KissMeData/076080/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195100	410602035	2810	2810	2810	2810	2510
3	20240118	195000	410602035	2810	2810	2810	2810	0
4	20240118	194900	410602035	2810	2810	2810	2810	0
5	20240118	194800	410602035	2810	2810	2810	2810	0
6	20240118	194700	410602035	2810	2810	2810	2810	0
7	20240118	194600	410602035	2810	2810	2810	2810	0
8	20240118	194500	410602035	2810	2810	2810	2810	0
9	20240118	194400	410602035	2810	2810	2810	2810	0
10	20240118	194300	410602035	2810	2810	2810	2810	0
11	20240118	194200	410602035	2810	2810	2810	2810	0
12	20240118	194100	410602035	2810	2810	2810	2810	0
13	20240118	194000	410602035	2810	2810	2810	2810	0
14	20240118	193900	410602035	2810	2810	2810	2810	0
15	20240118	193800	410602035	2810	2810	2810	2810	0
16	20240118	193700	410602035	2810	2810	2810	2810	0
17	20240118	193600	410602035	2810	2810	2810	2810	0
18	20240118	193500	410602035	2810	2810	2810	2810	0
19	20240118	193400	410602035	2810	2810	2810	2810	0
20	20240118	193300	410602035	2810	2810	2810	2810	0
21	20240118	193200	410602035	2810	2810	2810	2810	0
22	20240118	193100	410602035	2810	2810	2810	2810	0
23	20240118	193000	410602035	2810	2810	2810	2810	0
24	20240118	192900	410602035	2810	2810	2810	2810	0
25	20240118	192800	410602035	2810	2810	2810	2810	0
26	20240118	192700	410602035	2810	2810	2810	2810	0
27	20240118	192600	410602035	2810	2810	2810	2810	0
28	20240118	192500	410602035	2810	2810	2810	2810	0
29	20240118	192400	410602035	2810	2810	2810	2810	0
30	20240118	192300	410602035	2810	2810	2810	2810	0
31	20240118	192200	410602035	2810	2810	2810	2810	0
32	20240118	192100	410602035	2810	2810	2810	2810	2510
33	20240118	192000	410602035	2810	2810	2810	2810	0
34	20240118	191900	410602035	2810	2810	2810	2810	0
35	20240118	191800	410602035	2810	2810	2810	2810	0
36	20240118	191700	410602035	2810	2810	2810	2810	0
37	20240118	191600	410602035	2810	2810	2810	2810	0
38	20240118	191500	410602035	2810	2810	2810	2810	0
39	20240118	191400	410602035	2810	2810	2810	2810	0
40	20240118	191300	410602035	2810	2810	2810	2810	0
41	20240118	191200	410602035	2810	2810	2810	2810	0
42	20240118	191100	410602035	2810	2810	2810	2810	0
43	20240118	191000	410602035	2810	2810	2810	2810	0
44	20240118	190900	410602035	2810	2810	2810	2810	0
45	20240118	190800	410602035	2810	2810	2810	2810	0
46	20240118	190700	410602035	2810	2810	2810	2810	0
47	20240118	190600	410602035	2810	2810	2810	2810	0
48	20240118	190500	410602035	2810	2810	2810	2810	0
49	20240118	190400	410602035	2810	2810	2810	2810	0
50	20240118	190300	410602035	2810	2810	2810	2810	0
51	20240118	190200	410602035	2810	2810	2810	2810	0
52	20240118	190100	410602035	2810	2810	2810	2810	0
53	20240118	190000	410602035	2810	2810	2810	2810	0
54	20240118	185900	410602035	2810	2810	2810	2810	0
55	20240118	185800	410602035	2810	2810	2810	2810	0
56	20240118	185700	410602035	2810	2810	2810	2810	0
57	20240118	185600	410602035	2810	2810	2810	2810	0
58	20240118	185500	410602035	2810	2810	2810	2810	0
59	20240118	185400	410602035	2810	2810	2810	2810	0
60	20240118	185300	410602035	2810	2810	2810	2810	0
61	20240118	185200	410602035	2810	2810	2810	2810	0
62	20240118	185100	410602035	2810	2810	2810	2810	2510
63	20240118	185000	410602035	2810	2810	2810	2810	0
64	20240118	184900	410602035	2810	2810	2810	2810	0
65	20240118	184800	410602035	2810	2810	2810	2810	0
66	20240118	184700	410602035	2810	2810	2810	2810	0
67	20240118	184600	410602035	2810	2810	2810	2810	0
68	20240118	184500	410602035	2810	2810	2810	2810	0
69	20240118	184400	410602035	2810	2810	2810	2810	0
70	20240118	184300	410602035	2810	2810	2810	2810	0
71	20240118	184200	410602035	2810	2810	2810	2810	0
72	20240118	184100	410602035	2810	2810	2810	2810	0
73	20240118	184000	410602035	2810	2810	2810	2810	0
74	20240118	183900	410602035	2810	2810	2810	2810	0
75	20240118	183800	410602035	2810	2810	2810	2810	0
76	20240118	183700	410602035	2810	2810	2810	2810	0
77	20240118	183600	410602035	2810	2810	2810	2810	0
78	20240118	183500	410602035	2810	2810	2810	2810	0
79	20240118	183400	410602035	2810	2810	2810	2810	0
80	20240118	183300	410602035	2810	2810	2810	2810	0
81	20240118	183200	410602035	2810	2810	2810	2810	0
82	20240118	183100	410602035	2810	2810	2810	2810	0
83	20240118	183000	410602035	2810	2810	2810	2810	0
84	20240118	182900	410602035	2810	2810	2810	2810	0
85	20240118	182800	410602035	2810	2810	2810	2810	0
86	20240118	182700	410602035	2810	2810	2810	2810	0
87	20240118	182600	410602035	2810	2810	2810	2810	0
88	20240118	182500	410602035	2810	2810	2810	2810	0
89	20240118	182400	410602035	2810	2810	2810	2810	0
90	20240118	182300	410602035	2810	2810	2810	2810	0
91	20240118	182200	410602035	2810	2810	2810	2810	0
92	20240118	182100	410602035	2810	2810	2810	2810	2510
93	20240118	182000	410602035	2810	2810	2810	2810	0
94	20240118	181900	410602035	2810	2810	2810	2810	0
95	20240118	181800	410602035	2810	2810	2810	2810	0
96	20240118	181700	410602035	2810	2810	2810	2810	0
97	20240118	181600	410602035	2810	2810	2810	2810	0
98	20240118	181500	410602035	2810	2810	2810	2810	0
99	20240118	181400	410602035	2810	2810	2810	2810	0
100	20240118	181300	410602035	2810	2810	2810	2810	0
101	20240118	181200	410602035	2810	2810	2810	2810	0
102	20240118	181100	410602035	2810	2810	2810	2810	0
103	20240118	181000	410602035	2810	2810	2810	2810	0
104	20240118	180900	410602035	2810	2810	2810	2810	0
105	20240118	180800	410602035	2810	2810	2810	2810	0
106	20240118	180700	410602035	2810	2810	2810	2810	0
107	20240118	180600	410602035	2810	2810	2810	2810	0
108	20240118	180500	410602035	2810	2810	2810	2810	0
109	20240118	180400	410602035	2810	2810	2810	2810	0
110	20240118	180300	410602035	2810	2810	2810	2810	0
111	20240118	180200	410602035	2810	2810	2810	2810	0
112	20240118	180100	410602035	2810	2810	2810	2810	0
113	20240118	180000	410602035	2810	2810	2810	2810	0
114	20240118	175900	410602035	2810	2810	2810	2810	0
115	20240118	175800	410602035	2810	2810	2810	2810	0
116	20240118	175700	410602035	2810	2810	2810	2810	0
117	20240118	175600	410602035	2810	2810	2810	2810	0
118	20240118	175500	410602035	2810	2810	2810	2810	0
119	20240118	175400	410602035	2810	2810	2810	2810	0
120	20240118	175300	410602035	2810	2810	2810	2810	0
121	20240118	175200	410602035	2810	2810	2810	2810	0
122	20240118	175100	410602035	2810	2810	2810	2810	2510
123	20240118	175000	410602035	2810	2810	2810	2810	0
124	20240118	174900	410602035	2810	2810	2810	2810	0
125	20240118	174800	410602035	2810	2810	2810	2810	0
126	20240118	174700	410602035	2810	2810	2810	2810	0
127	20240118	174600	410602035	2810	2810	2810	2810	0
128	20240118	174500	410602035	2810	2810	2810	2810	0
129	20240118	174400	410602035	2810	2810	2810	2810	0
130	20240118	174300	410602035	2810	2810	2810	2810	0
131	20240118	174200	410602035	2810	2810	2810	2810	0
132	20240118	174100	410602035	2810	2810	2810	2810	0
133	20240118	174000	410602035	2810	2810	2810	2810	0
134	20240118	173900	410602035	2810	2810	2810	2810	0
135	20240118	173800	410602035	2810	2810	2810	2810	0
136	20240118	173700	410602035	2810	2810	2810	2810	0
137	20240118	173600	410602035	2810	2810	2810	2810	0
138	20240118	173500	410602035	2810	2810	2810	2810	0
139	20240118	173400	410602035	2810	2810	2810	2810	0
140	20240118	173300	410602035	2810	2810	2810	2810	0
141	20240118	173200	410602035	2810	2810	2810	2810	0
142	20240118	173100	410602035	2810	2810	2810	2810	0
143	20240118	173000	410602035	2810	2810	2810	2810	0
144	20240118	172900	410602035	2810	2810	2810	2810	0
145	20240118	172800	410602035	2810	2810	2810	2810	0
146	20240118	172700	410602035	2810	2810	2810	2810	0
147	20240118	172600	410602035	2810	2810	2810	2810	0
148	20240118	172500	410602035	2810	2810	2810	2810	0
149	20240118	172400	410602035	2810	2810	2810	2810	0
150	20240118	172300	410602035	2810	2810	2810	2810	0
151	20240118	172200	410602035	2810	2810	2810	2810	0
152	20240118	172100	410602035	2810	2810	2810	2810	2510
153	20240118	172000	410602035	2810	2810	2810	2810	0
154	20240118	171900	410602035	2810	2810	2810	2810	0
155	20240118	171800	410602035	2810	2810	2810	2810	0
156	20240118	171700	410602035	2810	2810	2810	2810	0
157	20240118	171600	410602035	2810	2810	2810	2810	0
158	20240118	171500	410602035	2810	2810	2810	2810	0
159	20240118	171400	410602035	2810	2810	2810	2810	0
160	20240118	171300	410602035	2810	2810	2810	2810	0
161	20240118	171200	410602035	2810	2810	2810	2810	0
162	20240118	171100	410602035	2810	2810	2810	2810	0
163	20240118	171000	410602035	2810	2810	2810	2810	0
164	20240118	170900	410602035	2810	2810	2810	2810	0
165	20240118	170800	410602035	2810	2810	2810	2810	0
166	20240118	170700	410602035	2810	2810	2810	2810	0
167	20240118	170600	410602035	2810	2810	2810	2810	0
168	20240118	170500	410602035	2810	2810	2810	2810	0
169	20240118	170400	410602035	2810	2810	2810	2810	0
170	20240118	170300	410602035	2810	2810	2810	2810	0
171	20240118	170200	410602035	2810	2810	2810	2810	0
172	20240118	170100	410602035	2810	2810	2810	2810	0
173	20240118	170000	410602035	2810	2810	2810	2810	0
174	20240118	165900	410602035	2810	2810	2810	2810	0
175	20240118	165800	410602035	2810	2810	2810	2810	0
176	20240118	165700	410602035	2810	2810	2810	2810	0
177	20240118	165600	410602035	2810	2810	2810	2810	0
178	20240118	165500	410602035	2810	2810	2810	2810	0
179	20240118	165400	410602035	2810	2810	2810	2810	0
180	20240118	165300	410602035	2810	2810	2810	2810	0
181	20240118	165200	410602035	2810	2810	2810	2810	0
182	20240118	165100	410602035	2810	2810	2810	2810	2510
183	20240118	165000	410602035	2810	2810	2810	2810	0
184	20240118	164900	410602035	2810	2810	2810	2810	0
185	20240118	164800	410602035	2810	2810	2810	2810	0
186	20240118	164700	410602035	2810	2810	2810	2810	0
187	20240118	164600	410602035	2810	2810	2810	2810	0
188	20240118	164500	410602035	2810	2810	2810	2810	0
189	20240118	164400	410602035	2810	2810	2810	2810	0
190	20240118	164300	410602035	2810	2810	2810	2810	0
191	20240118	164200	410602035	2810	2810	2810	2810	0
192	20240118	164100	410602035	2810	2810	2810	2810	0
193	20240118	164000	410602035	2810	2810	2810	2810	0
194	20240118	163900	410602035	2810	2810	2810	2810	0
195	20240118	163800	410602035	2810	2810	2810	2810	0
196	20240118	163700	410602035	2810	2810	2810	2810	0
197	20240118	163600	410602035	2810	2810	2810	2810	0
198	20240118	163500	410602035	2810	2810	2810	2810	0
199	20240118	163400	410602035	2810	2810	2810	2810	0
200	20240118	163300	410602035	2810	2810	2810	2810	0
201	20240118	163200	410602035	2810	2810	2810	2810	0
202	20240118	163100	410602035	2810	2810	2810	2810	0
203	20240118	163000	410602035	2810	2810	2810	2810	0
204	20240118	162900	410602035	2810	2810	2810	2810	0
205	20240118	162800	410602035	2810	2810	2810	2810	0
206	20240118	162700	410602035	2810	2810	2810	2810	0
207	20240118	162600	410602035	2810	2810	2810	2810	0
208	20240118	162500	410602035	2810	2810	2810	2810	0
209	20240118	162400	410602035	2810	2810	2810	2810	0
210	20240118	162300	410602035	2810	2810	2810	2810	0
211	20240118	162200	410602035	2810	2810	2810	2810	0
212	20240118	162100	410602035	2810	2810	2810	2810	2510
213	20240118	162000	410602035	2810	2810	2810	2810	0
214	20240118	161900	410602035	2810	2810	2810	2810	0
215	20240118	161800	410602035	2810	2810	2810	2810	0
216	20240118	161700	410602035	2810	2810	2810	2810	0
217	20240118	161600	410602035	2810	2810	2810	2810	0
218	20240118	161500	410602035	2810	2810	2810	2810	0
219	20240118	161400	410602035	2810	2810	2810	2810	0
220	20240118	161300	410602035	2810	2810	2810	2810	0
221	20240118	161200	410602035	2810	2810	2810	2810	0
222	20240118	161100	410602035	2810	2810	2810	2810	0
223	20240118	161000	410602035	2810	2810	2810	2810	0
224	20240118	160900	410602035	2810	2810	2810	2810	0
225	20240118	160800	410602035	2810	2810	2810	2810	0
226	20240118	160700	410602035	2810	2810	2810	2810	0
227	20240118	160600	410602035	2810	2810	2810	2810	0
228	20240118	160500	410602035	2810	2810	2810	2810	0
229	20240118	160400	410602035	2810	2810	2810	2810	0
230	20240118	160300	410602035	2810	2810	2810	2810	0
231	20240118	160200	410602035	2810	2810	2810	2810	0
232	20240118	160100	410602035	2810	2810	2810	2810	0
233	20240118	160000	410602035	2810	2810	2810	2810	0
234	20240118	155900	410602035	2810	2810	2810	2810	0
235	20240118	155800	410602035	2810	2810	2810	2810	0
236	20240118	155700	410602035	2810	2810	2810	2810	0
237	20240118	155600	410602035	2810	2810	2810	2810	0
238	20240118	155500	410602035	2810	2810	2810	2810	0
239	20240118	155400	410602035	2810	2810	2810	2810	0
240	20240118	155300	410602035	2810	2810	2810	2810	0
241	20240118	155200	410602035	2810	2810	2810	2810	0
242	20240118	155100	410602035	2810	2810	2810	2810	2510
243	20240118	155000	410602035	2810	2810	2810	2810	0
244	20240118	154900	410602035	2810	2810	2810	2810	0
245	20240118	154800	410602035	2810	2810	2810	2810	0
246	20240118	154700	410602035	2810	2810	2810	2810	0
247	20240118	154600	410602035	2810	2810	2810	2810	0
248	20240118	154500	410602035	2810	2810	2810	2810	0
249	20240118	154400	410602035	2810	2810	2810	2810	0
250	20240118	154300	410602035	2810	2810	2810	2810	0
251	20240118	154200	410602035	2810	2810	2810	2810	0
252	20240118	154100	410602035	2810	2810	2810	2810	0
253	20240118	154000	410602035	2810	2810	2810	2810	0
254	20240118	153900	410602035	2810	2810	2810	2810	0
255	20240118	153800	410602035	2810	2810	2810	2810	0
256	20240118	153700	410602035	2810	2810	2810	2810	0
257	20240118	153600	410602035	2810	2810	2810	2810	0
258	20240118	153500	410602035	2810	2810	2810	2810	0
259	20240118	153400	410602035	2810	2810	2810	2810	0
260	20240118	153300	410602035	2810	2810	2810	2810	0
261	20240118	153200	410602035	2810	2810	2810	2810	0
262	20240118	153100	410602035	2810	2810	2810	2810	0
263	20240118	153000	410602035	2810	2810	2810	2810	2510
264	20240118	152900	403548935	2805	2805	2805	2805	0
265	20240118	152800	403548935	2805	2805	2805	2805	0
266	20240118	152700	403548935	2805	2805	2805	2805	0
267	20240118	152600	403548935	2805	2805	2805	2805	0
268	20240118	152500	403548935	2805	2805	2805	2805	0
269	20240118	152400	403548935	2805	2805	2805	2805	0
270	20240118	152300	403548935	2805	2805	2805	2805	0
271	20240118	152200	403548935	2805	2805	2805	2805	0
272	20240118	152100	403548935	2805	2805	2805	2805	0
273	20240118	152000	403548935	2805	2805	2805	2805	0
274	20240118	151900	403548935	2805	2800	2805	2800	873
275	20240118	151800	401103815	2800	2800	2805	2800	608
276	20240118	151700	399401405	2805	2810	2810	2805	919
277	20240118	151600	396820940	2810	2810	2810	2810	40
278	20240118	151500	396708540	2810	2810	2810	2810	0
279	20240118	151400	396708540	2810	2805	2810	2805	4
280	20240118	151300	396697305	2805	2805	2805	2805	218
281	20240118	151200	396085815	2805	2805	2805	2805	18
282	20240118	151100	396035325	2810	2810	2810	2810	0
283	20240118	151000	396035325	2810	2810	2810	2810	0
284	20240118	150900	396035325	2810	2810	2810	2810	30
285	20240118	150800	395951025	2810	2810	2810	2810	410
286	20240118	150700	394798925	2810	2810	2810	2810	82
287	20240118	150600	394568505	2810	2810	2810	2810	0
288	20240118	150500	394568505	2810	2810	2810	2810	1
289	20240118	150400	394565695	2810	2810	2810	2810	1
290	20240118	150300	394562885	2810	2805	2810	2805	11
291	20240118	150200	394532025	2805	2805	2805	2805	1528
292	20240118	150100	390245985	2810	2810	2810	2810	0
293	20240118	150000	390245985	2810	2810	2810	2805	282
294	20240118	145900	389454710	2810	2810	2810	2810	2
295	20240118	145800	389449090	2810	2805	2810	2805	15
296	20240118	145700	389406945	2810	2810	2810	2810	0
297	20240118	145600	389406945	2810	2810	2810	2810	33
298	20240118	145500	389314215	2805	2805	2805	2805	13
299	20240118	145400	389277750	2805	2810	2810	2805	5
300	20240118	145300	389263705	2810	2810	2810	2810	2
301	20240118	145200	389258085	2805	2805	2805	2805	0
302	20240118	145100	389258085	2805	2805	2805	2805	106
303	20240118	145000	388960755	2805	2805	2805	2805	4
304	20240118	144900	388949535	2805	2805	2805	2805	0
305	20240118	144800	388949535	2805	2805	2805	2805	0
306	20240118	144700	388949535	2805	2805	2805	2805	0
307	20240118	144600	388949535	2805	2805	2805	2805	18
308	20240118	144500	388899045	2805	2805	2805	2805	54
309	20240118	144400	388747575	2805	2805	2805	2805	582
310	20240118	144300	387115065	2805	2805	2805	2805	142
311	20240118	144200	386716755	2805	2805	2805	2805	268
312	20240118	144100	385965015	2800	2805	2805	2800	8
313	20240118	144000	385942600	2805	2805	2805	2805	196
314	20240118	143900	385392820	2810	2810	2810	2810	41
315	20240118	143800	385277610	2810	2810	2810	2810	50
316	20240118	143700	385137110	2805	2805	2805	2805	495
317	20240118	143600	383748635	2800	2800	2800	2800	18
318	20240118	143500	383698235	2795	2800	2800	2795	690
319	20240118	143400	381768575	2800	2800	2800	2800	0
320	20240118	143300	381768575	2800	2800	2800	2800	464
321	20240118	143200	380469375	2800	2800	2800	2800	0
322	20240118	143100	380469375	2800	2800	2800	2800	6
323	20240118	143000	380452575	2800	2800	2800	2800	0
324	20240118	142900	380452575	2800	2800	2800	2800	0
325	20240118	142800	380452575	2800	2800	2800	2800	8349
326	20240118	142700	357075375	2805	2805	2805	2805	1553
327	20240118	142600	352719210	2805	2805	2805	2805	1794
328	20240118	142500	347687040	2810	2810	2810	2810	5
329	20240118	142400	347672990	2805	2805	2805	2805	1
330	20240118	142300	347670185	2805	2805	2805	2805	50
331	20240118	142200	347529935	2805	2810	2810	2805	550
332	20240118	142100	345986935	2815	2815	2815	2815	0
333	20240118	142000	345986935	2815	2815	2815	2815	8
334	20240118	141900	345964415	2805	2805	2805	2805	0
335	20240118	141800	345964415	2805	2805	2805	2805	0
336	20240118	141700	345964415	2805	2805	2805	2805	4
337	20240118	141600	345953195	2805	2805	2805	2805	0
338	20240118	141500	345953195	2805	2805	2805	2805	0
339	20240118	141400	345953195	2805	2805	2805	2805	1617
340	20240118	141300	341417510	2805	2805	2805	2805	467
341	20240118	141200	340107575	2805	2805	2805	2805	8
342	20240118	141100	340085135	2805	2805	2805	2800	213
343	20240118	141000	339487675	2820	2820	2820	2820	53
344	20240118	140900	339338215	2805	2810	2810	2805	508
345	20240118	140800	337912990	2810	2810	2810	2810	0
346	20240118	140700	337912990	2810	2810	2810	2810	2
347	20240118	140600	337907370	2810	2810	2810	2810	0
348	20240118	140500	337907370	2810	2810	2810	2805	2627
349	20240118	140400	330538620	2810	2810	2810	2810	1
350	20240118	140300	330535810	2815	2815	2815	2815	280
351	20240118	140200	329747610	2810	2810	2810	2810	0
352	20240118	140100	329747610	2810	2810	2810	2810	397
353	20240118	140000	328632040	2810	2810	2810	2810	100
354	20240118	135900	328351040	2805	2805	2805	2805	1
355	20240118	135800	328348235	2805	2805	2805	2805	0
356	20240118	135700	328348235	2805	2805	2805	2805	343
357	20240118	135600	327386120	2810	2810	2810	2810	10
358	20240118	135500	327358020	2815	2805	2815	2805	23
359	20240118	135400	327293495	2805	2805	2805	2805	2385
360	20240118	135300	320603570	2805	2815	2815	2805	3335
361	20240118	135200	311235575	2815	2815	2815	2815	0
362	20240118	135100	311235575	2815	2815	2815	2815	100
363	20240118	135000	310954075	2810	2810	2810	2810	117
364	20240118	134900	310625305	2810	2810	2810	2810	0
365	20240118	134800	310625305	2810	2820	2820	2810	4571
366	20240118	134700	297744705	2820	2825	2825	2820	37
367	20240118	134600	297640345	2825	2825	2825	2825	268
368	20240118	134500	296883245	2825	2825	2825	2825	21
369	20240118	134400	296823920	2825	2825	2825	2825	0
370	20240118	134300	296823920	2825	2830	2830	2825	21
371	20240118	134200	296764495	2825	2820	2825	2820	297
372	20240118	134100	295925495	2820	2825	2825	2820	2440
373	20240118	134000	289034995	2830	2830	2830	2830	25
374	20240118	133900	288964245	2825	2825	2830	2825	591
375	20240118	133800	287292320	2825	2825	2825	2825	0
376	20240118	133700	287292320	2825	2825	2825	2825	0
377	20240118	133600	287292320	2825	2830	2830	2825	82
378	20240118	133500	287060365	2835	2835	2835	2830	540
379	20240118	133400	285532080	2830	2830	2830	2830	0
380	20240118	133300	285532080	2830	2830	2830	2830	1
381	20240118	133200	285529250	2835	2835	2835	2835	1
382	20240118	133100	285526415	2835	2835	2835	2835	0
383	20240118	133000	285526415	2835	2835	2835	2835	3
384	20240118	132900	285517910	2830	2830	2830	2830	0
385	20240118	132800	285517910	2830	2830	2830	2830	0
386	20240118	132700	285517910	2830	2830	2830	2830	0
387	20240118	132600	285517910	2830	2835	2835	2830	32
388	20240118	132500	285427345	2830	2830	2830	2830	0
389	20240118	132400	285427345	2830	2830	2830	2830	0
390	20240118	132300	285427345	2830	2830	2830	2830	100
391	20240118	132200	285144345	2830	2830	2830	2830	354
392	20240118	132100	284142525	2830	2830	2830	2830	700
393	20240118	132000	282161525	2830	2830	2830	2830	0
394	20240118	131900	282161525	2830	2835	2835	2830	1041
395	20240118	131800	279212240	2835	2835	2835	2835	105
396	20240118	131700	278914565	2830	2830	2830	2830	2
397	20240118	131600	278908905	2830	2830	2830	2830	0
398	20240118	131500	278908905	2830	2830	2830	2830	2
399	20240118	131400	278903245	2835	2835	2835	2835	2
400	20240118	131300	278897575	2830	2830	2830	2830	477
401	20240118	131200	277547665	2835	2835	2835	2835	10
402	20240118	131100	277519315	2835	2835	2835	2835	1101
403	20240118	131000	274397980	2835	2860	2860	2830	1536
404	20240118	130900	270048395	2865	2830	2865	2825	3604
405	20240118	130800	259845325	2830	2835	2835	2830	240
406	20240118	130700	259165625	2835	2835	2835	2835	140
407	20240118	130600	258768725	2835	2835	2835	2835	38
408	20240118	130500	258660995	2835	2835	2835	2835	148
409	20240118	130400	258241415	2835	2835	2835	2835	754
410	20240118	130300	256103825	2840	2840	2840	2840	55
411	20240118	130200	255947625	2840	2835	2840	2835	929
412	20240118	130100	253313780	2840	2840	2840	2840	10
413	20240118	130000	253285380	2840	2840	2840	2840	38
414	20240118	125900	253177460	2830	2835	2835	2830	1208
415	20240118	125800	249758685	2830	2840	2840	2830	1531
416	20240118	125700	245419140	2845	2845	2845	2840	777
417	20240118	125600	243211075	2850	2850	2850	2850	133
418	20240118	125500	242832025	2855	2865	2865	2855	2138
419	20240118	125400	236722575	2870	2870	2870	2870	0
420	20240118	125300	236722575	2870	2870	2870	2870	1
421	20240118	125200	236719705	2870	2870	2870	2870	0
422	20240118	125100	236719705	2870	2870	2870	2870	0
423	20240118	125000	236719705	2870	2870	2870	2870	0
424	20240118	124900	236719705	2870	2870	2870	2870	25
425	20240118	124800	236647955	2870	2870	2870	2870	2
426	20240118	124700	236642215	2860	2860	2860	2860	0
427	20240118	124600	236642215	2860	2860	2860	2860	0
428	20240118	124500	236642215	2860	2860	2860	2860	0
429	20240118	124400	236642215	2860	2860	2860	2860	53
430	20240118	124300	236490635	2860	2860	2860	2860	0
431	20240118	124200	236490635	2860	2860	2860	2860	0
432	20240118	124100	236490635	2860	2860	2860	2860	0
433	20240118	124000	236490635	2860	2860	2860	2860	102
434	20240118	123900	236198915	2865	2865	2865	2865	100
435	20240118	123800	235912415	2870	2870	2870	2870	16
436	20240118	123700	235866495	2870	2870	2870	2870	150
437	20240118	123600	235435995	2870	2870	2870	2870	100
438	20240118	123500	235148995	2875	2875	2875	2875	45
439	20240118	123400	235019620	2885	2885	2885	2885	0
440	20240118	123300	235019620	2885	2885	2885	2885	0
441	20240118	123200	235019620	2885	2885	2885	2885	0
442	20240118	123100	235019620	2885	2885	2885	2885	0
443	20240118	123000	235019620	2885	2880	2885	2880	6
444	20240118	122900	235002330	2855	2855	2855	2855	7
445	20240118	122800	234982345	2890	2890	2890	2890	1
446	20240118	122700	234979455	2885	2885	2885	2885	501
447	20240118	122600	233534070	2855	2860	2910	2855	1136
448	20240118	122500	230282070	2860	2860	2860	2860	1
449	20240118	122400	230279210	2860	2860	2860	2860	0
450	20240118	122300	230279210	2860	2860	2860	2860	0
451	20240118	122200	230279210	2860	2860	2860	2860	0
452	20240118	122100	230279210	2860	2860	2860	2860	0
453	20240118	122000	230279210	2860	2860	2860	2860	0
454	20240118	121900	230279210	2860	2860	2860	2860	0
455	20240118	121800	230279210	2860	2860	2860	2860	1
456	20240118	121700	230276350	2860	2855	2860	2855	117
457	20240118	121600	229941750	2860	2860	2860	2860	0
458	20240118	121500	229941750	2860	2860	2860	2860	0
459	20240118	121400	229941750	2860	2860	2860	2860	0
460	20240118	121300	229941750	2860	2860	2860	2860	0
461	20240118	121200	229941750	2860	2855	2860	2855	51
462	20240118	121100	229796140	2840	2840	2840	2840	0
463	20240118	121000	229796140	2840	2840	2840	2840	33
464	20240118	120900	229702420	2840	2840	2840	2840	25
465	20240118	120800	229631420	2860	2860	2860	2860	0
466	20240118	120700	229631420	2860	2860	2860	2860	0
467	20240118	120600	229631420	2860	2860	2860	2860	0
468	20240118	120500	229631420	2860	2840	2860	2840	500
469	20240118	120400	228203555	2845	2845	2845	2845	0
470	20240118	120300	228203555	2845	2845	2845	2845	275
471	20240118	120200	227421180	2845	2845	2845	2845	3
472	20240118	120100	227412645	2845	2845	2845	2845	13
473	20240118	120000	227375660	2845	2845	2845	2845	0
474	20240118	115900	227375660	2845	2840	2845	2840	105
475	20240118	115800	227077035	2840	2840	2840	2840	10
476	20240118	115700	227048635	2840	2840	2840	2840	40
477	20240118	115600	226935035	2845	2845	2845	2845	7
478	20240118	115500	226915120	2825	2845	2845	2825	952
479	20240118	115400	224217745	2845	2840	2845	2840	179
480	20240118	115300	223708815	2840	2850	2850	2840	673
481	20240118	115200	221795100	2850	2850	2850	2850	90
482	20240118	115100	221538600	2850	2860	2860	2850	693
483	20240118	115000	219562505	2860	2860	2860	2860	2396
484	20240118	114900	212709945	2860	2865	2865	2860	217
485	20240118	114800	212088325	2865	2865	2865	2865	922
486	20240118	114700	209446795	2865	2865	2865	2865	185
487	20240118	114600	208916770	2865	2870	2870	2865	726
488	20240118	114500	206835670	2875	2875	2875	2875	80
489	20240118	114400	206605670	2875	2880	2880	2875	598
490	20240118	114300	204883440	2895	2895	2895	2895	0
491	20240118	114200	204883440	2895	2895	2895	2895	0
492	20240118	114100	204883440	2895	2895	2895	2895	0
493	20240118	114000	204883440	2895	2895	2895	2895	0
494	20240118	113900	204883440	2895	2895	2895	2895	0
495	20240118	113800	204883440	2895	2895	2895	2895	0
496	20240118	113700	204883440	2895	2895	2895	2895	1
497	20240118	113600	204880545	2895	2895	2895	2895	0
498	20240118	113500	204880545	2895	2895	2895	2895	0
499	20240118	113400	204880545	2895	2895	2895	2895	0
500	20240118	113300	204880545	2895	2895	2895	2895	0
501	20240118	113200	204880545	2895	2895	2895	2890	14
502	20240118	113100	204840065	2885	2890	2890	2885	1751
503	20240118	113000	199786665	2900	2900	2900	2900	0
504	20240118	112900	199786665	2900	2900	2900	2900	0
505	20240118	112800	199786665	2900	2900	2900	2900	0
506	20240118	112700	199786665	2900	2900	2900	2900	0
507	20240118	112600	199786665	2900	2900	2900	2900	0
508	20240118	112500	199786665	2900	2900	2900	2900	1
509	20240118	112400	199783765	2900	2900	2900	2900	0
510	20240118	112300	199783765	2900	2900	2900	2900	5
511	20240118	112200	199769265	2900	2900	2900	2900	0
512	20240118	112100	199769265	2900	2900	2900	2900	100
513	20240118	112000	199479265	2900	2900	2900	2900	100
514	20240118	111900	199189265	2900	2900	2900	2900	1
515	20240118	111800	199186365	2900	2900	2900	2900	0
516	20240118	111700	199186365	2900	2900	2900	2900	0
517	20240118	111600	199186365	2900	2900	2900	2900	0
518	20240118	111500	199186365	2900	2900	2900	2900	0
519	20240118	111400	199186365	2900	2900	2900	2900	1
520	20240118	111300	199183465	2885	2885	2885	2885	0
521	20240118	111200	199183465	2885	2885	2885	2885	0
522	20240118	111100	199183465	2885	2890	2890	2885	1000
523	20240118	111000	196298460	2890	2890	2890	2890	0
524	20240118	110900	196298460	2890	2890	2890	2890	0
525	20240118	110800	196298460	2890	2890	2890	2890	432
526	20240118	110700	195049980	2895	2895	2895	2895	39
527	20240118	110600	194937075	2895	2895	2895	2895	0
528	20240118	110500	194937075	2895	2895	2895	2895	282
529	20240118	110400	194120685	2895	2900	2900	2895	384
530	20240118	110300	193007255	2905	2905	2905	2905	2
531	20240118	110200	193001445	2900	2900	2900	2900	0
532	20240118	110100	193001445	2900	2900	2900	2900	15
533	20240118	110000	192957945	2900	2900	2900	2900	0
534	20240118	105900	192957945	2900	2900	2900	2900	17
535	20240118	105800	192908645	2900	2900	2900	2900	0
536	20240118	105700	192908645	2900	2905	2905	2900	568
537	20240118	105600	191259935	2905	2910	2910	2905	56
538	20240118	105500	191097250	2920	2920	2920	2920	210
539	20240118	105400	190484050	2920	2920	2920	2920	1
540	20240118	105300	190481130	2920	2915	2920	2905	1286
541	20240118	105200	186729680	2920	2920	2920	2920	39
542	20240118	105100	186615800	2920	2910	2920	2910	3230
543	20240118	105000	177196385	2910	2910	2910	2910	5
544	20240118	104900	177181835	2910	2910	2910	2910	10
545	20240118	104800	177152735	2905	2905	2905	2905	0
546	20240118	104700	177152735	2905	2905	2905	2905	0
547	20240118	104600	177152735	2905	2905	2905	2905	0
548	20240118	104500	177152735	2905	2905	2905	2905	0
549	20240118	104400	177152735	2905	2905	2905	2905	52
550	20240118	104300	177001675	2905	2905	2905	2905	0
551	20240118	104200	177001675	2905	2905	2905	2905	32
552	20240118	104100	176908715	2905	2905	2905	2905	16
553	20240118	104000	176862235	2900	2900	2900	2900	1
554	20240118	103900	176859335	2910	2910	2910	2900	504
555	20240118	103800	175392705	2905	2905	2905	2905	80
556	20240118	103700	175160305	2910	2910	2910	2910	10
557	20240118	103600	175131205	2910	2910	2910	2910	1002
558	20240118	103500	172215385	2910	2905	2910	2905	6000
559	20240118	103400	154762585	2895	2900	2900	2895	1055
560	20240118	103300	151703100	2905	2905	2905	2905	0
561	20240118	103200	151703100	2905	2905	2905	2905	0
562	20240118	103100	151703100	2905	2905	2905	2905	0
563	20240118	103000	151703100	2905	2905	2905	2905	0
564	20240118	102900	151703100	2905	2905	2905	2905	408
565	20240118	102800	150517860	2905	2905	2905	2905	0
566	20240118	102700	150517860	2905	2905	2905	2905	50
567	20240118	102600	150372610	2905	2905	2905	2905	200
568	20240118	102500	149791610	2910	2910	2910	2910	0
569	20240118	102400	149791610	2910	2910	2910	2910	0
570	20240118	102300	149791610	2910	2910	2910	2910	200
571	20240118	102200	149209610	2910	2910	2910	2910	65
572	20240118	102100	149020460	2915	2915	2915	2915	50
573	20240118	102000	148874710	2915	2915	2915	2915	9
574	20240118	101900	148848475	2915	2915	2915	2915	203
575	20240118	101800	148256730	2915	2915	2915	2915	0
576	20240118	101700	148256730	2915	2910	2915	2910	172
577	20240118	101600	147755590	2905	2910	2910	2905	111
578	20240118	101500	147433085	2910	2910	2910	2910	51
579	20240118	101400	147284675	2910	2910	2910	2910	0
580	20240118	101300	147284675	2910	2910	2910	2910	50
581	20240118	101200	147139175	2910	2910	2910	2910	0
582	20240118	101100	147139175	2910	2905	2910	2900	2176
583	20240118	101000	140824630	2910	2910	2910	2910	500
584	20240118	100900	139369630	2905	2905	2905	2905	0
585	20240118	100800	139369630	2905	2905	2905	2905	1
586	20240118	100700	139366725	2905	2905	2905	2905	0
587	20240118	100600	139366725	2905	2905	2905	2905	10
588	20240118	100500	139337675	2905	2905	2905	2905	1400
589	20240118	100400	135270675	2905	2905	2905	2905	100
590	20240118	100300	134980175	2905	2905	2905	2905	0
591	20240118	100200	134980175	2905	2905	2905	2905	100
592	20240118	100100	134689675	2910	2910	2910	2910	0
593	20240118	100000	134689675	2910	2910	2910	2910	0
594	20240118	095900	134689675	2910	2910	2910	2910	761
595	20240118	095800	132475165	2900	2900	2900	2900	0
596	20240118	095700	132475165	2900	2900	2900	2900	0
597	20240118	095600	132475165	2900	2905	2905	2900	246
598	20240118	095500	131760965	2910	2910	2910	2910	12
599	20240118	095400	131726045	2910	2910	2910	2910	0
600	20240118	095300	131726045	2910	2910	2910	2910	0
601	20240118	095200	131726045	2910	2905	2910	2905	717
602	20240118	095100	129643145	2910	2910	2910	2910	173
603	20240118	095000	129139715	2905	2905	2905	2905	0
604	20240118	094900	129139715	2905	2905	2905	2905	178
605	20240118	094800	128622625	2900	2900	2900	2900	88
606	20240118	094700	128367425	2905	2905	2905	2905	0
607	20240118	094600	128367425	2905	2905	2905	2905	0
608	20240118	094500	128367425	2905	2905	2905	2905	1317
609	20240118	094400	124541540	2910	2910	2910	2910	99
610	20240118	094300	124253450	2910	2915	2915	2910	955
611	20240118	094200	121473815	2915	2915	2915	2915	0
612	20240118	094100	121473815	2915	2915	2915	2915	3091
613	20240118	094000	112463550	2915	2915	2915	2915	206
614	20240118	093900	111863060	2910	2905	2910	2905	2447
615	20240118	093800	104742295	2910	2910	2910	2910	8
616	20240118	093700	104719015	2910	2910	2910	2910	201
617	20240118	093600	104134105	2910	2910	2910	2910	366
618	20240118	093500	103069045	2905	2905	2905	2905	1
619	20240118	093400	103066140	2905	2905	2905	2905	1992
620	20240118	093300	97279380	2905	2905	2905	2905	0
621	20240118	093200	97279380	2905	2905	2905	2905	0
622	20240118	093100	97279380	2905	2905	2905	2905	500
623	20240118	093000	95826880	2905	2905	2905	2905	21
624	20240118	092900	95765875	2895	2895	2895	2895	400
625	20240118	092800	94607875	2890	2890	2890	2890	0
626	20240118	092700	94607875	2890	2890	2890	2890	0
627	20240118	092600	94607875	2890	2890	2890	2890	0
628	20240118	092500	94607875	2890	2895	2905	2890	250
629	20240118	092400	93885315	2890	2890	2890	2890	0
630	20240118	092300	93885315	2890	2890	2890	2890	20
631	20240118	092200	93827515	2895	2895	2895	2890	980
632	20240118	092100	90992130	2895	2895	2895	2895	50
633	20240118	092000	90847380	2895	2900	2900	2895	688
634	20240118	091900	88854450	2905	2910	2910	2905	967
635	20240118	091800	86042360	2910	2910	2910	2910	50
636	20240118	091700	85896860	2915	2915	2915	2915	628
637	20240118	091600	84066240	2915	2910	2915	2910	4055
638	20240118	091500	72255965	2900	2900	2900	2895	3318
639	20240118	091400	62635360	2895	2885	2895	2885	14076
640	20240118	091300	22000505	2885	2885	2885	2885	1000
641	20240118	091200	19115505	2885	2885	2885	2885	1
642	20240118	091100	19112620	2885	2885	2885	2885	0
643	20240118	091000	19112620	2885	2865	2885	2860	201
644	20240118	090900	18537310	2860	2865	2865	2860	390
645	20240118	090800	17421290	2890	2890	2890	2890	68
646	20240118	090700	17224770	2880	2895	2895	2880	15
647	20240118	090600	17181540	2880	2880	2880	2880	7
648	20240118	090500	17161380	2885	2885	2885	2885	0
649	20240118	090400	17161380	2885	2900	2900	2885	120
650	20240118	090300	16815055	2910	2885	2910	2885	6
651	20240118	090200	16797720	2885	2865	2900	2865	4056
652	20240118	090100	5072935	2885	2885	2885	2885	563
653	20240118	090000	3448680	2885	2885	2885	2880	1196