24
690	20240118	090500	17360125	4050	4050	4050	4050	10
691	20240118	090400	17319625	4075	4070	4075	4055	4262
692	20240118	090300	16260	4110	4110	4110	4110	1
693	20240118	090200	12150	4050	4050	4050	4050	0
694	20240118	090100	12150	4050	4050	4050	4050	0
695	20240118	090000	12150	4050	4050	4050	4050	3