KissMeData/016590/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190200	379229670	5830	5830	5830	5830	1330
3	20240118	190100	379229670	5830	5830	5830	5830	0
4	20240118	190000	379229670	5830	5830	5830	5830	0
5	20240118	185900	379229670	5830	5830	5830	5830	0
6	20240118	185800	379229670	5830	5830	5830	5830	0
7	20240118	185700	379229670	5830	5830	5830	5830	0
8	20240118	185600	379229670	5830	5830	5830	5830	0
9	20240118	185500	379229670	5830	5830	5830	5830	0
10	20240118	185400	379229670	5830	5830	5830	5830	0
11	20240118	185300	379229670	5830	5830	5830	5830	0
12	20240118	185200	379229670	5830	5830	5830	5830	0
13	20240118	185100	379229670	5830	5830	5830	5830	0
14	20240118	185000	379229670	5830	5830	5830	5830	0
15	20240118	184900	379229670	5830	5830	5830	5830	0
16	20240118	184800	379229670	5830	5830	5830	5830	0
17	20240118	184700	379229670	5830	5830	5830	5830	0
18	20240118	184600	379229670	5830	5830	5830	5830	0
19	20240118	184500	379229670	5830	5830	5830	5830	0
20	20240118	184400	379229670	5830	5830	5830	5830	0
21	20240118	184300	379229670	5830	5830	5830	5830	0
22	20240118	184200	379229670	5830	5830	5830	5830	0
23	20240118	184100	379229670	5830	5830	5830	5830	0
24	20240118	184000	379229670	5830	5830	5830	5830	0
25	20240118	183900	379229670	5830	5830	5830	5830	0
26	20240118	183800	379229670	5830	5830	5830	5830	0
27	20240118	183700	379229670	5830	5830	5830	5830	0
28	20240118	183600	379229670	5830	5830	5830	5830	0
29	20240118	183500	379229670	5830	5830	5830	5830	0
30	20240118	183400	379229670	5830	5830	5830	5830	0
31	20240118	183300	379229670	5830	5830	5830	5830	0
32	20240118	183200	379229670	5830	5830	5830	5830	1330
33	20240118	183100	379229670	5830	5830	5830	5830	0
34	20240118	183000	379229670	5830	5830	5830	5830	0
35	20240118	182900	379229670	5830	5830	5830	5830	0
36	20240118	182800	379229670	5830	5830	5830	5830	0
37	20240118	182700	379229670	5830	5830	5830	5830	0
38	20240118	182600	379229670	5830	5830	5830	5830	0
39	20240118	182500	379229670	5830	5830	5830	5830	0
40	20240118	182400	379229670	5830	5830	5830	5830	0
41	20240118	182300	379229670	5830	5830	5830	5830	0
42	20240118	182200	379229670	5830	5830	5830	5830	0
43	20240118	182100	379229670	5830	5830	5830	5830	0
44	20240118	182000	379229670	5830	5830	5830	5830	0
45	20240118	181900	379229670	5830	5830	5830	5830	0
46	20240118	181800	379229670	5830	5830	5830	5830	0
47	20240118	181700	379229670	5830	5830	5830	5830	0
48	20240118	181600	379229670	5830	5830	5830	5830	0
49	20240118	181500	379229670	5830	5830	5830	5830	0
50	20240118	181400	379229670	5830	5830	5830	5830	0
51	20240118	181300	379229670	5830	5830	5830	5830	0
52	20240118	181200	379229670	5830	5830	5830	5830	0
53	20240118	181100	379229670	5830	5830	5830	5830	0
54	20240118	181000	379229670	5830	5830	5830	5830	0
55	20240118	180900	379229670	5830	5830	5830	5830	0
56	20240118	180800	379229670	5830	5830	5830	5830	0
57	20240118	180700	379229670	5830	5830	5830	5830	0
58	20240118	180600	379229670	5830	5830	5830	5830	0
59	20240118	180500	379229670	5830	5830	5830	5830	0
60	20240118	180400	379229670	5830	5830	5830	5830	0
61	20240118	180300	379229670	5830	5830	5830	5830	0
62	20240118	180200	379229670	5830	5830	5830	5830	1330
63	20240118	180100	379229670	5830	5830	5830	5830	0
64	20240118	180000	379229670	5830	5830	5830	5830	0
65	20240118	175900	379229670	5830	5830	5830	5830	0
66	20240118	175800	379229670	5830	5830	5830	5830	0
67	20240118	175700	379229670	5830	5830	5830	5830	0
68	20240118	175600	379229670	5830	5830	5830	5830	0
69	20240118	175500	379229670	5830	5830	5830	5830	0
70	20240118	175400	379229670	5830	5830	5830	5830	0
71	20240118	175300	379229670	5830	5830	5830	5830	0
72	20240118	175200	379229670	5830	5830	5830	5830	0
73	20240118	175100	379229670	5830	5830	5830	5830	0
74	20240118	175000	379229670	5830	5830	5830	5830	0
75	20240118	174900	379229670	5830	5830	5830	5830	0
76	20240118	174800	379229670	5830	5830	5830	5830	0
77	20240118	174700	379229670	5830	5830	5830	5830	0
78	20240118	174600	379229670	5830	5830	5830	5830	0
79	20240118	174500	379229670	5830	5830	5830	5830	0
80	20240118	174400	379229670	5830	5830	5830	5830	0
81	20240118	174300	379229670	5830	5830	5830	5830	0
82	20240118	174200	379229670	5830	5830	5830	5830	0
83	20240118	174100	379229670	5830	5830	5830	5830	0
84	20240118	174000	379229670	5830	5830	5830	5830	0
85	20240118	173900	379229670	5830	5830	5830	5830	0
86	20240118	173800	379229670	5830	5830	5830	5830	0
87	20240118	173700	379229670	5830	5830	5830	5830	0
88	20240118	173600	379229670	5830	5830	5830	5830	0
89	20240118	173500	379229670	5830	5830	5830	5830	0
90	20240118	173400	379229670	5830	5830	5830	5830	0
91	20240118	173300	379229670	5830	5830	5830	5830	0
92	20240118	173200	379229670	5830	5830	5830	5830	1330
93	20240118	173100	379229670	5830	5830	5830	5830	0
94	20240118	173000	379229670	5830	5830	5830	5830	0
95	20240118	172900	379229670	5830	5830	5830	5830	0
96	20240118	172800	379229670	5830	5830	5830	5830	0
97	20240118	172700	379229670	5830	5830	5830	5830	0
98	20240118	172600	379229670	5830	5830	5830	5830	0
99	20240118	172500	379229670	5830	5830	5830	5830	0
100	20240118	172400	379229670	5830	5830	5830	5830	0
101	20240118	172300	379229670	5830	5830	5830	5830	0
102	20240118	172200	379229670	5830	5830	5830	5830	0
103	20240118	172100	379229670	5830	5830	5830	5830	0
104	20240118	172000	379229670	5830	5830	5830	5830	0
105	20240118	171900	379229670	5830	5830	5830	5830	0
106	20240118	171800	379229670	5830	5830	5830	5830	0
107	20240118	171700	379229670	5830	5830	5830	5830	0
108	20240118	171600	379229670	5830	5830	5830	5830	0
109	20240118	171500	379229670	5830	5830	5830	5830	0
110	20240118	171400	379229670	5830	5830	5830	5830	0
111	20240118	171300	379229670	5830	5830	5830	5830	0
112	20240118	171200	379229670	5830	5830	5830	5830	0
113	20240118	171100	379229670	5830	5830	5830	5830	0
114	20240118	171000	379229670	5830	5830	5830	5830	0
115	20240118	170900	379229670	5830	5830	5830	5830	0
116	20240118	170800	379229670	5830	5830	5830	5830	0
117	20240118	170700	379229670	5830	5830	5830	5830	0
118	20240118	170600	379229670	5830	5830	5830	5830	0
119	20240118	170500	379229670	5830	5830	5830	5830	0
120	20240118	170400	379229670	5830	5830	5830	5830	0
121	20240118	170300	379229670	5830	5830	5830	5830	0
122	20240118	170200	379229670	5830	5830	5830	5830	1330
123	20240118	170100	379229670	5830	5830	5830	5830	0
124	20240118	170000	379229670	5830	5830	5830	5830	0
125	20240118	165900	379229670	5830	5830	5830	5830	0
126	20240118	165800	379229670	5830	5830	5830	5830	0
127	20240118	165700	379229670	5830	5830	5830	5830	0
128	20240118	165600	379229670	5830	5830	5830	5830	0
129	20240118	165500	379229670	5830	5830	5830	5830	0
130	20240118	165400	379229670	5830	5830	5830	5830	0
131	20240118	165300	379229670	5830	5830	5830	5830	0
132	20240118	165200	379229670	5830	5830	5830	5830	0
133	20240118	165100	379229670	5830	5830	5830	5830	0
134	20240118	165000	379229670	5830	5830	5830	5830	0
135	20240118	164900	379229670	5830	5830	5830	5830	0
136	20240118	164800	379229670	5830	5830	5830	5830	0
137	20240118	164700	379229670	5830	5830	5830	5830	0
138	20240118	164600	379229670	5830	5830	5830	5830	0
139	20240118	164500	379229670	5830	5830	5830	5830	0
140	20240118	164400	379229670	5830	5830	5830	5830	0
141	20240118	164300	379229670	5830	5830	5830	5830	0
142	20240118	164200	379229670	5830	5830	5830	5830	0
143	20240118	164100	379229670	5830	5830	5830	5830	0
144	20240118	164000	379229670	5830	5830	5830	5830	0
145	20240118	163900	379229670	5830	5830	5830	5830	0
146	20240118	163800	379229670	5830	5830	5830	5830	0
147	20240118	163700	379229670	5830	5830	5830	5830	0
148	20240118	163600	379229670	5830	5830	5830	5830	0
149	20240118	163500	379229670	5830	5830	5830	5830	0
150	20240118	163400	379229670	5830	5830	5830	5830	0
151	20240118	163300	379229670	5830	5830	5830	5830	0
152	20240118	163200	379229670	5830	5830	5830	5830	1330
153	20240118	163100	379229670	5830	5830	5830	5830	0
154	20240118	163000	379229670	5830	5830	5830	5830	0
155	20240118	162900	379229670	5830	5830	5830	5830	0
156	20240118	162800	379229670	5830	5830	5830	5830	0
157	20240118	162700	379229670	5830	5830	5830	5830	0
158	20240118	162600	379229670	5830	5830	5830	5830	0
159	20240118	162500	379229670	5830	5830	5830	5830	0
160	20240118	162400	379229670	5830	5830	5830	5830	0
161	20240118	162300	379229670	5830	5830	5830	5830	0
162	20240118	162200	379229670	5830	5830	5830	5830	0
163	20240118	162100	379229670	5830	5830	5830	5830	0
164	20240118	162000	379229670	5830	5830	5830	5830	0
165	20240118	161900	379229670	5830	5830	5830	5830	0
166	20240118	161800	379229670	5830	5830	5830	5830	0
167	20240118	161700	379229670	5830	5830	5830	5830	0
168	20240118	161600	379229670	5830	5830	5830	5830	0
169	20240118	161500	379229670	5830	5830	5830	5830	0
170	20240118	161400	379229670	5830	5830	5830	5830	0
171	20240118	161300	379229670	5830	5830	5830	5830	0
172	20240118	161200	379229670	5830	5830	5830	5830	0
173	20240118	161100	379229670	5830	5830	5830	5830	0
174	20240118	161000	379229670	5830	5830	5830	5830	0
175	20240118	160900	379229670	5830	5830	5830	5830	0
176	20240118	160800	379229670	5830	5830	5830	5830	0
177	20240118	160700	379229670	5830	5830	5830	5830	0
178	20240118	160600	379229670	5830	5830	5830	5830	0
179	20240118	160500	379229670	5830	5830	5830	5830	0
180	20240118	160400	379229670	5830	5830	5830	5830	0
181	20240118	160300	379229670	5830	5830	5830	5830	0
182	20240118	160200	379229670	5830	5830	5830	5830	1330
183	20240118	160100	379229670	5830	5830	5830	5830	0
184	20240118	160000	379229670	5830	5830	5830	5830	0
185	20240118	155900	379229670	5830	5830	5830	5830	0
186	20240118	155800	379229670	5830	5830	5830	5830	0
187	20240118	155700	379229670	5830	5830	5830	5830	0
188	20240118	155600	379229670	5830	5830	5830	5830	0
189	20240118	155500	379229670	5830	5830	5830	5830	0
190	20240118	155400	379229670	5830	5830	5830	5830	0
191	20240118	155300	379229670	5830	5830	5830	5830	0
192	20240118	155200	379229670	5830	5830	5830	5830	0
193	20240118	155100	379229670	5830	5830	5830	5830	0
194	20240118	155000	379229670	5830	5830	5830	5830	0
195	20240118	154900	379229670	5830	5830	5830	5830	0
196	20240118	154800	379229670	5830	5830	5830	5830	0
197	20240118	154700	379229670	5830	5830	5830	5830	0
198	20240118	154600	379229670	5830	5830	5830	5830	0
199	20240118	154500	379229670	5830	5830	5830	5830	0
200	20240118	154400	379229670	5830	5830	5830	5830	0
201	20240118	154300	379229670	5830	5830	5830	5830	0
202	20240118	154200	379229670	5830	5830	5830	5830	0
203	20240118	154100	379229670	5830	5830	5830	5830	0
204	20240118	154000	379229670	5830	5830	5830	5830	0
205	20240118	153900	379229670	5830	5830	5830	5830	0
206	20240118	153800	379229670	5830	5830	5830	5830	0
207	20240118	153700	379229670	5830	5830	5830	5830	0
208	20240118	153600	379229670	5830	5830	5830	5830	0
209	20240118	153500	379229670	5830	5830	5830	5830	0
210	20240118	153400	379229670	5830	5830	5830	5830	0
211	20240118	153300	379229670	5830	5830	5830	5830	0
212	20240118	153200	379229670	5830	5830	5830	5830	1330
213	20240118	153100	379229670	5830	5830	5830	5830	0
214	20240118	153000	379229670	5830	5830	5830	5830	1330
215	20240118	152900	371475770	5830	5830	5830	5830	0
216	20240118	152800	371475770	5830	5830	5830	5830	0
217	20240118	152700	371475770	5830	5830	5830	5830	0
218	20240118	152600	371475770	5830	5830	5830	5830	0
219	20240118	152500	371475770	5830	5830	5830	5830	0
220	20240118	152400	371475770	5830	5830	5830	5830	0
221	20240118	152300	371475770	5830	5830	5830	5830	0
222	20240118	152200	371475770	5830	5830	5830	5830	0
223	20240118	152100	371475770	5830	5830	5830	5830	0
224	20240118	152000	371475770	5830	5830	5830	5830	0
225	20240118	151900	371475770	5830	5830	5830	5820	502
226	20240118	151800	368549320	5790	5790	5790	5790	0
227	20240118	151700	368549320	5790	5820	5820	5790	2300
228	20240118	151600	355223210	5830	5830	5830	5830	0
229	20240118	151500	355223210	5830	5830	5830	5830	0
230	20240118	151400	355223210	5830	5830	5830	5830	9
231	20240118	151300	355170740	5830	5830	5830	5820	166
232	20240118	151200	354203970	5800	5800	5800	5800	963
233	20240118	151100	348618570	5800	5800	5800	5800	5
234	20240118	151000	348589570	5800	5800	5800	5800	4
235	20240118	150900	348566370	5790	5790	5790	5790	0
236	20240118	150800	348566370	5790	5790	5790	5790	0
237	20240118	150700	348566370	5790	5790	5790	5790	0
238	20240118	150600	348566370	5790	5790	5790	5790	0
239	20240118	150500	348566370	5790	5790	5790	5790	0
240	20240118	150400	348566370	5790	5790	5790	5790	0
241	20240118	150300	348566370	5790	5790	5790	5790	0
242	20240118	150200	348566370	5790	5790	5790	5790	0
243	20240118	150100	348566370	5790	5790	5790	5790	0
244	20240118	150000	348566370	5790	5790	5790	5790	0
245	20240118	145900	348566370	5790	5790	5790	5790	0
246	20240118	145800	348566370	5790	5790	5790	5790	0
247	20240118	145700	348566370	5790	5790	5790	5790	0
248	20240118	145600	348566370	5790	5790	5790	5790	0
249	20240118	145500	348566370	5790	5790	5790	5790	0
250	20240118	145400	348566370	5790	5790	5790	5790	0
251	20240118	145300	348566370	5790	5790	5790	5790	0
252	20240118	145200	348566370	5790	5790	5790	5790	0
253	20240118	145100	348566370	5790	5790	5790	5790	0
254	20240118	145000	348566370	5790	5790	5790	5790	23
255	20240118	144900	348433200	5800	5800	5800	5790	3903
256	20240118	144800	325833850	5830	5830	5830	5830	1
257	20240118	144700	325828020	5790	5790	5790	5790	0
258	20240118	144600	325828020	5790	5800	5800	5790	788
259	20240118	144500	321262850	5810	5820	5820	5810	222
260	20240118	144400	319972870	5820	5820	5820	5820	995
261	20240118	144300	314181970	5830	5830	5830	5830	0
262	20240118	144200	314181970	5830	5830	5830	5830	4
263	20240118	144100	314158650	5830	5830	5830	5830	45
264	20240118	144000	313896300	5830	5830	5830	5830	25
265	20240118	143900	313750550	5820	5820	5820	5820	0
266	20240118	143800	313750550	5820	5820	5820	5820	0
267	20240118	143700	313750550	5820	5820	5820	5820	0
268	20240118	143600	313750550	5820	5820	5820	5820	3
269	20240118	143500	313733090	5830	5830	5830	5830	0
270	20240118	143400	313733090	5830	5830	5830	5830	29
271	20240118	143300	313564020	5830	5830	5830	5830	0
272	20240118	143200	313564020	5830	5830	5830	5830	29
273	20240118	143100	313394950	5830	5830	5830	5830	98
274	20240118	143000	312823610	5830	5830	5830	5830	126
275	20240118	142900	312089030	5830	5830	5830	5830	2548
276	20240118	142800	297234190	5830	5830	5830	5830	157
277	20240118	142700	296318880	5830	5830	5830	5830	542
278	20240118	142600	293159020	5830	5830	5830	5830	78
279	20240118	142500	292704280	5830	5830	5830	5830	146
280	20240118	142400	291853100	5830	5830	5830	5830	75
281	20240118	142300	291415850	5830	5830	5830	5830	86
282	20240118	142200	290914470	5830	5830	5830	5830	70
283	20240118	142100	290506370	5830	5830	5830	5830	115
284	20240118	142000	289835920	5830	5820	5830	5820	829
285	20240118	141900	285003190	5820	5820	5820	5820	88
286	20240118	141800	284491030	5820	5820	5820	5820	115
287	20240118	141700	283821730	5820	5820	5820	5820	117
288	20240118	141600	283140790	5820	5820	5820	5820	127
289	20240118	141500	282401650	5820	5820	5820	5820	83
290	20240118	141400	281918590	5820	5820	5820	5820	76
291	20240118	141300	281476270	5820	5820	5820	5820	231
292	20240118	141200	280131850	5810	5810	5810	5810	0
293	20240118	141100	280131850	5810	5810	5810	5810	0
294	20240118	141000	280131850	5810	5810	5810	5810	0
295	20240118	140900	280131850	5810	5810	5810	5810	639
296	20240118	140800	276419260	5810	5810	5810	5810	0
297	20240118	140700	276419260	5810	5810	5810	5810	0
298	20240118	140600	276419260	5810	5810	5810	5810	0
299	20240118	140500	276419260	5810	5810	5810	5810	0
300	20240118	140400	276419260	5810	5810	5810	5810	0
301	20240118	140300	276419260	5810	5810	5810	5810	0
302	20240118	140200	276419260	5810	5810	5810	5810	297
303	20240118	140100	274693690	5810	5810	5810	5810	0
304	20240118	140000	274693690	5810	5810	5810	5810	86
305	20240118	135900	274194030	5820	5820	5820	5820	85
306	20240118	135800	273699330	5820	5810	5820	5810	56
307	20240118	135700	273373570	5810	5810	5810	5810	139
308	20240118	135600	272565980	5810	5810	5810	5810	79
309	20240118	135500	272106990	5810	5810	5810	5810	153
310	20240118	135400	271218060	5810	5810	5810	5810	12
311	20240118	135300	271148340	5810	5810	5810	5810	113
312	20240118	135200	270491810	5810	5810	5810	5810	37
313	20240118	135100	270276840	5810	5810	5810	5810	113
314	20240118	135000	269620310	5810	5820	5820	5810	257
315	20240118	134900	268125410	5820	5820	5820	5820	31
316	20240118	134800	267944990	5820	5820	5820	5820	123
317	20240118	134700	267229130	5820	5820	5820	5820	72
318	20240118	134600	266810090	5820	5820	5820	5820	113
319	20240118	134500	266152430	5820	5820	5820	5820	130
320	20240118	134400	265395830	5820	5820	5820	5820	93
321	20240118	134300	264854570	5820	5820	5820	5820	165
322	20240118	134200	263894270	5820	5820	5820	5820	2241
323	20240118	134100	250851650	5820	5820	5820	5820	0
324	20240118	134000	250851650	5820	5820	5820	5820	0
325	20240118	133900	250851650	5820	5820	5820	5820	0
326	20240118	133800	250851650	5820	5820	5820	5820	0
327	20240118	133700	250851650	5820	5820	5820	5820	0
328	20240118	133600	250851650	5820	5820	5820	5820	0
329	20240118	133500	250851650	5820	5820	5820	5820	0
330	20240118	133400	250851650	5820	5820	5820	5820	0
331	20240118	133300	250851650	5820	5820	5820	5820	0
332	20240118	133200	250851650	5820	5820	5820	5820	0
333	20240118	133100	250851650	5820	5820	5820	5820	0
334	20240118	133000	250851650	5820	5820	5820	5820	0
335	20240118	132900	250851650	5820	5820	5820	5820	0
336	20240118	132800	250851650	5820	5820	5820	5820	0
337	20240118	132700	250851650	5820	5830	5830	5820	238
338	20240118	132600	249466110	5830	5830	5830	5830	153
339	20240118	132500	248574120	5830	5830	5830	5830	55
340	20240118	132400	248253470	5830	5830	5830	5830	209
341	20240118	132300	247035000	5830	5830	5830	5830	82
342	20240118	132200	246556940	5830	5830	5830	5830	132
343	20240118	132100	245787380	5830	5830	5840	5830	176
344	20240118	132000	244760620	5820	5820	5820	5820	1
345	20240118	131900	244754800	5820	5820	5820	5820	0
346	20240118	131800	244754800	5820	5820	5820	5820	0
347	20240118	131700	244754800	5820	5820	5820	5820	0
348	20240118	131600	244754800	5820	5840	5840	5820	1549
349	20240118	131500	235733380	5840	5840	5840	5840	119
350	20240118	131400	235038420	5840	5840	5840	5840	103
351	20240118	131300	234436900	5840	5840	5840	5840	143
352	20240118	131200	233601780	5840	5840	5840	5840	118
353	20240118	131100	232912660	5840	5840	5840	5840	77
354	20240118	131000	232462980	5840	5840	5840	5840	100
355	20240118	130900	231878980	5840	5840	5840	5840	150
356	20240118	130800	231002980	5840	5840	5840	5840	103
357	20240118	130700	230401460	5840	5840	5840	5840	138
358	20240118	130600	229595540	5840	5840	5840	5840	416
359	20240118	130500	227166100	5840	5840	5840	5840	1447
360	20240118	130400	218715620	5840	5830	5840	5830	500
361	20240118	130300	215797960	5820	5820	5820	5820	0
362	20240118	130200	215797960	5820	5820	5820	5820	0
363	20240118	130100	215797960	5820	5820	5820	5820	0
364	20240118	130000	215797960	5820	5820	5820	5820	0
365	20240118	125900	215797960	5820	5820	5820	5820	0
366	20240118	125800	215797960	5820	5820	5820	5820	0
367	20240118	125700	215797960	5820	5820	5820	5820	10
368	20240118	125600	215739760	5820	5820	5820	5820	0
369	20240118	125500	215739760	5820	5820	5820	5820	50
370	20240118	125400	215448760	5820	5820	5820	5820	101
371	20240118	125300	214860940	5820	5820	5820	5820	0
372	20240118	125200	214860940	5820	5820	5820	5820	0
373	20240118	125100	214860940	5820	5820	5820	5820	0
374	20240118	125000	214860940	5820	5830	5830	5820	825
375	20240118	124900	210059190	5830	5830	5830	5830	541
376	20240118	124800	206905160	5830	5830	5830	5830	0
377	20240118	124700	206905160	5830	5830	5830	5830	73
378	20240118	124600	206479570	5830	5830	5830	5830	123
379	20240118	124500	205762480	5830	5840	5840	5830	532
380	20240118	124400	202659640	5840	5840	5840	5840	130
381	20240118	124300	201900440	5840	5840	5840	5840	99
382	20240118	124200	201322280	5830	5830	5830	5830	0
383	20240118	124100	201322280	5830	5830	5830	5830	20
384	20240118	124000	201205680	5830	5830	5830	5830	312
385	20240118	123900	199386720	5820	5820	5820	5820	0
386	20240118	123800	199386720	5820	5820	5820	5820	0
387	20240118	123700	199386720	5820	5820	5820	5820	20
388	20240118	123600	199270320	5820	5820	5820	5820	0
389	20240118	123500	199270320	5820	5820	5820	5820	0
390	20240118	123400	199270320	5820	5820	5820	5820	0
391	20240118	123300	199270320	5820	5820	5820	5820	0
392	20240118	123200	199270320	5820	5820	5820	5820	0
393	20240118	123100	199270320	5820	5820	5820	5820	39
394	20240118	123000	199043340	5820	5810	5820	5810	1270
395	20240118	122900	191656950	5810	5810	5810	5810	0
396	20240118	122800	191656950	5810	5810	5810	5810	0
397	20240118	122700	191656950	5810	5810	5810	5810	0
398	20240118	122600	191656950	5810	5810	5810	5810	1
399	20240118	122500	191651140	5810	5810	5810	5810	0
400	20240118	122400	191651140	5810	5810	5810	5810	0
401	20240118	122300	191651140	5810	5810	5810	5810	0
402	20240118	122200	191651140	5810	5810	5810	5810	0
403	20240118	122100	191651140	5810	5810	5810	5810	0
404	20240118	122000	191651140	5810	5810	5810	5810	164
405	20240118	121900	190698300	5810	5810	5810	5810	125
406	20240118	121800	189972050	5810	5810	5810	5800	931
407	20240118	121700	184570940	5810	5810	5810	5810	52
408	20240118	121600	184268820	5800	5800	5800	5800	0
409	20240118	121500	184268820	5800	5800	5800	5800	0
410	20240118	121400	184268820	5800	5800	5800	5800	0
411	20240118	121300	184268820	5800	5800	5800	5800	0
412	20240118	121200	184268820	5800	5800	5800	5800	0
413	20240118	121100	184268820	5800	5800	5800	5800	0
414	20240118	121000	184268820	5800	5800	5800	5800	0
415	20240118	120900	184268820	5800	5800	5800	5800	0
416	20240118	120800	184268820	5800	5800	5800	5800	0
417	20240118	120700	184268820	5800	5800	5800	5800	0
418	20240118	120600	184268820	5800	5800	5800	5800	0
419	20240118	120500	184268820	5800	5800	5800	5800	0
420	20240118	120400	184268820	5800	5800	5800	5800	0
421	20240118	120300	184268820	5800	5800	5800	5800	0
422	20240118	120200	184268820	5800	5800	5800	5800	56
423	20240118	120100	183944020	5800	5800	5800	5800	1381
424	20240118	120000	175934220	5800	5800	5800	5800	0
425	20240118	115900	175934220	5800	5800	5800	5800	0
426	20240118	115800	175934220	5800	5800	5800	5800	0
427	20240118	115700	175934220	5800	5800	5800	5800	0
428	20240118	115600	175934220	5800	5800	5800	5800	0
429	20240118	115500	175934220	5800	5800	5800	5800	0
430	20240118	115400	175934220	5800	5800	5800	5800	0
431	20240118	115300	175934220	5800	5800	5800	5800	0
432	20240118	115200	175934220	5800	5800	5800	5800	0
433	20240118	115100	175934220	5800	5800	5800	5800	0
434	20240118	115000	175934220	5800	5800	5800	5800	0
435	20240118	114900	175934220	5800	5800	5800	5800	18
436	20240118	114800	175829820	5800	5820	5820	5800	2817
437	20240118	114700	159483660	5820	5820	5820	5820	96
438	20240118	114600	158924940	5820	5820	5820	5820	133
439	20240118	114500	158150880	5820	5820	5820	5820	127
440	20240118	114400	157411740	5820	5820	5820	5820	147
441	20240118	114300	156556200	5820	5820	5820	5820	111
442	20240118	114200	155910180	5820	5820	5820	5820	131
443	20240118	114100	155147760	5820	5820	5820	5820	134
444	20240118	114000	154367880	5820	5820	5820	5820	61
445	20240118	113900	154012860	5810	5810	5810	5810	0
446	20240118	113800	154012860	5810	5810	5810	5810	0
447	20240118	113700	154012860	5810	5810	5810	5810	44
448	20240118	113600	153757220	5810	5810	5810	5810	142
449	20240118	113500	152932200	5800	5800	5800	5800	0
450	20240118	113400	152932200	5800	5800	5800	5800	0
451	20240118	113300	152932200	5800	5800	5800	5800	0
452	20240118	113200	152932200	5800	5800	5800	5800	0
453	20240118	113100	152932200	5800	5800	5800	5800	0
454	20240118	113000	152932200	5800	5800	5800	5800	0
455	20240118	112900	152932200	5800	5800	5800	5800	0
456	20240118	112800	152932200	5800	5800	5800	5800	0
457	20240118	112700	152932200	5800	5800	5800	5800	0
458	20240118	112600	152932200	5800	5800	5800	5800	0
459	20240118	112500	152932200	5800	5800	5800	5800	0
460	20240118	112400	152932200	5800	5800	5800	5800	0
461	20240118	112300	152932200	5800	5800	5800	5800	0
462	20240118	112200	152932200	5800	5800	5800	5800	0
463	20240118	112100	152932200	5800	5800	5800	5800	0
464	20240118	112000	152932200	5800	5800	5800	5800	0
465	20240118	111900	152932200	5800	5800	5800	5800	0
466	20240118	111800	152932200	5800	5800	5800	5800	0
467	20240118	111700	152932200	5800	5800	5800	5800	0
468	20240118	111600	152932200	5800	5820	5830	5800	1057
469	20240118	111500	146798500	5820	5820	5820	5820	1234
470	20240118	111400	139616620	5820	5820	5820	5820	40
471	20240118	111300	139383820	5810	5810	5810	5810	1487
472	20240118	111200	130744350	5810	5810	5810	5810	88
473	20240118	111100	130233070	5810	5810	5810	5810	106
474	20240118	111000	129617210	5810	5810	5810	5810	123
475	20240118	110900	128902580	5810	5810	5810	5810	84
476	20240118	110800	128414540	5810	5810	5810	5810	131
477	20240118	110700	127653430	5810	5810	5810	5810	85
478	20240118	110600	127159580	5800	5800	5800	5800	0
479	20240118	110500	127159580	5800	5800	5800	5800	0
480	20240118	110400	127159580	5800	5800	5800	5800	0
481	20240118	110300	127159580	5800	5800	5800	5800	0
482	20240118	110200	127159580	5800	5800	5800	5800	7
483	20240118	110100	127118980	5800	5800	5800	5800	239
484	20240118	110000	125732780	5800	5800	5800	5800	19
485	20240118	105900	125622580	5800	5800	5800	5800	492
486	20240118	105800	122768980	5800	5800	5800	5800	0
487	20240118	105700	122768980	5800	5800	5800	5800	0
488	20240118	105600	122768980	5800	5800	5800	5800	0
489	20240118	105500	122768980	5800	5800	5800	5800	183
490	20240118	105400	121707580	5800	5800	5800	5800	112
491	20240118	105300	121057980	5800	5800	5800	5800	119
492	20240118	105200	120367780	5800	5800	5800	5800	108
493	20240118	105100	119741380	5800	5800	5800	5800	96
494	20240118	105000	119184580	5800	5800	5800	5800	145
495	20240118	104900	118343580	5800	5800	5800	5800	107
496	20240118	104800	117722980	5800	5800	5800	5800	113
497	20240118	104700	117067580	5800	5800	5800	5800	115
498	20240118	104600	116400580	5800	5800	5800	5800	117
499	20240118	104500	115721980	5800	5800	5800	5800	126
500	20240118	104400	114991180	5800	5800	5800	5800	90
501	20240118	104300	114469180	5800	5780	5800	5780	181
502	20240118	104200	113420400	5780	5780	5780	5780	809
503	20240118	104100	108744380	5780	5780	5780	5780	0
504	20240118	104000	108744380	5780	5780	5780	5780	0
505	20240118	103900	108744380	5780	5780	5780	5780	0
506	20240118	103800	108744380	5780	5780	5780	5780	0
507	20240118	103700	108744380	5780	5780	5780	5780	1
508	20240118	103600	108738600	5780	5780	5780	5780	20
509	20240118	103500	108623000	5770	5770	5770	5770	0
510	20240118	103400	108623000	5770	5770	5770	5770	0
511	20240118	103300	108623000	5770	5770	5770	5770	0
512	20240118	103200	108623000	5770	5790	5790	5770	291
513	20240118	103100	106940180	5790	5790	5790	5790	48
514	20240118	103000	106662260	5790	5790	5790	5790	125
515	20240118	102900	105938510	5790	5790	5790	5790	168
516	20240118	102800	104965790	5780	5780	5780	5780	0
517	20240118	102700	104965790	5780	5780	5780	5780	151
518	20240118	102600	104093010	5780	5780	5780	5780	229
519	20240118	102500	102769390	5780	5780	5780	5780	2
520	20240118	102400	102757830	5780	5790	5790	5780	500
521	20240118	102300	99866610	5790	5790	5790	5790	81
522	20240118	102200	99397620	5790	5790	5790	5790	127
523	20240118	102100	98662290	5790	5790	5790	5790	101
524	20240118	102000	98077500	5790	5790	5790	5790	56
525	20240118	101900	97753260	5780	5780	5780	5780	100
526	20240118	101800	97175260	5790	5790	5790	5790	73
527	20240118	101700	96752590	5780	5790	5790	5780	199
528	20240118	101600	95601380	5780	5780	5780	5780	91
529	20240118	101500	95075400	5780	5790	5790	5780	205
530	20240118	101400	93889950	5790	5790	5790	5790	148
531	20240118	101300	93033030	5790	5800	5800	5790	371
532	20240118	101200	90883750	5800	5800	5800	5800	69
533	20240118	101100	90483550	5790	5790	5790	5790	73
534	20240118	101000	90060880	5790	5790	5790	5790	136
535	20240118	100900	89273440	5790	5790	5790	5790	115
536	20240118	100800	88607590	5780	5780	5780	5780	27
537	20240118	100700	88451530	5780	5790	5790	5780	324
538	20240118	100600	86578300	5790	5790	5790	5790	137
539	20240118	100500	85785070	5790	5790	5790	5790	106
540	20240118	100400	85171330	5790	5790	5790	5790	793
541	20240118	100300	80579860	5790	5790	5790	5790	168
542	20240118	100200	79607140	5790	5790	5800	5790	159
543	20240118	100100	78685700	5790	5790	5790	5790	128
544	20240118	100000	77944580	5790	5790	5790	5790	119
545	20240118	095900	77255570	5780	5780	5780	5780	0
546	20240118	095800	77255570	5780	5790	5790	5780	316
547	20240118	095700	75426930	5790	5790	5790	5790	99
548	20240118	095600	74853720	5790	5790	5790	5790	96
549	20240118	095500	74297880	5790	5790	5790	5790	117
550	20240118	095400	73620450	5790	5800	5800	5790	1255
551	20240118	095300	66343440	5800	5800	5800	5800	169
552	20240118	095200	65363240	5790	5800	5800	5790	104
553	20240118	095100	64760290	5790	5800	5800	5790	111
554	20240118	095000	64116980	5800	5800	5800	5800	116
555	20240118	094900	63444180	5800	5800	5800	5800	98
556	20240118	094800	62875780	5790	5800	5800	5790	92
557	20240118	094700	62342520	5800	5800	5800	5800	110
558	20240118	094600	61704520	5800	5790	5800	5790	105
559	20240118	094500	61095530	5790	5790	5790	5790	439
560	20240118	094400	58553720	5800	5800	5800	5800	147
561	20240118	094300	57701120	5800	5800	5800	5800	111
562	20240118	094200	57057320	5800	5800	5800	5800	210
563	20240118	094100	55839320	5800	5800	5800	5800	101
564	20240118	094000	55253520	5800	5800	5800	5800	109
565	20240118	093900	54621320	5800	5810	5810	5800	230
566	20240118	093800	53286310	5800	5810	5810	5800	849
567	20240118	093700	48361620	5810	5810	5810	5810	155
568	20240118	093600	47461070	5810	5800	5810	5800	291
569	20240118	093500	45772690	5800	5800	5800	5800	96
570	20240118	093400	45215890	5800	5800	5800	5800	721
571	20240118	093300	41034090	5800	5800	5800	5800	122
572	20240118	093200	40326490	5800	5800	5800	5800	133
573	20240118	093100	39555090	5800	5800	5800	5800	130
574	20240118	093000	38801090	5800	5800	5800	5800	145
575	20240118	092900	37960090	5800	5800	5800	5800	157
576	20240118	092800	37049490	5800	5800	5800	5800	107
577	20240118	092700	36428890	5800	5800	5800	5800	100
578	20240118	092600	35848890	5800	5800	5800	5790	247
579	20240118	092500	34417290	5790	5790	5790	5790	20
580	20240118	092400	34301490	5790	5790	5790	5790	816
581	20240118	092300	29576850	5790	5800	5800	5790	82
582	20240118	092200	29101840	5800	5800	5800	5790	636
583	20240118	092100	25413100	5800	5800	5800	5800	102
584	20240118	092000	24821500	5800	5800	5800	5800	115
585	20240118	091900	24154500	5800	5790	5800	5790	349
586	20240118	091800	22132740	5790	5790	5790	5790	134
587	20240118	091700	21356880	5790	5790	5790	5790	118
588	20240118	091600	20673660	5790	5790	5790	5790	88
589	20240118	091500	20164140	5790	5790	5790	5790	105
590	20240118	091400	19556190	5770	5770	5770	5770	154
591	20240118	091300	18667610	5780	5790	5790	5780	203
592	20240118	091200	17493700	5780	5780	5780	5780	0
593	20240118	091100	17493700	5780	5780	5780	5780	324
594	20240118	091000	15620980	5790	5800	5800	5790	96
595	20240118	090900	15064880	5800	5800	5800	5800	105
596	20240118	090800	14455880	5800	5790	5800	5790	277
597	20240118	090700	12850140	5790	5790	5790	5790	70
598	20240118	090600	12444840	5770	5770	5770	5770	0
599	20240118	090500	12444840	5770	5780	5780	5770	700
600	20240118	090400	8405440	5780	5800	5800	5780	646
601	20240118	090300	4666050	5790	5790	5790	5780	223
602	20240118	090200	3374980	5770	5770	5770	5770	0
603	20240118	090100	3374980	5770	5770	5770	5770	0
604	20240118	090000	3374980	5770	5840	5840	5770	582