KissMeData/059210/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194000	1150509635	4085	4085	4085	4085	1315
3	20240118	193900	1150509635	4085	4085	4085	4085	0
4	20240118	193800	1150509635	4085	4085	4085	4085	0
5	20240118	193700	1150509635	4085	4085	4085	4085	0
6	20240118	193600	1150509635	4085	4085	4085	4085	0
7	20240118	193500	1150509635	4085	4085	4085	4085	0
8	20240118	193400	1150509635	4085	4085	4085	4085	0
9	20240118	193300	1150509635	4085	4085	4085	4085	0
10	20240118	193200	1150509635	4085	4085	4085	4085	0
11	20240118	193100	1150509635	4085	4085	4085	4085	0
12	20240118	193000	1150509635	4085	4085	4085	4085	0
13	20240118	192900	1150509635	4085	4085	4085	4085	0
14	20240118	192800	1150509635	4085	4085	4085	4085	0
15	20240118	192700	1150509635	4085	4085	4085	4085	0
16	20240118	192600	1150509635	4085	4085	4085	4085	0
17	20240118	192500	1150509635	4085	4085	4085	4085	0
18	20240118	192400	1150509635	4085	4085	4085	4085	0
19	20240118	192300	1150509635	4085	4085	4085	4085	0
20	20240118	192200	1150509635	4085	4085	4085	4085	0
21	20240118	192100	1150509635	4085	4085	4085	4085	0
22	20240118	192000	1150509635	4085	4085	4085	4085	0
23	20240118	191900	1150509635	4085	4085	4085	4085	0
24	20240118	191800	1150509635	4085	4085	4085	4085	0
25	20240118	191700	1150509635	4085	4085	4085	4085	0
26	20240118	191600	1150509635	4085	4085	4085	4085	0
27	20240118	191500	1150509635	4085	4085	4085	4085	0
28	20240118	191400	1150509635	4085	4085	4085	4085	0
29	20240118	191300	1150509635	4085	4085	4085	4085	0
30	20240118	191200	1150509635	4085	4085	4085	4085	0
31	20240118	191100	1150509635	4085	4085	4085	4085	0
32	20240118	191000	1150509635	4085	4085	4085	4085	1315
33	20240118	190900	1150509635	4085	4085	4085	4085	0
34	20240118	190800	1150509635	4085	4085	4085	4085	0
35	20240118	190700	1150509635	4085	4085	4085	4085	0
36	20240118	190600	1150509635	4085	4085	4085	4085	0
37	20240118	190500	1150509635	4085	4085	4085	4085	0
38	20240118	190400	1150509635	4085	4085	4085	4085	0
39	20240118	190300	1150509635	4085	4085	4085	4085	0
40	20240118	190200	1150509635	4085	4085	4085	4085	0
41	20240118	190100	1150509635	4085	4085	4085	4085	0
42	20240118	190000	1150509635	4085	4085	4085	4085	0
43	20240118	185900	1150509635	4085	4085	4085	4085	0
44	20240118	185800	1150509635	4085	4085	4085	4085	0
45	20240118	185700	1150509635	4085	4085	4085	4085	0
46	20240118	185600	1150509635	4085	4085	4085	4085	0
47	20240118	185500	1150509635	4085	4085	4085	4085	0
48	20240118	185400	1150509635	4085	4085	4085	4085	0
49	20240118	185300	1150509635	4085	4085	4085	4085	0
50	20240118	185200	1150509635	4085	4085	4085	4085	0
51	20240118	185100	1150509635	4085	4085	4085	4085	0
52	20240118	185000	1150509635	4085	4085	4085	4085	0
53	20240118	184900	1150509635	4085	4085	4085	4085	0
54	20240118	184800	1150509635	4085	4085	4085	4085	0
55	20240118	184700	1150509635	4085	4085	4085	4085	0
56	20240118	184600	1150509635	4085	4085	4085	4085	0
57	20240118	184500	1150509635	4085	4085	4085	4085	0
58	20240118	184400	1150509635	4085	4085	4085	4085	0
59	20240118	184300	1150509635	4085	4085	4085	4085	0
60	20240118	184200	1150509635	4085	4085	4085	4085	0
61	20240118	184100	1150509635	4085	4085	4085	4085	0
62	20240118	184000	1150509635	4085	4085	4085	4085	1315
63	20240118	183900	1150509635	4085	4085	4085	4085	0
64	20240118	183800	1150509635	4085	4085	4085	4085	0
65	20240118	183700	1150509635	4085	4085	4085	4085	0
66	20240118	183600	1150509635	4085	4085	4085	4085	0
67	20240118	183500	1150509635	4085	4085	4085	4085	0
68	20240118	183400	1150509635	4085	4085	4085	4085	0
69	20240118	183300	1150509635	4085	4085	4085	4085	0
70	20240118	183200	1150509635	4085	4085	4085	4085	0
71	20240118	183100	1150509635	4085	4085	4085	4085	0
72	20240118	183000	1150509635	4085	4085	4085	4085	0
73	20240118	182900	1150509635	4085	4085	4085	4085	0
74	20240118	182800	1150509635	4085	4085	4085	4085	0
75	20240118	182700	1150509635	4085	4085	4085	4085	0
76	20240118	182600	1150509635	4085	4085	4085	4085	0
77	20240118	182500	1150509635	4085	4085	4085	4085	0
78	20240118	182400	1150509635	4085	4085	4085	4085	0
79	20240118	182300	1150509635	4085	4085	4085	4085	0
80	20240118	182200	1150509635	4085	4085	4085	4085	0
81	20240118	182100	1150509635	4085	4085	4085	4085	0
82	20240118	182000	1150509635	4085	4085	4085	4085	0
83	20240118	181900	1150509635	4085	4085	4085	4085	0
84	20240118	181800	1150509635	4085	4085	4085	4085	0
85	20240118	181700	1150509635	4085	4085	4085	4085	0
86	20240118	181600	1150509635	4085	4085	4085	4085	0
87	20240118	181500	1150509635	4085	4085	4085	4085	0
88	20240118	181400	1150509635	4085	4085	4085	4085	0
89	20240118	181300	1150509635	4085	4085	4085	4085	0
90	20240118	181200	1150509635	4085	4085	4085	4085	0
91	20240118	181100	1150509635	4085	4085	4085	4085	0
92	20240118	181000	1150509635	4085	4085	4085	4085	1315
93	20240118	180900	1150509635	4085	4085	4085	4085	0
94	20240118	180800	1150509635	4085	4085	4085	4085	0
95	20240118	180700	1150509635	4085	4085	4085	4085	0
96	20240118	180600	1150509635	4085	4085	4085	4085	0
97	20240118	180500	1150509635	4085	4085	4085	4085	0
98	20240118	180400	1150509635	4085	4085	4085	4085	0
99	20240118	180300	1150509635	4085	4085	4085	4085	0
100	20240118	180200	1150509635	4085	4085	4085	4085	0
101	20240118	180100	1150509635	4085	4085	4085	4085	0
102	20240118	180000	1150509635	4085	4085	4085	4085	0
103	20240118	175900	1150509635	4085	4085	4085	4085	0
104	20240118	175800	1150509635	4085	4085	4085	4085	0
105	20240118	175700	1150509635	4085	4085	4085	4085	0
106	20240118	175600	1150509635	4085	4085	4085	4085	0
107	20240118	175500	1150509635	4085	4085	4085	4085	0
108	20240118	175400	1150509635	4085	4085	4085	4085	0
109	20240118	175300	1150509635	4085	4085	4085	4085	0
110	20240118	175200	1150509635	4085	4085	4085	4085	0
111	20240118	175100	1150509635	4085	4085	4085	4085	0
112	20240118	175000	1150509635	4085	4085	4085	4085	0
113	20240118	174900	1150509635	4085	4085	4085	4085	0
114	20240118	174800	1150509635	4085	4085	4085	4085	0
115	20240118	174700	1150509635	4085	4085	4085	4085	0
116	20240118	174600	1150509635	4085	4085	4085	4085	0
117	20240118	174500	1150509635	4085	4085	4085	4085	0
118	20240118	174400	1150509635	4085	4085	4085	4085	0
119	20240118	174300	1150509635	4085	4085	4085	4085	0
120	20240118	174200	1150509635	4085	4085	4085	4085	0
121	20240118	174100	1150509635	4085	4085	4085	4085	0
122	20240118	174000	1150509635	4085	4085	4085	4085	1315
123	20240118	173900	1150509635	4085	4085	4085	4085	0
124	20240118	173800	1150509635	4085	4085	4085	4085	0
125	20240118	173700	1150509635	4085	4085	4085	4085	0
126	20240118	173600	1150509635	4085	4085	4085	4085	0
127	20240118	173500	1150509635	4085	4085	4085	4085	0
128	20240118	173400	1150509635	4085	4085	4085	4085	0
129	20240118	173300	1150509635	4085	4085	4085	4085	0
130	20240118	173200	1150509635	4085	4085	4085	4085	0
131	20240118	173100	1150509635	4085	4085	4085	4085	0
132	20240118	173000	1150509635	4085	4085	4085	4085	0
133	20240118	172900	1150509635	4085	4085	4085	4085	0
134	20240118	172800	1150509635	4085	4085	4085	4085	0
135	20240118	172700	1150509635	4085	4085	4085	4085	0
136	20240118	172600	1150509635	4085	4085	4085	4085	0
137	20240118	172500	1150509635	4085	4085	4085	4085	0
138	20240118	172400	1150509635	4085	4085	4085	4085	0
139	20240118	172300	1150509635	4085	4085	4085	4085	0
140	20240118	172200	1150509635	4085	4085	4085	4085	0
141	20240118	172100	1150509635	4085	4085	4085	4085	0
142	20240118	172000	1150509635	4085	4085	4085	4085	0
143	20240118	171900	1150509635	4085	4085	4085	4085	0
144	20240118	171800	1150509635	4085	4085	4085	4085	0
145	20240118	171700	1150509635	4085	4085	4085	4085	0
146	20240118	171600	1150509635	4085	4085	4085	4085	0
147	20240118	171500	1150509635	4085	4085	4085	4085	0
148	20240118	171400	1150509635	4085	4085	4085	4085	0
149	20240118	171300	1150509635	4085	4085	4085	4085	0
150	20240118	171200	1150509635	4085	4085	4085	4085	0
151	20240118	171100	1150509635	4085	4085	4085	4085	0
152	20240118	171000	1150509635	4085	4085	4085	4085	1315
153	20240118	170900	1150509635	4085	4085	4085	4085	0
154	20240118	170800	1150509635	4085	4085	4085	4085	0
155	20240118	170700	1150509635	4085	4085	4085	4085	0
156	20240118	170600	1150509635	4085	4085	4085	4085	0
157	20240118	170500	1150509635	4085	4085	4085	4085	0
158	20240118	170400	1150509635	4085	4085	4085	4085	0
159	20240118	170300	1150509635	4085	4085	4085	4085	0
160	20240118	170200	1150509635	4085	4085	4085	4085	0
161	20240118	170100	1150509635	4085	4085	4085	4085	0
162	20240118	170000	1150509635	4085	4085	4085	4085	0
163	20240118	165900	1150509635	4085	4085	4085	4085	0
164	20240118	165800	1150509635	4085	4085	4085	4085	0
165	20240118	165700	1150509635	4085	4085	4085	4085	0
166	20240118	165600	1150509635	4085	4085	4085	4085	0
167	20240118	165500	1150509635	4085	4085	4085	4085	0
168	20240118	165400	1150509635	4085	4085	4085	4085	0
169	20240118	165300	1150509635	4085	4085	4085	4085	0
170	20240118	165200	1150509635	4085	4085	4085	4085	0
171	20240118	165100	1150509635	4085	4085	4085	4085	0
172	20240118	165000	1150509635	4085	4085	4085	4085	0
173	20240118	164900	1150509635	4085	4085	4085	4085	0
174	20240118	164800	1150509635	4085	4085	4085	4085	0
175	20240118	164700	1150509635	4085	4085	4085	4085	0
176	20240118	164600	1150509635	4085	4085	4085	4085	0
177	20240118	164500	1150509635	4085	4085	4085	4085	0
178	20240118	164400	1150509635	4085	4085	4085	4085	0
179	20240118	164300	1150509635	4085	4085	4085	4085	0
180	20240118	164200	1150509635	4085	4085	4085	4085	0
181	20240118	164100	1150509635	4085	4085	4085	4085	0
182	20240118	164000	1150509635	4085	4085	4085	4085	1315
183	20240118	163900	1150509635	4085	4085	4085	4085	0
184	20240118	163800	1150509635	4085	4085	4085	4085	0
185	20240118	163700	1150509635	4085	4085	4085	4085	0
186	20240118	163600	1150509635	4085	4085	4085	4085	0
187	20240118	163500	1150509635	4085	4085	4085	4085	0
188	20240118	163400	1150509635	4085	4085	4085	4085	0
189	20240118	163300	1150509635	4085	4085	4085	4085	0
190	20240118	163200	1150509635	4085	4085	4085	4085	0
191	20240118	163100	1150509635	4085	4085	4085	4085	0
192	20240118	163000	1150509635	4085	4085	4085	4085	0
193	20240118	162900	1150509635	4085	4085	4085	4085	0
194	20240118	162800	1150509635	4085	4085	4085	4085	0
195	20240118	162700	1150509635	4085	4085	4085	4085	0
196	20240118	162600	1150509635	4085	4085	4085	4085	0
197	20240118	162500	1150509635	4085	4085	4085	4085	0
198	20240118	162400	1150509635	4085	4085	4085	4085	0
199	20240118	162300	1150509635	4085	4085	4085	4085	0
200	20240118	162200	1150509635	4085	4085	4085	4085	0
201	20240118	162100	1150509635	4085	4085	4085	4085	0
202	20240118	162000	1150509635	4085	4085	4085	4085	0
203	20240118	161900	1150509635	4085	4085	4085	4085	0
204	20240118	161800	1150509635	4085	4085	4085	4085	0
205	20240118	161700	1150509635	4085	4085	4085	4085	0
206	20240118	161600	1150509635	4085	4085	4085	4085	0
207	20240118	161500	1150509635	4085	4085	4085	4085	0
208	20240118	161400	1150509635	4085	4085	4085	4085	0
209	20240118	161300	1150509635	4085	4085	4085	4085	0
210	20240118	161200	1150509635	4085	4085	4085	4085	0
211	20240118	161100	1150509635	4085	4085	4085	4085	0
212	20240118	161000	1150509635	4085	4085	4085	4085	1315
213	20240118	160900	1150509635	4085	4085	4085	4085	0
214	20240118	160800	1150509635	4085	4085	4085	4085	0
215	20240118	160700	1150509635	4085	4085	4085	4085	0
216	20240118	160600	1150509635	4085	4085	4085	4085	0
217	20240118	160500	1150509635	4085	4085	4085	4085	0
218	20240118	160400	1150509635	4085	4085	4085	4085	0
219	20240118	160300	1150509635	4085	4085	4085	4085	0
220	20240118	160200	1150509635	4085	4085	4085	4085	0
221	20240118	160100	1150509635	4085	4085	4085	4085	0
222	20240118	160000	1150509635	4085	4085	4085	4085	0
223	20240118	155900	1150509635	4085	4085	4085	4085	0
224	20240118	155800	1150509635	4085	4085	4085	4085	0
225	20240118	155700	1150509635	4085	4085	4085	4085	0
226	20240118	155600	1150509635	4085	4085	4085	4085	0
227	20240118	155500	1150509635	4085	4085	4085	4085	0
228	20240118	155400	1150509635	4085	4085	4085	4085	0
229	20240118	155300	1150509635	4085	4085	4085	4085	0
230	20240118	155200	1150509635	4085	4085	4085	4085	0
231	20240118	155100	1150509635	4085	4085	4085	4085	0
232	20240118	155000	1150509635	4085	4085	4085	4085	0
233	20240118	154900	1150509635	4085	4085	4085	4085	0
234	20240118	154800	1150509635	4085	4085	4085	4085	0
235	20240118	154700	1150509635	4085	4085	4085	4085	0
236	20240118	154600	1150509635	4085	4085	4085	4085	0
237	20240118	154500	1150509635	4085	4085	4085	4085	0
238	20240118	154400	1150509635	4085	4085	4085	4085	0
239	20240118	154300	1150509635	4085	4085	4085	4085	0
240	20240118	154200	1150509635	4085	4085	4085	4085	0
241	20240118	154100	1150509635	4085	4085	4085	4085	0
242	20240118	154000	1150509635	4085	4085	4085	4085	1315
243	20240118	153900	1150509635	4085	4085	4085	4085	0
244	20240118	153800	1150509635	4085	4085	4085	4085	0
245	20240118	153700	1150509635	4085	4085	4085	4085	0
246	20240118	153600	1150509635	4085	4085	4085	4085	0
247	20240118	153500	1150509635	4085	4085	4085	4085	0
248	20240118	153400	1150509635	4085	4085	4085	4085	0
249	20240118	153300	1150509635	4085	4085	4085	4085	0
250	20240118	153200	1150509635	4085	4085	4085	4085	0
251	20240118	153100	1150509635	4085	4085	4085	4085	0
252	20240118	153000	1150509635	4085	4085	4085	4085	1315
253	20240118	152900	1145137860	4085	4085	4085	4085	0
254	20240118	152800	1145137860	4085	4085	4085	4085	0
255	20240118	152700	1145137860	4085	4085	4085	4085	0
256	20240118	152600	1145137860	4085	4085	4085	4085	0
257	20240118	152500	1145137860	4085	4085	4085	4085	0
258	20240118	152400	1145137860	4085	4085	4085	4085	0
259	20240118	152300	1145137860	4085	4085	4085	4085	0
260	20240118	152200	1145137860	4085	4085	4085	4085	0
261	20240118	152100	1145137860	4085	4085	4085	4085	0
262	20240118	152000	1145137860	4085	4085	4085	4085	0
263	20240118	151900	1145137860	4085	4085	4090	4085	922
264	20240118	151800	1141370100	4090	4085	4090	4085	285
265	20240118	151700	1140205745	4085	4085	4085	4085	25
266	20240118	151600	1140103620	4085	4085	4085	4085	572
267	20240118	151500	1137767000	4085	4080	4085	4080	192
268	20240118	151400	1136983340	4080	4075	4080	4075	108
269	20240118	151300	1136542950	4075	4075	4075	4075	1
270	20240118	151200	1136538875	4060	4060	4060	4060	644
271	20240118	151100	1133924235	4080	4080	4080	4080	57
272	20240118	151000	1133691675	4085	4060	4085	4060	105
273	20240118	150900	1133263950	4085	4085	4085	4085	55
274	20240118	150800	1133039275	4085	4080	4085	4080	796
275	20240118	150700	1129789685	4080	4080	4080	4080	0
276	20240118	150600	1129789685	4080	4080	4080	4080	459
277	20240118	150500	1127916965	4085	4085	4085	4085	0
278	20240118	150400	1127916965	4085	4085	4085	4085	46
279	20240118	150300	1127729055	4085	4080	4085	4080	259
280	20240118	150200	1126672220	4080	4070	4080	4070	55
281	20240118	150100	1126448140	4065	4050	4065	4050	910
282	20240118	150000	1122749020	4060	4075	4080	4060	891
283	20240118	145900	1119121915	4075	4075	4075	4075	0
284	20240118	145800	1119121915	4075	4075	4075	4070	56
285	20240118	145700	1118893765	4060	4075	4075	4060	54
286	20240118	145600	1118673730	4075	4075	4075	4075	53
287	20240118	145500	1118457755	4075	4075	4075	4075	0
288	20240118	145400	1118457755	4075	4060	4075	4060	72
289	20240118	145300	1118164655	4075	4075	4075	4075	52
290	20240118	145200	1117952755	4075	4075	4075	4075	0
291	20240118	145100	1117952755	4075	4075	4075	4075	53
292	20240118	145000	1117736780	4060	4070	4070	4060	295
293	20240118	144900	1116536230	4070	4070	4070	4070	51
294	20240118	144800	1116328660	4070	4070	4070	4070	0
295	20240118	144700	1116328660	4070	4055	4070	4055	53
296	20240118	144600	1116112980	4075	4075	4075	4075	0
297	20240118	144500	1116112980	4075	4075	4075	4075	572
298	20240118	144400	1113782080	4075	4080	4080	4075	82
299	20240118	144300	1113447670	4080	4080	4080	4080	5
300	20240118	144200	1113427270	4075	4075	4075	4075	20
301	20240118	144100	1113345770	4085	4085	4085	4085	0
302	20240118	144000	1113345770	4085	4085	4085	4085	0
303	20240118	143900	1113345770	4085	4075	4085	4075	47
304	20240118	143800	1113154035	4070	4060	4070	4060	8133
305	20240118	143700	1080131530	4060	4055	4060	4055	876
306	20240118	143600	1076579345	4055	4055	4055	4055	42
307	20240118	143500	1076409035	4055	4050	4055	4050	198
308	20240118	143400	1075606155	4045	4045	4045	4045	427
309	20240118	143300	1073878940	4050	4050	4050	4050	85
310	20240118	143200	1073534690	4045	4045	4045	4045	78
311	20240118	143100	1073219180	4045	4050	4050	4040	2345
312	20240118	143000	1063743935	4055	4055	4055	4055	56
313	20240118	142900	1063516855	4055	4055	4055	4055	0
314	20240118	142800	1063516855	4055	4050	4055	4050	59
315	20240118	142700	1063277795	4055	4055	4055	4055	59
316	20240118	142600	1063038550	4055	4055	4055	4055	59
317	20240118	142500	1062799305	4050	4050	4050	4050	234
318	20240118	142400	1061851605	4055	4050	4055	4050	59
319	20240118	142300	1061612370	4050	4050	4050	4050	84
320	20240118	142200	1061272170	4050	4050	4050	4050	0
321	20240118	142100	1061272170	4050	4050	4050	4050	2
322	20240118	142000	1061264070	4055	4055	4055	4055	0
323	20240118	141900	1061264070	4055	4055	4055	4040	108
324	20240118	141800	1060827005	4055	4055	4055	4055	47
325	20240118	141700	1060636420	4055	4050	4055	4050	200
326	20240118	141600	1059826300	4050	4055	4055	4050	248
327	20240118	141500	1058821780	4055	4055	4055	4050	1070
328	20240118	141400	1054487195	4040	4050	4050	4040	1000
329	20240118	141300	1050437695	4050	4040	4050	4040	239
330	20240118	141200	1049469835	4055	4055	4055	4055	200
331	20240118	141100	1048658835	4055	4055	4055	4055	0
332	20240118	141000	1048658835	4055	4055	4055	4055	2
333	20240118	140900	1048650725	4055	4055	4055	4055	52
334	20240118	140800	1048439865	4055	4055	4055	4055	51
335	20240118	140700	1048233060	4055	4055	4055	4055	50
336	20240118	140600	1048030310	4055	4040	4055	4040	50
337	20240118	140500	1047827765	4040	4060	4060	4040	84
338	20240118	140400	1047487405	4060	4060	4060	4060	25
339	20240118	140300	1047385905	4060	4060	4060	4060	52
340	20240118	140200	1047174785	4060	4060	4060	4040	52
341	20240118	140100	1046963685	4060	4050	4060	4050	52
342	20240118	140000	1046752895	4045	4040	4045	4040	160
343	20240118	135900	1046106025	4035	4040	4040	4035	175
344	20240118	135800	1045399520	4040	4040	4040	4035	52
345	20240118	135700	1045189450	4045	4045	4045	4045	25
346	20240118	135600	1045088325	4045	4030	4045	4030	1253
347	20240118	135500	1040037940	4045	4045	4045	4045	25
348	20240118	135400	1039936815	4035	4050	4050	4035	646
349	20240118	135300	1037329440	4050	4040	4050	4040	52
350	20240118	135200	1037119040	4030	4030	4030	4030	0
351	20240118	135100	1037119040	4030	4050	4050	4030	826
352	20240118	135000	1033789740	4050	4050	4050	4050	131
353	20240118	134900	1033259190	4030	4030	4030	4030	0
354	20240118	134800	1033259190	4030	4040	4040	4030	4140
355	20240118	134700	1016557710	4045	4050	4060	4045	1394
356	20240118	134600	1010918230	4050	4050	4050	4050	32
357	20240118	134500	1010788630	4050	4050	4050	4050	2022
358	20240118	134400	1002599530	4050	4050	4050	4050	392
359	20240118	134300	1001011930	4050	4050	4050	4050	405
360	20240118	134200	999371680	4060	4050	4060	4050	888
361	20240118	134100	995773400	4065	4075	4075	4050	2555
362	20240118	134000	985398065	4080	4100	4100	4080	625
363	20240118	133900	982847635	4085	4085	4115	4085	421
364	20240118	133800	981127640	4120	4120	4120	4120	0
365	20240118	133700	981127640	4120	4120	4120	4120	0
366	20240118	133600	981127640	4120	4120	4120	4120	0
367	20240118	133500	981127640	4120	4120	4120	4120	0
368	20240118	133400	981127640	4120	4120	4125	4090	1781
369	20240118	133300	973782760	4120	4115	4120	4115	1230
370	20240118	133200	968715740	4125	4110	4125	4105	8028
371	20240118	133100	935637040	4110	4100	4110	4100	6498
372	20240118	133000	908973150	4100	4100	4100	4100	0
373	20240118	132900	908973150	4100	4100	4100	4100	0
374	20240118	132800	908973150	4100	4100	4100	4100	291
375	20240118	132700	907780050	4100	4100	4100	4100	4736
376	20240118	132600	888362450	4095	4095	4095	4095	120
377	20240118	132500	887871050	4095	4095	4095	4095	96
378	20240118	132400	887477930	4095	4095	4095	4095	1577
379	20240118	132300	881020115	4095	4080	4095	4080	3204
380	20240118	132200	867920165	4080	4080	4080	4080	43
381	20240118	132100	867744725	4080	4070	4080	4070	4482
382	20240118	132000	849484555	4070	4070	4070	4070	0
383	20240118	131900	849484555	4070	4070	4070	4070	0
384	20240118	131800	849484555	4070	4070	4070	4070	1880
385	20240118	131700	841832955	4070	4090	4090	4070	3555
386	20240118	131600	827346710	4075	4080	4080	4075	2232
387	20240118	131500	818247335	4090	4090	4090	4090	150
388	20240118	131400	817633835	4090	4090	4090	4090	48
389	20240118	131300	817437515	4090	4090	4090	4090	58
390	20240118	131200	817200295	4090	4090	4090	4090	47
391	20240118	131100	817008065	4090	4090	4090	4090	0
392	20240118	131000	817008065	4090	4090	4090	4090	47
393	20240118	130900	816815835	4090	4085	4090	4085	70
394	20240118	130800	816529645	4090	4090	4090	4090	70
395	20240118	130700	816243345	4095	4095	4095	4095	0
396	20240118	130600	816243345	4095	4095	4095	4095	542
397	20240118	130500	814023855	4095	4095	4095	4095	47
398	20240118	130400	813831390	4095	4095	4095	4095	45
399	20240118	130300	813647115	4080	4080	4080	4080	1205
400	20240118	130200	808730715	4095	4095	4095	4095	103
401	20240118	130100	808308930	4095	4095	4095	4095	0
402	20240118	130000	808308930	4095	4095	4095	4095	703
403	20240118	125900	805430145	4095	4095	4095	4095	41
404	20240118	125800	805262250	4095	4095	4095	4095	91
405	20240118	125700	804889605	4095	4090	4095	4090	1248
406	20240118	125600	799779195	4090	4090	4090	4090	235
407	20240118	125500	798818045	4090	4090	4090	4090	1051
408	20240118	125400	794519455	4090	4090	4090	4090	0
409	20240118	125300	794519455	4090	4090	4090	4090	47
410	20240118	125200	794327225	4090	4090	4090	4090	43
411	20240118	125100	794151355	4090	4090	4090	4090	0
412	20240118	125000	794151355	4090	4090	4090	4090	44
413	20240118	124900	793971395	4085	4085	4085	4085	1024
414	20240118	124800	789788355	4085	4085	4085	4085	43
415	20240118	124700	789612700	4085	4085	4085	4085	0
416	20240118	124600	789612700	4085	4085	4085	4085	43
417	20240118	124500	789437045	4085	4085	4085	4085	43
418	20240118	124400	789261390	4085	4085	4085	4085	43
419	20240118	124300	789085735	4070	4070	4070	4070	0
420	20240118	124200	789085735	4070	4070	4070	4070	0
421	20240118	124100	789085735	4070	4070	4070	4070	100
422	20240118	124000	788678735	4075	4075	4075	4075	2719
423	20240118	123900	777598810	4075	4075	4075	4075	1
424	20240118	123800	777594735	4095	4085	4095	4085	3083
425	20240118	123700	764995005	4080	4075	4080	4075	1681
426	20240118	123600	758140220	4075	4075	4080	4075	230
427	20240118	123500	757202750	4075	4075	4075	4075	1
428	20240118	123400	757198675	4065	4080	4080	4065	92
429	20240118	123300	756824035	4065	4075	4075	4065	564
430	20240118	123200	754525925	4075	4075	4075	4075	0
431	20240118	123100	754525925	4075	4075	4075	4075	44
432	20240118	123000	754346625	4075	4075	4075	4075	44
433	20240118	122900	754167325	4075	4075	4075	4075	45
434	20240118	122800	753983950	4075	4075	4075	4075	0
435	20240118	122700	753983950	4075	4075	4075	4075	0
436	20240118	122600	753983950	4075	4075	4075	4075	0
437	20240118	122500	753983950	4075	4075	4075	4075	136
438	20240118	122400	753429750	4075	4070	4075	4070	80
439	20240118	122300	753103970	4070	4080	4080	4070	122
440	20240118	122200	752606750	4080	4080	4080	4080	37
441	20240118	122100	752455790	4080	4080	4080	4080	19
442	20240118	122000	752378270	4080	4080	4080	4080	5
443	20240118	121900	752357870	4080	4085	4085	4080	28
444	20240118	121800	752243605	4085	4065	4090	4065	10248
445	20240118	121700	710362935	4065	4065	4065	4065	48
446	20240118	121600	710167815	4060	4060	4060	4060	229
447	20240118	121500	709238075	4060	4060	4060	4060	737
448	20240118	121400	706245855	4060	4060	4060	4060	49
449	20240118	121300	706046915	4060	4060	4060	4060	50
450	20240118	121200	705843915	4060	4060	4060	4060	0
451	20240118	121100	705843915	4060	4060	4060	4060	50
452	20240118	121000	705640915	4060	4060	4060	4060	250
453	20240118	120900	704625915	4060	4060	4060	4060	51
454	20240118	120800	704418855	4060	4060	4060	4060	0
455	20240118	120700	704418855	4060	4060	4060	4060	0
456	20240118	120600	704418855	4060	4060	4060	4060	0
457	20240118	120500	704418855	4060	4060	4060	4060	0
458	20240118	120400	704418855	4060	4045	4060	4045	1565
459	20240118	120300	698087455	4060	4060	4060	4060	42
460	20240118	120200	697916935	4060	4050	4060	4050	43
461	20240118	120100	697742395	4060	4065	4065	4060	42
462	20240118	120000	697571770	4040	4040	4040	4040	1
463	20240118	115900	697567730	4045	4065	4065	4045	599
464	20240118	115800	695144355	4065	4065	4065	4065	42
465	20240118	115700	694973625	4045	4050	4050	4045	2094
466	20240118	115600	686493110	4070	4070	4070	4070	43
467	20240118	115500	686318100	4070	4070	4070	4050	72
468	20240118	115400	686025640	4070	4070	4070	4070	43
469	20240118	115300	685850630	4070	4050	4070	4050	60
470	20240118	115200	685607190	4070	4070	4070	4070	44
471	20240118	115100	685428110	4070	4070	4070	4070	44
472	20240118	115000	685249030	4050	4050	4075	4050	93
473	20240118	114900	684871390	4075	4075	4075	4075	44
474	20240118	114800	684692090	4075	4075	4075	4050	84
475	20240118	114700	684350790	4050	4080	4080	4050	10227
476	20240118	114600	642911805	4060	4060	4080	4060	86
477	20240118	114500	642562205	4080	4080	4080	4080	22
478	20240118	114400	642472445	4060	4065	4065	4060	4038
479	20240118	114300	626074675	4065	4080	4080	4065	784
480	20240118	114200	622883365	4080	4080	4080	4080	45
481	20240118	114100	622699765	4070	4080	4080	4070	49
482	20240118	114000	622500105	4080	4085	4085	4080	48
483	20240118	113900	622304140	4085	4085	4085	4070	88
484	20240118	113800	621945290	4085	4085	4085	4085	45
485	20240118	113700	621761465	4085	4085	4085	4070	69
486	20240118	113600	621479960	4085	4080	4085	4080	828
487	20240118	113500	618101605	4080	4080	4080	4080	23
488	20240118	113400	618007765	4080	4075	4080	4070	510
489	20240118	113300	615927755	4075	4070	4075	4070	2397
490	20240118	113200	606171840	4065	4080	4080	4065	791
491	20240118	113100	602952380	4080	4085	4085	4080	49
492	20240118	113000	602752330	4085	4085	4085	4070	167
493	20240118	112900	602070645	4085	4085	4085	4085	46
494	20240118	112800	601882735	4085	4085	4085	4070	78
495	20240118	112700	601564600	4085	4085	4085	4085	25
496	20240118	112600	601462475	4085	4080	4085	4080	46
497	20240118	112500	601274750	4080	4085	4085	4060	87
498	20240118	112400	600920365	4085	4085	4085	4085	44
499	20240118	112300	600740625	4085	4085	4085	4060	75
500	20240118	112200	600435000	4085	4085	4085	4085	44
501	20240118	112100	600255260	4060	4085	4085	4060	84
502	20240118	112000	599913120	4085	4080	4085	4060	331
503	20240118	111900	598565070	4080	4080	4080	4080	52
504	20240118	111800	598352910	4060	4060	4060	4060	31
505	20240118	111700	598227050	4060	4060	4060	4060	0
506	20240118	111600	598227050	4060	4080	4080	4060	1549
507	20240118	111500	591907910	4080	4080	4080	4080	0
508	20240118	111400	591907910	4080	4080	4080	4060	71
509	20240118	111300	591618770	4080	4070	4080	4070	43
510	20240118	111200	591443560	4070	4060	4080	4060	85
511	20240118	111100	591097820	4080	4080	4080	4080	44
512	20240118	111000	590918300	4080	4080	4080	4080	22
513	20240118	110900	590828540	4080	4075	4080	4060	69
514	20240118	110800	590547600	4075	4075	4080	4075	44
515	20240118	110700	590368290	4075	4080	4080	4070	80
516	20240118	110600	590042370	4070	4080	4080	4070	44
517	20240118	110500	589863060	4080	4070	4080	4070	73
518	20240118	110400	589565520	4080	4080	4080	4080	42
519	20240118	110300	589394160	4080	4070	4080	4070	77
520	20240118	110200	589080340	4080	4080	4080	4080	42
521	20240118	110100	588908980	4070	4080	4080	4070	107
522	20240118	110000	588472720	4070	4080	4080	4070	75
523	20240118	105900	588167050	4080	4080	4080	4080	21
524	20240118	105800	588081370	4070	4075	4080	4070	1304
525	20240118	105700	582762515	4075	4070	4075	4070	379
526	20240118	105600	581219755	4070	4060	4070	4060	74
527	20240118	105500	580918895	4070	4070	4070	4065	246
528	20240118	105400	579918690	4070	4070	4070	4070	194
529	20240118	105300	579129110	4060	4065	4070	4060	79
530	20240118	105200	578808010	4065	4060	4065	4060	395
531	20240118	105100	577204205	4050	4055	4060	4050	83
532	20240118	105000	576867680	4060	4060	4060	4060	0
533	20240118	104900	576867680	4060	4060	4060	4050	44
534	20240118	104800	576689420	4060	4055	4060	4055	1836
535	20240118	104700	569235295	4055	4040	4055	4040	381
536	20240118	104600	567692835	4045	4045	4045	4045	42
537	20240118	104500	567522945	4045	4045	4045	4045	21
538	20240118	104400	567438000	4045	4035	4045	4035	110
539	20240118	104300	566993940	4030	4030	4055	4030	146
540	20240118	104200	566405535	4030	4040	4040	4030	3083
541	20240118	104100	553950535	4055	4055	4055	4055	8
542	20240118	104000	553918095	4060	4040	4060	4040	1651
543	20240118	103900	547215715	4060	4055	4060	4055	1558
544	20240118	103800	540894135	4055	4055	4055	4055	23
545	20240118	103700	540800870	4040	4040	4040	4040	33
546	20240118	103600	540667550	4040	4050	4055	4035	3115
547	20240118	103500	528080125	4050	4055	4055	4050	83
548	20240118	103400	527743755	4055	4055	4055	4055	22
549	20240118	103300	527654545	4050	4040	4055	4040	870
550	20240118	103200	524131090	4040	4040	4040	4040	0
551	20240118	103100	524131090	4040	4050	4055	4040	684
552	20240118	103000	521358280	4050	4050	4050	4050	809
553	20240118	102900	518081830	4050	4040	4050	4040	4837
554	20240118	102800	498533230	4040	4050	4050	4040	631
555	20240118	102700	495977940	4050	4060	4060	4045	9728
556	20240118	102600	456603455	4060	4065	4065	4055	2044
557	20240118	102500	448304945	4075	4075	4075	4075	1
558	20240118	102400	448300870	4060	4060	4060	4060	31
559	20240118	102300	448175010	4075	4060	4075	4060	715
560	20240118	102200	445271885	4080	4060	4080	4060	35
561	20240118	102100	445129765	4080	4060	4080	4060	825
562	20240118	102000	441772465	4055	4055	4055	4055	0
563	20240118	101900	441772465	4055	4055	4055	4055	68
564	20240118	101800	441496725	4055	4055	4055	4055	0
565	20240118	101700	441496725	4055	4060	4060	4055	1760
566	20240118	101600	434358560	4070	4070	4070	4070	0
567	20240118	101500	434358560	4070	4070	4070	4060	3894
568	20240118	101400	418534770	4085	4085	4085	4085	0
569	20240118	101300	418534770	4085	4085	4085	4085	1
570	20240118	101200	418530685	4070	4070	4070	4070	36
571	20240118	101100	418384165	4085	4080	4085	4080	530
572	20240118	101000	416219795	4070	4080	4080	4070	428
573	20240118	100900	414476865	4080	4080	4080	4080	0
574	20240118	100800	414476865	4080	4080	4085	4080	274
575	20240118	100700	413358820	4080	4080	4080	4080	300
576	20240118	100600	412134820	4070	4070	4070	4070	538
577	20240118	100500	409945160	4080	4085	4085	4080	12
578	20240118	100400	409896150	4080	4080	4080	4080	342
579	20240118	100300	408500790	4085	4075	4085	4070	181
580	20240118	100200	407764040	4075	4075	4075	4075	0
581	20240118	100100	407764040	4075	4085	4085	4070	31
582	20240118	100000	407637850	4080	4080	4080	4080	127
583	20240118	095900	407119690	4080	4065	4080	4060	1755
584	20240118	095800	399968985	4065	4070	4070	4065	61
585	20240118	095700	399720720	4065	4065	4065	4065	26
586	20240118	095600	399615030	4065	4065	4065	4065	27
587	20240118	095500	399505275	4070	4070	4070	4070	449
588	20240118	095400	397677845	4065	4065	4065	4065	248
589	20240118	095300	396669725	4070	4070	4070	4070	51
590	20240118	095200	396462155	4070	4070	4070	4070	28
591	20240118	095100	396348195	4075	4075	4075	4075	0
592	20240118	095000	396348195	4075	4065	4090	4065	2048
593	20240118	094900	387976505	4085	4070	4085	4070	1297
594	20240118	094800	382693215	4085	4070	4085	4070	8000
595	20240118	094700	350037030	4055	4075	4075	4055	345
596	20240118	094600	348633325	4075	4055	4075	4055	2860
597	20240118	094500	336994080	4055	4055	4055	4055	42
598	20240118	094400	336823770	4060	4055	4060	4055	1116
599	20240118	094300	332292835	4060	4065	4065	4060	1480
600	20240118	094200	326282260	4075	4055	4075	4055	2078
601	20240118	094100	317849970	4050	4050	4050	4050	40
602	20240118	094000	317687970	4075	4070	4075	4070	2500
603	20240118	093900	307501595	4055	4065	4070	4055	5820
604	20240118	093800	283839695	4050	4070	4070	4050	301
605	20240118	093700	282615665	4070	4055	4070	4055	7358
606	20240118	093600	252724315	4035	4035	4035	4035	36
607	20240118	093500	252579055	4040	4040	4040	4040	3080
608	20240118	093400	240135855	4040	4040	4040	4040	30
609	20240118	093300	240014655	4050	4050	4055	4040	687
610	20240118	093200	237232270	4030	4030	4030	4030	96
611	20240118	093100	236845390	4030	4030	4030	4030	36
612	20240118	093000	236700310	4030	4030	4030	4030	300
613	20240118	092900	235491310	4030	4030	4030	4030	51
614	20240118	092800	235285780	4045	4045	4045	4045	0
615	20240118	092700	235285780	4045	4030	4045	4030	630
616	20240118	092600	232737985	4030	4030	4030	4030	0
617	20240118	092500	232737985	4030	4030	4030	4030	29
618	20240118	092400	232621115	4045	4045	4045	4045	1
619	20240118	092300	232617070	4040	4055	4055	4040	590
620	20240118	092200	230228850	4040	4040	4050	4040	469
621	20240118	092100	228330990	4035	4030	4035	4030	507
622	20240118	092000	226285665	4020	4025	4025	4020	3032
623	20240118	091900	214096245	4030	4030	4030	4030	5
624	20240118	091800	214076095	4030	4040	4040	4030	1674
625	20240118	091700	207323665	4040	4040	4040	4040	69
626	20240118	091600	207044905	4050	4055	4055	4050	654
627	20240118	091500	204393435	4025	4020	4055	4020	4524
628	20240118	091400	186076630	4050	4020	4050	4020	8775
629	20240118	091300	150596340	4000	4015	4015	4000	282
630	20240118	091200	149464620	4010	4010	4010	3985	3203
631	20240118	091100	136672695	3995	3980	4010	3975	4204
632	20240118	091000	119926225	3980	4000	4000	3980	2087
633	20240118	090900	111615385	4000	3980	4000	3980	2400
634	20240118	090800	102020570	3980	3990	4000	3980	2571
635	20240118	090700	91772665	3990	4010	4010	3990	13801
636	20240118	090600	36506185	4010	4030	4030	4010	702
637	20240118	090500	33688980	4030	4015	4030	4015	21
638	20240118	090400	33604380	4020	4030	4030	4020	515
639	20240118	090300	31531870	4030	4040	4040	4030	212
640	20240118	090200	30677460	4030	4045	4050	4020	303
641	20240118	090100	29452680	4055	4055	4055	4055	0
642	20240118	090000	29452680	4055	4020	4055	4020	7283