KissMeData/061040/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194100	148837805	3975	3975	3975	3975	4567
3	20240118	194000	148837805	3975	3975	3975	3975	0
4	20240118	193900	148837805	3975	3975	3975	3975	0
5	20240118	193800	148837805	3975	3975	3975	3975	0
6	20240118	193700	148837805	3975	3975	3975	3975	0
7	20240118	193600	148837805	3975	3975	3975	3975	0
8	20240118	193500	148837805	3975	3975	3975	3975	0
9	20240118	193400	148837805	3975	3975	3975	3975	0
10	20240118	193300	148837805	3975	3975	3975	3975	0
11	20240118	193200	148837805	3975	3975	3975	3975	0
12	20240118	193100	148837805	3975	3975	3975	3975	0
13	20240118	193000	148837805	3975	3975	3975	3975	0
14	20240118	192900	148837805	3975	3975	3975	3975	0
15	20240118	192800	148837805	3975	3975	3975	3975	0
16	20240118	192700	148837805	3975	3975	3975	3975	0
17	20240118	192600	148837805	3975	3975	3975	3975	0
18	20240118	192500	148837805	3975	3975	3975	3975	0
19	20240118	192400	148837805	3975	3975	3975	3975	0
20	20240118	192300	148837805	3975	3975	3975	3975	0
21	20240118	192200	148837805	3975	3975	3975	3975	0
22	20240118	192100	148837805	3975	3975	3975	3975	0
23	20240118	192000	148837805	3975	3975	3975	3975	0
24	20240118	191900	148837805	3975	3975	3975	3975	0
25	20240118	191800	148837805	3975	3975	3975	3975	0
26	20240118	191700	148837805	3975	3975	3975	3975	0
27	20240118	191600	148837805	3975	3975	3975	3975	0
28	20240118	191500	148837805	3975	3975	3975	3975	0
29	20240118	191400	148837805	3975	3975	3975	3975	0
30	20240118	191300	148837805	3975	3975	3975	3975	0
31	20240118	191200	148837805	3975	3975	3975	3975	0
32	20240118	191100	148837805	3975	3975	3975	3975	4567
33	20240118	191000	148837805	3975	3975	3975	3975	0
34	20240118	190900	148837805	3975	3975	3975	3975	0
35	20240118	190800	148837805	3975	3975	3975	3975	0
36	20240118	190700	148837805	3975	3975	3975	3975	0
37	20240118	190600	148837805	3975	3975	3975	3975	0
38	20240118	190500	148837805	3975	3975	3975	3975	0
39	20240118	190400	148837805	3975	3975	3975	3975	0
40	20240118	190300	148837805	3975	3975	3975	3975	0
41	20240118	190200	148837805	3975	3975	3975	3975	0
42	20240118	190100	148837805	3975	3975	3975	3975	0
43	20240118	190000	148837805	3975	3975	3975	3975	0
44	20240118	185900	148837805	3975	3975	3975	3975	0
45	20240118	185800	148837805	3975	3975	3975	3975	0
46	20240118	185700	148837805	3975	3975	3975	3975	0
47	20240118	185600	148837805	3975	3975	3975	3975	0
48	20240118	185500	148837805	3975	3975	3975	3975	0
49	20240118	185400	148837805	3975	3975	3975	3975	0
50	20240118	185300	148837805	3975	3975	3975	3975	0
51	20240118	185200	148837805	3975	3975	3975	3975	0
52	20240118	185100	148837805	3975	3975	3975	3975	0
53	20240118	185000	148837805	3975	3975	3975	3975	0
54	20240118	184900	148837805	3975	3975	3975	3975	0
55	20240118	184800	148837805	3975	3975	3975	3975	0
56	20240118	184700	148837805	3975	3975	3975	3975	0
57	20240118	184600	148837805	3975	3975	3975	3975	0
58	20240118	184500	148837805	3975	3975	3975	3975	0
59	20240118	184400	148837805	3975	3975	3975	3975	0
60	20240118	184300	148837805	3975	3975	3975	3975	0
61	20240118	184200	148837805	3975	3975	3975	3975	0
62	20240118	184100	148837805	3975	3975	3975	3975	4567
63	20240118	184000	148837805	3975	3975	3975	3975	0
64	20240118	183900	148837805	3975	3975	3975	3975	0
65	20240118	183800	148837805	3975	3975	3975	3975	0
66	20240118	183700	148837805	3975	3975	3975	3975	0
67	20240118	183600	148837805	3975	3975	3975	3975	0
68	20240118	183500	148837805	3975	3975	3975	3975	0
69	20240118	183400	148837805	3975	3975	3975	3975	0
70	20240118	183300	148837805	3975	3975	3975	3975	0
71	20240118	183200	148837805	3975	3975	3975	3975	0
72	20240118	183100	148837805	3975	3975	3975	3975	0
73	20240118	183000	148837805	3975	3975	3975	3975	0
74	20240118	182900	148837805	3975	3975	3975	3975	0
75	20240118	182800	148837805	3975	3975	3975	3975	0
76	20240118	182700	148837805	3975	3975	3975	3975	0
77	20240118	182600	148837805	3975	3975	3975	3975	0
78	20240118	182500	148837805	3975	3975	3975	3975	0
79	20240118	182400	148837805	3975	3975	3975	3975	0
80	20240118	182300	148837805	3975	3975	3975	3975	0
81	20240118	182200	148837805	3975	3975	3975	3975	0
82	20240118	182100	148837805	3975	3975	3975	3975	0
83	20240118	182000	148837805	3975	3975	3975	3975	0
84	20240118	181900	148837805	3975	3975	3975	3975	0
85	20240118	181800	148837805	3975	3975	3975	3975	0
86	20240118	181700	148837805	3975	3975	3975	3975	0
87	20240118	181600	148837805	3975	3975	3975	3975	0
88	20240118	181500	148837805	3975	3975	3975	3975	0
89	20240118	181400	148837805	3975	3975	3975	3975	0
90	20240118	181300	148837805	3975	3975	3975	3975	0
91	20240118	181200	148837805	3975	3975	3975	3975	0
92	20240118	181100	148837805	3975	3975	3975	3975	4567
93	20240118	181000	148837805	3975	3975	3975	3975	0
94	20240118	180900	148837805	3975	3975	3975	3975	0
95	20240118	180800	148837805	3975	3975	3975	3975	0
96	20240118	180700	148837805	3975	3975	3975	3975	0
97	20240118	180600	148837805	3975	3975	3975	3975	0
98	20240118	180500	148837805	3975	3975	3975	3975	0
99	20240118	180400	148837805	3975	3975	3975	3975	0
100	20240118	180300	148837805	3975	3975	3975	3975	0
101	20240118	180200	148837805	3975	3975	3975	3975	0
102	20240118	180100	148837805	3975	3975	3975	3975	0
103	20240118	180000	148837805	3975	3975	3975	3975	0
104	20240118	175900	148837805	3975	3975	3975	3975	0
105	20240118	175800	148837805	3975	3975	3975	3975	0
106	20240118	175700	148837805	3975	3975	3975	3975	0
107	20240118	175600	148837805	3975	3975	3975	3975	0
108	20240118	175500	148837805	3975	3975	3975	3975	0
109	20240118	175400	148837805	3975	3975	3975	3975	0
110	20240118	175300	148837805	3975	3975	3975	3975	0
111	20240118	175200	148837805	3975	3975	3975	3975	0
112	20240118	175100	148837805	3975	3975	3975	3975	0
113	20240118	175000	148837805	3975	3975	3975	3975	0
114	20240118	174900	148837805	3975	3975	3975	3975	0
115	20240118	174800	148837805	3975	3975	3975	3975	0
116	20240118	174700	148837805	3975	3975	3975	3975	0
117	20240118	174600	148837805	3975	3975	3975	3975	0
118	20240118	174500	148837805	3975	3975	3975	3975	0
119	20240118	174400	148837805	3975	3975	3975	3975	0
120	20240118	174300	148837805	3975	3975	3975	3975	0
121	20240118	174200	148837805	3975	3975	3975	3975	0
122	20240118	174100	148837805	3975	3975	3975	3975	4567
123	20240118	174000	148837805	3975	3975	3975	3975	0
124	20240118	173900	148837805	3975	3975	3975	3975	0
125	20240118	173800	148837805	3975	3975	3975	3975	0
126	20240118	173700	148837805	3975	3975	3975	3975	0
127	20240118	173600	148837805	3975	3975	3975	3975	0
128	20240118	173500	148837805	3975	3975	3975	3975	0
129	20240118	173400	148837805	3975	3975	3975	3975	0
130	20240118	173300	148837805	3975	3975	3975	3975	0
131	20240118	173200	148837805	3975	3975	3975	3975	0
132	20240118	173100	148837805	3975	3975	3975	3975	0
133	20240118	173000	148837805	3975	3975	3975	3975	0
134	20240118	172900	148837805	3975	3975	3975	3975	0
135	20240118	172800	148837805	3975	3975	3975	3975	0
136	20240118	172700	148837805	3975	3975	3975	3975	0
137	20240118	172600	148837805	3975	3975	3975	3975	0
138	20240118	172500	148837805	3975	3975	3975	3975	0
139	20240118	172400	148837805	3975	3975	3975	3975	0
140	20240118	172300	148837805	3975	3975	3975	3975	0
141	20240118	172200	148837805	3975	3975	3975	3975	0
142	20240118	172100	148837805	3975	3975	3975	3975	0
143	20240118	172000	148837805	3975	3975	3975	3975	0
144	20240118	171900	148837805	3975	3975	3975	3975	0
145	20240118	171800	148837805	3975	3975	3975	3975	0
146	20240118	171700	148837805	3975	3975	3975	3975	0
147	20240118	171600	148837805	3975	3975	3975	3975	0
148	20240118	171500	148837805	3975	3975	3975	3975	0
149	20240118	171400	148837805	3975	3975	3975	3975	0
150	20240118	171300	148837805	3975	3975	3975	3975	0
151	20240118	171200	148837805	3975	3975	3975	3975	0
152	20240118	171100	148837805	3975	3975	3975	3975	4567
153	20240118	171000	148837805	3975	3975	3975	3975	0
154	20240118	170900	148837805	3975	3975	3975	3975	0
155	20240118	170800	148837805	3975	3975	3975	3975	0
156	20240118	170700	148837805	3975	3975	3975	3975	0
157	20240118	170600	148837805	3975	3975	3975	3975	0
158	20240118	170500	148837805	3975	3975	3975	3975	0
159	20240118	170400	148837805	3975	3975	3975	3975	0
160	20240118	170300	148837805	3975	3975	3975	3975	0
161	20240118	170200	148837805	3975	3975	3975	3975	0
162	20240118	170100	148837805	3975	3975	3975	3975	0
163	20240118	170000	148837805	3975	3975	3975	3975	0
164	20240118	165900	148837805	3975	3975	3975	3975	0
165	20240118	165800	148837805	3975	3975	3975	3975	0
166	20240118	165700	148837805	3975	3975	3975	3975	0
167	20240118	165600	148837805	3975	3975	3975	3975	0
168	20240118	165500	148837805	3975	3975	3975	3975	0
169	20240118	165400	148837805	3975	3975	3975	3975	0
170	20240118	165300	148837805	3975	3975	3975	3975	0
171	20240118	165200	148837805	3975	3975	3975	3975	0
172	20240118	165100	148837805	3975	3975	3975	3975	0
173	20240118	165000	148837805	3975	3975	3975	3975	0
174	20240118	164900	148837805	3975	3975	3975	3975	0
175	20240118	164800	148837805	3975	3975	3975	3975	0
176	20240118	164700	148837805	3975	3975	3975	3975	0
177	20240118	164600	148837805	3975	3975	3975	3975	0
178	20240118	164500	148837805	3975	3975	3975	3975	0
179	20240118	164400	148837805	3975	3975	3975	3975	0
180	20240118	164300	148837805	3975	3975	3975	3975	0
181	20240118	164200	148837805	3975	3975	3975	3975	0
182	20240118	164100	148837805	3975	3975	3975	3975	4567
183	20240118	164000	148837805	3975	3975	3975	3975	0
184	20240118	163900	148837805	3975	3975	3975	3975	0
185	20240118	163800	148837805	3975	3975	3975	3975	0
186	20240118	163700	148837805	3975	3975	3975	3975	0
187	20240118	163600	148837805	3975	3975	3975	3975	0
188	20240118	163500	148837805	3975	3975	3975	3975	0
189	20240118	163400	148837805	3975	3975	3975	3975	0
190	20240118	163300	148837805	3975	3975	3975	3975	0
191	20240118	163200	148837805	3975	3975	3975	3975	0
192	20240118	163100	148837805	3975	3975	3975	3975	0
193	20240118	163000	148837805	3975	3975	3975	3975	0
194	20240118	162900	148837805	3975	3975	3975	3975	0
195	20240118	162800	148837805	3975	3975	3975	3975	0
196	20240118	162700	148837805	3975	3975	3975	3975	0
197	20240118	162600	148837805	3975	3975	3975	3975	0
198	20240118	162500	148837805	3975	3975	3975	3975	0
199	20240118	162400	148837805	3975	3975	3975	3975	0
200	20240118	162300	148837805	3975	3975	3975	3975	0
201	20240118	162200	148837805	3975	3975	3975	3975	0
202	20240118	162100	148837805	3975	3975	3975	3975	0
203	20240118	162000	148837805	3975	3975	3975	3975	0
204	20240118	161900	148837805	3975	3975	3975	3975	0
205	20240118	161800	148837805	3975	3975	3975	3975	0
206	20240118	161700	148837805	3975	3975	3975	3975	0
207	20240118	161600	148837805	3975	3975	3975	3975	0
208	20240118	161500	148837805	3975	3975	3975	3975	0
209	20240118	161400	148837805	3975	3975	3975	3975	0
210	20240118	161300	148837805	3975	3975	3975	3975	0
211	20240118	161200	148837805	3975	3975	3975	3975	0
212	20240118	161100	148837805	3975	3975	3975	3975	4567
213	20240118	161000	148837805	3975	3975	3975	3975	0
214	20240118	160900	148837805	3975	3975	3975	3975	0
215	20240118	160800	148837805	3975	3975	3975	3975	0
216	20240118	160700	148837805	3975	3975	3975	3975	0
217	20240118	160600	148837805	3975	3975	3975	3975	0
218	20240118	160500	148837805	3975	3975	3975	3975	0
219	20240118	160400	148837805	3975	3975	3975	3975	0
220	20240118	160300	148837805	3975	3975	3975	3975	0
221	20240118	160200	148837805	3975	3975	3975	3975	0
222	20240118	160100	148837805	3975	3975	3975	3975	0
223	20240118	160000	148837805	3975	3975	3975	3975	0
224	20240118	155900	148837805	3975	3975	3975	3975	0
225	20240118	155800	148837805	3975	3975	3975	3975	0
226	20240118	155700	148837805	3975	3975	3975	3975	0
227	20240118	155600	148837805	3975	3975	3975	3975	0
228	20240118	155500	148837805	3975	3975	3975	3975	0
229	20240118	155400	148837805	3975	3975	3975	3975	0
230	20240118	155300	148837805	3975	3975	3975	3975	0
231	20240118	155200	148837805	3975	3975	3975	3975	0
232	20240118	155100	148837805	3975	3975	3975	3975	0
233	20240118	155000	148837805	3975	3975	3975	3975	0
234	20240118	154900	148837805	3975	3975	3975	3975	0
235	20240118	154800	148837805	3975	3975	3975	3975	0
236	20240118	154700	148837805	3975	3975	3975	3975	0
237	20240118	154600	148837805	3975	3975	3975	3975	0
238	20240118	154500	148837805	3975	3975	3975	3975	0
239	20240118	154400	148837805	3975	3975	3975	3975	0
240	20240118	154300	148837805	3975	3975	3975	3975	0
241	20240118	154200	148837805	3975	3975	3975	3975	0
242	20240118	154100	148837805	3975	3975	3975	3975	4567
243	20240118	154000	148837805	3975	3975	3975	3975	0
244	20240118	153900	148837805	3975	3975	3975	3975	0
245	20240118	153800	148837805	3975	3975	3975	3975	0
246	20240118	153700	148837805	3975	3975	3975	3975	0
247	20240118	153600	148837805	3975	3975	3975	3975	0
248	20240118	153500	148837805	3975	3975	3975	3975	0
249	20240118	153400	148837805	3975	3975	3975	3975	0
250	20240118	153300	148837805	3975	3975	3975	3975	0
251	20240118	153200	148837805	3975	3975	3975	3975	0
252	20240118	153100	148837805	3975	3975	3975	3975	0
253	20240118	153000	148837805	3975	3975	3975	3975	4567
254	20240118	152900	130683980	3945	3945	3945	3945	0
255	20240118	152800	130683980	3945	3945	3945	3945	0
256	20240118	152700	130683980	3945	3945	3945	3945	0
257	20240118	152600	130683980	3945	3945	3945	3945	0
258	20240118	152500	130683980	3945	3945	3945	3945	0
259	20240118	152400	130683980	3945	3945	3945	3945	0
260	20240118	152300	130683980	3945	3945	3945	3945	0
261	20240118	152200	130683980	3945	3945	3945	3945	0
262	20240118	152100	130683980	3945	3945	3945	3945	0
263	20240118	152000	130683980	3945	3945	3945	3945	0
264	20240118	151900	130683980	3945	3940	3945	3940	207
265	20240118	151800	129867710	3945	3940	3945	3940	82
266	20240118	151700	129544315	3940	3940	3945	3940	150
267	20240118	151600	128953220	3940	3940	3940	3940	51
268	20240118	151500	128752280	3940	3940	3940	3940	6
269	20240118	151400	128728640	3940	3940	3940	3940	38
270	20240118	151300	128578920	3940	3940	3940	3940	12
271	20240118	151200	128531640	3940	3940	3940	3940	10
272	20240118	151100	128492240	3940	3940	3940	3940	0
273	20240118	151000	128492240	3940	3940	3940	3940	1
274	20240118	150900	128488300	3940	3940	3940	3940	231
275	20240118	150800	127578160	3920	3940	3940	3920	481
276	20240118	150700	125691635	3940	3940	3940	3940	20
277	20240118	150600	125612835	3940	3940	3940	3940	255
278	20240118	150500	124608135	3930	3930	3930	3930	202
279	20240118	150400	123814275	3930	3935	3940	3930	65
280	20240118	150300	123558755	3935	3935	3935	3935	105
281	20240118	150200	123145580	3935	3935	3935	3935	0
282	20240118	150100	123145580	3935	3935	3935	3935	4
283	20240118	150000	123129840	3935	3935	3935	3935	211
284	20240118	145900	122299555	3930	3930	3930	3930	0
285	20240118	145800	122299555	3930	3930	3930	3930	20
286	20240118	145700	122220955	3935	3935	3935	3935	102
287	20240118	145600	121819585	3930	3930	3930	3930	321
288	20240118	145500	120558055	3930	3930	3930	3930	1
289	20240118	145400	120554125	3930	3930	3930	3930	2
290	20240118	145300	120546265	3925	3925	3925	3925	0
291	20240118	145200	120546265	3925	3925	3925	3925	0
292	20240118	145100	120546265	3925	3925	3925	3925	105
293	20240118	145000	120134140	3920	3920	3920	3920	0
294	20240118	144900	120134140	3920	3920	3920	3920	1
295	20240118	144800	120130220	3925	3925	3925	3925	25
296	20240118	144700	120032095	3930	3930	3930	3930	0
297	20240118	144600	120032095	3930	3930	3930	3930	0
298	20240118	144500	120032095	3930	3925	3930	3910	471
299	20240118	144400	118188050	3930	3930	3930	3930	2
300	20240118	144300	118180190	3920	3920	3920	3920	50
301	20240118	144200	117984190	3925	3925	3925	3925	50
302	20240118	144100	117787940	3925	3925	3925	3925	59
303	20240118	144000	117556365	3925	3925	3925	3925	57
304	20240118	143900	117332640	3925	3925	3925	3925	0
305	20240118	143800	117332640	3925	3925	3925	3925	4
306	20240118	143700	117316940	3925	3925	3925	3925	0
307	20240118	143600	117316940	3925	3925	3925	3925	10
308	20240118	143500	117277690	3925	3925	3925	3925	25
309	20240118	143400	117179565	3925	3925	3925	3925	0
310	20240118	143300	117179565	3925	3925	3925	3925	0
311	20240118	143200	117179565	3925	3925	3925	3925	16
312	20240118	143100	117116765	3930	3930	3930	3930	0
313	20240118	143000	117116765	3930	3930	3930	3930	25
314	20240118	142900	117018515	3930	3930	3930	3930	0
315	20240118	142800	117018515	3930	3930	3930	3930	0
316	20240118	142700	117018515	3930	3930	3930	3930	0
317	20240118	142600	117018515	3930	3930	3930	3930	3
318	20240118	142500	117006725	3930	3930	3930	3930	0
319	20240118	142400	117006725	3930	3930	3930	3930	15
320	20240118	142300	116947775	3910	3910	3910	3910	0
321	20240118	142200	116947775	3910	3910	3910	3910	0
322	20240118	142100	116947775	3910	3915	3915	3910	55
323	20240118	142000	116732720	3930	3930	3930	3930	5
324	20240118	141900	116713070	3930	3930	3930	3930	0
325	20240118	141800	116713070	3930	3930	3930	3930	0
326	20240118	141700	116713070	3930	3930	3930	3930	10
327	20240118	141600	116673770	3930	3930	3930	3930	0
328	20240118	141500	116673770	3930	3930	3930	3930	10
329	20240118	141400	116634470	3930	3930	3930	3930	0
330	20240118	141300	116634470	3930	3930	3930	3930	0
331	20240118	141200	116634470	3930	3930	3930	3930	0
332	20240118	141100	116634470	3930	3930	3930	3930	1
333	20240118	141000	116630540	3910	3905	3910	3905	849
334	20240118	140900	113310955	3905	3905	3905	3905	491
335	20240118	140800	111393600	3900	3900	3900	3900	0
336	20240118	140700	111393600	3900	3900	3900	3900	0
337	20240118	140600	111393600	3900	3905	3905	3900	13
338	20240118	140500	111342885	3905	3905	3905	3905	0
339	20240118	140400	111342885	3905	3905	3905	3905	6
340	20240118	140300	111319455	3910	3910	3910	3910	0
341	20240118	140200	111319455	3910	3910	3910	3910	0
342	20240118	140100	111319455	3910	3910	3910	3910	0
343	20240118	140000	111319455	3910	3910	3910	3910	0
344	20240118	135900	111319455	3910	3910	3910	3910	26
345	20240118	135800	111217795	3910	3905	3910	3900	824
346	20240118	135700	108003365	3910	3910	3910	3910	0
347	20240118	135600	108003365	3910	3910	3910	3910	3
348	20240118	135500	107991635	3910	3910	3910	3910	8
349	20240118	135400	107960355	3910	3910	3910	3910	0
350	20240118	135300	107960355	3910	3910	3910	3910	0
351	20240118	135200	107960355	3910	3910	3910	3910	0
352	20240118	135100	107960355	3910	3915	3915	3910	1172
353	20240118	135000	103376800	3930	3925	3930	3915	2121
354	20240118	134900	95061340	3930	3930	3930	3930	0
355	20240118	134800	95061340	3930	3930	3930	3930	38
356	20240118	134700	94912000	3925	3925	3925	3925	0
357	20240118	134600	94912000	3925	3925	3925	3925	8
358	20240118	134500	94880600	3930	3930	3930	3930	76
359	20240118	134400	94581920	3950	3950	3950	3950	7
360	20240118	134300	94554270	3940	3940	3940	3940	700
361	20240118	134200	91796270	3940	3940	3940	3940	0
362	20240118	134100	91796270	3940	3940	3940	3940	0
363	20240118	134000	91796270	3940	3940	3940	3940	0
364	20240118	133900	91796270	3940	3940	3940	3940	0
365	20240118	133800	91796270	3940	3940	3940	3940	10
366	20240118	133700	91756870	3940	3940	3940	3940	0
367	20240118	133600	91756870	3940	3950	3950	3940	318
368	20240118	133500	90503270	3955	3955	3955	3955	0
369	20240118	133400	90503270	3955	3955	3955	3955	0
370	20240118	133300	90503270	3955	3955	3955	3955	0
371	20240118	133200	90503270	3955	3955	3955	3955	0
372	20240118	133100	90503270	3955	3955	3955	3955	0
373	20240118	133000	90503270	3955	3955	3955	3955	0
374	20240118	132900	90503270	3955	3955	3955	3955	0
375	20240118	132800	90503270	3955	3955	3955	3955	0
376	20240118	132700	90503270	3955	3955	3955	3955	0
377	20240118	132600	90503270	3955	3955	3955	3955	0
378	20240118	132500	90503270	3955	3955	3955	3955	24
379	20240118	132400	90408350	3955	3955	3955	3955	1
380	20240118	132300	90404395	3950	3950	3950	3950	251
381	20240118	132200	89412945	3940	3940	3940	3940	796
382	20240118	132100	86276705	3950	3950	3950	3950	12
383	20240118	132000	86229305	3945	3945	3945	3945	0
384	20240118	131900	86229305	3945	3945	3945	3945	55
385	20240118	131800	86012330	3945	3945	3945	3945	0
386	20240118	131700	86012330	3945	3945	3945	3945	0
387	20240118	131600	86012330	3945	3945	3945	3945	0
388	20240118	131500	86012330	3945	3945	3945	3945	11
389	20240118	131400	85968935	3945	3945	3945	3945	0
390	20240118	131300	85968935	3945	3945	3945	3945	0
391	20240118	131200	85968935	3945	3945	3945	3945	0
392	20240118	131100	85968935	3945	3940	3945	3940	449
393	20240118	131000	84198890	3940	3940	3940	3940	0
394	20240118	130900	84198890	3940	3940	3940	3940	0
395	20240118	130800	84198890	3940	3940	3940	3940	0
396	20240118	130700	84198890	3940	3940	3940	3940	1
397	20240118	130600	84194950	3925	3925	3925	3925	0
398	20240118	130500	84194950	3925	3945	3945	3925	1000
399	20240118	130400	80265055	3945	3945	3945	3945	55
400	20240118	130300	80048080	3945	3945	3945	3945	16
401	20240118	130200	79984960	3945	3945	3945	3945	6
402	20240118	130100	79961290	3945	3945	3945	3945	0
403	20240118	130000	79961290	3945	3945	3945	3945	0
404	20240118	125900	79961290	3945	3945	3945	3945	0
405	20240118	125800	79961290	3945	3945	3945	3945	8
406	20240118	125700	79929730	3945	3945	3945	3945	0
407	20240118	125600	79929730	3945	3945	3945	3945	48
408	20240118	125500	79740370	3945	3945	3945	3945	0
409	20240118	125400	79740370	3945	3945	3945	3945	1
410	20240118	125300	79736425	3950	3950	3950	3950	12
411	20240118	125200	79689025	3950	3950	3950	3950	0
412	20240118	125100	79689025	3950	3950	3950	3950	126
413	20240118	125000	79191325	3950	3950	3950	3950	0
414	20240118	124900	79191325	3950	3950	3950	3950	0
415	20240118	124800	79191325	3950	3950	3950	3950	0
416	20240118	124700	79191325	3950	3950	3950	3950	11
417	20240118	124600	79147875	3950	3950	3950	3950	0
418	20240118	124500	79147875	3950	3950	3950	3950	0
419	20240118	124400	79147875	3950	3950	3950	3950	0
420	20240118	124300	79147875	3950	3950	3950	3950	0
421	20240118	124200	79147875	3950	3950	3950	3950	0
422	20240118	124100	79147875	3950	3950	3950	3950	13
423	20240118	124000	79096525	3950	3950	3950	3950	5
424	20240118	123900	79076775	3950	3950	3950	3950	17
425	20240118	123800	79009625	3950	3950	3950	3950	0
426	20240118	123700	79009625	3950	3950	3950	3950	0
427	20240118	123600	79009625	3950	3950	3950	3950	1
428	20240118	123500	79005675	3950	3950	3950	3950	5
429	20240118	123400	78985925	3950	3950	3950	3950	0
430	20240118	123300	78985925	3950	3950	3950	3950	0
431	20240118	123200	78985925	3950	3950	3950	3950	1
432	20240118	123100	78981975	3950	3950	3950	3950	1
433	20240118	123000	78978025	3950	3950	3950	3950	0
434	20240118	122900	78978025	3950	3950	3950	3950	13
435	20240118	122800	78926675	3950	3950	3950	3950	1
436	20240118	122700	78922725	3950	3950	3950	3950	50
437	20240118	122600	78725225	3950	3950	3950	3950	0
438	20240118	122500	78725225	3950	3950	3950	3950	0
439	20240118	122400	78725225	3950	3950	3950	3950	0
440	20240118	122300	78725225	3950	3950	3950	3950	0
441	20240118	122200	78725225	3950	3950	3950	3950	2
442	20240118	122100	78717325	3950	3950	3950	3950	1
443	20240118	122000	78713375	3945	3945	3945	3945	0
444	20240118	121900	78713375	3945	3945	3945	3945	0
445	20240118	121800	78713375	3945	3945	3945	3945	0
446	20240118	121700	78713375	3945	3945	3945	3945	0
447	20240118	121600	78713375	3945	3945	3945	3945	0
448	20240118	121500	78713375	3945	3945	3945	3945	0
449	20240118	121400	78713375	3945	3945	3945	3945	0
450	20240118	121300	78713375	3945	3945	3945	3945	0
451	20240118	121200	78713375	3945	3945	3945	3945	0
452	20240118	121100	78713375	3945	3945	3945	3945	1
453	20240118	121000	78709430	3935	3935	3935	3935	0
454	20240118	120900	78709430	3935	3935	3935	3935	0
455	20240118	120800	78709430	3935	3935	3935	3935	0
456	20240118	120700	78709430	3935	3935	3935	3935	0
457	20240118	120600	78709430	3935	3935	3935	3935	0
458	20240118	120500	78709430	3935	3935	3935	3935	21
459	20240118	120400	78626795	3935	3935	3935	3935	0
460	20240118	120300	78626795	3935	3935	3935	3935	334
461	20240118	120200	77312505	3935	3940	3940	3935	113
462	20240118	120100	76867355	3950	3950	3950	3950	0
463	20240118	120000	76867355	3950	3950	3950	3950	3
464	20240118	115900	76855505	3945	3945	3945	3945	457
465	20240118	115800	75052640	3955	3955	3955	3955	0
466	20240118	115700	75052640	3955	3955	3955	3955	0
467	20240118	115600	75052640	3955	3955	3955	3955	0
468	20240118	115500	75052640	3955	3955	3955	3955	0
469	20240118	115400	75052640	3955	3955	3955	3955	0
470	20240118	115300	75052640	3955	3955	3955	3955	0
471	20240118	115200	75052640	3955	3955	3955	3955	37
472	20240118	115100	74906305	3950	3950	3950	3950	55
473	20240118	115000	74689055	3955	3955	3955	3955	0
474	20240118	114900	74689055	3955	3955	3955	3955	0
475	20240118	114800	74689055	3955	3955	3955	3955	0
476	20240118	114700	74689055	3955	3955	3955	3955	0
477	20240118	114600	74689055	3955	3955	3955	3955	6
478	20240118	114500	74665325	3955	3955	3955	3955	0
479	20240118	114400	74665325	3955	3955	3955	3955	0
480	20240118	114300	74665325	3955	3965	3965	3955	24
481	20240118	114200	74570240	3965	3965	3965	3965	251
482	20240118	114100	73575025	3965	3965	3965	3965	0
483	20240118	114000	73575025	3965	3965	3965	3965	5
484	20240118	113900	73555200	3965	3965	3965	3965	0
485	20240118	113800	73555200	3965	3965	3965	3965	0
486	20240118	113700	73555200	3965	3965	3965	3965	0
487	20240118	113600	73555200	3965	3965	3965	3965	1
488	20240118	113500	73551235	3965	3965	3965	3965	0
489	20240118	113400	73551235	3965	3965	3965	3965	2
490	20240118	113300	73543305	3970	3970	3970	3970	0
491	20240118	113200	73543305	3970	3970	3970	3970	0
492	20240118	113100	73543305	3970	3970	3970	3970	0
493	20240118	113000	73543305	3970	3970	3970	3970	0
494	20240118	112900	73543305	3970	3970	3970	3970	5
495	20240118	112800	73523455	3965	3965	3965	3965	0
496	20240118	112700	73523455	3965	3965	3965	3965	178
497	20240118	112600	72817685	3965	3970	3970	3965	501
498	20240118	112500	70831215	3970	3965	3970	3965	391
499	20240118	112400	69280895	3965	3965	3965	3965	0
500	20240118	112300	69280895	3965	3965	3965	3965	0
501	20240118	112200	69280895	3965	3965	3965	3965	0
502	20240118	112100	69280895	3965	3965	3965	3965	0
503	20240118	112000	69280895	3965	3965	3965	3965	0
504	20240118	111900	69280895	3965	3965	3965	3965	0
505	20240118	111800	69280895	3965	3965	3965	3965	2
506	20240118	111700	69272965	3945	3945	3945	3945	0
507	20240118	111600	69272965	3945	3945	3945	3945	0
508	20240118	111500	69272965	3945	3945	3945	3945	0
509	20240118	111400	69272965	3945	3945	3945	3945	0
510	20240118	111300	69272965	3945	3960	3960	3945	1269
511	20240118	111200	64261225	3965	3965	3965	3965	0
512	20240118	111100	64261225	3965	3965	3965	3965	0
513	20240118	111000	64261225	3965	3965	3965	3965	0
514	20240118	110900	64261225	3965	3965	3965	3965	0
515	20240118	110800	64261225	3965	3965	3965	3965	3
516	20240118	110700	64249330	3965	3965	3965	3965	0
517	20240118	110600	64249330	3965	3965	3965	3965	0
518	20240118	110500	64249330	3965	3965	3965	3965	0
519	20240118	110400	64249330	3965	3965	3965	3965	0
520	20240118	110300	64249330	3965	3965	3965	3965	0
521	20240118	110200	64249330	3965	3965	3965	3965	560
522	20240118	110100	62028930	3965	3965	3965	3965	0
523	20240118	110000	62028930	3965	3965	3965	3965	0
524	20240118	105900	62028930	3965	3965	3965	3965	0
525	20240118	105800	62028930	3965	3965	3965	3965	0
526	20240118	105700	62028930	3965	3965	3965	3965	0
527	20240118	105600	62028930	3965	3965	3965	3965	1
528	20240118	105500	62024965	3965	3965	3965	3965	0
529	20240118	105400	62024965	3965	3965	3965	3965	0
530	20240118	105300	62024965	3965	3965	3965	3965	0
531	20240118	105200	62024965	3965	3965	3965	3965	0
532	20240118	105100	62024965	3965	3965	3965	3965	0
533	20240118	105000	62024965	3965	3965	3965	3965	22
534	20240118	104900	61937735	3955	3955	3955	3955	0
535	20240118	104800	61937735	3955	3955	3955	3955	0
536	20240118	104700	61937735	3955	3955	3955	3955	0
537	20240118	104600	61937735	3955	3955	3955	3950	411
538	20240118	104500	60312235	3955	3960	3960	3955	90
539	20240118	104400	59956280	3965	3965	3965	3965	0
540	20240118	104300	59956280	3965	3965	3965	3965	1
541	20240118	104200	59952315	3960	3965	3965	3960	9
542	20240118	104100	59916670	3960	3960	3960	3960	139
543	20240118	104000	59366230	3965	3965	3965	3965	4
544	20240118	103900	59350370	3965	3965	3965	3965	0
545	20240118	103800	59350370	3965	3965	3965	3965	0
546	20240118	103700	59350370	3965	3965	3965	3965	0
547	20240118	103600	59350370	3965	3965	3965	3965	1
548	20240118	103500	59346405	3965	3965	3965	3965	2
549	20240118	103400	59338475	3965	3965	3965	3965	0
550	20240118	103300	59338475	3965	3965	3965	3965	0
551	20240118	103200	59338475	3965	3965	3965	3965	0
552	20240118	103100	59338475	3965	3965	3965	3965	1
553	20240118	103000	59334510	3965	3965	3965	3965	0
554	20240118	102900	59334510	3965	3965	3965	3965	1
555	20240118	102800	59330545	3965	3965	3965	3965	0
556	20240118	102700	59330545	3965	3965	3965	3965	2
557	20240118	102600	59322615	3970	3970	3970	3970	0
558	20240118	102500	59322615	3970	3970	3970	3970	0
559	20240118	102400	59322615	3970	3970	3970	3970	0
560	20240118	102300	59322615	3970	3970	3970	3970	0
561	20240118	102200	59322615	3970	3970	3970	3970	0
562	20240118	102100	59322615	3970	3970	3970	3970	0
563	20240118	102000	59322615	3970	3970	3970	3970	0
564	20240118	101900	59322615	3970	3970	3970	3970	0
565	20240118	101800	59322615	3970	3970	3970	3970	6
566	20240118	101700	59298795	3970	3970	3970	3970	2
567	20240118	101600	59290855	3970	3970	3970	3970	2
568	20240118	101500	59282915	3945	3960	3960	3945	68
569	20240118	101400	59014445	3965	3965	3965	3965	0
570	20240118	101300	59014445	3965	3975	3975	3965	12
571	20240118	101200	58966775	3975	3975	3975	3975	8
572	20240118	101100	58934975	3975	3975	3975	3975	0
573	20240118	101000	58934975	3975	3975	3975	3975	0
574	20240118	100900	58934975	3975	3975	3975	3975	0
575	20240118	100800	58934975	3975	3975	3975	3975	0
576	20240118	100700	58934975	3975	3970	3975	3970	7
577	20240118	100600	58907155	3950	3950	3950	3950	50
578	20240118	100500	58709655	3920	3970	3970	3920	3410
579	20240118	100400	45252275	3975	3975	3975	3975	137
580	20240118	100300	44707700	3975	3975	3975	3975	3
581	20240118	100200	44695775	3970	3970	3975	3970	403
582	20240118	100100	43095850	3975	3970	3975	3970	56
583	20240118	100000	42873395	3970	3965	3970	3965	1248
584	20240118	095900	37920380	3965	3960	3965	3960	22
585	20240118	095800	37833250	3960	3960	3960	3960	500
586	20240118	095700	35853250	3960	3960	3960	3960	10
587	20240118	095600	35813650	3960	3950	3960	3950	564
588	20240118	095500	33583290	3960	3955	3960	3955	10
589	20240118	095400	33543715	3955	3955	3955	3955	0
590	20240118	095300	33543715	3955	3955	3955	3955	0
591	20240118	095200	33543715	3955	3950	3955	3950	2116
592	20240118	095100	25175420	3950	3950	3950	3950	117
593	20240118	095000	24713270	3950	3940	3950	3940	117
594	20240118	094900	24252240	3950	3950	3950	3950	0
595	20240118	094800	24252240	3950	3945	3950	3945	2
596	20240118	094700	24244345	3950	3945	3950	3945	4
597	20240118	094600	24228555	3950	3950	3950	3950	0
598	20240118	094500	24228555	3950	3950	3950	3950	2
599	20240118	094400	24220655	3950	3950	3950	3950	0
600	20240118	094300	24220655	3950	3940	3950	3940	1806
601	20240118	094200	17093190	3935	3935	3935	3935	345
602	20240118	094100	15735615	3935	3935	3935	3935	10
603	20240118	094000	15696265	3935	3935	3935	3935	1
604	20240118	093900	15692330	3925	3925	3925	3925	546
605	20240118	093800	13549280	3925	3920	3925	3920	21
606	20240118	093700	13466930	3920	3920	3920	3920	0
607	20240118	093600	13466930	3920	3920	3920	3920	0
608	20240118	093500	13466930	3920	3920	3920	3920	95
609	20240118	093400	13094530	3925	3925	3925	3925	0
610	20240118	093300	13094530	3925	3925	3925	3925	0
611	20240118	093200	13094530	3925	3925	3925	3925	3
612	20240118	093100	13082755	3925	3925	3925	3925	7
613	20240118	093000	13055280	3920	3920	3920	3920	0
614	20240118	092900	13055280	3920	3920	3920	3920	7
615	20240118	092800	13027840	3915	3915	3915	3915	0
616	20240118	092700	13027840	3915	3915	3915	3915	62
617	20240118	092600	12785110	3920	3920	3920	3920	0
618	20240118	092500	12785110	3920	3920	3920	3920	1
619	20240118	092400	12781190	3925	3920	3925	3920	77
620	20240118	092300	12479155	3920	3920	3920	3920	2
621	20240118	092200	12471315	3905	3905	3905	3905	0
622	20240118	092100	12471315	3905	3905	3905	3905	0
623	20240118	092000	12471315	3905	3905	3905	3905	413
624	20240118	091900	10858550	3920	3920	3920	3920	0
625	20240118	091800	10858550	3920	3910	3920	3910	925
626	20240118	091700	7241050	3910	3910	3910	3910	62
627	20240118	091600	6998630	3910	3910	3910	3910	0
628	20240118	091500	6998630	3910	3910	3910	3910	36
629	20240118	091400	6857870	3910	3910	3910	3910	7
630	20240118	091300	6830500	3910	3910	3910	3910	1
631	20240118	091200	6826590	3900	3900	3900	3900	0
632	20240118	091100	6826590	3900	3900	3900	3900	0
633	20240118	091000	6826590	3900	3900	3900	3900	0
634	20240118	090900	6826590	3900	3910	3935	3900	65
635	20240118	090800	6572745	3910	3910	3910	3910	1
636	20240118	090700	6568835	3905	3910	3910	3900	416
637	20240118	090600	4946135	3910	3940	3940	3910	3
638	20240118	090500	4934375	3910	3925	3940	3910	168
639	20240118	090400	4277240	3940	3940	3940	3940	63
640	20240118	090300	4029020	3910	3910	3910	3910	0
641	20240118	090200	4029020	3910	3910	3910	3910	29
642	20240118	090100	3915630	3910	3910	3910	3910	3
643	20240118	090000	3903900	3900	3900	3900	3900	1001