KissMeData/136490/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202200	757358880	6660	6660	6660	6660	1537
3	20240118	202100	757358880	6660	6660	6660	6660	0
4	20240118	202000	757358880	6660	6660	6660	6660	0
5	20240118	201900	757358880	6660	6660	6660	6660	0
6	20240118	201800	757358880	6660	6660	6660	6660	0
7	20240118	201700	757358880	6660	6660	6660	6660	0
8	20240118	201600	757358880	6660	6660	6660	6660	0
9	20240118	201500	757358880	6660	6660	6660	6660	0
10	20240118	201400	757358880	6660	6660	6660	6660	0
11	20240118	201300	757358880	6660	6660	6660	6660	0
12	20240118	201200	757358880	6660	6660	6660	6660	0
13	20240118	201100	757358880	6660	6660	6660	6660	0
14	20240118	201000	757358880	6660	6660	6660	6660	0
15	20240118	200900	757358880	6660	6660	6660	6660	0
16	20240118	200800	757358880	6660	6660	6660	6660	0
17	20240118	200700	757358880	6660	6660	6660	6660	0
18	20240118	200600	757358880	6660	6660	6660	6660	0
19	20240118	200500	757358880	6660	6660	6660	6660	0
20	20240118	200400	757358880	6660	6660	6660	6660	0
21	20240118	200300	757358880	6660	6660	6660	6660	0
22	20240118	200200	757358880	6660	6660	6660	6660	0
23	20240118	200100	757358880	6660	6660	6660	6660	0
24	20240118	200000	757358880	6660	6660	6660	6660	0
25	20240118	195900	757358880	6660	6660	6660	6660	0
26	20240118	195800	757358880	6660	6660	6660	6660	0
27	20240118	195700	757358880	6660	6660	6660	6660	0
28	20240118	195600	757358880	6660	6660	6660	6660	0
29	20240118	195500	757358880	6660	6660	6660	6660	0
30	20240118	195400	757358880	6660	6660	6660	6660	0
31	20240118	195300	757358880	6660	6660	6660	6660	0
32	20240118	195200	757358880	6660	6660	6660	6660	1537
33	20240118	195100	757358880	6660	6660	6660	6660	0
34	20240118	195000	757358880	6660	6660	6660	6660	0
35	20240118	194900	757358880	6660	6660	6660	6660	0
36	20240118	194800	757358880	6660	6660	6660	6660	0
37	20240118	194700	757358880	6660	6660	6660	6660	0
38	20240118	194600	757358880	6660	6660	6660	6660	0
39	20240118	194500	757358880	6660	6660	6660	6660	0
40	20240118	194400	757358880	6660	6660	6660	6660	0
41	20240118	194300	757358880	6660	6660	6660	6660	0
42	20240118	194200	757358880	6660	6660	6660	6660	0
43	20240118	194100	757358880	6660	6660	6660	6660	0
44	20240118	194000	757358880	6660	6660	6660	6660	0
45	20240118	193900	757358880	6660	6660	6660	6660	0
46	20240118	193800	757358880	6660	6660	6660	6660	0
47	20240118	193700	757358880	6660	6660	6660	6660	0
48	20240118	193600	757358880	6660	6660	6660	6660	0
49	20240118	193500	757358880	6660	6660	6660	6660	0
50	20240118	193400	757358880	6660	6660	6660	6660	0
51	20240118	193300	757358880	6660	6660	6660	6660	0
52	20240118	193200	757358880	6660	6660	6660	6660	0
53	20240118	193100	757358880	6660	6660	6660	6660	0
54	20240118	193000	757358880	6660	6660	6660	6660	0
55	20240118	192900	757358880	6660	6660	6660	6660	0
56	20240118	192800	757358880	6660	6660	6660	6660	0
57	20240118	192700	757358880	6660	6660	6660	6660	0
58	20240118	192600	757358880	6660	6660	6660	6660	0
59	20240118	192500	757358880	6660	6660	6660	6660	0
60	20240118	192400	757358880	6660	6660	6660	6660	0
61	20240118	192300	757358880	6660	6660	6660	6660	0
62	20240118	192200	757358880	6660	6660	6660	6660	1537
63	20240118	192100	757358880	6660	6660	6660	6660	0
64	20240118	192000	757358880	6660	6660	6660	6660	0
65	20240118	191900	757358880	6660	6660	6660	6660	0
66	20240118	191800	757358880	6660	6660	6660	6660	0
67	20240118	191700	757358880	6660	6660	6660	6660	0
68	20240118	191600	757358880	6660	6660	6660	6660	0
69	20240118	191500	757358880	6660	6660	6660	6660	0
70	20240118	191400	757358880	6660	6660	6660	6660	0
71	20240118	191300	757358880	6660	6660	6660	6660	0
72	20240118	191200	757358880	6660	6660	6660	6660	0
73	20240118	191100	757358880	6660	6660	6660	6660	0
74	20240118	191000	757358880	6660	6660	6660	6660	0
75	20240118	190900	757358880	6660	6660	6660	6660	0
76	20240118	190800	757358880	6660	6660	6660	6660	0
77	20240118	190700	757358880	6660	6660	6660	6660	0
78	20240118	190600	757358880	6660	6660	6660	6660	0
79	20240118	190500	757358880	6660	6660	6660	6660	0
80	20240118	190400	757358880	6660	6660	6660	6660	0
81	20240118	190300	757358880	6660	6660	6660	6660	0
82	20240118	190200	757358880	6660	6660	6660	6660	0
83	20240118	190100	757358880	6660	6660	6660	6660	0
84	20240118	190000	757358880	6660	6660	6660	6660	0
85	20240118	185900	757358880	6660	6660	6660	6660	0
86	20240118	185800	757358880	6660	6660	6660	6660	0
87	20240118	185700	757358880	6660	6660	6660	6660	0
88	20240118	185600	757358880	6660	6660	6660	6660	0
89	20240118	185500	757358880	6660	6660	6660	6660	0
90	20240118	185400	757358880	6660	6660	6660	6660	0
91	20240118	185300	757358880	6660	6660	6660	6660	0
92	20240118	185200	757358880	6660	6660	6660	6660	1537
93	20240118	185100	757358880	6660	6660	6660	6660	0
94	20240118	185000	757358880	6660	6660	6660	6660	0
95	20240118	184900	757358880	6660	6660	6660	6660	0
96	20240118	184800	757358880	6660	6660	6660	6660	0
97	20240118	184700	757358880	6660	6660	6660	6660	0
98	20240118	184600	757358880	6660	6660	6660	6660	0
99	20240118	184500	757358880	6660	6660	6660	6660	0
100	20240118	184400	757358880	6660	6660	6660	6660	0
101	20240118	184300	757358880	6660	6660	6660	6660	0
102	20240118	184200	757358880	6660	6660	6660	6660	0
103	20240118	184100	757358880	6660	6660	6660	6660	0
104	20240118	184000	757358880	6660	6660	6660	6660	0
105	20240118	183900	757358880	6660	6660	6660	6660	0
106	20240118	183800	757358880	6660	6660	6660	6660	0
107	20240118	183700	757358880	6660	6660	6660	6660	0
108	20240118	183600	757358880	6660	6660	6660	6660	0
109	20240118	183500	757358880	6660	6660	6660	6660	0
110	20240118	183400	757358880	6660	6660	6660	6660	0
111	20240118	183300	757358880	6660	6660	6660	6660	0
112	20240118	183200	757358880	6660	6660	6660	6660	0
113	20240118	183100	757358880	6660	6660	6660	6660	0
114	20240118	183000	757358880	6660	6660	6660	6660	0
115	20240118	182900	757358880	6660	6660	6660	6660	0
116	20240118	182800	757358880	6660	6660	6660	6660	0
117	20240118	182700	757358880	6660	6660	6660	6660	0
118	20240118	182600	757358880	6660	6660	6660	6660	0
119	20240118	182500	757358880	6660	6660	6660	6660	0
120	20240118	182400	757358880	6660	6660	6660	6660	0
121	20240118	182300	757358880	6660	6660	6660	6660	0
122	20240118	182200	757358880	6660	6660	6660	6660	1537
123	20240118	182100	757358880	6660	6660	6660	6660	0
124	20240118	182000	757358880	6660	6660	6660	6660	0
125	20240118	181900	757358880	6660	6660	6660	6660	0
126	20240118	181800	757358880	6660	6660	6660	6660	0
127	20240118	181700	757358880	6660	6660	6660	6660	0
128	20240118	181600	757358880	6660	6660	6660	6660	0
129	20240118	181500	757358880	6660	6660	6660	6660	0
130	20240118	181400	757358880	6660	6660	6660	6660	0
131	20240118	181300	757358880	6660	6660	6660	6660	0
132	20240118	181200	757358880	6660	6660	6660	6660	0
133	20240118	181100	757358880	6660	6660	6660	6660	0
134	20240118	181000	757358880	6660	6660	6660	6660	0
135	20240118	180900	757358880	6660	6660	6660	6660	0
136	20240118	180800	757358880	6660	6660	6660	6660	0
137	20240118	180700	757358880	6660	6660	6660	6660	0
138	20240118	180600	757358880	6660	6660	6660	6660	0
139	20240118	180500	757358880	6660	6660	6660	6660	0
140	20240118	180400	757358880	6660	6660	6660	6660	0
141	20240118	180300	757358880	6660	6660	6660	6660	0
142	20240118	180200	757358880	6660	6660	6660	6660	0
143	20240118	180100	757358880	6660	6660	6660	6660	0
144	20240118	180000	757358880	6660	6660	6660	6660	0
145	20240118	175900	757358880	6660	6660	6660	6660	0
146	20240118	175800	757358880	6660	6660	6660	6660	0
147	20240118	175700	757358880	6660	6660	6660	6660	0
148	20240118	175600	757358880	6660	6660	6660	6660	0
149	20240118	175500	757358880	6660	6660	6660	6660	0
150	20240118	175400	757358880	6660	6660	6660	6660	0
151	20240118	175300	757358880	6660	6660	6660	6660	0
152	20240118	175200	757358880	6660	6660	6660	6660	1537
153	20240118	175100	757358880	6660	6660	6660	6660	0
154	20240118	175000	757358880	6660	6660	6660	6660	0
155	20240118	174900	757358880	6660	6660	6660	6660	0
156	20240118	174800	757358880	6660	6660	6660	6660	0
157	20240118	174700	757358880	6660	6660	6660	6660	0
158	20240118	174600	757358880	6660	6660	6660	6660	0
159	20240118	174500	757358880	6660	6660	6660	6660	0
160	20240118	174400	757358880	6660	6660	6660	6660	0
161	20240118	174300	757358880	6660	6660	6660	6660	0
162	20240118	174200	757358880	6660	6660	6660	6660	0
163	20240118	174100	757358880	6660	6660	6660	6660	0
164	20240118	174000	757358880	6660	6660	6660	6660	0
165	20240118	173900	757358880	6660	6660	6660	6660	0
166	20240118	173800	757358880	6660	6660	6660	6660	0
167	20240118	173700	757358880	6660	6660	6660	6660	0
168	20240118	173600	757358880	6660	6660	6660	6660	0
169	20240118	173500	757358880	6660	6660	6660	6660	0
170	20240118	173400	757358880	6660	6660	6660	6660	0
171	20240118	173300	757358880	6660	6660	6660	6660	0
172	20240118	173200	757358880	6660	6660	6660	6660	0
173	20240118	173100	757358880	6660	6660	6660	6660	0
174	20240118	173000	757358880	6660	6660	6660	6660	0
175	20240118	172900	757358880	6660	6660	6660	6660	0
176	20240118	172800	757358880	6660	6660	6660	6660	0
177	20240118	172700	757358880	6660	6660	6660	6660	0
178	20240118	172600	757358880	6660	6660	6660	6660	0
179	20240118	172500	757358880	6660	6660	6660	6660	0
180	20240118	172400	757358880	6660	6660	6660	6660	0
181	20240118	172300	757358880	6660	6660	6660	6660	0
182	20240118	172200	757358880	6660	6660	6660	6660	1537
183	20240118	172100	757358880	6660	6660	6660	6660	0
184	20240118	172000	757358880	6660	6660	6660	6660	0
185	20240118	171900	757358880	6660	6660	6660	6660	0
186	20240118	171800	757358880	6660	6660	6660	6660	0
187	20240118	171700	757358880	6660	6660	6660	6660	0
188	20240118	171600	757358880	6660	6660	6660	6660	0
189	20240118	171500	757358880	6660	6660	6660	6660	0
190	20240118	171400	757358880	6660	6660	6660	6660	0
191	20240118	171300	757358880	6660	6660	6660	6660	0
192	20240118	171200	757358880	6660	6660	6660	6660	0
193	20240118	171100	757358880	6660	6660	6660	6660	0
194	20240118	171000	757358880	6660	6660	6660	6660	0
195	20240118	170900	757358880	6660	6660	6660	6660	0
196	20240118	170800	757358880	6660	6660	6660	6660	0
197	20240118	170700	757358880	6660	6660	6660	6660	0
198	20240118	170600	757358880	6660	6660	6660	6660	0
199	20240118	170500	757358880	6660	6660	6660	6660	0
200	20240118	170400	757358880	6660	6660	6660	6660	0
201	20240118	170300	757358880	6660	6660	6660	6660	0
202	20240118	170200	757358880	6660	6660	6660	6660	0
203	20240118	170100	757358880	6660	6660	6660	6660	0
204	20240118	170000	757358880	6660	6660	6660	6660	0
205	20240118	165900	757358880	6660	6660	6660	6660	0
206	20240118	165800	757358880	6660	6660	6660	6660	0
207	20240118	165700	757358880	6660	6660	6660	6660	0
208	20240118	165600	757358880	6660	6660	6660	6660	0
209	20240118	165500	757358880	6660	6660	6660	6660	0
210	20240118	165400	757358880	6660	6660	6660	6660	0
211	20240118	165300	757358880	6660	6660	6660	6660	0
212	20240118	165200	757358880	6660	6660	6660	6660	1537
213	20240118	165100	757358880	6660	6660	6660	6660	0
214	20240118	165000	757358880	6660	6660	6660	6660	0
215	20240118	164900	757358880	6660	6660	6660	6660	0
216	20240118	164800	757358880	6660	6660	6660	6660	0
217	20240118	164700	757358880	6660	6660	6660	6660	0
218	20240118	164600	757358880	6660	6660	6660	6660	0
219	20240118	164500	757358880	6660	6660	6660	6660	0
220	20240118	164400	757358880	6660	6660	6660	6660	0
221	20240118	164300	757358880	6660	6660	6660	6660	0
222	20240118	164200	757358880	6660	6660	6660	6660	0
223	20240118	164100	757358880	6660	6660	6660	6660	0
224	20240118	164000	757358880	6660	6660	6660	6660	0
225	20240118	163900	757358880	6660	6660	6660	6660	0
226	20240118	163800	757358880	6660	6660	6660	6660	0
227	20240118	163700	757358880	6660	6660	6660	6660	0
228	20240118	163600	757358880	6660	6660	6660	6660	0
229	20240118	163500	757358880	6660	6660	6660	6660	0
230	20240118	163400	757358880	6660	6660	6660	6660	0
231	20240118	163300	757358880	6660	6660	6660	6660	0
232	20240118	163200	757358880	6660	6660	6660	6660	0
233	20240118	163100	757358880	6660	6660	6660	6660	0
234	20240118	163000	757358880	6660	6660	6660	6660	0
235	20240118	162900	757358880	6660	6660	6660	6660	0
236	20240118	162800	757358880	6660	6660	6660	6660	0
237	20240118	162700	757358880	6660	6660	6660	6660	0
238	20240118	162600	757358880	6660	6660	6660	6660	0
239	20240118	162500	757358880	6660	6660	6660	6660	0
240	20240118	162400	757358880	6660	6660	6660	6660	0
241	20240118	162300	757358880	6660	6660	6660	6660	0
242	20240118	162200	757358880	6660	6660	6660	6660	1537
243	20240118	162100	757358880	6660	6660	6660	6660	0
244	20240118	162000	757358880	6660	6660	6660	6660	0
245	20240118	161900	757358880	6660	6660	6660	6660	0
246	20240118	161800	757358880	6660	6660	6660	6660	0
247	20240118	161700	757358880	6660	6660	6660	6660	0
248	20240118	161600	757358880	6660	6660	6660	6660	0
249	20240118	161500	757358880	6660	6660	6660	6660	0
250	20240118	161400	757358880	6660	6660	6660	6660	0
251	20240118	161300	757358880	6660	6660	6660	6660	0
252	20240118	161200	757358880	6660	6660	6660	6660	0
253	20240118	161100	757358880	6660	6660	6660	6660	0
254	20240118	161000	757358880	6660	6660	6660	6660	0
255	20240118	160900	757358880	6660	6660	6660	6660	0
256	20240118	160800	757358880	6660	6660	6660	6660	0
257	20240118	160700	757358880	6660	6660	6660	6660	0
258	20240118	160600	757358880	6660	6660	6660	6660	0
259	20240118	160500	757358880	6660	6660	6660	6660	0
260	20240118	160400	757358880	6660	6660	6660	6660	0
261	20240118	160300	757358880	6660	6660	6660	6660	0
262	20240118	160200	757358880	6660	6660	6660	6660	0
263	20240118	160100	757358880	6660	6660	6660	6660	0
264	20240118	160000	757358880	6660	6660	6660	6660	0
265	20240118	155900	757358880	6660	6660	6660	6660	0
266	20240118	155800	757358880	6660	6660	6660	6660	0
267	20240118	155700	757358880	6660	6660	6660	6660	0
268	20240118	155600	757358880	6660	6660	6660	6660	0
269	20240118	155500	757358880	6660	6660	6660	6660	0
270	20240118	155400	757358880	6660	6660	6660	6660	0
271	20240118	155300	757358880	6660	6660	6660	6660	0
272	20240118	155200	757358880	6660	6660	6660	6660	1537
273	20240118	155100	757358880	6660	6660	6660	6660	0
274	20240118	155000	757358880	6660	6660	6660	6660	0
275	20240118	154900	757358880	6660	6660	6660	6660	0
276	20240118	154800	757358880	6660	6660	6660	6660	0
277	20240118	154700	757358880	6660	6660	6660	6660	0
278	20240118	154600	757358880	6660	6660	6660	6660	0
279	20240118	154500	757358880	6660	6660	6660	6660	0
280	20240118	154400	757358880	6660	6660	6660	6660	0
281	20240118	154300	757358880	6660	6660	6660	6660	0
282	20240118	154200	757358880	6660	6660	6660	6660	0
283	20240118	154100	757358880	6660	6660	6660	6660	0
284	20240118	154000	757358880	6660	6660	6660	6660	0
285	20240118	153900	757358880	6660	6660	6660	6660	0
286	20240118	153800	757358880	6660	6660	6660	6660	0
287	20240118	153700	757358880	6660	6660	6660	6660	0
288	20240118	153600	757358880	6660	6660	6660	6660	0
289	20240118	153500	757358880	6660	6660	6660	6660	0
290	20240118	153400	757358880	6660	6660	6660	6660	0
291	20240118	153300	757358880	6660	6660	6660	6660	0
292	20240118	153200	757358880	6660	6660	6660	6660	0
293	20240118	153100	757358880	6660	6660	6660	6660	0
294	20240118	153000	757358880	6660	6660	6660	6660	1537
295	20240118	152900	747122460	6640	6640	6640	6640	0
296	20240118	152800	747122460	6640	6640	6640	6640	0
297	20240118	152700	747122460	6640	6640	6640	6640	0
298	20240118	152600	747122460	6640	6640	6640	6640	0
299	20240118	152500	747122460	6640	6640	6640	6640	0
300	20240118	152400	747122460	6640	6640	6640	6640	0
301	20240118	152300	747122460	6640	6640	6640	6640	0
302	20240118	152200	747122460	6640	6640	6640	6640	0
303	20240118	152100	747122460	6640	6640	6640	6640	0
304	20240118	152000	747122460	6640	6640	6640	6640	0
305	20240118	151900	747122460	6640	6640	6640	6630	127
306	20240118	151800	746279200	6640	6640	6640	6640	4
307	20240118	151700	746252640	6640	6640	6640	6640	22
308	20240118	151600	746106560	6640	6650	6650	6640	10
309	20240118	151500	746040100	6650	6650	6650	6650	225
310	20240118	151400	744543850	6660	6650	6660	6650	40
311	20240118	151300	744277540	6650	6660	6660	6650	200
312	20240118	151200	742947530	6650	6650	6650	6650	9
313	20240118	151100	742887680	6650	6650	6650	6650	0
314	20240118	151000	742887680	6650	6650	6650	6650	33
315	20240118	150900	742668230	6670	6660	6670	6660	13
316	20240118	150800	742581530	6670	6670	6670	6670	0
317	20240118	150700	742581530	6670	6670	6670	6670	0
318	20240118	150600	742581530	6670	6670	6670	6670	0
319	20240118	150500	742581530	6670	6670	6670	6670	0
320	20240118	150400	742581530	6670	6680	6680	6660	2826
321	20240118	150300	723743370	6690	6690	6690	6690	10
322	20240118	150200	723676470	6680	6680	6680	6680	25
323	20240118	150100	723509470	6690	6690	6690	6690	0
324	20240118	150000	723509470	6690	6700	6700	6690	2578
325	20240118	145900	706262220	6700	6700	6700	6700	0
326	20240118	145800	706262220	6700	6710	6710	6700	94
327	20240118	145700	705631770	6710	6710	6710	6710	1
328	20240118	145600	705625060	6730	6730	6730	6730	0
329	20240118	145500	705625060	6730	6730	6730	6730	0
330	20240118	145400	705625060	6730	6730	6730	6730	5
331	20240118	145300	705591410	6730	6730	6730	6730	1
332	20240118	145200	705584680	6720	6710	6720	6710	3000
333	20240118	145100	685434680	6720	6720	6720	6720	0
334	20240118	145000	685434680	6720	6710	6720	6710	74
335	20240118	144900	684937410	6710	6720	6740	6710	2509
336	20240118	144800	668094790	6720	6710	6720	6710	319
337	20240118	144700	665951600	6700	6660	6700	6660	658
338	20240118	144600	661553530	6650	6650	6650	6650	2
339	20240118	144500	661540230	6650	6650	6650	6650	0
340	20240118	144400	661540230	6650	6650	6650	6650	0
341	20240118	144300	661540230	6650	6650	6650	6650	0
342	20240118	144200	661540230	6650	6650	6650	6650	0
343	20240118	144100	661540230	6650	6650	6650	6650	2
344	20240118	144000	661526930	6650	6650	6650	6650	2
345	20240118	143900	661513630	6660	6650	6660	6650	8
346	20240118	143800	661460370	6660	6660	6660	6660	1
347	20240118	143700	661453710	6650	6650	6650	6650	0
348	20240118	143600	661453710	6650	6650	6650	6650	4
349	20240118	143500	661427110	6650	6650	6650	6650	0
350	20240118	143400	661427110	6650	6650	6650	6650	0
351	20240118	143300	661427110	6650	6650	6650	6650	0
352	20240118	143200	661427110	6650	6650	6650	6650	0
353	20240118	143100	661427110	6650	6650	6650	6650	0
354	20240118	143000	661427110	6650	6660	6660	6650	127
355	20240118	142900	660582490	6660	6660	6660	6660	80
356	20240118	142800	660049690	6660	6660	6660	6660	0
357	20240118	142700	660049690	6660	6660	6660	6660	0
358	20240118	142600	660049690	6660	6660	6660	6660	0
359	20240118	142500	660049690	6660	6660	6660	6660	0
360	20240118	142400	660049690	6660	6660	6660	6660	0
361	20240118	142300	660049690	6660	6660	6660	6660	0
362	20240118	142200	660049690	6660	6660	6660	6660	0
363	20240118	142100	660049690	6660	6660	6660	6660	200
364	20240118	142000	658717690	6670	6670	6670	6670	0
365	20240118	141900	658717690	6670	6670	6670	6670	12
366	20240118	141800	658637650	6670	6670	6670	6670	7
367	20240118	141700	658590960	6670	6670	6670	6670	0
368	20240118	141600	658590960	6670	6650	6670	6650	258
369	20240118	141500	656873730	6650	6650	6650	6650	0
370	20240118	141400	656873730	6650	6640	6650	6640	745
371	20240118	141300	651922040	6620	6620	6620	6620	0
372	20240118	141200	651922040	6620	6620	6620	6620	0
373	20240118	141100	651922040	6620	6620	6620	6620	0
374	20240118	141000	651922040	6620	6620	6620	6620	0
375	20240118	140900	651922040	6620	6620	6620	6620	0
376	20240118	140800	651922040	6620	6620	6620	6620	0
377	20240118	140700	651922040	6620	6620	6620	6620	0
378	20240118	140600	651922040	6620	6630	6630	6620	13
379	20240118	140500	651835880	6620	6620	6620	6620	0
380	20240118	140400	651835880	6620	6620	6620	6620	3
381	20240118	140300	651816020	6640	6640	6640	6640	0
382	20240118	140200	651816020	6640	6640	6640	6640	0
383	20240118	140100	651816020	6640	6640	6640	6640	1
384	20240118	140000	651809380	6640	6640	6640	6640	88
385	20240118	135900	651225060	6640	6640	6640	6640	0
386	20240118	135800	651225060	6640	6640	6640	6640	0
387	20240118	135700	651225060	6640	6640	6640	6640	0
388	20240118	135600	651225060	6640	6640	6640	6640	0
389	20240118	135500	651225060	6640	6640	6640	6640	0
390	20240118	135400	651225060	6640	6640	6640	6640	0
391	20240118	135300	651225060	6640	6640	6640	6640	0
392	20240118	135200	651225060	6640	6640	6640	6640	207
393	20240118	135100	649850580	6610	6620	6620	6610	2620
394	20240118	135000	632515220	6630	6630	6630	6630	0
395	20240118	134900	632515220	6630	6630	6630	6630	0
396	20240118	134800	632515220	6630	6630	6630	6630	0
397	20240118	134700	632515220	6630	6630	6630	6630	125
398	20240118	134600	631686470	6630	6620	6630	6620	1452
399	20240118	134500	622066710	6610	6610	6610	6610	9
400	20240118	134400	622007220	6620	6620	6620	6620	1
401	20240118	134300	622000600	6620	6620	6620	6620	0
402	20240118	134200	622000600	6620	6630	6630	6610	7249
403	20240118	134100	574043100	6620	6620	6620	6620	0
404	20240118	134000	574043100	6620	6620	6620	6620	0
405	20240118	133900	574043100	6620	6650	6650	6620	3902
406	20240118	133800	548134250	6660	6660	6660	6660	0
407	20240118	133700	548134250	6660	6660	6660	6660	1
408	20240118	133600	548127590	6660	6660	6660	6660	6
409	20240118	133500	548087630	6660	6660	6660	6660	0
410	20240118	133400	548087630	6660	6660	6660	6660	300
411	20240118	133300	546089630	6660	6660	6660	6660	1
412	20240118	133200	546082970	6650	6650	6650	6650	0
413	20240118	133100	546082970	6650	6650	6650	6650	0
414	20240118	133000	546082970	6650	6650	6650	6650	0
415	20240118	132900	546082970	6650	6650	6650	6650	1
416	20240118	132800	546076320	6660	6660	6660	6660	0
417	20240118	132700	546076320	6660	6660	6660	6660	0
418	20240118	132600	546076320	6660	6660	6660	6660	0
419	20240118	132500	546076320	6660	6660	6660	6660	0
420	20240118	132400	546076320	6660	6660	6660	6660	1290
421	20240118	132300	537484920	6650	6670	6670	6650	3375
422	20240118	132200	515038300	6670	6670	6670	6670	0
423	20240118	132100	515038300	6670	6670	6670	6670	0
424	20240118	132000	515038300	6670	6670	6670	6670	1
425	20240118	131900	515031630	6680	6680	6680	6680	1
426	20240118	131800	515024950	6680	6680	6680	6680	0
427	20240118	131700	515024950	6680	6680	6680	6680	0
428	20240118	131600	515024950	6680	6680	6680	6680	0
429	20240118	131500	515024950	6680	6680	6680	6680	1
430	20240118	131400	515018270	6680	6680	6680	6680	0
431	20240118	131300	515018270	6680	6670	6680	6660	230
432	20240118	131200	513482430	6680	6690	6690	6680	1264
433	20240118	131100	505034900	6690	6690	6690	6690	1
434	20240118	131000	505028210	6690	6690	6690	6690	0
435	20240118	130900	505028210	6690	6710	6710	6690	230
436	20240118	130800	503486460	6710	6710	6710	6710	8
437	20240118	130700	503432780	6710	6710	6710	6710	1
438	20240118	130600	503426070	6710	6710	6710	6710	0
439	20240118	130500	503426070	6710	6710	6710	6710	1
440	20240118	130400	503419360	6710	6710	6710	6710	0
441	20240118	130300	503419360	6710	6710	6710	6710	1
442	20240118	130200	503412650	6710	6710	6710	6710	2
443	20240118	130100	503399230	6710	6720	6720	6710	33
444	20240118	130000	503177480	6720	6720	6720	6720	0
445	20240118	125900	503177480	6720	6730	6730	6720	41
446	20240118	125800	502901950	6720	6720	6720	6720	0
447	20240118	125700	502901950	6720	6750	6760	6720	2808
448	20240118	125600	484019670	6760	6720	6760	6720	289
449	20240118	125500	482069350	6710	6710	6710	6710	1
450	20240118	125400	482062640	6710	6720	6720	6710	858
451	20240118	125300	476297660	6700	6740	6740	6700	2082
452	20240118	125200	462300730	6760	6760	6760	6760	0
453	20240118	125100	462300730	6760	6740	6760	6740	431
454	20240118	125000	459387200	6750	6740	6750	6740	161
455	20240118	124900	458300860	6730	6730	6730	6730	1
456	20240118	124800	458294130	6740	6740	6760	6740	344
457	20240118	124700	455970170	6730	6730	6730	6720	217
458	20240118	124600	454509790	6730	6730	6730	6730	10
459	20240118	124500	454442490	6760	6740	6760	6740	1000
460	20240118	124400	447696100	6730	6740	6740	6730	54
461	20240118	124300	447332180	6760	6740	6760	6740	1350
462	20240118	124200	438218750	6730	6710	6730	6710	252
463	20240118	124100	436524400	6710	6700	6710	6700	46
464	20240118	124000	436215750	6700	6700	6700	6700	0
465	20240118	123900	436215750	6700	6700	6700	6700	1
466	20240118	123800	436209050	6700	6690	6700	6690	101
467	20240118	123700	435532830	6680	6670	6680	6670	2
468	20240118	123600	435519480	6690	6690	6690	6690	1
469	20240118	123500	435512790	6690	6690	6690	6690	1
470	20240118	123400	435506100	6690	6690	6690	6690	1
471	20240118	123300	435499410	6690	6690	6690	6690	47
472	20240118	123200	435184980	6690	6690	6690	6690	0
473	20240118	123100	435184980	6690	6690	6690	6690	1
474	20240118	123000	435178290	6710	6710	6710	6710	30
475	20240118	122900	434976990	6700	6700	6700	6700	1
476	20240118	122800	434970290	6710	6710	6710	6710	1
477	20240118	122700	434963580	6700	6700	6700	6700	1
478	20240118	122600	434956880	6700	6720	6720	6690	3444
479	20240118	122500	411852810	6720	6730	6730	6720	12
480	20240118	122400	411772160	6740	6740	6740	6740	0
481	20240118	122300	411772160	6740	6730	6740	6730	18
482	20240118	122200	411650850	6730	6730	6740	6730	100
483	20240118	122100	410977800	6730	6760	6770	6730	2168
484	20240118	122000	396381170	6770	6720	6770	6720	5356
485	20240118	121900	360277490	6710	6680	6710	6670	5497
486	20240118	121800	323426930	6670	6660	6670	6660	365
487	20240118	121700	320994380	6650	6650	6650	6650	1
488	20240118	121600	320987730	6650	6650	6650	6650	0
489	20240118	121500	320987730	6650	6650	6650	6650	1
490	20240118	121400	320981080	6650	6650	6650	6650	0
491	20240118	121300	320981080	6650	6640	6650	6640	48
492	20240118	121200	320661890	6650	6650	6650	6650	3
493	20240118	121100	320641940	6650	6650	6650	6650	1
494	20240118	121000	320635290	6650	6650	6650	6650	0
495	20240118	120900	320635290	6650	6650	6650	6650	1
496	20240118	120800	320628640	6660	6660	6660	6660	15
497	20240118	120700	320528740	6660	6650	6660	6650	2
498	20240118	120600	320515430	6650	6650	6650	6650	0
499	20240118	120500	320515430	6650	6650	6650	6650	1
500	20240118	120400	320508780	6650	6650	6650	6650	0
501	20240118	120300	320508780	6650	6650	6650	6650	1
502	20240118	120200	320502130	6640	6640	6640	6640	124
503	20240118	120100	319678770	6640	6640	6640	6640	1
504	20240118	120000	319672130	6640	6640	6640	6640	0
505	20240118	115900	319672130	6640	6640	6640	6640	4
506	20240118	115800	319645570	6640	6640	6640	6640	4
507	20240118	115700	319619010	6650	6650	6650	6650	0
508	20240118	115600	319619010	6650	6650	6650	6650	336
509	20240118	115500	317384610	6650	6650	6650	6650	1
510	20240118	115400	317377960	6650	6650	6650	6650	44
511	20240118	115300	317085360	6650	6640	6650	6640	8
512	20240118	115200	317032200	6640	6640	6640	6640	1
513	20240118	115100	317025560	6640	6640	6640	6640	4
514	20240118	115000	316999000	6640	6640	6640	6640	1
515	20240118	114900	316992360	6640	6640	6640	6640	4
516	20240118	114800	316965800	6640	6640	6640	6640	5
517	20240118	114700	316932600	6640	6640	6640	6640	0
518	20240118	114600	316932600	6640	6640	6640	6640	11
519	20240118	114500	316859560	6640	6640	6640	6640	0
520	20240118	114400	316859560	6640	6640	6640	6640	475
521	20240118	114300	313705560	6640	6640	6640	6640	4
522	20240118	114200	313679000	6640	6640	6640	6640	0
523	20240118	114100	313679000	6640	6640	6640	6640	5
524	20240118	114000	313645800	6640	6640	6640	6640	119
525	20240118	113900	312855640	6640	6650	6650	6640	5
526	20240118	113800	312822430	6640	6650	6650	6640	3
527	20240118	113700	312802490	6650	6650	6650	6650	0
528	20240118	113600	312802490	6650	6640	6650	6640	6
529	20240118	113500	312762640	6640	6640	6640	6640	0
530	20240118	113400	312762640	6640	6640	6640	6640	4
531	20240118	113300	312736080	6640	6640	6640	6640	4
532	20240118	113200	312709520	6640	6640	6640	6640	1
533	20240118	113100	312702880	6640	6640	6640	6640	6
534	20240118	113000	312663040	6640	6640	6640	6640	301
535	20240118	112900	310664400	6640	6640	6640	6640	43
536	20240118	112800	310378880	6640	6650	6650	6640	3
537	20240118	112700	310358940	6650	6650	6650	6650	0
538	20240118	112600	310358940	6650	6640	6650	6640	6
539	20240118	112500	310319090	6640	6640	6640	6640	30
540	20240118	112400	310119890	6650	6650	6650	6650	4
541	20240118	112300	310093290	6650	6650	6650	6650	1
542	20240118	112200	310086640	6640	6640	6640	6640	3
543	20240118	112100	310066720	6640	6640	6640	6640	4
544	20240118	112000	310040160	6640	6660	6660	6640	657
545	20240118	111900	305669250	6660	6660	6660	6660	4
546	20240118	111800	305642610	6670	6660	6670	6660	39
547	20240118	111700	305382490	6660	6660	6660	6660	4
548	20240118	111600	305355850	6670	6670	6670	6660	26
549	20240118	111500	305182470	6670	6670	6670	6670	54
550	20240118	111400	304822290	6660	6660	6660	6660	4
551	20240118	111300	304795650	6660	6660	6660	6660	0
552	20240118	111200	304795650	6660	6660	6660	6660	4
553	20240118	111100	304769010	6660	6660	6660	6660	5
554	20240118	111000	304735710	6660	6660	6660	6660	0
555	20240118	110900	304735710	6660	6660	6660	6660	0
556	20240118	110800	304735710	6660	6660	6660	6660	0
557	20240118	110700	304735710	6660	6670	6670	6660	3
558	20240118	110600	304715710	6660	6660	6660	6660	0
559	20240118	110500	304715710	6660	6660	6660	6660	0
560	20240118	110400	304715710	6660	6660	6660	6660	0
561	20240118	110300	304715710	6660	6660	6660	6660	0
562	20240118	110200	304715710	6660	6660	6660	6660	0
563	20240118	110100	304715710	6660	6660	6660	6660	0
564	20240118	110000	304715710	6660	6660	6660	6660	0
565	20240118	105900	304715710	6660	6660	6660	6660	0
566	20240118	105800	304715710	6660	6660	6660	6660	0
567	20240118	105700	304715710	6660	6660	6660	6660	0
568	20240118	105600	304715710	6660	6660	6660	6660	0
569	20240118	105500	304715710	6660	6660	6660	6660	0
570	20240118	105400	304715710	6660	6660	6660	6660	5
571	20240118	105300	304682410	6660	6660	6660	6660	5
572	20240118	105200	304649110	6660	6660	6660	6660	0
573	20240118	105100	304649110	6660	6660	6660	6660	0
574	20240118	105000	304649110	6660	6660	6660	6660	0
575	20240118	104900	304649110	6660	6660	6660	6660	1111
576	20240118	104800	297249850	6660	6660	6660	6660	0
577	20240118	104700	297249850	6660	6660	6660	6660	0
578	20240118	104600	297249850	6660	6660	6660	6660	0
579	20240118	104500	297249850	6660	6660	6660	6660	0
580	20240118	104400	297249850	6660	6660	6660	6660	10
581	20240118	104300	297183250	6660	6660	6660	6660	0
582	20240118	104200	297183250	6660	6660	6660	6660	28
583	20240118	104100	296996770	6660	6660	6660	6660	0
584	20240118	104000	296996770	6660	6660	6660	6660	4
585	20240118	103900	296970130	6630	6630	6630	6630	0
586	20240118	103800	296970130	6630	6630	6630	6630	0
587	20240118	103700	296970130	6630	6660	6660	6630	1319
588	20240118	103600	288219260	6660	6660	6660	6660	0
589	20240118	103500	288219260	6660	6660	6660	6660	1
590	20240118	103400	288212600	6650	6650	6650	6650	1
591	20240118	103300	288205950	6640	6640	6640	6640	477
592	20240118	103200	285038670	6640	6640	6640	6640	0
593	20240118	103100	285038670	6640	6640	6640	6640	0
594	20240118	103000	285038670	6640	6640	6640	6640	30
595	20240118	102900	284839470	6640	6640	6640	6640	0
596	20240118	102800	284839470	6640	6640	6640	6640	194
597	20240118	102700	283551310	6640	6640	6640	6640	22
598	20240118	102600	283405230	6660	6660	6660	6660	1
599	20240118	102500	283398570	6640	6630	6640	6630	1500
600	20240118	102400	273443880	6640	6640	6640	6640	0
601	20240118	102300	273443880	6640	6640	6640	6640	105
602	20240118	102200	272746680	6640	6640	6640	6640	144
603	20240118	102100	271790520	6640	6640	6640	6640	117
604	20240118	102000	271013640	6640	6640	6640	6640	33
605	20240118	101900	270794520	6650	6650	6650	6650	20
606	20240118	101800	270661520	6650	6650	6650	6650	0
607	20240118	101700	270661520	6650	6650	6650	6650	51
608	20240118	101600	270322370	6650	6650	6650	6650	0
609	20240118	101500	270322370	6650	6680	6680	6650	6109
610	20240118	101400	229631590	6680	6680	6680	6680	142
611	20240118	101300	228683030	6690	6690	6690	6690	10
612	20240118	101200	228616130	6680	6680	6680	6680	0
613	20240118	101100	228616130	6680	6680	6680	6680	0
614	20240118	101000	228616130	6680	6680	6680	6680	100
615	20240118	100900	227948130	6680	6690	6690	6680	69
616	20240118	100800	227486620	6700	6700	6700	6700	2
617	20240118	100700	227473220	6700	6700	6700	6700	0
618	20240118	100600	227473220	6700	6700	6700	6700	16
619	20240118	100500	227366020	6700	6700	6700	6700	1
620	20240118	100400	227359320	6700	6700	6700	6700	0
621	20240118	100300	227359320	6700	6700	6700	6700	0
622	20240118	100200	227359320	6700	6700	6700	6700	79
623	20240118	100100	226830020	6680	6680	6680	6680	149
624	20240118	100000	225834700	6690	6690	6690	6690	129
625	20240118	095900	224971690	6690	6690	6690	6690	0
626	20240118	095800	224971690	6690	6690	6690	6690	15
627	20240118	095700	224871340	6700	6700	6700	6700	300
628	20240118	095600	222861340	6690	6690	6690	6690	496
629	20240118	095500	219543100	6670	6670	6670	6670	0
630	20240118	095400	219543100	6670	6670	6670	6670	0
631	20240118	095300	219543100	6670	6690	6690	6670	307
632	20240118	095200	217489310	6690	6690	6690	6690	211
633	20240118	095100	216077720	6670	6670	6670	6670	10
634	20240118	095000	216011020	6680	6690	6690	6680	410
635	20240118	094900	213270900	6690	6690	6690	6690	5
636	20240118	094800	213237450	6700	6700	6700	6700	0
637	20240118	094700	213237450	6700	6700	6700	6690	233
638	20240118	094600	211676360	6700	6700	6700	6700	544
639	20240118	094500	208031560	6700	6690	6700	6690	11
640	20240118	094400	207957870	6690	6690	6690	6690	213
641	20240118	094300	206532900	6690	6690	6690	6690	72
642	20240118	094200	206051220	6690	6690	6690	6690	0
643	20240118	094100	206051220	6690	6680	6690	6670	144
644	20240118	094000	205089810	6690	6690	6690	6690	0
645	20240118	093900	205089810	6690	6680	6690	6680	455
646	20240118	093800	202050360	6680	6680	6700	6680	35
647	20240118	093700	201815960	6680	6710	6710	6680	506
648	20240118	093600	198426290	6700	6700	6700	6700	782
649	20240118	093500	193186890	6700	6670	6710	6670	3364
650	20240118	093400	170675550	6670	6670	6670	6670	400
651	20240118	093300	168007550	6670	6670	6670	6670	0
652	20240118	093200	168007550	6670	6680	6690	6660	1602
653	20240118	093100	157308250	6670	6640	6670	6640	3319
654	20240118	093000	135203450	6640	6630	6640	6630	49
655	20240118	092900	134878570	6620	6620	6620	6620	0
656	20240118	092800	134878570	6620	6620	6620	6620	0
657	20240118	092700	134878570	6620	6620	6620	6620	9
658	20240118	092600	134818990	6630	6630	6630	6630	0
659	20240118	092500	134818990	6630	6630	6630	6630	25
660	20240118	092400	134653240	6640	6650	6650	6640	31
661	20240118	092300	134447350	6650	6640	6650	6630	2202
662	20240118	092200	119810370	6650	6650	6650	6630	250
663	20240118	092100	118147930	6650	6650	6660	6650	265
664	20240118	092000	116384240	6650	6640	6650	6640	212
665	20240118	091900	114975040	6650	6630	6650	6630	260
666	20240118	091800	113247340	6650	6650	6660	6650	370
667	20240118	091700	110786360	6650	6640	6650	6640	1394
668	20240118	091600	101520200	6640	6620	6640	6610	5323
669	20240118	091500	66298850	6650	6650	6650	6620	908
670	20240118	091400	60282150	6650	6620	6660	6620	1796
671	20240118	091300	48340960	6650	6650	6650	6640	306
672	20240118	091200	46306550	6640	6610	6640	6590	4042
673	20240118	091100	19503540	6620	6610	6620	6590	623
674	20240118	091000	15397730	6610	6610	6610	6610	29
675	20240118	090900	15206040	6610	6600	6610	6590	47
676	20240118	090800	14895640	6600	6590	6600	6590	4
677	20240118	090700	14869250	6600	6570	6600	6570	675
678	20240118	090600	10430940	6560	6550	6570	6550	206
679	20240118	090500	9078030	6560	6560	6560	6560	352
680	20240118	090400	6768910	6560	6560	6560	6560	26
681	20240118	090300	6598350	6560	6530	6560	6530	512
682	20240118	090200	3245560	6520	6500	6520	6500	41
683	20240118	090100	2978300	6510	6520	6520	6510	140
684	20240118	090000	2066600	6520	6490	6550	6490	303