KissMeData/080000/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195400	199468875	2705	2705	2705	2705	2686
3	20240118	195300	199468875	2705	2705	2705	2705	0
4	20240118	195200	199468875	2705	2705	2705	2705	0
5	20240118	195100	199468875	2705	2705	2705	2705	0
6	20240118	195000	199468875	2705	2705	2705	2705	0
7	20240118	194900	199468875	2705	2705	2705	2705	0
8	20240118	194800	199468875	2705	2705	2705	2705	0
9	20240118	194700	199468875	2705	2705	2705	2705	0
10	20240118	194600	199468875	2705	2705	2705	2705	0
11	20240118	194500	199468875	2705	2705	2705	2705	0
12	20240118	194400	199468875	2705	2705	2705	2705	0
13	20240118	194300	199468875	2705	2705	2705	2705	0
14	20240118	194200	199468875	2705	2705	2705	2705	0
15	20240118	194100	199468875	2705	2705	2705	2705	0
16	20240118	194000	199468875	2705	2705	2705	2705	0
17	20240118	193900	199468875	2705	2705	2705	2705	0
18	20240118	193800	199468875	2705	2705	2705	2705	0
19	20240118	193700	199468875	2705	2705	2705	2705	0
20	20240118	193600	199468875	2705	2705	2705	2705	0
21	20240118	193500	199468875	2705	2705	2705	2705	0
22	20240118	193400	199468875	2705	2705	2705	2705	0
23	20240118	193300	199468875	2705	2705	2705	2705	0
24	20240118	193200	199468875	2705	2705	2705	2705	0
25	20240118	193100	199468875	2705	2705	2705	2705	0
26	20240118	193000	199468875	2705	2705	2705	2705	0
27	20240118	192900	199468875	2705	2705	2705	2705	0
28	20240118	192800	199468875	2705	2705	2705	2705	0
29	20240118	192700	199468875	2705	2705	2705	2705	0
30	20240118	192600	199468875	2705	2705	2705	2705	0
31	20240118	192500	199468875	2705	2705	2705	2705	0
32	20240118	192400	199468875	2705	2705	2705	2705	2686
33	20240118	192300	199468875	2705	2705	2705	2705	0
34	20240118	192200	199468875	2705	2705	2705	2705	0
35	20240118	192100	199468875	2705	2705	2705	2705	0
36	20240118	192000	199468875	2705	2705	2705	2705	0
37	20240118	191900	199468875	2705	2705	2705	2705	0
38	20240118	191800	199468875	2705	2705	2705	2705	0
39	20240118	191700	199468875	2705	2705	2705	2705	0
40	20240118	191600	199468875	2705	2705	2705	2705	0
41	20240118	191500	199468875	2705	2705	2705	2705	0
42	20240118	191400	199468875	2705	2705	2705	2705	0
43	20240118	191300	199468875	2705	2705	2705	2705	0
44	20240118	191200	199468875	2705	2705	2705	2705	0
45	20240118	191100	199468875	2705	2705	2705	2705	0
46	20240118	191000	199468875	2705	2705	2705	2705	0
47	20240118	190900	199468875	2705	2705	2705	2705	0
48	20240118	190800	199468875	2705	2705	2705	2705	0
49	20240118	190700	199468875	2705	2705	2705	2705	0
50	20240118	190600	199468875	2705	2705	2705	2705	0
51	20240118	190500	199468875	2705	2705	2705	2705	0
52	20240118	190400	199468875	2705	2705	2705	2705	0
53	20240118	190300	199468875	2705	2705	2705	2705	0
54	20240118	190200	199468875	2705	2705	2705	2705	0
55	20240118	190100	199468875	2705	2705	2705	2705	0
56	20240118	190000	199468875	2705	2705	2705	2705	0
57	20240118	185900	199468875	2705	2705	2705	2705	0
58	20240118	185800	199468875	2705	2705	2705	2705	0
59	20240118	185700	199468875	2705	2705	2705	2705	0
60	20240118	185600	199468875	2705	2705	2705	2705	0
61	20240118	185500	199468875	2705	2705	2705	2705	0
62	20240118	185400	199468875	2705	2705	2705	2705	2686
63	20240118	185300	199468875	2705	2705	2705	2705	0
64	20240118	185200	199468875	2705	2705	2705	2705	0
65	20240118	185100	199468875	2705	2705	2705	2705	0
66	20240118	185000	199468875	2705	2705	2705	2705	0
67	20240118	184900	199468875	2705	2705	2705	2705	0
68	20240118	184800	199468875	2705	2705	2705	2705	0
69	20240118	184700	199468875	2705	2705	2705	2705	0
70	20240118	184600	199468875	2705	2705	2705	2705	0
71	20240118	184500	199468875	2705	2705	2705	2705	0
72	20240118	184400	199468875	2705	2705	2705	2705	0
73	20240118	184300	199468875	2705	2705	2705	2705	0
74	20240118	184200	199468875	2705	2705	2705	2705	0
75	20240118	184100	199468875	2705	2705	2705	2705	0
76	20240118	184000	199468875	2705	2705	2705	2705	0
77	20240118	183900	199468875	2705	2705	2705	2705	0
78	20240118	183800	199468875	2705	2705	2705	2705	0
79	20240118	183700	199468875	2705	2705	2705	2705	0
80	20240118	183600	199468875	2705	2705	2705	2705	0
81	20240118	183500	199468875	2705	2705	2705	2705	0
82	20240118	183400	199468875	2705	2705	2705	2705	0
83	20240118	183300	199468875	2705	2705	2705	2705	0
84	20240118	183200	199468875	2705	2705	2705	2705	0
85	20240118	183100	199468875	2705	2705	2705	2705	0
86	20240118	183000	199468875	2705	2705	2705	2705	0
87	20240118	182900	199468875	2705	2705	2705	2705	0
88	20240118	182800	199468875	2705	2705	2705	2705	0
89	20240118	182700	199468875	2705	2705	2705	2705	0
90	20240118	182600	199468875	2705	2705	2705	2705	0
91	20240118	182500	199468875	2705	2705	2705	2705	0
92	20240118	182400	199468875	2705	2705	2705	2705	2686
93	20240118	182300	199468875	2705	2705	2705	2705	0
94	20240118	182200	199468875	2705	2705	2705	2705	0
95	20240118	182100	199468875	2705	2705	2705	2705	0
96	20240118	182000	199468875	2705	2705	2705	2705	0
97	20240118	181900	199468875	2705	2705	2705	2705	0
98	20240118	181800	199468875	2705	2705	2705	2705	0
99	20240118	181700	199468875	2705	2705	2705	2705	0
100	20240118	181600	199468875	2705	2705	2705	2705	0
101	20240118	181500	199468875	2705	2705	2705	2705	0
102	20240118	181400	199468875	2705	2705	2705	2705	0
103	20240118	181300	199468875	2705	2705	2705	2705	0
104	20240118	181200	199468875	2705	2705	2705	2705	0
105	20240118	181100	199468875	2705	2705	2705	2705	0
106	20240118	181000	199468875	2705	2705	2705	2705	0
107	20240118	180900	199468875	2705	2705	2705	2705	0
108	20240118	180800	199468875	2705	2705	2705	2705	0
109	20240118	180700	199468875	2705	2705	2705	2705	0
110	20240118	180600	199468875	2705	2705	2705	2705	0
111	20240118	180500	199468875	2705	2705	2705	2705	0
112	20240118	180400	199468875	2705	2705	2705	2705	0
113	20240118	180300	199468875	2705	2705	2705	2705	0
114	20240118	180200	199468875	2705	2705	2705	2705	0
115	20240118	180100	199468875	2705	2705	2705	2705	0
116	20240118	180000	199468875	2705	2705	2705	2705	0
117	20240118	175900	199468875	2705	2705	2705	2705	0
118	20240118	175800	199468875	2705	2705	2705	2705	0
119	20240118	175700	199468875	2705	2705	2705	2705	0
120	20240118	175600	199468875	2705	2705	2705	2705	0
121	20240118	175500	199468875	2705	2705	2705	2705	0
122	20240118	175400	199468875	2705	2705	2705	2705	2686
123	20240118	175300	199468875	2705	2705	2705	2705	0
124	20240118	175200	199468875	2705	2705	2705	2705	0
125	20240118	175100	199468875	2705	2705	2705	2705	0
126	20240118	175000	199468875	2705	2705	2705	2705	0
127	20240118	174900	199468875	2705	2705	2705	2705	0
128	20240118	174800	199468875	2705	2705	2705	2705	0
129	20240118	174700	199468875	2705	2705	2705	2705	0
130	20240118	174600	199468875	2705	2705	2705	2705	0
131	20240118	174500	199468875	2705	2705	2705	2705	0
132	20240118	174400	199468875	2705	2705	2705	2705	0
133	20240118	174300	199468875	2705	2705	2705	2705	0
134	20240118	174200	199468875	2705	2705	2705	2705	0
135	20240118	174100	199468875	2705	2705	2705	2705	0
136	20240118	174000	199468875	2705	2705	2705	2705	0
137	20240118	173900	199468875	2705	2705	2705	2705	0
138	20240118	173800	199468875	2705	2705	2705	2705	0
139	20240118	173700	199468875	2705	2705	2705	2705	0
140	20240118	173600	199468875	2705	2705	2705	2705	0
141	20240118	173500	199468875	2705	2705	2705	2705	0
142	20240118	173400	199468875	2705	2705	2705	2705	0
143	20240118	173300	199468875	2705	2705	2705	2705	0
144	20240118	173200	199468875	2705	2705	2705	2705	0
145	20240118	173100	199468875	2705	2705	2705	2705	0
146	20240118	173000	199468875	2705	2705	2705	2705	0
147	20240118	172900	199468875	2705	2705	2705	2705	0
148	20240118	172800	199468875	2705	2705	2705	2705	0
149	20240118	172700	199468875	2705	2705	2705	2705	0
150	20240118	172600	199468875	2705	2705	2705	2705	0
151	20240118	172500	199468875	2705	2705	2705	2705	0
152	20240118	172400	199468875	2705	2705	2705	2705	2686
153	20240118	172300	199468875	2705	2705	2705	2705	0
154	20240118	172200	199468875	2705	2705	2705	2705	0
155	20240118	172100	199468875	2705	2705	2705	2705	0
156	20240118	172000	199468875	2705	2705	2705	2705	0
157	20240118	171900	199468875	2705	2705	2705	2705	0
158	20240118	171800	199468875	2705	2705	2705	2705	0
159	20240118	171700	199468875	2705	2705	2705	2705	0
160	20240118	171600	199468875	2705	2705	2705	2705	0
161	20240118	171500	199468875	2705	2705	2705	2705	0
162	20240118	171400	199468875	2705	2705	2705	2705	0
163	20240118	171300	199468875	2705	2705	2705	2705	0
164	20240118	171200	199468875	2705	2705	2705	2705	0
165	20240118	171100	199468875	2705	2705	2705	2705	0
166	20240118	171000	199468875	2705	2705	2705	2705	0
167	20240118	170900	199468875	2705	2705	2705	2705	0
168	20240118	170800	199468875	2705	2705	2705	2705	0
169	20240118	170700	199468875	2705	2705	2705	2705	0
170	20240118	170600	199468875	2705	2705	2705	2705	0
171	20240118	170500	199468875	2705	2705	2705	2705	0
172	20240118	170400	199468875	2705	2705	2705	2705	0
173	20240118	170300	199468875	2705	2705	2705	2705	0
174	20240118	170200	199468875	2705	2705	2705	2705	0
175	20240118	170100	199468875	2705	2705	2705	2705	0
176	20240118	170000	199468875	2705	2705	2705	2705	0
177	20240118	165900	199468875	2705	2705	2705	2705	0
178	20240118	165800	199468875	2705	2705	2705	2705	0
179	20240118	165700	199468875	2705	2705	2705	2705	0
180	20240118	165600	199468875	2705	2705	2705	2705	0
181	20240118	165500	199468875	2705	2705	2705	2705	0
182	20240118	165400	199468875	2705	2705	2705	2705	2686
183	20240118	165300	199468875	2705	2705	2705	2705	0
184	20240118	165200	199468875	2705	2705	2705	2705	0
185	20240118	165100	199468875	2705	2705	2705	2705	0
186	20240118	165000	199468875	2705	2705	2705	2705	0
187	20240118	164900	199468875	2705	2705	2705	2705	0
188	20240118	164800	199468875	2705	2705	2705	2705	0
189	20240118	164700	199468875	2705	2705	2705	2705	0
190	20240118	164600	199468875	2705	2705	2705	2705	0
191	20240118	164500	199468875	2705	2705	2705	2705	0
192	20240118	164400	199468875	2705	2705	2705	2705	0
193	20240118	164300	199468875	2705	2705	2705	2705	0
194	20240118	164200	199468875	2705	2705	2705	2705	0
195	20240118	164100	199468875	2705	2705	2705	2705	0
196	20240118	164000	199468875	2705	2705	2705	2705	0
197	20240118	163900	199468875	2705	2705	2705	2705	0
198	20240118	163800	199468875	2705	2705	2705	2705	0
199	20240118	163700	199468875	2705	2705	2705	2705	0
200	20240118	163600	199468875	2705	2705	2705	2705	0
201	20240118	163500	199468875	2705	2705	2705	2705	0
202	20240118	163400	199468875	2705	2705	2705	2705	0
203	20240118	163300	199468875	2705	2705	2705	2705	0
204	20240118	163200	199468875	2705	2705	2705	2705	0
205	20240118	163100	199468875	2705	2705	2705	2705	0
206	20240118	163000	199468875	2705	2705	2705	2705	0
207	20240118	162900	199468875	2705	2705	2705	2705	0
208	20240118	162800	199468875	2705	2705	2705	2705	0
209	20240118	162700	199468875	2705	2705	2705	2705	0
210	20240118	162600	199468875	2705	2705	2705	2705	0
211	20240118	162500	199468875	2705	2705	2705	2705	0
212	20240118	162400	199468875	2705	2705	2705	2705	2686
213	20240118	162300	199468875	2705	2705	2705	2705	0
214	20240118	162200	199468875	2705	2705	2705	2705	0
215	20240118	162100	199468875	2705	2705	2705	2705	0
216	20240118	162000	199468875	2705	2705	2705	2705	0
217	20240118	161900	199468875	2705	2705	2705	2705	0
218	20240118	161800	199468875	2705	2705	2705	2705	0
219	20240118	161700	199468875	2705	2705	2705	2705	0
220	20240118	161600	199468875	2705	2705	2705	2705	0
221	20240118	161500	199468875	2705	2705	2705	2705	0
222	20240118	161400	199468875	2705	2705	2705	2705	0
223	20240118	161300	199468875	2705	2705	2705	2705	0
224	20240118	161200	199468875	2705	2705	2705	2705	0
225	20240118	161100	199468875	2705	2705	2705	2705	0
226	20240118	161000	199468875	2705	2705	2705	2705	0
227	20240118	160900	199468875	2705	2705	2705	2705	0
228	20240118	160800	199468875	2705	2705	2705	2705	0
229	20240118	160700	199468875	2705	2705	2705	2705	0
230	20240118	160600	199468875	2705	2705	2705	2705	0
231	20240118	160500	199468875	2705	2705	2705	2705	0
232	20240118	160400	199468875	2705	2705	2705	2705	0
233	20240118	160300	199468875	2705	2705	2705	2705	0
234	20240118	160200	199468875	2705	2705	2705	2705	0
235	20240118	160100	199468875	2705	2705	2705	2705	0
236	20240118	160000	199468875	2705	2705	2705	2705	0
237	20240118	155900	199468875	2705	2705	2705	2705	0
238	20240118	155800	199468875	2705	2705	2705	2705	0
239	20240118	155700	199468875	2705	2705	2705	2705	0
240	20240118	155600	199468875	2705	2705	2705	2705	0
241	20240118	155500	199468875	2705	2705	2705	2705	0
242	20240118	155400	199468875	2705	2705	2705	2705	2686
243	20240118	155300	199468875	2705	2705	2705	2705	0
244	20240118	155200	199468875	2705	2705	2705	2705	0
245	20240118	155100	199468875	2705	2705	2705	2705	0
246	20240118	155000	199468875	2705	2705	2705	2705	0
247	20240118	154900	199468875	2705	2705	2705	2705	0
248	20240118	154800	199468875	2705	2705	2705	2705	0
249	20240118	154700	199468875	2705	2705	2705	2705	0
250	20240118	154600	199468875	2705	2705	2705	2705	0
251	20240118	154500	199468875	2705	2705	2705	2705	0
252	20240118	154400	199468875	2705	2705	2705	2705	0
253	20240118	154300	199468875	2705	2705	2705	2705	0
254	20240118	154200	199468875	2705	2705	2705	2705	0
255	20240118	154100	199468875	2705	2705	2705	2705	0
256	20240118	154000	199468875	2705	2705	2705	2705	0
257	20240118	153900	199468875	2705	2705	2705	2705	0
258	20240118	153800	199468875	2705	2705	2705	2705	0
259	20240118	153700	199468875	2705	2705	2705	2705	0
260	20240118	153600	199468875	2705	2705	2705	2705	0
261	20240118	153500	199468875	2705	2705	2705	2705	0
262	20240118	153400	199468875	2705	2705	2705	2705	0
263	20240118	153300	199468875	2705	2705	2705	2705	0
264	20240118	153200	199468875	2705	2705	2705	2705	0
265	20240118	153100	199468875	2705	2705	2705	2705	0
266	20240118	153000	199468875	2705	2705	2705	2705	2686
267	20240118	152900	192203245	2715	2715	2715	2715	0
268	20240118	152800	192203245	2715	2715	2715	2715	0
269	20240118	152700	192203245	2715	2715	2715	2715	0
270	20240118	152600	192203245	2715	2715	2715	2715	0
271	20240118	152500	192203245	2715	2715	2715	2715	0
272	20240118	152400	192203245	2715	2715	2715	2715	0
273	20240118	152300	192203245	2715	2715	2715	2715	0
274	20240118	152200	192203245	2715	2715	2715	2715	0
275	20240118	152100	192203245	2715	2715	2715	2715	0
276	20240118	152000	192203245	2715	2715	2715	2715	0
277	20240118	151900	192203245	2715	2715	2715	2715	52
278	20240118	151800	192062065	2715	2715	2715	2715	0
279	20240118	151700	192062065	2715	2715	2715	2715	0
280	20240118	151600	192062065	2715	2695	2715	2690	1429
281	20240118	151500	188217830	2715	2715	2715	2715	0
282	20240118	151400	188217830	2715	2715	2715	2715	0
283	20240118	151300	188217830	2715	2705	2715	2705	139
284	20240118	151200	187841825	2705	2705	2705	2705	0
285	20240118	151100	187841825	2705	2705	2705	2705	500
286	20240118	151000	186489325	2710	2710	2710	2710	0
287	20240118	150900	186489325	2710	2710	2710	2710	1
288	20240118	150800	186486615	2690	2690	2690	2690	2
289	20240118	150700	186481235	2710	2710	2710	2710	61
290	20240118	150600	186315925	2710	2710	2710	2710	0
291	20240118	150500	186315925	2710	2710	2710	2710	50
292	20240118	150400	186180425	2690	2690	2690	2690	0
293	20240118	150300	186180425	2690	2700	2700	2690	230
294	20240118	150200	185561510	2710	2710	2710	2710	0
295	20240118	150100	185561510	2710	2710	2710	2710	334
296	20240118	150000	184656370	2710	2710	2710	2710	0
297	20240118	145900	184656370	2710	2710	2710	2710	2
298	20240118	145800	184650950	2705	2705	2705	2705	1
299	20240118	145700	184648245	2725	2725	2725	2725	0
300	20240118	145600	184648245	2725	2725	2725	2725	0
301	20240118	145500	184648245	2725	2705	2725	2705	90
302	20240118	145400	184404215	2700	2700	2700	2700	0
303	20240118	145300	184404215	2700	2700	2700	2700	0
304	20240118	145200	184404215	2700	2700	2700	2700	0
305	20240118	145100	184404215	2700	2700	2700	2700	37
306	20240118	145000	184304315	2700	2700	2700	2700	0
307	20240118	144900	184304315	2700	2700	2700	2700	100
308	20240118	144800	184034315	2690	2690	2690	2690	2
309	20240118	144700	184028935	2700	2700	2700	2700	0
310	20240118	144600	184028935	2700	2700	2700	2700	0
311	20240118	144500	184028935	2700	2700	2700	2700	0
312	20240118	144400	184028935	2700	2700	2700	2700	0
313	20240118	144300	184028935	2700	2700	2700	2700	1
314	20240118	144200	184026235	2690	2690	2690	2690	0
315	20240118	144100	184026235	2690	2690	2690	2690	0
316	20240118	144000	184026235	2690	2690	2690	2690	0
317	20240118	143900	184026235	2690	2700	2700	2690	19
318	20240118	143800	183974945	2690	2690	2690	2690	0
319	20240118	143700	183974945	2690	2690	2690	2690	0
320	20240118	143600	183974945	2690	2690	2690	2690	0
321	20240118	143500	183974945	2690	2690	2690	2690	0
322	20240118	143400	183974945	2690	2690	2690	2690	0
323	20240118	143300	183974945	2690	2690	2690	2690	0
324	20240118	143200	183974945	2690	2690	2690	2690	0
325	20240118	143100	183974945	2690	2690	2690	2690	0
326	20240118	143000	183974945	2690	2690	2690	2690	0
327	20240118	142900	183974945	2690	2690	2690	2690	0
328	20240118	142800	183974945	2690	2690	2690	2690	194
329	20240118	142700	183453085	2685	2685	2685	2685	0
330	20240118	142600	183453085	2685	2685	2685	2685	0
331	20240118	142500	183453085	2685	2685	2685	2685	603
332	20240118	142400	181834030	2690	2690	2690	2690	0
333	20240118	142300	181834030	2690	2690	2690	2690	1
334	20240118	142200	181831340	2680	2680	2680	2680	0
335	20240118	142100	181831340	2680	2690	2695	2680	2507
336	20240118	142000	175112480	2700	2700	2700	2700	0
337	20240118	141900	175112480	2700	2700	2700	2700	0
338	20240118	141800	175112480	2700	2700	2700	2700	0
339	20240118	141700	175112480	2700	2700	2700	2700	0
340	20240118	141600	175112480	2700	2700	2700	2700	0
341	20240118	141500	175112480	2700	2700	2700	2700	9
342	20240118	141400	175088180	2700	2685	2700	2685	1509
343	20240118	141300	171036380	2680	2680	2680	2680	0
344	20240118	141200	171036380	2680	2690	2690	2680	970
345	20240118	141100	168432560	2710	2695	2710	2695	27
346	20240118	141000	168359660	2695	2695	2695	2695	1
347	20240118	140900	168356965	2695	2690	2695	2690	312
348	20240118	140800	167516340	2690	2690	2690	2680	53
349	20240118	140700	167374270	2680	2680	2680	2680	231
350	20240118	140600	166755190	2690	2690	2690	2690	1
351	20240118	140500	166752500	2680	2690	2690	2680	91
352	20240118	140400	166508160	2690	2690	2690	2690	0
353	20240118	140300	166508160	2690	2690	2690	2690	0
354	20240118	140200	166508160	2690	2690	2690	2690	110
355	20240118	140100	166212260	2690	2690	2690	2690	0
356	20240118	140000	166212260	2690	2690	2690	2690	300
357	20240118	135900	165405260	2695	2695	2695	2695	1
358	20240118	135800	165402565	2680	2680	2680	2680	283
359	20240118	135700	164644125	2695	2695	2695	2695	0
360	20240118	135600	164644125	2695	2695	2695	2695	0
361	20240118	135500	164644125	2695	2695	2695	2695	0
362	20240118	135400	164644125	2695	2695	2695	2695	1
363	20240118	135300	164641430	2680	2680	2680	2680	0
364	20240118	135200	164641430	2680	2680	2680	2680	0
365	20240118	135100	164641430	2680	2680	2680	2680	0
366	20240118	135000	164641430	2680	2680	2680	2680	0
367	20240118	134900	164641430	2680	2680	2680	2680	372
368	20240118	134800	163644470	2690	2690	2690	2690	800
369	20240118	134700	161492470	2690	2690	2690	2690	0
370	20240118	134600	161492470	2690	2690	2690	2690	0
371	20240118	134500	161492470	2690	2690	2690	2690	1
372	20240118	134400	161489780	2690	2690	2690	2690	1
373	20240118	134300	161487090	2695	2695	2695	2695	0
374	20240118	134200	161487090	2695	2680	2695	2680	592
375	20240118	134100	159896975	2685	2690	2690	2685	665
376	20240118	134000	158111200	2700	2690	2700	2690	2592
377	20240118	133900	151138710	2700	2700	2700	2700	2
378	20240118	133800	151133310	2695	2700	2700	2695	518
379	20240118	133700	149735260	2700	2715	2715	2700	502
380	20240118	133600	148379830	2700	2700	2700	2700	3000
381	20240118	133500	140279830	2715	2715	2715	2715	0
382	20240118	133400	140279830	2715	2715	2715	2715	1
383	20240118	133300	140277115	2700	2700	2700	2700	100
384	20240118	133200	140007115	2700	2700	2700	2700	0
385	20240118	133100	140007115	2700	2695	2700	2695	395
386	20240118	133000	138942115	2695	2695	2695	2695	1
387	20240118	132900	138939420	2715	2715	2715	2715	0
388	20240118	132800	138939420	2715	2715	2715	2715	0
389	20240118	132700	138939420	2715	2715	2715	2715	0
390	20240118	132600	138939420	2715	2715	2715	2715	0
391	20240118	132500	138939420	2715	2715	2715	2715	0
392	20240118	132400	138939420	2715	2715	2715	2715	0
393	20240118	132300	138939420	2715	2700	2715	2690	3191
394	20240118	132200	130344835	2700	2705	2705	2700	1424
395	20240118	132100	126497185	2710	2710	2710	2710	86
396	20240118	132000	126264125	2720	2720	2720	2720	0
397	20240118	131900	126264125	2720	2720	2720	2720	1
398	20240118	131800	126261405	2700	2710	2725	2700	2691
399	20240118	131700	118992855	2730	2730	2730	2730	0
400	20240118	131600	118992855	2730	2725	2730	2725	5
401	20240118	131500	118979225	2705	2720	2720	2705	4282
402	20240118	131400	107378250	2735	2735	2735	2735	0
403	20240118	131300	107378250	2735	2735	2735	2735	0
404	20240118	131200	107378250	2735	2735	2735	2735	1
405	20240118	131100	107375515	2720	2720	2720	2720	0
406	20240118	131000	107375515	2720	2720	2720	2720	0
407	20240118	130900	107375515	2720	2725	2725	2720	1245
408	20240118	130800	103989065	2725	2725	2725	2725	0
409	20240118	130700	103989065	2725	2725	2725	2725	0
410	20240118	130600	103989065	2725	2725	2725	2725	0
411	20240118	130500	103989065	2725	2725	2725	2725	0
412	20240118	130400	103989065	2725	2725	2725	2725	0
413	20240118	130300	103989065	2725	2725	2725	2725	0
414	20240118	130200	103989065	2725	2725	2725	2725	0
415	20240118	130100	103989065	2725	2725	2725	2725	0
416	20240118	130000	103989065	2725	2725	2725	2725	0
417	20240118	125900	103989065	2725	2725	2725	2725	0
418	20240118	125800	103989065	2725	2725	2725	2725	0
419	20240118	125700	103989065	2725	2735	2735	2725	500
420	20240118	125600	102626555	2740	2740	2740	2740	0
421	20240118	125500	102626555	2740	2740	2740	2740	0
422	20240118	125400	102626555	2740	2740	2740	2740	0
423	20240118	125300	102626555	2740	2740	2740	2740	0
424	20240118	125200	102626555	2740	2740	2740	2740	0
425	20240118	125100	102626555	2740	2740	2740	2740	0
426	20240118	125000	102626555	2740	2740	2740	2740	0
427	20240118	124900	102626555	2740	2740	2740	2740	0
428	20240118	124800	102626555	2740	2740	2740	2740	0
429	20240118	124700	102626555	2740	2740	2740	2740	0
430	20240118	124600	102626555	2740	2740	2740	2740	0
431	20240118	124500	102626555	2740	2740	2740	2740	0
432	20240118	124400	102626555	2740	2740	2740	2740	0
433	20240118	124300	102626555	2740	2740	2740	2740	0
434	20240118	124200	102626555	2740	2740	2740	2740	0
435	20240118	124100	102626555	2740	2740	2740	2740	0
436	20240118	124000	102626555	2740	2740	2740	2740	100
437	20240118	123900	102352555	2740	2745	2745	2740	101
438	20240118	123800	102075810	2740	2740	2740	2740	0
439	20240118	123700	102075810	2740	2735	2740	2735	441
440	20240118	123600	100868120	2740	2740	2740	2740	0
441	20240118	123500	100868120	2740	2740	2740	2740	0
442	20240118	123400	100868120	2740	2740	2740	2740	0
443	20240118	123300	100868120	2740	2740	2740	2740	0
444	20240118	123200	100868120	2740	2740	2740	2740	0
445	20240118	123100	100868120	2740	2740	2740	2740	1
446	20240118	123000	100865380	2725	2725	2725	2725	0
447	20240118	122900	100865380	2725	2725	2725	2725	0
448	20240118	122800	100865380	2725	2725	2725	2725	10
449	20240118	122700	100838130	2740	2740	2740	2740	0
450	20240118	122600	100838130	2740	2740	2740	2740	0
451	20240118	122500	100838130	2740	2740	2740	2740	0
452	20240118	122400	100838130	2740	2740	2740	2740	100
453	20240118	122300	100564130	2740	2740	2740	2740	0
454	20240118	122200	100564130	2740	2740	2740	2740	0
455	20240118	122100	100564130	2740	2740	2740	2740	0
456	20240118	122000	100564130	2740	2740	2740	2740	0
457	20240118	121900	100564130	2740	2740	2740	2740	1
458	20240118	121800	100561390	2740	2740	2740	2740	0
459	20240118	121700	100561390	2740	2740	2740	2740	0
460	20240118	121600	100561390	2740	2740	2740	2740	0
461	20240118	121500	100561390	2740	2740	2740	2740	0
462	20240118	121400	100561390	2740	2740	2740	2740	0
463	20240118	121300	100561390	2740	2740	2740	2740	1
464	20240118	121200	100558650	2735	2735	2735	2735	0
465	20240118	121100	100558650	2735	2735	2735	2735	0
466	20240118	121000	100558650	2735	2735	2735	2735	40
467	20240118	120900	100449250	2715	2715	2715	2715	0
468	20240118	120800	100449250	2715	2715	2715	2715	0
469	20240118	120700	100449250	2715	2715	2715	2715	0
470	20240118	120600	100449250	2715	2715	2715	2715	0
471	20240118	120500	100449250	2715	2715	2715	2715	0
472	20240118	120400	100449250	2715	2715	2715	2715	0
473	20240118	120300	100449250	2715	2715	2715	2715	0
474	20240118	120200	100449250	2715	2715	2715	2715	0
475	20240118	120100	100449250	2715	2715	2715	2715	0
476	20240118	120000	100449250	2715	2715	2715	2715	0
477	20240118	115900	100449250	2715	2715	2715	2715	38
478	20240118	115800	100346080	2715	2715	2715	2715	5
479	20240118	115700	100332505	2715	2715	2715	2715	46
480	20240118	115600	100207615	2715	2715	2715	2715	0
481	20240118	115500	100207615	2715	2715	2715	2715	30
482	20240118	115400	100126165	2715	2715	2715	2715	0
483	20240118	115300	100126165	2715	2715	2715	2715	38
484	20240118	115200	100022995	2735	2735	2735	2735	0
485	20240118	115100	100022995	2735	2735	2735	2735	9
486	20240118	115000	99998380	2715	2735	2735	2715	38
487	20240118	114900	99895190	2715	2715	2715	2715	3
488	20240118	114800	99887045	2715	2715	2715	2715	47
489	20240118	114700	99759440	2720	2720	2720	2720	0
490	20240118	114600	99759440	2720	2730	2730	2720	5115
491	20240118	114500	85838515	2730	2730	2730	2730	0
492	20240118	114400	85838515	2730	2730	2730	2730	46
493	20240118	114300	85712935	2735	2735	2735	2735	0
494	20240118	114200	85712935	2735	2735	2735	2735	1
495	20240118	114100	85710200	2730	2730	2730	2730	30
496	20240118	114000	85628300	2730	2730	2730	2730	0
497	20240118	113900	85628300	2730	2730	2730	2730	48
498	20240118	113800	85497260	2730	2730	2730	2730	0
499	20240118	113700	85497260	2730	2730	2730	2730	27
500	20240118	113600	85423550	2740	2740	2740	2740	1
501	20240118	113500	85420810	2730	2730	2730	2730	45
502	20240118	113400	85297960	2725	2725	2725	2725	44
503	20240118	113300	85178060	2725	2725	2725	2725	0
504	20240118	113200	85178060	2725	2725	2725	2725	32
505	20240118	113100	85090860	2730	2730	2730	2730	0
506	20240118	113000	85090860	2730	2730	2730	2730	1
507	20240118	112900	85088130	2725	2725	2725	2725	0
508	20240118	112800	85088130	2725	2725	2725	2725	29
509	20240118	112700	85009105	2725	2725	2725	2725	0
510	20240118	112600	85009105	2725	2725	2725	2725	0
511	20240118	112500	85009105	2725	2725	2725	2725	41
512	20240118	112400	84897380	2725	2725	2725	2725	0
513	20240118	112300	84897380	2725	2725	2725	2725	35
514	20240118	112200	84802005	2740	2740	2740	2740	0
515	20240118	112100	84802005	2740	2725	2740	2725	54
516	20240118	112000	84654795	2725	2725	2725	2725	0
517	20240118	111900	84654795	2725	2725	2725	2725	2
518	20240118	111800	84649345	2725	2725	2725	2725	32
519	20240118	111700	84562145	2740	2740	2740	2740	2
520	20240118	111600	84556665	2725	2725	2725	2725	1276
521	20240118	111500	81079565	2725	2725	2725	2725	0
522	20240118	111400	81079565	2725	2730	2730	2725	35
523	20240118	111300	80984165	2730	2730	2730	2730	395
524	20240118	111200	79905815	2745	2730	2745	2730	51
525	20240118	111100	79766565	2730	2730	2730	2730	0
526	20240118	111000	79766565	2730	2735	2735	2730	3000
527	20240118	110900	71574155	2735	2740	2740	2735	28
528	20240118	110800	71497570	2735	2735	2735	2735	168
529	20240118	110700	71038090	2735	2735	2735	2735	39
530	20240118	110600	70931425	2745	2745	2745	2745	1
531	20240118	110500	70928680	2730	2745	2745	2730	63
532	20240118	110400	70756285	2745	2745	2745	2745	72
533	20240118	110300	70558645	2745	2735	2745	2735	66
534	20240118	110200	70377885	2745	2735	2745	2735	4
535	20240118	110100	70366925	2730	2730	2730	2730	0
536	20240118	110000	70366925	2730	2730	2730	2730	35
537	20240118	105900	70271375	2745	2745	2745	2745	1
538	20240118	105800	70268630	2735	2735	2735	2735	1241
539	20240118	105700	66874495	2745	2735	2745	2735	7
540	20240118	105600	66855330	2735	2735	2735	2735	35
541	20240118	105500	66759605	2735	2735	2735	2735	0
542	20240118	105400	66759605	2735	2745	2745	2735	51
543	20240118	105300	66620110	2730	2730	2730	2730	43
544	20240118	105200	66502720	2730	2730	2730	2730	0
545	20240118	105100	66502720	2730	2730	2730	2730	32
546	20240118	105000	66415360	2745	2745	2745	2745	1
547	20240118	104900	66412615	2730	2730	2730	2730	40
548	20240118	104800	66303415	2730	2730	2730	2730	0
549	20240118	104700	66303415	2730	2730	2730	2730	36
550	20240118	104600	66205135	2745	2745	2745	2745	0
551	20240118	104500	66205135	2745	2745	2745	2745	1
552	20240118	104400	66202390	2735	2735	2735	2735	48
553	20240118	104300	66071110	2735	2735	2735	2735	0
554	20240118	104200	66071110	2735	2735	2735	2735	27
555	20240118	104100	65997265	2740	2740	2740	2740	12
556	20240118	104000	65964385	2730	2740	2740	2730	235
557	20240118	103900	65320945	2740	2740	2740	2740	0
558	20240118	103800	65320945	2740	2740	2740	2740	400
559	20240118	103700	64224945	2740	2740	2740	2740	30
560	20240118	103600	64142745	2745	2745	2745	2745	3
561	20240118	103500	64134510	2740	2740	2740	2740	38
562	20240118	103400	64030390	2745	2745	2745	2745	0
563	20240118	103300	64030390	2745	2745	2745	2745	50
564	20240118	103200	63893140	2745	2745	2745	2745	0
565	20240118	103100	63893140	2745	2745	2745	2745	41
566	20240118	103000	63780595	2745	2745	2745	2745	379
567	20240118	102900	62740240	2745	2745	2745	2745	1
568	20240118	102800	62737495	2740	2740	2740	2740	27
569	20240118	102700	62663515	2740	2740	2740	2740	0
570	20240118	102600	62663515	2740	2740	2740	2740	40
571	20240118	102500	62553915	2745	2745	2745	2745	25
572	20240118	102400	62485290	2750	2740	2750	2740	37
573	20240118	102300	62383900	2745	2745	2745	2745	0
574	20240118	102200	62383900	2745	2745	2745	2745	45
575	20240118	102100	62260375	2750	2750	2750	2750	3
576	20240118	102000	62252125	2750	2740	2750	2740	988
577	20240118	101900	59540170	2730	2730	2730	2730	30
578	20240118	101800	59458270	2740	2730	2740	2730	259
579	20240118	101700	58751190	2735	2735	2735	2735	581
580	20240118	101600	57162155	2740	2740	2740	2740	277
581	20240118	101500	56403175	2745	2745	2745	2740	243
582	20240118	101400	55737300	2745	2745	2745	2745	4
583	20240118	101300	55726320	2740	2740	2740	2740	0
584	20240118	101200	55726320	2740	2740	2740	2740	49
585	20240118	101100	55592060	2745	2745	2745	2745	1
586	20240118	101000	55589315	2745	2740	2745	2740	31
587	20240118	100900	55504355	2745	2740	2745	2740	899
588	20240118	100800	53037845	2740	2730	2740	2730	47
589	20240118	100700	52909525	2740	2740	2740	2740	2
590	20240118	100600	52904045	2740	2725	2740	2725	30
591	20240118	100500	52822280	2740	2740	2740	2740	0
592	20240118	100400	52822280	2740	2740	2740	2740	4
593	20240118	100300	52811320	2725	2740	2740	2725	60
594	20240118	100200	52647580	2740	2740	2740	2740	1
595	20240118	100100	52644840	2725	2740	2740	2725	102
596	20240118	100000	52365840	2740	2740	2740	2740	6
597	20240118	095900	52349400	2725	2745	2745	2725	1046
598	20240118	095800	49489635	2745	2745	2745	2745	244
599	20240118	095700	48819855	2745	2745	2745	2745	3
600	20240118	095600	48811620	2735	2735	2745	2735	1829
601	20240118	095500	43798485	2730	2730	2730	2730	0
602	20240118	095400	43798485	2730	2735	2735	2730	421
603	20240118	095300	42647715	2735	2735	2735	2735	1
604	20240118	095200	42644980	2735	2725	2735	2725	32
605	20240118	095100	42557770	2735	2735	2735	2735	1
606	20240118	095000	42555035	2720	2720	2720	2720	47
607	20240118	094900	42427195	2730	2725	2730	2725	1088
608	20240118	094800	39457100	2725	2725	2725	2725	1
609	20240118	094700	39454375	2715	2715	2715	2715	29
610	20240118	094600	39375640	2730	2730	2730	2730	1
611	20240118	094500	39372910	2715	2730	2730	2715	41
612	20240118	094400	39261580	2730	2730	2730	2730	0
613	20240118	094300	39261580	2730	2715	2730	2715	37
614	20240118	094200	39161095	2725	2725	2725	2725	0
615	20240118	094100	39161095	2725	2710	2725	2710	667
616	20240118	094000	37344225	2730	2730	2730	2730	0
617	20240118	093900	37344225	2730	2730	2730	2730	0
618	20240118	093800	37344225	2730	2710	2730	2710	50
619	20240118	093700	37208305	2730	2730	2730	2730	1
620	20240118	093600	37205575	2730	2710	2730	2710	58
621	20240118	093500	37048375	2730	2725	2730	2725	5
622	20240118	093400	37034745	2705	2705	2705	2705	27
623	20240118	093300	36961710	2720	2720	2720	2720	101
624	20240118	093200	36686990	2720	2720	2720	2720	2
625	20240118	093100	36681550	2705	2705	2705	2705	42
626	20240118	093000	36567940	2720	2705	2720	2705	38
627	20240118	092900	36465135	2705	2720	2720	2705	336
628	20240118	092800	35556225	2720	2715	2720	2705	1201
629	20240118	092700	32305660	2715	2715	2715	2715	38
630	20240118	092600	32202490	2725	2725	2725	2725	0
631	20240118	092500	32202490	2725	2730	2730	2725	2
632	20240118	092400	32197035	2730	2730	2730	2730	0
633	20240118	092300	32197035	2730	2715	2730	2715	19
634	20240118	092200	32145435	2720	2730	2730	2720	34
635	20240118	092100	32052905	2730	2720	2730	2720	9
636	20240118	092000	32028375	2720	2720	2720	2720	25
637	20240118	091900	31960375	2720	2720	2720	2720	0
638	20240118	091800	31960375	2720	2720	2720	2720	48
639	20240118	091700	31829815	2740	2740	2740	2740	20
640	20240118	091600	31775015	2740	2740	2740	2740	1
641	20240118	091500	31772275	2720	2720	2740	2720	229
642	20240118	091400	31149375	2745	2725	2745	2725	941
643	20240118	091300	28576880	2720	2720	2720	2720	41
644	20240118	091200	28465360	2720	2720	2720	2720	28
645	20240118	091100	28389200	2715	2700	2715	2700	546
646	20240118	091000	26907320	2710	2700	2710	2700	500
647	20240118	090900	25554320	2700	2700	2700	2700	781
648	20240118	090800	23445620	2710	2710	2710	2710	0
649	20240118	090700	23445620	2710	2710	2710	2710	1
650	20240118	090600	23442910	2700	2700	2700	2700	228
651	20240118	090500	22827310	2700	2700	2700	2700	794
652	20240118	090400	20683510	2715	2710	2715	2700	583
653	20240118	090300	19103995	2710	2710	2710	2710	714
654	20240118	090200	17169055	2715	2705	2715	2695	2141
655	20240118	090100	11395530	2710	2710	2725	2710	359
656	20240118	090000	10420110	2710	2690	2710	2690	3784