KissMeData/377740/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212500	130836435	4160	4160	4160	4160	2678
3	20240118	212400	130836435	4160	4160	4160	4160	0
4	20240118	212300	130836435	4160	4160	4160	4160	0
5	20240118	212200	130836435	4160	4160	4160	4160	0
6	20240118	212100	130836435	4160	4160	4160	4160	0
7	20240118	212000	130836435	4160	4160	4160	4160	0
8	20240118	211900	130836435	4160	4160	4160	4160	0
9	20240118	211800	130836435	4160	4160	4160	4160	0
10	20240118	211700	130836435	4160	4160	4160	4160	0
11	20240118	211600	130836435	4160	4160	4160	4160	0
12	20240118	211500	130836435	4160	4160	4160	4160	0
13	20240118	211400	130836435	4160	4160	4160	4160	0
14	20240118	211300	130836435	4160	4160	4160	4160	0
15	20240118	211200	130836435	4160	4160	4160	4160	0
16	20240118	211100	130836435	4160	4160	4160	4160	0
17	20240118	211000	130836435	4160	4160	4160	4160	0
18	20240118	210900	130836435	4160	4160	4160	4160	0
19	20240118	210800	130836435	4160	4160	4160	4160	0
20	20240118	210700	130836435	4160	4160	4160	4160	0
21	20240118	210600	130836435	4160	4160	4160	4160	0
22	20240118	210500	130836435	4160	4160	4160	4160	0
23	20240118	210400	130836435	4160	4160	4160	4160	0
24	20240118	210300	130836435	4160	4160	4160	4160	0
25	20240118	210200	130836435	4160	4160	4160	4160	0
26	20240118	210100	130836435	4160	4160	4160	4160	0
27	20240118	210000	130836435	4160	4160	4160	4160	0
28	20240118	205900	130836435	4160	4160	4160	4160	0
29	20240118	205800	130836435	4160	4160	4160	4160	0
30	20240118	205700	130836435	4160	4160	4160	4160	0
31	20240118	205600	130836435	4160	4160	4160	4160	0
32	20240118	205500	130836435	4160	4160	4160	4160	2678
33	20240118	205400	130836435	4160	4160	4160	4160	0
34	20240118	205300	130836435	4160	4160	4160	4160	0
35	20240118	205200	130836435	4160	4160	4160	4160	0
36	20240118	205100	130836435	4160	4160	4160	4160	0
37	20240118	205000	130836435	4160	4160	4160	4160	0
38	20240118	204900	130836435	4160	4160	4160	4160	0
39	20240118	204800	130836435	4160	4160	4160	4160	0
40	20240118	204700	130836435	4160	4160	4160	4160	0
41	20240118	204600	130836435	4160	4160	4160	4160	0
42	20240118	204500	130836435	4160	4160	4160	4160	0
43	20240118	204400	130836435	4160	4160	4160	4160	0
44	20240118	204300	130836435	4160	4160	4160	4160	0
45	20240118	204200	130836435	4160	4160	4160	4160	0
46	20240118	204100	130836435	4160	4160	4160	4160	0
47	20240118	204000	130836435	4160	4160	4160	4160	0
48	20240118	203900	130836435	4160	4160	4160	4160	0
49	20240118	203800	130836435	4160	4160	4160	4160	0
50	20240118	203700	130836435	4160	4160	4160	4160	0
51	20240118	203600	130836435	4160	4160	4160	4160	0
52	20240118	203500	130836435	4160	4160	4160	4160	0
53	20240118	203400	130836435	4160	4160	4160	4160	0
54	20240118	203300	130836435	4160	4160	4160	4160	0
55	20240118	203200	130836435	4160	4160	4160	4160	0
56	20240118	203100	130836435	4160	4160	4160	4160	0
57	20240118	203000	130836435	4160	4160	4160	4160	0
58	20240118	202900	130836435	4160	4160	4160	4160	0
59	20240118	202800	130836435	4160	4160	4160	4160	0
60	20240118	202700	130836435	4160	4160	4160	4160	0
61	20240118	202600	130836435	4160	4160	4160	4160	0
62	20240118	202500	130836435	4160	4160	4160	4160	2678
63	20240118	202400	130836435	4160	4160	4160	4160	0
64	20240118	202300	130836435	4160	4160	4160	4160	0
65	20240118	202200	130836435	4160	4160	4160	4160	0
66	20240118	202100	130836435	4160	4160	4160	4160	0
67	20240118	202000	130836435	4160	4160	4160	4160	0
68	20240118	201900	130836435	4160	4160	4160	4160	0
69	20240118	201800	130836435	4160	4160	4160	4160	0
70	20240118	201700	130836435	4160	4160	4160	4160	0
71	20240118	201600	130836435	4160	4160	4160	4160	0
72	20240118	201500	130836435	4160	4160	4160	4160	0
73	20240118	201400	130836435	4160	4160	4160	4160	0
74	20240118	201300	130836435	4160	4160	4160	4160	0
75	20240118	201200	130836435	4160	4160	4160	4160	0
76	20240118	201100	130836435	4160	4160	4160	4160	0
77	20240118	201000	130836435	4160	4160	4160	4160	0
78	20240118	200900	130836435	4160	4160	4160	4160	0
79	20240118	200800	130836435	4160	4160	4160	4160	0
80	20240118	200700	130836435	4160	4160	4160	4160	0
81	20240118	200600	130836435	4160	4160	4160	4160	0
82	20240118	200500	130836435	4160	4160	4160	4160	0
83	20240118	200400	130836435	4160	4160	4160	4160	0
84	20240118	200300	130836435	4160	4160	4160	4160	0
85	20240118	200200	130836435	4160	4160	4160	4160	0
86	20240118	200100	130836435	4160	4160	4160	4160	0
87	20240118	200000	130836435	4160	4160	4160	4160	0
88	20240118	195900	130836435	4160	4160	4160	4160	0
89	20240118	195800	130836435	4160	4160	4160	4160	0
90	20240118	195700	130836435	4160	4160	4160	4160	0
91	20240118	195600	130836435	4160	4160	4160	4160	0
92	20240118	195500	130836435	4160	4160	4160	4160	2678
93	20240118	195400	130836435	4160	4160	4160	4160	0
94	20240118	195300	130836435	4160	4160	4160	4160	0
95	20240118	195200	130836435	4160	4160	4160	4160	0
96	20240118	195100	130836435	4160	4160	4160	4160	0
97	20240118	195000	130836435	4160	4160	4160	4160	0
98	20240118	194900	130836435	4160	4160	4160	4160	0
99	20240118	194800	130836435	4160	4160	4160	4160	0
100	20240118	194700	130836435	4160	4160	4160	4160	0
101	20240118	194600	130836435	4160	4160	4160	4160	0
102	20240118	194500	130836435	4160	4160	4160	4160	0
103	20240118	194400	130836435	4160	4160	4160	4160	0
104	20240118	194300	130836435	4160	4160	4160	4160	0
105	20240118	194200	130836435	4160	4160	4160	4160	0
106	20240118	194100	130836435	4160	4160	4160	4160	0
107	20240118	194000	130836435	4160	4160	4160	4160	0
108	20240118	193900	130836435	4160	4160	4160	4160	0
109	20240118	193800	130836435	4160	4160	4160	4160	0
110	20240118	193700	130836435	4160	4160	4160	4160	0
111	20240118	193600	130836435	4160	4160	4160	4160	0
112	20240118	193500	130836435	4160	4160	4160	4160	0
113	20240118	193400	130836435	4160	4160	4160	4160	0
114	20240118	193300	130836435	4160	4160	4160	4160	0
115	20240118	193200	130836435	4160	4160	4160	4160	0
116	20240118	193100	130836435	4160	4160	4160	4160	0
117	20240118	193000	130836435	4160	4160	4160	4160	0
118	20240118	192900	130836435	4160	4160	4160	4160	0
119	20240118	192800	130836435	4160	4160	4160	4160	0
120	20240118	192700	130836435	4160	4160	4160	4160	0
121	20240118	192600	130836435	4160	4160	4160	4160	0
122	20240118	192500	130836435	4160	4160	4160	4160	2678
123	20240118	192400	130836435	4160	4160	4160	4160	0
124	20240118	192300	130836435	4160	4160	4160	4160	0
125	20240118	192200	130836435	4160	4160	4160	4160	0
126	20240118	192100	130836435	4160	4160	4160	4160	0
127	20240118	192000	130836435	4160	4160	4160	4160	0
128	20240118	191900	130836435	4160	4160	4160	4160	0
129	20240118	191800	130836435	4160	4160	4160	4160	0
130	20240118	191700	130836435	4160	4160	4160	4160	0
131	20240118	191600	130836435	4160	4160	4160	4160	0
132	20240118	191500	130836435	4160	4160	4160	4160	0
133	20240118	191400	130836435	4160	4160	4160	4160	0
134	20240118	191300	130836435	4160	4160	4160	4160	0
135	20240118	191200	130836435	4160	4160	4160	4160	0
136	20240118	191100	130836435	4160	4160	4160	4160	0
137	20240118	191000	130836435	4160	4160	4160	4160	0
138	20240118	190900	130836435	4160	4160	4160	4160	0
139	20240118	190800	130836435	4160	4160	4160	4160	0
140	20240118	190700	130836435	4160	4160	4160	4160	0
141	20240118	190600	130836435	4160	4160	4160	4160	0
142	20240118	190500	130836435	4160	4160	4160	4160	0
143	20240118	190400	130836435	4160	4160	4160	4160	0
144	20240118	190300	130836435	4160	4160	4160	4160	0
145	20240118	190200	130836435	4160	4160	4160	4160	0
146	20240118	190100	130836435	4160	4160	4160	4160	0
147	20240118	190000	130836435	4160	4160	4160	4160	0
148	20240118	185900	130836435	4160	4160	4160	4160	0
149	20240118	185800	130836435	4160	4160	4160	4160	0
150	20240118	185700	130836435	4160	4160	4160	4160	0
151	20240118	185600	130836435	4160	4160	4160	4160	0
152	20240118	185500	130836435	4160	4160	4160	4160	2678
153	20240118	185400	130836435	4160	4160	4160	4160	0
154	20240118	185300	130836435	4160	4160	4160	4160	0
155	20240118	185200	130836435	4160	4160	4160	4160	0
156	20240118	185100	130836435	4160	4160	4160	4160	0
157	20240118	185000	130836435	4160	4160	4160	4160	0
158	20240118	184900	130836435	4160	4160	4160	4160	0
159	20240118	184800	130836435	4160	4160	4160	4160	0
160	20240118	184700	130836435	4160	4160	4160	4160	0
161	20240118	184600	130836435	4160	4160	4160	4160	0
162	20240118	184500	130836435	4160	4160	4160	4160	0
163	20240118	184400	130836435	4160	4160	4160	4160	0
164	20240118	184300	130836435	4160	4160	4160	4160	0
165	20240118	184200	130836435	4160	4160	4160	4160	0
166	20240118	184100	130836435	4160	4160	4160	4160	0
167	20240118	184000	130836435	4160	4160	4160	4160	0
168	20240118	183900	130836435	4160	4160	4160	4160	0
169	20240118	183800	130836435	4160	4160	4160	4160	0
170	20240118	183700	130836435	4160	4160	4160	4160	0
171	20240118	183600	130836435	4160	4160	4160	4160	0
172	20240118	183500	130836435	4160	4160	4160	4160	0
173	20240118	183400	130836435	4160	4160	4160	4160	0
174	20240118	183300	130836435	4160	4160	4160	4160	0
175	20240118	183200	130836435	4160	4160	4160	4160	0
176	20240118	183100	130836435	4160	4160	4160	4160	0
177	20240118	183000	130836435	4160	4160	4160	4160	0
178	20240118	182900	130836435	4160	4160	4160	4160	0
179	20240118	182800	130836435	4160	4160	4160	4160	0
180	20240118	182700	130836435	4160	4160	4160	4160	0
181	20240118	182600	130836435	4160	4160	4160	4160	0
182	20240118	182500	130836435	4160	4160	4160	4160	2678
183	20240118	182400	130836435	4160	4160	4160	4160	0
184	20240118	182300	130836435	4160	4160	4160	4160	0
185	20240118	182200	130836435	4160	4160	4160	4160	0
186	20240118	182100	130836435	4160	4160	4160	4160	0
187	20240118	182000	130836435	4160	4160	4160	4160	0
188	20240118	181900	130836435	4160	4160	4160	4160	0
189	20240118	181800	130836435	4160	4160	4160	4160	0
190	20240118	181700	130836435	4160	4160	4160	4160	0
191	20240118	181600	130836435	4160	4160	4160	4160	0
192	20240118	181500	130836435	4160	4160	4160	4160	0
193	20240118	181400	130836435	4160	4160	4160	4160	0
194	20240118	181300	130836435	4160	4160	4160	4160	0
195	20240118	181200	130836435	4160	4160	4160	4160	0
196	20240118	181100	130836435	4160	4160	4160	4160	0
197	20240118	181000	130836435	4160	4160	4160	4160	0
198	20240118	180900	130836435	4160	4160	4160	4160	0
199	20240118	180800	130836435	4160	4160	4160	4160	0
200	20240118	180700	130836435	4160	4160	4160	4160	0
201	20240118	180600	130836435	4160	4160	4160	4160	0
202	20240118	180500	130836435	4160	4160	4160	4160	0
203	20240118	180400	130836435	4160	4160	4160	4160	0
204	20240118	180300	130836435	4160	4160	4160	4160	0
205	20240118	180200	130836435	4160	4160	4160	4160	0
206	20240118	180100	130836435	4160	4160	4160	4160	0
207	20240118	180000	130836435	4160	4160	4160	4160	0
208	20240118	175900	130836435	4160	4160	4160	4160	0
209	20240118	175800	130836435	4160	4160	4160	4160	0
210	20240118	175700	130836435	4160	4160	4160	4160	0
211	20240118	175600	130836435	4160	4160	4160	4160	0
212	20240118	175500	130836435	4160	4160	4160	4160	2678
213	20240118	175400	130836435	4160	4160	4160	4160	0
214	20240118	175300	130836435	4160	4160	4160	4160	0
215	20240118	175200	130836435	4160	4160	4160	4160	0
216	20240118	175100	130836435	4160	4160	4160	4160	0
217	20240118	175000	130836435	4160	4160	4160	4160	0
218	20240118	174900	130836435	4160	4160	4160	4160	0
219	20240118	174800	130836435	4160	4160	4160	4160	0
220	20240118	174700	130836435	4160	4160	4160	4160	0
221	20240118	174600	130836435	4160	4160	4160	4160	0
222	20240118	174500	130836435	4160	4160	4160	4160	0
223	20240118	174400	130836435	4160	4160	4160	4160	0
224	20240118	174300	130836435	4160	4160	4160	4160	0
225	20240118	174200	130836435	4160	4160	4160	4160	0
226	20240118	174100	130836435	4160	4160	4160	4160	0
227	20240118	174000	130836435	4160	4160	4160	4160	0
228	20240118	173900	130836435	4160	4160	4160	4160	0
229	20240118	173800	130836435	4160	4160	4160	4160	0
230	20240118	173700	130836435	4160	4160	4160	4160	0
231	20240118	173600	130836435	4160	4160	4160	4160	0
232	20240118	173500	130836435	4160	4160	4160	4160	0
233	20240118	173400	130836435	4160	4160	4160	4160	0
234	20240118	173300	130836435	4160	4160	4160	4160	0
235	20240118	173200	130836435	4160	4160	4160	4160	0
236	20240118	173100	130836435	4160	4160	4160	4160	0
237	20240118	173000	130836435	4160	4160	4160	4160	0
238	20240118	172900	130836435	4160	4160	4160	4160	0
239	20240118	172800	130836435	4160	4160	4160	4160	0
240	20240118	172700	130836435	4160	4160	4160	4160	0
241	20240118	172600	130836435	4160	4160	4160	4160	0
242	20240118	172500	130836435	4160	4160	4160	4160	2678
243	20240118	172400	130836435	4160	4160	4160	4160	0
244	20240118	172300	130836435	4160	4160	4160	4160	0
245	20240118	172200	130836435	4160	4160	4160	4160	0
246	20240118	172100	130836435	4160	4160	4160	4160	0
247	20240118	172000	130836435	4160	4160	4160	4160	0
248	20240118	171900	130836435	4160	4160	4160	4160	0
249	20240118	171800	130836435	4160	4160	4160	4160	0
250	20240118	171700	130836435	4160	4160	4160	4160	0
251	20240118	171600	130836435	4160	4160	4160	4160	0
252	20240118	171500	130836435	4160	4160	4160	4160	0
253	20240118	171400	130836435	4160	4160	4160	4160	0
254	20240118	171300	130836435	4160	4160	4160	4160	0
255	20240118	171200	130836435	4160	4160	4160	4160	0
256	20240118	171100	130836435	4160	4160	4160	4160	0
257	20240118	171000	130836435	4160	4160	4160	4160	0
258	20240118	170900	130836435	4160	4160	4160	4160	0
259	20240118	170800	130836435	4160	4160	4160	4160	0
260	20240118	170700	130836435	4160	4160	4160	4160	0
261	20240118	170600	130836435	4160	4160	4160	4160	0
262	20240118	170500	130836435	4160	4160	4160	4160	0
263	20240118	170400	130836435	4160	4160	4160	4160	0
264	20240118	170300	130836435	4160	4160	4160	4160	0
265	20240118	170200	130836435	4160	4160	4160	4160	0
266	20240118	170100	130836435	4160	4160	4160	4160	0
267	20240118	170000	130836435	4160	4160	4160	4160	0
268	20240118	165900	130836435	4160	4160	4160	4160	0
269	20240118	165800	130836435	4160	4160	4160	4160	0
270	20240118	165700	130836435	4160	4160	4160	4160	0
271	20240118	165600	130836435	4160	4160	4160	4160	0
272	20240118	165500	130836435	4160	4160	4160	4160	2678
273	20240118	165400	130836435	4160	4160	4160	4160	0
274	20240118	165300	130836435	4160	4160	4160	4160	0
275	20240118	165200	130836435	4160	4160	4160	4160	0
276	20240118	165100	130836435	4160	4160	4160	4160	0
277	20240118	165000	130836435	4160	4160	4160	4160	0
278	20240118	164900	130836435	4160	4160	4160	4160	0
279	20240118	164800	130836435	4160	4160	4160	4160	0
280	20240118	164700	130836435	4160	4160	4160	4160	0
281	20240118	164600	130836435	4160	4160	4160	4160	0
282	20240118	164500	130836435	4160	4160	4160	4160	0
283	20240118	164400	130836435	4160	4160	4160	4160	0
284	20240118	164300	130836435	4160	4160	4160	4160	0
285	20240118	164200	130836435	4160	4160	4160	4160	0
286	20240118	164100	130836435	4160	4160	4160	4160	0
287	20240118	164000	130836435	4160	4160	4160	4160	0
288	20240118	163900	130836435	4160	4160	4160	4160	0
289	20240118	163800	130836435	4160	4160	4160	4160	0
290	20240118	163700	130836435	4160	4160	4160	4160	0
291	20240118	163600	130836435	4160	4160	4160	4160	0
292	20240118	163500	130836435	4160	4160	4160	4160	0
293	20240118	163400	130836435	4160	4160	4160	4160	0
294	20240118	163300	130836435	4160	4160	4160	4160	0
295	20240118	163200	130836435	4160	4160	4160	4160	0
296	20240118	163100	130836435	4160	4160	4160	4160	0
297	20240118	163000	130836435	4160	4160	4160	4160	0
298	20240118	162900	130836435	4160	4160	4160	4160	0
299	20240118	162800	130836435	4160	4160	4160	4160	0
300	20240118	162700	130836435	4160	4160	4160	4160	0
301	20240118	162600	130836435	4160	4160	4160	4160	0
302	20240118	162500	130836435	4160	4160	4160	4160	2678
303	20240118	162400	130836435	4160	4160	4160	4160	0
304	20240118	162300	130836435	4160	4160	4160	4160	0
305	20240118	162200	130836435	4160	4160	4160	4160	0
306	20240118	162100	130836435	4160	4160	4160	4160	0
307	20240118	162000	130836435	4160	4160	4160	4160	0
308	20240118	161900	130836435	4160	4160	4160	4160	0
309	20240118	161800	130836435	4160	4160	4160	4160	0
310	20240118	161700	130836435	4160	4160	4160	4160	0
311	20240118	161600	130836435	4160	4160	4160	4160	0
312	20240118	161500	130836435	4160	4160	4160	4160	0
313	20240118	161400	130836435	4160	4160	4160	4160	0
314	20240118	161300	130836435	4160	4160	4160	4160	0
315	20240118	161200	130836435	4160	4160	4160	4160	0
316	20240118	161100	130836435	4160	4160	4160	4160	0
317	20240118	161000	130836435	4160	4160	4160	4160	0
318	20240118	160900	130836435	4160	4160	4160	4160	0
319	20240118	160800	130836435	4160	4160	4160	4160	0
320	20240118	160700	130836435	4160	4160	4160	4160	0
321	20240118	160600	130836435	4160	4160	4160	4160	0
322	20240118	160500	130836435	4160	4160	4160	4160	0
323	20240118	160400	130836435	4160	4160	4160	4160	0
324	20240118	160300	130836435	4160	4160	4160	4160	0
325	20240118	160200	130836435	4160	4160	4160	4160	0
326	20240118	160100	130836435	4160	4160	4160	4160	0
327	20240118	160000	130836435	4160	4160	4160	4160	0
328	20240118	155900	130836435	4160	4160	4160	4160	0
329	20240118	155800	130836435	4160	4160	4160	4160	0
330	20240118	155700	130836435	4160	4160	4160	4160	0
331	20240118	155600	130836435	4160	4160	4160	4160	0
332	20240118	155500	130836435	4160	4160	4160	4160	2678
333	20240118	155400	130836435	4160	4160	4160	4160	0
334	20240118	155300	130836435	4160	4160	4160	4160	0
335	20240118	155200	130836435	4160	4160	4160	4160	0
336	20240118	155100	130836435	4160	4160	4160	4160	0
337	20240118	155000	130836435	4160	4160	4160	4160	0
338	20240118	154900	130836435	4160	4160	4160	4160	0
339	20240118	154800	130836435	4160	4160	4160	4160	0
340	20240118	154700	130836435	4160	4160	4160	4160	0
341	20240118	154600	130836435	4160	4160	4160	4160	0
342	20240118	154500	130836435	4160	4160	4160	4160	0
343	20240118	154400	130836435	4160	4160	4160	4160	0
344	20240118	154300	130836435	4160	4160	4160	4160	0
345	20240118	154200	130836435	4160	4160	4160	4160	0
346	20240118	154100	130836435	4160	4160	4160	4160	0
347	20240118	154000	130836435	4160	4160	4160	4160	0
348	20240118	153900	130836435	4160	4160	4160	4160	0
349	20240118	153800	130836435	4160	4160	4160	4160	0
350	20240118	153700	130836435	4160	4160	4160	4160	0
351	20240118	153600	130836435	4160	4160	4160	4160	0
352	20240118	153500	130836435	4160	4160	4160	4160	0
353	20240118	153400	130836435	4160	4160	4160	4160	0
354	20240118	153300	130836435	4160	4160	4160	4160	0
355	20240118	153200	130836435	4160	4160	4160	4160	0
356	20240118	153100	130836435	4160	4160	4160	4160	0
357	20240118	153000	130836435	4160	4160	4160	4160	2678
358	20240118	152900	119695955	4135	4135	4135	4135	0
359	20240118	152800	119695955	4135	4135	4135	4135	0
360	20240118	152700	119695955	4135	4135	4135	4135	0
361	20240118	152600	119695955	4135	4135	4135	4135	0
362	20240118	152500	119695955	4135	4135	4135	4135	0
363	20240118	152400	119695955	4135	4135	4135	4135	0
364	20240118	152300	119695955	4135	4135	4135	4135	0
365	20240118	152200	119695955	4135	4135	4135	4135	0
366	20240118	152100	119695955	4135	4135	4135	4135	0
367	20240118	152000	119695955	4135	4135	4135	4135	0
368	20240118	151900	119695955	4135	4135	4135	4135	181
369	20240118	151800	118947520	4140	4135	4140	4135	22
370	20240118	151700	118856445	4150	4150	4150	4150	2
371	20240118	151600	118848145	4150	4150	4150	4150	50
372	20240118	151500	118640645	4165	4165	4165	4165	0
373	20240118	151400	118640645	4165	4165	4165	4165	0
374	20240118	151300	118640645	4165	4165	4165	4165	0
375	20240118	151200	118640645	4165	4140	4165	4135	248
376	20240118	151100	117613670	4140	4140	4140	4140	454
377	20240118	151000	115734110	4140	4140	4140	4140	300
378	20240118	150900	114492110	4140	4140	4140	4140	0
379	20240118	150800	114492110	4140	4140	4140	4140	1
380	20240118	150700	114487970	4140	4145	4145	4140	208
381	20240118	150600	113625850	4145	4145	4145	4145	0
382	20240118	150500	113625850	4145	4145	4145	4145	0
383	20240118	150400	113625850	4145	4150	4150	4145	132
384	20240118	150300	113078495	4145	4145	4145	4145	40
385	20240118	150200	112912695	4145	4150	4150	4145	600
386	20240118	150100	110425445	4165	4165	4165	4165	0
387	20240118	150000	110425445	4165	4165	4165	4165	0
388	20240118	145900	110425445	4165	4145	4165	4145	7
389	20240118	145800	110396330	4150	4150	4150	4150	0
390	20240118	145700	110396330	4150	4150	4150	4150	8
391	20240118	145600	110363130	4165	4165	4165	4165	2
392	20240118	145500	110354800	4150	4150	4150	4150	1
393	20240118	145400	110350650	4150	4150	4150	4150	0
394	20240118	145300	110350650	4150	4150	4150	4150	0
395	20240118	145200	110350650	4150	4150	4150	4150	0
396	20240118	145100	110350650	4150	4150	4150	4150	0
397	20240118	145000	110350650	4150	4150	4150	4150	3
398	20240118	144900	110338200	4160	4160	4160	4160	0
399	20240118	144800	110338200	4160	4160	4160	4160	0
400	20240118	144700	110338200	4160	4160	4160	4160	0
401	20240118	144600	110338200	4160	4160	4160	4160	1
402	20240118	144500	110334040	4160	4160	4160	4160	1
403	20240118	144400	110329880	4160	4160	4160	4160	0
404	20240118	144300	110329880	4160	4160	4160	4160	1
405	20240118	144200	110325720	4160	4160	4160	4160	143
406	20240118	144100	109730840	4160	4160	4160	4160	0
407	20240118	144000	109730840	4160	4160	4160	4160	0
408	20240118	143900	109730840	4160	4160	4160	4160	0
409	20240118	143800	109730840	4160	4160	4160	4160	67
410	20240118	143700	109452120	4155	4155	4155	4155	5
411	20240118	143600	109431345	4155	4155	4155	4155	45
412	20240118	143500	109244370	4155	4155	4155	4155	0
413	20240118	143400	109244370	4155	4150	4155	4150	16
414	20240118	143300	109177930	4150	4150	4150	4150	5
415	20240118	143200	109157180	4150	4150	4150	4145	118
416	20240118	143100	108667505	4155	4155	4155	4155	3
417	20240118	143000	108655040	4155	4155	4155	4155	3
418	20240118	142900	108642575	4160	4160	4160	4160	0
419	20240118	142800	108642575	4160	4160	4160	4160	0
420	20240118	142700	108642575	4160	4160	4160	4160	0
421	20240118	142600	108642575	4160	4160	4160	4160	5
422	20240118	142500	108621775	4160	4160	4160	4160	10
423	20240118	142400	108580175	4140	4140	4140	4140	0
424	20240118	142300	108580175	4140	4140	4140	4140	0
425	20240118	142200	108580175	4140	4140	4140	4140	0
426	20240118	142100	108580175	4140	4140	4140	4140	0
427	20240118	142000	108580175	4140	4140	4140	4140	0
428	20240118	141900	108580175	4140	4140	4140	4140	0
429	20240118	141800	108580175	4140	4140	4140	4140	0
430	20240118	141700	108580175	4140	4140	4140	4140	0
431	20240118	141600	108580175	4140	4140	4140	4140	0
432	20240118	141500	108580175	4140	4140	4140	4140	0
433	20240118	141400	108580175	4140	4140	4140	4140	0
434	20240118	141300	108580175	4140	4140	4140	4140	0
435	20240118	141200	108580175	4140	4140	4140	4140	0
436	20240118	141100	108580175	4140	4140	4140	4140	0
437	20240118	141000	108580175	4140	4145	4145	4140	15
438	20240118	140900	108518070	4140	4140	4140	4140	0
439	20240118	140800	108518070	4140	4145	4145	4140	200
440	20240118	140700	107690005	4140	4140	4140	4140	0
441	20240118	140600	107690005	4140	4140	4140	4140	0
442	20240118	140500	107690005	4140	4145	4145	4140	50
443	20240118	140400	107482925	4145	4145	4145	4145	0
444	20240118	140300	107482925	4145	4145	4145	4145	5
445	20240118	140200	107462200	4145	4145	4145	4145	2
446	20240118	140100	107453910	4145	4140	4145	4140	669
447	20240118	140000	104684205	4145	4145	4145	4145	0
448	20240118	135900	104684205	4145	4145	4145	4145	0
449	20240118	135800	104684205	4145	4145	4145	4145	0
450	20240118	135700	104684205	4145	4145	4145	4145	0
451	20240118	135600	104684205	4145	4145	4145	4145	11
452	20240118	135500	104638610	4145	4145	4145	4145	12
453	20240118	135400	104588870	4140	4145	4145	4140	666
454	20240118	135300	101830405	4145	4145	4145	4145	279
455	20240118	135200	100673950	4145	4145	4145	4145	0
456	20240118	135100	100673950	4145	4150	4150	4145	2403
457	20240118	135000	90711215	4150	4155	4155	4150	2
458	20240118	134900	90702910	4160	4160	4160	4160	0
459	20240118	134800	90702910	4160	4160	4160	4160	91
460	20240118	134700	90324350	4165	4165	4165	4165	1
461	20240118	134600	90320185	4165	4165	4165	4165	0
462	20240118	134500	90320185	4165	4165	4165	4165	250
463	20240118	134400	89278935	4150	4150	4150	4150	0
464	20240118	134300	89278935	4150	4150	4150	4150	0
465	20240118	134200	89278935	4150	4150	4150	4150	0
466	20240118	134100	89278935	4150	4150	4150	4150	0
467	20240118	134000	89278935	4150	4150	4150	4150	0
468	20240118	133900	89278935	4150	4150	4150	4150	1051
469	20240118	133800	84917285	4150	4150	4150	4150	0
470	20240118	133700	84917285	4150	4160	4160	4150	713
471	20240118	133600	81956830	4160	4160	4160	4160	631
472	20240118	133500	79331870	4170	4170	4170	4170	0
473	20240118	133400	79331870	4170	4170	4170	4170	10
474	20240118	133300	79290170	4170	4170	4170	4170	0
475	20240118	133200	79290170	4170	4170	4170	4170	0
476	20240118	133100	79290170	4170	4170	4170	4170	50
477	20240118	133000	79081670	4155	4155	4155	4155	2
478	20240118	132900	79073360	4155	4155	4155	4155	15
479	20240118	132800	79011035	4155	4155	4155	4155	100
480	20240118	132700	78595535	4155	4155	4155	4155	0
481	20240118	132600	78595535	4155	4155	4155	4155	2
482	20240118	132500	78587225	4170	4170	4170	4170	0
483	20240118	132400	78587225	4170	4170	4170	4170	0
484	20240118	132300	78587225	4170	4170	4170	4170	0
485	20240118	132200	78587225	4170	4170	4170	4170	0
486	20240118	132100	78587225	4170	4170	4170	4170	0
487	20240118	132000	78587225	4170	4170	4170	4170	0
488	20240118	131900	78587225	4170	4170	4170	4170	0
489	20240118	131800	78587225	4170	4170	4170	4170	14
490	20240118	131700	78528845	4170	4170	4170	4170	0
491	20240118	131600	78528845	4170	4170	4170	4170	0
492	20240118	131500	78528845	4170	4170	4170	4170	0
493	20240118	131400	78528845	4170	4170	4170	4170	0
494	20240118	131300	78528845	4170	4170	4170	4170	0
495	20240118	131200	78528845	4170	4170	4170	4170	0
496	20240118	131100	78528845	4170	4170	4170	4170	0
497	20240118	131000	78528845	4170	4170	4170	4170	0
498	20240118	130900	78528845	4170	4170	4170	4170	0
499	20240118	130800	78528845	4170	4170	4170	4170	0
500	20240118	130700	78528845	4170	4170	4170	4170	50
501	20240118	130600	78320345	4150	4150	4150	4150	0
502	20240118	130500	78320345	4150	4150	4150	4150	100
503	20240118	130400	77905345	4145	4145	4145	4145	0
504	20240118	130300	77905345	4145	4145	4145	4145	0
505	20240118	130200	77905345	4145	4145	4145	4145	0
506	20240118	130100	77905345	4145	4145	4145	4145	0
507	20240118	130000	77905345	4145	4145	4145	4145	0
508	20240118	125900	77905345	4145	4145	4145	4145	0
509	20240118	125800	77905345	4145	4145	4145	4145	0
510	20240118	125700	77905345	4145	4145	4145	4145	3
511	20240118	125600	77892910	4145	4155	4155	4145	1997
512	20240118	125500	69604270	4155	4155	4155	4155	0
513	20240118	125400	69604270	4155	4155	4155	4155	0
514	20240118	125300	69604270	4155	4155	4155	4155	0
515	20240118	125200	69604270	4155	4155	4155	4155	0
516	20240118	125100	69604270	4155	4155	4155	4155	0
517	20240118	125000	69604270	4155	4155	4155	4155	0
518	20240118	124900	69604270	4155	4155	4155	4155	1
519	20240118	124800	69600115	4155	4155	4155	4155	0
520	20240118	124700	69600115	4155	4155	4155	4155	0
521	20240118	124600	69600115	4155	4155	4155	4155	0
522	20240118	124500	69600115	4155	4155	4155	4155	0
523	20240118	124400	69600115	4155	4155	4155	4155	0
524	20240118	124300	69600115	4155	4155	4155	4155	0
525	20240118	124200	69600115	4155	4155	4155	4155	0
526	20240118	124100	69600115	4155	4155	4155	4155	0
527	20240118	124000	69600115	4155	4155	4155	4155	167
528	20240118	123900	68906230	4155	4155	4155	4155	73
529	20240118	123800	68602915	4155	4155	4155	4155	1
530	20240118	123700	68598760	4165	4165	4165	4165	10
531	20240118	123600	68557110	4165	4165	4165	4165	10
532	20240118	123500	68515460	4165	4165	4165	4165	0
533	20240118	123400	68515460	4165	4165	4165	4165	0
534	20240118	123300	68515460	4165	4165	4165	4165	0
535	20240118	123200	68515460	4165	4165	4165	4165	0
536	20240118	123100	68515460	4165	4165	4165	4165	0
537	20240118	123000	68515460	4165	4165	4165	4165	0
538	20240118	122900	68515460	4165	4165	4165	4165	0
539	20240118	122800	68515460	4165	4165	4165	4165	3
540	20240118	122700	68502965	4165	4165	4165	4165	0
541	20240118	122600	68502965	4165	4165	4165	4165	0
542	20240118	122500	68502965	4165	4165	4165	4165	1
543	20240118	122400	68498800	4155	4155	4155	4155	1
544	20240118	122300	68494645	4145	4160	4160	4145	1208
545	20240118	122200	63481250	4155	4155	4155	4155	0
546	20240118	122100	63481250	4155	4155	4155	4155	0
547	20240118	122000	63481250	4155	4155	4155	4155	0
548	20240118	121900	63481250	4155	4155	4155	4155	0
549	20240118	121800	63481250	4155	4155	4155	4155	0
550	20240118	121700	63481250	4155	4155	4155	4155	0
551	20240118	121600	63481250	4155	4155	4155	4155	0
552	20240118	121500	63481250	4155	4155	4155	4155	0
553	20240118	121400	63481250	4155	4155	4155	4155	0
554	20240118	121300	63481250	4155	4155	4155	4155	0
555	20240118	121200	63481250	4155	4155	4155	4155	0
556	20240118	121100	63481250	4155	4155	4155	4155	0
557	20240118	121000	63481250	4155	4155	4155	4155	0
558	20240118	120900	63481250	4155	4155	4155	4155	0
559	20240118	120800	63481250	4155	4155	4155	4155	0
560	20240118	120700	63481250	4155	4155	4155	4155	0
561	20240118	120600	63481250	4155	4155	4155	4155	0
562	20240118	120500	63481250	4155	4155	4155	4155	0
563	20240118	120400	63481250	4155	4155	4155	4155	0
564	20240118	120300	63481250	4155	4155	4155	4155	45
565	20240118	120200	63294275	4155	4155	4155	4155	2
566	20240118	120100	63285965	4150	4165	4165	4150	3000
567	20240118	120000	50818890	4170	4170	4170	4170	0
568	20240118	115900	50818890	4170	4170	4170	4170	0
569	20240118	115800	50818890	4170	4170	4170	4170	0
570	20240118	115700	50818890	4170	4170	4170	4170	293
571	20240118	115600	49597080	4175	4175	4175	4175	0
572	20240118	115500	49597080	4175	4175	4175	4175	0
573	20240118	115400	49597080	4175	4175	4175	4175	0
574	20240118	115300	49597080	4175	4175	4175	4175	0
575	20240118	115200	49597080	4175	4175	4175	4175	0
576	20240118	115100	49597080	4175	4175	4175	4175	0
577	20240118	115000	49597080	4175	4175	4175	4175	0
578	20240118	114900	49597080	4175	4175	4175	4175	0
579	20240118	114800	49597080	4175	4175	4175	4175	0
580	20240118	114700	49597080	4175	4175	4175	4175	100
581	20240118	114600	49179580	4175	4175	4175	4175	0
582	20240118	114500	49179580	4175	4175	4175	4175	0
583	20240118	114400	49179580	4175	4175	4175	4175	500
584	20240118	114300	47092080	4175	4170	4175	4170	4
585	20240118	114200	47075395	4170	4170	4170	4170	3
586	20240118	114100	47062885	4175	4175	4175	4175	0
587	20240118	114000	47062885	4175	4170	4175	4170	143
588	20240118	113900	46466345	4170	4170	4170	4170	0
589	20240118	113800	46466345	4170	4170	4170	4170	3
590	20240118	113700	46453835	4170	4170	4170	4170	0
591	20240118	113600	46453835	4170	4170	4170	4170	3
592	20240118	113500	46441325	4170	4170	4170	4170	8
593	20240118	113400	46407965	4170	4170	4170	4170	46
594	20240118	113300	46216145	4175	4175	4175	4175	0
595	20240118	113200	46216145	4175	4180	4180	4175	3
596	20240118	113100	46203610	4175	4175	4175	4175	0
597	20240118	113000	46203610	4175	4175	4175	4175	0
598	20240118	112900	46203610	4175	4175	4175	4175	0
599	20240118	112800	46203610	4175	4175	4175	4175	0
600	20240118	112700	46203610	4175	4175	4175	4175	53
601	20240118	112600	45982335	4180	4180	4180	4180	0
602	20240118	112500	45982335	4180	4180	4180	4180	0
603	20240118	112400	45982335	4180	4180	4180	4180	0
604	20240118	112300	45982335	4180	4180	4180	4180	5
605	20240118	112200	45961435	4175	4175	4175	4175	0
606	20240118	112100	45961435	4175	4175	4175	4175	0
607	20240118	112000	45961435	4175	4175	4175	4175	0
608	20240118	111900	45961435	4175	4175	4175	4175	0
609	20240118	111800	45961435	4175	4175	4175	4175	1
610	20240118	111700	45957260	4175	4175	4175	4175	0
611	20240118	111600	45957260	4175	4175	4175	4175	0
612	20240118	111500	45957260	4175	4175	4175	4175	335
613	20240118	111400	44558635	4180	4180	4180	4180	0
614	20240118	111300	44558635	4180	4180	4180	4180	20
615	20240118	111200	44475035	4175	4175	4175	4175	40
616	20240118	111100	44308035	4175	4175	4175	4175	0
617	20240118	111000	44308035	4175	4175	4175	4175	0
618	20240118	110900	44308035	4175	4175	4175	4175	0
619	20240118	110800	44308035	4175	4175	4175	4175	0
620	20240118	110700	44308035	4175	4175	4175	4175	0
621	20240118	110600	44308035	4175	4175	4175	4175	0
622	20240118	110500	44308035	4175	4175	4175	4175	0
623	20240118	110400	44308035	4175	4175	4175	4175	0
624	20240118	110300	44308035	4175	4175	4175	4175	0
625	20240118	110200	44308035	4175	4175	4175	4175	0
626	20240118	110100	44308035	4175	4175	4175	4175	0
627	20240118	110000	44308035	4175	4175	4175	4175	0
628	20240118	105900	44308035	4175	4175	4175	4175	0
629	20240118	105800	44308035	4175	4175	4175	4175	0
630	20240118	105700	44308035	4175	4175	4175	4175	0
631	20240118	105600	44308035	4175	4175	4175	4175	0
632	20240118	105500	44308035	4175	4175	4175	4175	0
633	20240118	105400	44308035	4175	4175	4175	4175	14
634	20240118	105300	44249585	4185	4185	4185	4185	0
635	20240118	105200	44249585	4185	4185	4185	4185	1
636	20240118	105100	44245400	4175	4175	4175	4175	12
637	20240118	105000	44195300	4175	4175	4175	4175	0
638	20240118	104900	44195300	4175	4175	4175	4175	0
639	20240118	104800	44195300	4175	4175	4175	4175	0
640	20240118	104700	44195300	4175	4175	4175	4175	0
641	20240118	104600	44195300	4175	4180	4180	4175	223
642	20240118	104500	43264205	4185	4185	4185	4185	0
643	20240118	104400	43264205	4185	4185	4185	4185	1
644	20240118	104300	43260020	4190	4190	4190	4190	0
645	20240118	104200	43260020	4190	4190	4190	4190	0
646	20240118	104100	43260020	4190	4190	4190	4190	0
647	20240118	104000	43260020	4190	4190	4190	4190	0
648	20240118	103900	43260020	4190	4190	4190	4190	51
649	20240118	103800	43046330	4190	4190	4190	4190	1
650	20240118	103700	43042140	4190	4190	4190	4190	0
651	20240118	103600	43042140	4190	4190	4190	4190	100
652	20240118	103500	42623140	4185	4185	4185	4185	0
653	20240118	103400	42623140	4185	4185	4185	4185	0
654	20240118	103300	42623140	4185	4185	4185	4185	0
655	20240118	103200	42623140	4185	4185	4185	4185	337
656	20240118	103100	41212795	4190	4190	4190	4190	0
657	20240118	103000	41212795	4190	4190	4190	4190	0
658	20240118	102900	41212795	4190	4190	4190	4190	0
659	20240118	102800	41212795	4190	4190	4190	4190	0
660	20240118	102700	41212795	4190	4190	4190	4190	0
661	20240118	102600	41212795	4190	4190	4190	4190	100
662	20240118	102500	40793795	4190	4190	4190	4190	0
663	20240118	102400	40793795	4190	4190	4190	4190	0
664	20240118	102300	40793795	4190	4190	4190	4190	1
665	20240118	102200	40789605	4190	4190	4190	4190	0
666	20240118	102100	40789605	4190	4190	4190	4190	2
667	20240118	102000	40781225	4190	4190	4190	4190	0
668	20240118	101900	40781225	4190	4190	4190	4190	3
669	20240118	101800	40768655	4195	4195	4195	4195	0
670	20240118	101700	40768655	4195	4190	4195	4190	280
671	20240118	101600	39594830	4170	4170	4170	4170	0
672	20240118	101500	39594830	4170	4170	4170	4170	0
673	20240118	101400	39594830	4170	4170	4170	4170	0
674	20240118	101300	39594830	4170	4170	4170	4170	0
675	20240118	101200	39594830	4170	4170	4170	4170	0
676	20240118	101100	39594830	4170	4170	4170	4170	0
677	20240118	101000	39594830	4170	4170	4170	4170	0
678	20240118	100900	39594830	4170	4170	4170	4170	0
679	20240118	100800	39594830	4170	4170	4170	4170	500
680	20240118	100700	37509830	4165	4165	4165	4165	0
681	20240118	100600	37509830	4165	4175	4175	4165	100
682	20240118	100500	37092760	4190	4190	4190	4190	0
683	20240118	100400	37092760	4190	4190	4190	4190	0
684	20240118	100300	37092760	4190	4190	4190	4190	1
685	20240118	100200	37088570	4190	4190	4190	4190	0
686	20240118	100100	37088570	4190	4190	4190	4190	0
687	20240118	100000	37088570	4190	4190	4190	4190	1
688	20240118	095900	37084380	4175	4175	4175	4175	0
689	20240118	095800	37084380	4175	4175	4175	4175	0
690	20240118	095700	37084380	4175	4175	4175	4175	0
691	20240118	095600	37084380	4175	4175	4175	4175	0
692	20240118	095500	37084380	4175	4175	4175	4175	0
693	20240118	095400	37084380	4175	4175	4175	4175	0
694	20240118	095300	37084380	4175	4175	4175	4175	0
695	20240118	095200	37084380	4175	4175	4175	4175	0
696	20240118	095100	37084380	4175	4175	4175	4175	29
697	20240118	095000	36963305	4195	4195	4195	4195	0
698	20240118	094900	36963305	4195	4195	4195	4195	0
699	20240118	094800	36963305	4195	4195	4195	4195	0
700	20240118	094700	36963305	4195	4195	4195	4195	0
701	20240118	094600	36963305	4195	4195	4195	4195	0
702	20240118	094500	36963305	4195	4195	4195	4195	0
703	20240118	094400	36963305	4195	4195	4195	4195	238
704	20240118	094300	35964895	4195	4195	4195	4195	0
705	20240118	094200	35964895	4195	4195	4195	4195	0
706	20240118	094100	35964895	4195	4195	4195	4195	239
707	20240118	094000	34962290	4175	4175	4175	4175	0
708	20240118	093900	34962290	4175	4195	4195	4175	150
709	20240118	093800	34335040	4195	4195	4195	4195	0
710	20240118	093700	34335040	4195	4195	4195	4195	0
711	20240118	093600	34335040	4195	4195	4195	4195	0
712	20240118	093500	34335040	4195	4195	4195	4195	0
713	20240118	093400	34335040	4195	4195	4195	4195	1
714	20240118	093300	34330845	4195	4195	4195	4195	0
715	20240118	093200	34330845	4195	4195	4195	4195	7
716	20240118	093100	34301480	4195	4195	4195	4195	107
717	20240118	093000	33852615	4195	4195	4195	4195	4
718	20240118	092900	33835835	4175	4175	4175	4175	1
719	20240118	092800	33831660	4175	4175	4175	4175	0
720	20240118	092700	33831660	4175	4175	4175	4175	19
721	20240118	092600	33752335	4175	4175	4175	4175	0
722	20240118	092500	33752335	4175	4190	4190	4175	725
723	20240118	092400	30725415	4200	4200	4200	4200	0
724	20240118	092300	30725415	4200	4165	4200	4160	24
725	20240118	092200	30625400	4205	4205	4205	4205	0
726	20240118	092100	30625400	4205	4205	4205	4205	1
727	20240118	092000	30621195	4205	4170	4205	4170	100
728	20240118	091900	30201500	4160	4165	4165	4160	64
729	20240118	091800	29935020	4170	4170	4170	4170	216
730	20240118	091700	29034300	4165	4165	4165	4165	53
731	20240118	091600	28813555	4165	4165	4165	4165	40
732	20240118	091500	28646955	4165	4165	4165	4165	1
733	20240118	091400	28642790	4165	4165	4165	4165	0
734	20240118	091300	28642790	4165	4165	4165	4165	5
735	20240118	091200	28621965	4160	4160	4160	4160	0
736	20240118	091100	28621965	4160	4155	4160	4155	2818
737	20240118	091000	16899335	4150	4160	4160	4150	1687
738	20240118	090900	9883915	4165	4160	4165	4160	883
739	20240118	090800	6210630	4165	4165	4165	4165	725
740	20240118	090700	3191005	4170	4195	4195	4170	50
741	20240118	090600	2982480	4195	4215	4215	4195	48
742	20240118	090500	2781100	4165	4165	4165	4165	0
743	20240118	090400	2781100	4165	4165	4165	4165	0
744	20240118	090300	2781100	4165	4165	4165	4165	37
745	20240118	090200	2626995	4165	4165	4165	4165	13
746	20240118	090100	2572850	4165	4160	4165	4160	396
747	20240118	090000	923520	4160	4160	4160	4160	222