KissMeData/070960/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194800	102208990	2905	2905	2905	2905	245
3	20240118	194700	102208990	2905	2905	2905	2905	0
4	20240118	194600	102208990	2905	2905	2905	2905	0
5	20240118	194500	102208990	2905	2905	2905	2905	0
6	20240118	194400	102208990	2905	2905	2905	2905	0
7	20240118	194300	102208990	2905	2905	2905	2905	0
8	20240118	194200	102208990	2905	2905	2905	2905	0
9	20240118	194100	102208990	2905	2905	2905	2905	0
10	20240118	194000	102208990	2905	2905	2905	2905	0
11	20240118	193900	102208990	2905	2905	2905	2905	0
12	20240118	193800	102208990	2905	2905	2905	2905	0
13	20240118	193700	102208990	2905	2905	2905	2905	0
14	20240118	193600	102208990	2905	2905	2905	2905	0
15	20240118	193500	102208990	2905	2905	2905	2905	0
16	20240118	193400	102208990	2905	2905	2905	2905	0
17	20240118	193300	102208990	2905	2905	2905	2905	0
18	20240118	193200	102208990	2905	2905	2905	2905	0
19	20240118	193100	102208990	2905	2905	2905	2905	0
20	20240118	193000	102208990	2905	2905	2905	2905	0
21	20240118	192900	102208990	2905	2905	2905	2905	0
22	20240118	192800	102208990	2905	2905	2905	2905	0
23	20240118	192700	102208990	2905	2905	2905	2905	0
24	20240118	192600	102208990	2905	2905	2905	2905	0
25	20240118	192500	102208990	2905	2905	2905	2905	0
26	20240118	192400	102208990	2905	2905	2905	2905	0
27	20240118	192300	102208990	2905	2905	2905	2905	0
28	20240118	192200	102208990	2905	2905	2905	2905	0
29	20240118	192100	102208990	2905	2905	2905	2905	0
30	20240118	192000	102208990	2905	2905	2905	2905	0
31	20240118	191900	102208990	2905	2905	2905	2905	0
32	20240118	191800	102208990	2905	2905	2905	2905	245
33	20240118	191700	102208990	2905	2905	2905	2905	0
34	20240118	191600	102208990	2905	2905	2905	2905	0
35	20240118	191500	102208990	2905	2905	2905	2905	0
36	20240118	191400	102208990	2905	2905	2905	2905	0
37	20240118	191300	102208990	2905	2905	2905	2905	0
38	20240118	191200	102208990	2905	2905	2905	2905	0
39	20240118	191100	102208990	2905	2905	2905	2905	0
40	20240118	191000	102208990	2905	2905	2905	2905	0
41	20240118	190900	102208990	2905	2905	2905	2905	0
42	20240118	190800	102208990	2905	2905	2905	2905	0
43	20240118	190700	102208990	2905	2905	2905	2905	0
44	20240118	190600	102208990	2905	2905	2905	2905	0
45	20240118	190500	102208990	2905	2905	2905	2905	0
46	20240118	190400	102208990	2905	2905	2905	2905	0
47	20240118	190300	102208990	2905	2905	2905	2905	0
48	20240118	190200	102208990	2905	2905	2905	2905	0
49	20240118	190100	102208990	2905	2905	2905	2905	0
50	20240118	190000	102208990	2905	2905	2905	2905	0
51	20240118	185900	102208990	2905	2905	2905	2905	0
52	20240118	185800	102208990	2905	2905	2905	2905	0
53	20240118	185700	102208990	2905	2905	2905	2905	0
54	20240118	185600	102208990	2905	2905	2905	2905	0
55	20240118	185500	102208990	2905	2905	2905	2905	0
56	20240118	185400	102208990	2905	2905	2905	2905	0
57	20240118	185300	102208990	2905	2905	2905	2905	0
58	20240118	185200	102208990	2905	2905	2905	2905	0
59	20240118	185100	102208990	2905	2905	2905	2905	0
60	20240118	185000	102208990	2905	2905	2905	2905	0
61	20240118	184900	102208990	2905	2905	2905	2905	0
62	20240118	184800	102208990	2905	2905	2905	2905	245
63	20240118	184700	102208990	2905	2905	2905	2905	0
64	20240118	184600	102208990	2905	2905	2905	2905	0
65	20240118	184500	102208990	2905	2905	2905	2905	0
66	20240118	184400	102208990	2905	2905	2905	2905	0
67	20240118	184300	102208990	2905	2905	2905	2905	0
68	20240118	184200	102208990	2905	2905	2905	2905	0
69	20240118	184100	102208990	2905	2905	2905	2905	0
70	20240118	184000	102208990	2905	2905	2905	2905	0
71	20240118	183900	102208990	2905	2905	2905	2905	0
72	20240118	183800	102208990	2905	2905	2905	2905	0
73	20240118	183700	102208990	2905	2905	2905	2905	0
74	20240118	183600	102208990	2905	2905	2905	2905	0
75	20240118	183500	102208990	2905	2905	2905	2905	0
76	20240118	183400	102208990	2905	2905	2905	2905	0
77	20240118	183300	102208990	2905	2905	2905	2905	0
78	20240118	183200	102208990	2905	2905	2905	2905	0
79	20240118	183100	102208990	2905	2905	2905	2905	0
80	20240118	183000	102208990	2905	2905	2905	2905	0
81	20240118	182900	102208990	2905	2905	2905	2905	0
82	20240118	182800	102208990	2905	2905	2905	2905	0
83	20240118	182700	102208990	2905	2905	2905	2905	0
84	20240118	182600	102208990	2905	2905	2905	2905	0
85	20240118	182500	102208990	2905	2905	2905	2905	0
86	20240118	182400	102208990	2905	2905	2905	2905	0
87	20240118	182300	102208990	2905	2905	2905	2905	0
88	20240118	182200	102208990	2905	2905	2905	2905	0
89	20240118	182100	102208990	2905	2905	2905	2905	0
90	20240118	182000	102208990	2905	2905	2905	2905	0
91	20240118	181900	102208990	2905	2905	2905	2905	0
92	20240118	181800	102208990	2905	2905	2905	2905	245
93	20240118	181700	102208990	2905	2905	2905	2905	0
94	20240118	181600	102208990	2905	2905	2905	2905	0
95	20240118	181500	102208990	2905	2905	2905	2905	0
96	20240118	181400	102208990	2905	2905	2905	2905	0
97	20240118	181300	102208990	2905	2905	2905	2905	0
98	20240118	181200	102208990	2905	2905	2905	2905	0
99	20240118	181100	102208990	2905	2905	2905	2905	0
100	20240118	181000	102208990	2905	2905	2905	2905	0
101	20240118	180900	102208990	2905	2905	2905	2905	0
102	20240118	180800	102208990	2905	2905	2905	2905	0
103	20240118	180700	102208990	2905	2905	2905	2905	0
104	20240118	180600	102208990	2905	2905	2905	2905	0
105	20240118	180500	102208990	2905	2905	2905	2905	0
106	20240118	180400	102208990	2905	2905	2905	2905	0
107	20240118	180300	102208990	2905	2905	2905	2905	0
108	20240118	180200	102208990	2905	2905	2905	2905	0
109	20240118	180100	102208990	2905	2905	2905	2905	0
110	20240118	180000	102208990	2905	2905	2905	2905	0
111	20240118	175900	102208990	2905	2905	2905	2905	0
112	20240118	175800	102208990	2905	2905	2905	2905	0
113	20240118	175700	102208990	2905	2905	2905	2905	0
114	20240118	175600	102208990	2905	2905	2905	2905	0
115	20240118	175500	102208990	2905	2905	2905	2905	0
116	20240118	175400	102208990	2905	2905	2905	2905	0
117	20240118	175300	102208990	2905	2905	2905	2905	0
118	20240118	175200	102208990	2905	2905	2905	2905	0
119	20240118	175100	102208990	2905	2905	2905	2905	0
120	20240118	175000	102208990	2905	2905	2905	2905	0
121	20240118	174900	102208990	2905	2905	2905	2905	0
122	20240118	174800	102208990	2905	2905	2905	2905	245
123	20240118	174700	102208990	2905	2905	2905	2905	0
124	20240118	174600	102208990	2905	2905	2905	2905	0
125	20240118	174500	102208990	2905	2905	2905	2905	0
126	20240118	174400	102208990	2905	2905	2905	2905	0
127	20240118	174300	102208990	2905	2905	2905	2905	0
128	20240118	174200	102208990	2905	2905	2905	2905	0
129	20240118	174100	102208990	2905	2905	2905	2905	0
130	20240118	174000	102208990	2905	2905	2905	2905	0
131	20240118	173900	102208990	2905	2905	2905	2905	0
132	20240118	173800	102208990	2905	2905	2905	2905	0
133	20240118	173700	102208990	2905	2905	2905	2905	0
134	20240118	173600	102208990	2905	2905	2905	2905	0
135	20240118	173500	102208990	2905	2905	2905	2905	0
136	20240118	173400	102208990	2905	2905	2905	2905	0
137	20240118	173300	102208990	2905	2905	2905	2905	0
138	20240118	173200	102208990	2905	2905	2905	2905	0
139	20240118	173100	102208990	2905	2905	2905	2905	0
140	20240118	173000	102208990	2905	2905	2905	2905	0
141	20240118	172900	102208990	2905	2905	2905	2905	0
142	20240118	172800	102208990	2905	2905	2905	2905	0
143	20240118	172700	102208990	2905	2905	2905	2905	0
144	20240118	172600	102208990	2905	2905	2905	2905	0
145	20240118	172500	102208990	2905	2905	2905	2905	0
146	20240118	172400	102208990	2905	2905	2905	2905	0
147	20240118	172300	102208990	2905	2905	2905	2905	0
148	20240118	172200	102208990	2905	2905	2905	2905	0
149	20240118	172100	102208990	2905	2905	2905	2905	0
150	20240118	172000	102208990	2905	2905	2905	2905	0
151	20240118	171900	102208990	2905	2905	2905	2905	0
152	20240118	171800	102208990	2905	2905	2905	2905	245
153	20240118	171700	102208990	2905	2905	2905	2905	0
154	20240118	171600	102208990	2905	2905	2905	2905	0
155	20240118	171500	102208990	2905	2905	2905	2905	0
156	20240118	171400	102208990	2905	2905	2905	2905	0
157	20240118	171300	102208990	2905	2905	2905	2905	0
158	20240118	171200	102208990	2905	2905	2905	2905	0
159	20240118	171100	102208990	2905	2905	2905	2905	0
160	20240118	171000	102208990	2905	2905	2905	2905	0
161	20240118	170900	102208990	2905	2905	2905	2905	0
162	20240118	170800	102208990	2905	2905	2905	2905	0
163	20240118	170700	102208990	2905	2905	2905	2905	0
164	20240118	170600	102208990	2905	2905	2905	2905	0
165	20240118	170500	102208990	2905	2905	2905	2905	0
166	20240118	170400	102208990	2905	2905	2905	2905	0
167	20240118	170300	102208990	2905	2905	2905	2905	0
168	20240118	170200	102208990	2905	2905	2905	2905	0
169	20240118	170100	102208990	2905	2905	2905	2905	0
170	20240118	170000	102208990	2905	2905	2905	2905	0
171	20240118	165900	102208990	2905	2905	2905	2905	0
172	20240118	165800	102208990	2905	2905	2905	2905	0
173	20240118	165700	102208990	2905	2905	2905	2905	0
174	20240118	165600	102208990	2905	2905	2905	2905	0
175	20240118	165500	102208990	2905	2905	2905	2905	0
176	20240118	165400	102208990	2905	2905	2905	2905	0
177	20240118	165300	102208990	2905	2905	2905	2905	0
178	20240118	165200	102208990	2905	2905	2905	2905	0
179	20240118	165100	102208990	2905	2905	2905	2905	0
180	20240118	165000	102208990	2905	2905	2905	2905	0
181	20240118	164900	102208990	2905	2905	2905	2905	0
182	20240118	164800	102208990	2905	2905	2905	2905	245
183	20240118	164700	102208990	2905	2905	2905	2905	0
184	20240118	164600	102208990	2905	2905	2905	2905	0
185	20240118	164500	102208990	2905	2905	2905	2905	0
186	20240118	164400	102208990	2905	2905	2905	2905	0
187	20240118	164300	102208990	2905	2905	2905	2905	0
188	20240118	164200	102208990	2905	2905	2905	2905	0
189	20240118	164100	102208990	2905	2905	2905	2905	0
190	20240118	164000	102208990	2905	2905	2905	2905	0
191	20240118	163900	102208990	2905	2905	2905	2905	0
192	20240118	163800	102208990	2905	2905	2905	2905	0
193	20240118	163700	102208990	2905	2905	2905	2905	0
194	20240118	163600	102208990	2905	2905	2905	2905	0
195	20240118	163500	102208990	2905	2905	2905	2905	0
196	20240118	163400	102208990	2905	2905	2905	2905	0
197	20240118	163300	102208990	2905	2905	2905	2905	0
198	20240118	163200	102208990	2905	2905	2905	2905	0
199	20240118	163100	102208990	2905	2905	2905	2905	0
200	20240118	163000	102208990	2905	2905	2905	2905	0
201	20240118	162900	102208990	2905	2905	2905	2905	0
202	20240118	162800	102208990	2905	2905	2905	2905	0
203	20240118	162700	102208990	2905	2905	2905	2905	0
204	20240118	162600	102208990	2905	2905	2905	2905	0
205	20240118	162500	102208990	2905	2905	2905	2905	0
206	20240118	162400	102208990	2905	2905	2905	2905	0
207	20240118	162300	102208990	2905	2905	2905	2905	0
208	20240118	162200	102208990	2905	2905	2905	2905	0
209	20240118	162100	102208990	2905	2905	2905	2905	0
210	20240118	162000	102208990	2905	2905	2905	2905	0
211	20240118	161900	102208990	2905	2905	2905	2905	0
212	20240118	161800	102208990	2905	2905	2905	2905	245
213	20240118	161700	102208990	2905	2905	2905	2905	0
214	20240118	161600	102208990	2905	2905	2905	2905	0
215	20240118	161500	102208990	2905	2905	2905	2905	0
216	20240118	161400	102208990	2905	2905	2905	2905	0
217	20240118	161300	102208990	2905	2905	2905	2905	0
218	20240118	161200	102208990	2905	2905	2905	2905	0
219	20240118	161100	102208990	2905	2905	2905	2905	0
220	20240118	161000	102208990	2905	2905	2905	2905	0
221	20240118	160900	102208990	2905	2905	2905	2905	0
222	20240118	160800	102208990	2905	2905	2905	2905	0
223	20240118	160700	102208990	2905	2905	2905	2905	0
224	20240118	160600	102208990	2905	2905	2905	2905	0
225	20240118	160500	102208990	2905	2905	2905	2905	0
226	20240118	160400	102208990	2905	2905	2905	2905	0
227	20240118	160300	102208990	2905	2905	2905	2905	0
228	20240118	160200	102208990	2905	2905	2905	2905	0
229	20240118	160100	102208990	2905	2905	2905	2905	0
230	20240118	160000	102208990	2905	2905	2905	2905	0
231	20240118	155900	102208990	2905	2905	2905	2905	0
232	20240118	155800	102208990	2905	2905	2905	2905	0
233	20240118	155700	102208990	2905	2905	2905	2905	0
234	20240118	155600	102208990	2905	2905	2905	2905	0
235	20240118	155500	102208990	2905	2905	2905	2905	0
236	20240118	155400	102208990	2905	2905	2905	2905	0
237	20240118	155300	102208990	2905	2905	2905	2905	0
238	20240118	155200	102208990	2905	2905	2905	2905	0
239	20240118	155100	102208990	2905	2905	2905	2905	0
240	20240118	155000	102208990	2905	2905	2905	2905	0
241	20240118	154900	102208990	2905	2905	2905	2905	0
242	20240118	154800	102208990	2905	2905	2905	2905	245
243	20240118	154700	102208990	2905	2905	2905	2905	0
244	20240118	154600	102208990	2905	2905	2905	2905	0
245	20240118	154500	102208990	2905	2905	2905	2905	0
246	20240118	154400	102208990	2905	2905	2905	2905	0
247	20240118	154300	102208990	2905	2905	2905	2905	0
248	20240118	154200	102208990	2905	2905	2905	2905	0
249	20240118	154100	102208990	2905	2905	2905	2905	0
250	20240118	154000	102208990	2905	2905	2905	2905	0
251	20240118	153900	102208990	2905	2905	2905	2905	0
252	20240118	153800	102208990	2905	2905	2905	2905	0
253	20240118	153700	102208990	2905	2905	2905	2905	0
254	20240118	153600	102208990	2905	2905	2905	2905	0
255	20240118	153500	102208990	2905	2905	2905	2905	0
256	20240118	153400	102208990	2905	2905	2905	2905	0
257	20240118	153300	102208990	2905	2905	2905	2905	0
258	20240118	153200	102208990	2905	2905	2905	2905	0
259	20240118	153100	102208990	2905	2905	2905	2905	0
260	20240118	153000	102208990	2905	2905	2905	2905	245
261	20240118	152900	101497265	2915	2915	2915	2915	0
262	20240118	152800	101497265	2915	2915	2915	2915	0
263	20240118	152700	101497265	2915	2915	2915	2915	0
264	20240118	152600	101497265	2915	2915	2915	2915	0
265	20240118	152500	101497265	2915	2915	2915	2915	0
266	20240118	152400	101497265	2915	2915	2915	2915	0
267	20240118	152300	101497265	2915	2915	2915	2915	0
268	20240118	152200	101497265	2915	2915	2915	2915	0
269	20240118	152100	101497265	2915	2915	2915	2915	0
270	20240118	152000	101497265	2915	2915	2915	2915	0
271	20240118	151900	101497265	2915	2895	2915	2890	1283
272	20240118	151800	97786165	2900	2890	2900	2890	51
273	20240118	151700	97638765	2900	2890	2900	2890	103
274	20240118	151600	97341065	2900	2890	2900	2890	319
275	20240118	151500	96418965	2900	2890	2900	2890	22
276	20240118	151400	96355365	2900	2890	2900	2890	545
277	20240118	151300	94780305	2915	2895	2915	2890	1060
278	20240118	151200	91711685	2895	2895	2895	2890	23
279	20240118	151100	91645200	2890	2880	2890	2880	519
280	20240118	151000	90145490	2890	2895	2895	2890	173
281	20240118	150900	89645515	2880	2880	2885	2880	717
282	20240118	150800	87579565	2880	2880	2880	2880	20
283	20240118	150700	87521965	2885	2885	2885	2885	97
284	20240118	150600	87242120	2885	2885	2885	2885	0
285	20240118	150500	87242120	2885	2885	2885	2885	20
286	20240118	150400	87184420	2885	2885	2885	2885	25
287	20240118	150300	87112295	2885	2895	2895	2885	16
288	20240118	150200	87066125	2890	2890	2890	2890	20
289	20240118	150100	87008325	2885	2885	2885	2885	0
290	20240118	150000	87008325	2885	2885	2885	2885	20
291	20240118	145900	86950625	2885	2885	2885	2885	20
292	20240118	145800	86892925	2885	2900	2900	2885	21
293	20240118	145700	86832325	2885	2885	2885	2885	0
294	20240118	145600	86832325	2885	2885	2885	2885	20
295	20240118	145500	86774625	2885	2885	2885	2885	20
296	20240118	145400	86716925	2885	2885	2885	2885	20
297	20240118	145300	86659225	2885	2885	2885	2885	0
298	20240118	145200	86659225	2885	2890	2905	2885	22
299	20240118	145100	86595730	2890	2890	2890	2890	19
300	20240118	145000	86540820	2905	2885	2905	2885	28
301	20240118	144900	86459895	2890	2890	2890	2890	19
302	20240118	144800	86404985	2890	2890	2890	2890	15
303	20240118	144700	86361635	2890	2890	2905	2890	10
304	20240118	144600	86332705	2885	2885	2885	2885	36
305	20240118	144500	86228845	2885	2885	2885	2885	20
306	20240118	144400	86171145	2885	2885	2885	2885	21
307	20240118	144300	86110560	2895	2895	2895	2895	0
308	20240118	144200	86110560	2895	2895	2895	2895	4
309	20240118	144100	86098980	2895	2895	2895	2895	20
310	20240118	144000	86041080	2895	2885	2895	2885	46
311	20240118	143900	85908110	2895	2895	2895	2895	33
312	20240118	143800	85812575	2885	2885	2885	2885	20
313	20240118	143700	85754875	2885	2885	2885	2885	20
314	20240118	143600	85697175	2885	2885	2885	2885	20
315	20240118	143500	85639475	2885	2885	2885	2885	20
316	20240118	143400	85581775	2895	2895	2895	2895	4
317	20240118	143300	85570195	2885	2885	2885	2885	20
318	20240118	143200	85512495	2885	2885	2885	2885	20
319	20240118	143100	85454795	2890	2890	2890	2890	21
320	20240118	143000	85394105	2895	2895	2895	2895	791
321	20240118	142900	83104160	2895	2895	2895	2895	20
322	20240118	142800	83046260	2895	2895	2895	2895	20
323	20240118	142700	82988360	2895	2895	2895	2895	20
324	20240118	142600	82930460	2895	2895	2895	2895	20
325	20240118	142500	82872560	2895	2895	2895	2895	0
326	20240118	142400	82872560	2895	2895	2895	2895	20
327	20240118	142300	82814660	2895	2895	2895	2895	20
328	20240118	142200	82756760	2895	2895	2895	2895	20
329	20240118	142100	82698860	2895	2895	2895	2895	0
330	20240118	142000	82698860	2895	2895	2895	2895	20
331	20240118	141900	82640960	2895	2895	2895	2895	20
332	20240118	141800	82583060	2895	2895	2895	2895	20
333	20240118	141700	82525160	2895	2895	2895	2895	20
334	20240118	141600	82467260	2895	2895	2895	2895	0
335	20240118	141500	82467260	2895	2895	2895	2895	20
336	20240118	141400	82409360	2890	2890	2890	2890	20
337	20240118	141300	82351560	2890	2880	2890	2880	50
338	20240118	141200	82207260	2880	2880	2880	2880	0
339	20240118	141100	82207260	2880	2880	2880	2880	20
340	20240118	141000	82149660	2880	2880	2880	2880	20
341	20240118	140900	82092060	2880	2880	2880	2880	20
342	20240118	140800	82034460	2880	2880	2880	2880	20
343	20240118	140700	81976860	2880	2880	2880	2880	0
344	20240118	140600	81976860	2880	2880	2880	2880	20
345	20240118	140500	81919260	2880	2880	2880	2880	20
346	20240118	140400	81861660	2880	2885	2890	2880	99
347	20240118	140300	81575825	2885	2885	2885	2885	0
348	20240118	140200	81575825	2885	2885	2885	2885	5
349	20240118	140100	81561400	2875	2880	2880	2875	28
350	20240118	140000	81480860	2880	2880	2880	2880	12
351	20240118	135900	81446300	2875	2875	2875	2875	20
352	20240118	135800	81388800	2875	2875	2875	2875	52
353	20240118	135700	81239300	2875	2875	2875	2875	20
354	20240118	135600	81181800	2875	2875	2875	2875	20
355	20240118	135500	81124300	2875	2885	2885	2875	26
356	20240118	135400	81049490	2885	2880	2885	2880	186
357	20240118	135300	80513805	2880	2880	2880	2880	260
358	20240118	135200	79765005	2880	2880	2880	2880	20
359	20240118	135100	79707405	2880	2885	2885	2880	220
360	20240118	135000	79072805	2885	2880	2885	2880	70
361	20240118	134900	78870955	2880	2880	2880	2880	50
362	20240118	134800	78726955	2880	2880	2880	2880	148
363	20240118	134700	78300715	2880	2880	2880	2880	20
364	20240118	134600	78243115	2880	2890	2890	2880	70
365	20240118	134500	78041015	2890	2890	2890	2890	5
366	20240118	134400	78026565	2880	2880	2890	2880	271
367	20240118	134300	77246075	2880	2890	2890	2880	1047
368	20240118	134200	74223835	2890	2890	2890	2890	20
369	20240118	134100	74166035	2900	2890	2900	2890	21
370	20240118	134000	74105335	2890	2890	2890	2890	0
371	20240118	133900	74105335	2890	2895	2895	2890	30
372	20240118	133800	74018585	2890	2890	2890	2890	30
373	20240118	133700	73931885	2890	2895	2895	2890	81
374	20240118	133600	73697490	2895	2895	2895	2895	0
375	20240118	133500	73697490	2895	2895	2895	2895	20
376	20240118	133400	73639590	2895	2900	2900	2895	120
377	20240118	133300	73291690	2895	2895	2895	2895	20
378	20240118	133200	73233790	2890	2890	2890	2890	20
379	20240118	133100	73175990	2890	2890	2890	2890	0
380	20240118	133000	73175990	2890	2910	2910	2890	21
381	20240118	132900	73115280	2890	2890	2890	2890	20
382	20240118	132800	73057480	2890	2890	2890	2890	20
383	20240118	132700	72999680	2885	2890	2905	2885	1030
384	20240118	132600	70026960	2890	2890	2890	2890	0
385	20240118	132500	70026960	2890	2905	2905	2890	21
386	20240118	132400	69966255	2890	2890	2890	2890	20
387	20240118	132300	69908455	2890	2890	2890	2890	20
388	20240118	132200	69850655	2890	2890	2890	2890	0
389	20240118	132100	69850655	2890	2900	2900	2890	112
390	20240118	132000	69526055	2900	2900	2900	2900	20
391	20240118	131900	69468055	2900	2900	2900	2900	20
392	20240118	131800	69410055	2915	2900	2915	2900	21
393	20240118	131700	69349140	2900	2900	2900	2900	0
394	20240118	131600	69349140	2900	2900	2900	2900	20
395	20240118	131500	69291140	2920	2905	2920	2900	757
396	20240118	131400	67093955	2905	2905	2905	2905	20
397	20240118	131300	67035855	2905	2905	2905	2905	0
398	20240118	131200	67035855	2905	2905	2905	2905	20
399	20240118	131100	66977755	2905	2905	2905	2905	20
400	20240118	131000	66919655	2905	2905	2905	2905	20
401	20240118	130900	66861555	2915	2905	2915	2905	21
402	20240118	130800	66800540	2915	2915	2915	2915	1
403	20240118	130700	66797625	2905	2915	2915	2905	21
404	20240118	130600	66736610	2915	2915	2915	2915	0
405	20240118	130500	66736610	2915	2915	2915	2915	0
406	20240118	130400	66736610	2915	2915	2915	2915	150
407	20240118	130300	66299360	2910	2910	2910	2910	0
408	20240118	130200	66299360	2910	2915	2915	2910	52
409	20240118	130100	66147980	2915	2915	2915	2915	0
410	20240118	130000	66147980	2915	2915	2915	2915	0
411	20240118	125900	66147980	2915	2915	2915	2915	0
412	20240118	125800	66147980	2915	2915	2915	2915	0
413	20240118	125700	66147980	2915	2915	2915	2915	1
414	20240118	125600	66145065	2905	2905	2905	2905	0
415	20240118	125500	66145065	2905	2905	2905	2905	0
416	20240118	125400	66145065	2905	2905	2905	2905	0
417	20240118	125300	66145065	2905	2905	2905	2905	10
418	20240118	125200	66116015	2905	2905	2905	2905	0
419	20240118	125100	66116015	2905	2905	2905	2905	0
420	20240118	125000	66116015	2905	2905	2905	2905	0
421	20240118	124900	66116015	2905	2905	2905	2905	43
422	20240118	124800	65991100	2900	2900	2900	2890	2060
423	20240118	124700	60029040	2905	2905	2905	2905	0
424	20240118	124600	60029040	2905	2905	2905	2905	2
425	20240118	124500	60023230	2900	2900	2900	2900	0
426	20240118	124400	60023230	2900	2900	2900	2900	0
427	20240118	124300	60023230	2900	2900	2900	2900	0
428	20240118	124200	60023230	2900	2900	2900	2900	307
429	20240118	124100	59132930	2905	2905	2905	2905	0
430	20240118	124000	59132930	2905	2905	2905	2905	0
431	20240118	123900	59132930	2905	2905	2905	2905	0
432	20240118	123800	59132930	2905	2905	2905	2905	0
433	20240118	123700	59132930	2905	2905	2905	2905	0
434	20240118	123600	59132930	2905	2905	2905	2905	0
435	20240118	123500	59132930	2905	2905	2905	2905	305
436	20240118	123400	58246905	2905	2905	2905	2905	26
437	20240118	123300	58171375	2905	2905	2905	2905	0
438	20240118	123200	58171375	2905	2905	2905	2905	344
439	20240118	123100	57172055	2905	2905	2905	2905	10
440	20240118	123000	57143005	2905	2905	2905	2905	82
441	20240118	122900	56904795	2905	2905	2905	2905	50
442	20240118	122800	56759545	2910	2910	2910	2910	0
443	20240118	122700	56759545	2910	2910	2910	2910	0
444	20240118	122600	56759545	2910	2910	2910	2910	10
445	20240118	122500	56730445	2915	2915	2915	2915	0
446	20240118	122400	56730445	2915	2915	2915	2915	0
447	20240118	122300	56730445	2915	2915	2915	2915	0
448	20240118	122200	56730445	2915	2915	2915	2915	0
449	20240118	122100	56730445	2915	2915	2915	2915	0
450	20240118	122000	56730445	2915	2915	2915	2915	0
451	20240118	121900	56730445	2915	2915	2915	2915	0
452	20240118	121800	56730445	2915	2915	2915	2915	0
453	20240118	121700	56730445	2915	2915	2915	2915	0
454	20240118	121600	56730445	2915	2915	2915	2915	1
455	20240118	121500	56727530	2920	2920	2920	2920	0
456	20240118	121400	56727530	2920	2920	2920	2920	0
457	20240118	121300	56727530	2920	2920	2920	2920	0
458	20240118	121200	56727530	2920	2920	2920	2920	0
459	20240118	121100	56727530	2920	2920	2920	2920	0
460	20240118	121000	56727530	2920	2920	2920	2920	5
461	20240118	120900	56712930	2905	2910	2910	2905	340
462	20240118	120800	55725180	2920	2920	2920	2920	0
463	20240118	120700	55725180	2920	2920	2920	2920	0
464	20240118	120600	55725180	2920	2920	2920	2920	0
465	20240118	120500	55725180	2920	2920	2920	2920	0
466	20240118	120400	55725180	2920	2920	2920	2920	0
467	20240118	120300	55725180	2920	2920	2920	2920	0
468	20240118	120200	55725180	2920	2920	2920	2920	0
469	20240118	120100	55725180	2920	2920	2920	2920	1
470	20240118	120000	55722260	2910	2905	2910	2905	36
471	20240118	115900	55617675	2905	2905	2905	2905	46
472	20240118	115800	55484045	2905	2905	2905	2905	45
473	20240118	115700	55353320	2905	2905	2905	2905	0
474	20240118	115600	55353320	2905	2905	2905	2905	45
475	20240118	115500	55222595	2915	2920	2920	2915	125
476	20240118	115400	54858215	2915	2915	2915	2915	45
477	20240118	115300	54727040	2915	2915	2915	2915	0
478	20240118	115200	54727040	2915	2915	2915	2915	46
479	20240118	115100	54592950	2915	2915	2915	2915	25
480	20240118	115000	54520075	2910	2910	2910	2910	45
481	20240118	114900	54389125	2910	2910	2910	2910	0
482	20240118	114800	54389125	2910	2910	2910	2910	45
483	20240118	114700	54258175	2910	2910	2910	2910	45
484	20240118	114600	54127225	2910	2910	2910	2910	0
485	20240118	114500	54127225	2910	2910	2910	2910	46
486	20240118	114400	53993365	2910	2910	2910	2910	0
487	20240118	114300	53993365	2910	2915	2915	2910	55
488	20240118	114200	53833265	2915	2915	2915	2915	0
489	20240118	114100	53833265	2915	2920	2920	2915	12
490	20240118	114000	53798275	2920	2920	2920	2920	4
491	20240118	113900	53786595	2910	2910	2910	2910	45
492	20240118	113800	53655645	2910	2910	2910	2910	46
493	20240118	113700	53521785	2910	2910	2910	2910	0
494	20240118	113600	53521785	2910	2910	2910	2910	45
495	20240118	113500	53390835	2910	2910	2910	2910	6
496	20240118	113400	53373375	2910	2910	2910	2910	45
497	20240118	113300	53242425	2920	2920	2920	2920	0
498	20240118	113200	53242425	2920	2920	2920	2920	3
499	20240118	113100	53233665	2920	2920	2920	2920	0
500	20240118	113000	53233665	2920	2920	2920	2920	46
501	20240118	112900	53099345	2920	2910	2920	2910	241
502	20240118	112800	52396080	2915	2915	2915	2915	0
503	20240118	112700	52396080	2915	2915	2915	2915	44
504	20240118	112600	52267820	2915	2915	2915	2915	1
505	20240118	112500	52264905	2910	2910	2910	2910	45
506	20240118	112400	52133955	2915	2915	2915	2915	10
507	20240118	112300	52104805	2915	2915	2915	2915	35
508	20240118	112200	52002780	2915	2915	2915	2915	0
509	20240118	112100	52002780	2915	2915	2915	2915	45
510	20240118	112000	51871605	2915	2915	2915	2915	20
511	20240118	111900	51813305	2915	2915	2915	2915	25
512	20240118	111800	51740430	2920	2920	2920	2920	50
513	20240118	111700	51594430	2935	2935	2935	2935	2
514	20240118	111600	51588560	2920	2925	2925	2920	47
515	20240118	111500	51451315	2925	2925	2925	2925	30
516	20240118	111400	51363565	2925	2920	2925	2920	55
517	20240118	111300	51202915	2920	2920	2920	2920	0
518	20240118	111200	51202915	2920	2920	2920	2920	45
519	20240118	111100	51071515	2915	2915	2915	2915	0
520	20240118	111000	51071515	2915	2915	2915	2915	45
521	20240118	110900	50940340	2920	2920	2920	2920	46
522	20240118	110800	50806020	2935	2935	2935	2935	35
523	20240118	110700	50703295	2920	2920	2920	2920	45
524	20240118	110600	50571895	2920	2920	2920	2920	0
525	20240118	110500	50571895	2920	2920	2920	2920	45
526	20240118	110400	50440495	2920	2920	2920	2920	0
527	20240118	110300	50440495	2920	2920	2920	2920	45
528	20240118	110200	50309095	2920	2920	2920	2920	0
529	20240118	110100	50309095	2920	2920	2920	2920	55
530	20240118	110000	50148495	2915	2915	2915	2915	0
531	20240118	105900	50148495	2915	2915	2915	2915	45
532	20240118	105800	50017320	2910	2910	2910	2910	45
533	20240118	105700	49886370	2910	2910	2910	2910	0
534	20240118	105600	49886370	2910	2910	2910	2910	45
535	20240118	105500	49755420	2920	2920	2920	2920	11
536	20240118	105400	49723300	2920	2920	2920	2920	25
537	20240118	105300	49650300	2920	2920	2920	2920	0
538	20240118	105200	49650300	2920	2920	2920	2920	46
539	20240118	105100	49515980	2920	2920	2920	2920	0
540	20240118	105000	49515980	2920	2920	2920	2920	45
541	20240118	104900	49384580	2920	2920	2920	2920	45
542	20240118	104800	49253180	2930	2920	2930	2920	89
543	20240118	104700	48992800	2920	2920	2920	2920	6
544	20240118	104600	48975280	2920	2920	2920	2920	0
545	20240118	104500	48975280	2920	2920	2920	2920	49
546	20240118	104400	48832200	2910	2910	2910	2910	0
547	20240118	104300	48832200	2910	2910	2910	2910	45
548	20240118	104200	48701250	2910	2910	2910	2910	0
549	20240118	104100	48701250	2910	2910	2910	2910	45
550	20240118	104000	48570300	2910	2910	2910	2910	0
551	20240118	103900	48570300	2910	2910	2910	2910	45
552	20240118	103800	48439350	2910	2910	2910	2910	46
553	20240118	103700	48305490	2920	2920	2920	2920	0
554	20240118	103600	48305490	2920	2910	2920	2910	55
555	20240118	103500	48145340	2910	2910	2910	2910	0
556	20240118	103400	48145340	2910	2920	2920	2910	55
557	20240118	103300	47985190	2920	2920	2920	2920	0
558	20240118	103200	47985190	2920	2920	2920	2920	22
559	20240118	103100	47920950	2920	2920	2920	2920	0
560	20240118	103000	47920950	2920	2920	2920	2920	46
561	20240118	102900	47786630	2930	2930	2930	2930	11
562	20240118	102800	47754400	2930	2930	2930	2930	0
563	20240118	102700	47754400	2930	2920	2930	2920	84
564	20240118	102600	47508730	2930	2930	2930	2930	0
565	20240118	102500	47508730	2930	2930	2930	2930	6
566	20240118	102400	47491150	2935	2935	2935	2935	64
567	20240118	102300	47303310	2930	2920	2930	2920	140
568	20240118	102200	46893570	2910	2910	2910	2910	0
569	20240118	102100	46893570	2910	2910	2910	2910	45
570	20240118	102000	46762620	2910	2910	2910	2910	0
571	20240118	101900	46762620	2910	2910	2910	2910	45
572	20240118	101800	46631670	2910	2910	2910	2910	45
573	20240118	101700	46500720	2910	2910	2910	2910	0
574	20240118	101600	46500720	2910	2910	2910	2910	46
575	20240118	101500	46366860	2910	2910	2910	2910	0
576	20240118	101400	46366860	2910	2910	2910	2910	45
577	20240118	101300	46235910	2910	2910	2910	2910	0
578	20240118	101200	46235910	2910	2910	2910	2910	45
579	20240118	101100	46104960	2910	2910	2910	2910	0
580	20240118	101000	46104960	2910	2915	2915	2910	370
581	20240118	100900	45027990	2915	2915	2915	2915	46
582	20240118	100800	44893900	2915	2915	2915	2915	0
583	20240118	100700	44893900	2915	2915	2915	2915	45
584	20240118	100600	44762725	2910	2910	2910	2910	0
585	20240118	100500	44762725	2910	2910	2910	2910	45
586	20240118	100400	44631775	2925	2920	2925	2920	3683
587	20240118	100300	33862415	2910	2910	2910	2910	45
588	20240118	100200	33731465	2910	2910	2910	2910	0
589	20240118	100100	33731465	2910	2910	2910	2910	46
590	20240118	100000	33597605	2920	2915	2920	2915	82
591	20240118	095900	33358415	2910	2910	2910	2910	45
592	20240118	095800	33227465	2910	2910	2910	2910	45
593	20240118	095700	33096515	2920	2920	2920	2920	0
594	20240118	095600	33096515	2920	2920	2920	2920	11
595	20240118	095500	33064395	2925	2925	2925	2925	0
596	20240118	095400	33064395	2925	2930	2930	2925	3
597	20240118	095300	33055610	2910	2910	2910	2910	0
598	20240118	095200	33055610	2910	2910	2910	2910	46
599	20240118	095100	32921750	2915	2915	2915	2915	300
600	20240118	095000	32047250	2915	2925	2925	2915	60
601	20240118	094900	31872300	2925	2905	2925	2905	347
602	20240118	094800	30861340	2920	2920	2920	2920	0
603	20240118	094700	30861340	2920	2920	2920	2920	45
604	20240118	094600	30729940	2930	2930	2930	2930	0
605	20240118	094500	30729940	2930	2940	2940	2930	693
606	20240118	094400	28698990	2960	2960	2960	2960	1
607	20240118	094300	28696030	2935	2935	2935	2935	684
608	20240118	094200	26688490	2930	2930	2930	2930	0
609	20240118	094100	26688490	2930	2940	2940	2930	1477
610	20240118	094000	22354070	2960	2900	2960	2900	182
611	20240118	093900	21821170	2900	2900	2900	2900	0
612	20240118	093800	21821170	2900	2900	2900	2900	46
613	20240118	093700	21687770	2920	2920	2920	2920	0
614	20240118	093600	21687770	2920	2905	2920	2900	70
615	20240118	093500	21484525	2915	2915	2915	2915	0
616	20240118	093400	21484525	2915	2905	2915	2900	50
617	20240118	093300	21339485	2900	2900	2900	2900	0
618	20240118	093200	21339485	2900	2900	2905	2900	175
619	20240118	093100	20831780	2900	2900	2900	2900	0
620	20240118	093000	20831780	2900	2900	2900	2895	120
621	20240118	092900	20484010	2905	2905	2905	2905	1
622	20240118	092800	20481105	2905	2905	2905	2905	0
623	20240118	092700	20481105	2905	2895	2905	2895	46
624	20240118	092600	20347925	2895	2895	2895	2895	0
625	20240118	092500	20347925	2895	2900	2900	2895	59
626	20240118	092400	20177115	2900	2900	2900	2900	40
627	20240118	092300	20061115	2900	2900	2900	2900	5
628	20240118	092200	20046615	2900	2900	2900	2900	0
629	20240118	092100	20046615	2900	2900	2900	2900	99
630	20240118	092000	19759515	2900	2900	2900	2900	45
631	20240118	091900	19629015	2900	2900	2900	2900	1
632	20240118	091800	19626115	2900	2900	2900	2900	45
633	20240118	091700	19495615	2895	2895	2895	2895	0
634	20240118	091600	19495615	2895	2940	2940	2895	167
635	20240118	091500	19012105	2945	2900	2945	2900	500
636	20240118	091400	17543445	2900	2900	2915	2900	35
637	20240118	091300	17441510	2895	2895	2895	2895	0
638	20240118	091200	17441510	2895	2895	2895	2895	46
639	20240118	091100	17308340	2895	2895	2895	2895	41
640	20240118	091000	17189645	2895	2895	2915	2895	30
641	20240118	090900	17102775	2880	2880	2880	2880	46
642	20240118	090800	16970295	2880	2880	2880	2880	13
643	20240118	090700	16932855	2880	2910	2910	2880	1320
644	20240118	090600	13113010	2915	2915	2915	2915	0
645	20240118	090500	13113010	2915	2905	2915	2905	103
646	20240118	090400	12813545	2915	2915	2915	2915	124
647	20240118	090300	12452085	2905	2980	2985	2905	138
648	20240118	090200	12044230	2990	2900	2995	2900	201
649	20240118	090100	11452080	2890	2900	3010	2890	1645
650	20240118	090000	6671280	2905	2880	2905	2880	2316