KissMeData/085620/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195700	498484795	4680	4680	4680	4680	910
3	20240118	195600	498484795	4680	4680	4680	4680	0
4	20240118	195500	498484795	4680	4680	4680	4680	0
5	20240118	195400	498484795	4680	4680	4680	4680	0
6	20240118	195300	498484795	4680	4680	4680	4680	0
7	20240118	195200	498484795	4680	4680	4680	4680	0
8	20240118	195100	498484795	4680	4680	4680	4680	0
9	20240118	195000	498484795	4680	4680	4680	4680	0
10	20240118	194900	498484795	4680	4680	4680	4680	0
11	20240118	194800	498484795	4680	4680	4680	4680	0
12	20240118	194700	498484795	4680	4680	4680	4680	0
13	20240118	194600	498484795	4680	4680	4680	4680	0
14	20240118	194500	498484795	4680	4680	4680	4680	0
15	20240118	194400	498484795	4680	4680	4680	4680	0
16	20240118	194300	498484795	4680	4680	4680	4680	0
17	20240118	194200	498484795	4680	4680	4680	4680	0
18	20240118	194100	498484795	4680	4680	4680	4680	0
19	20240118	194000	498484795	4680	4680	4680	4680	0
20	20240118	193900	498484795	4680	4680	4680	4680	0
21	20240118	193800	498484795	4680	4680	4680	4680	0
22	20240118	193700	498484795	4680	4680	4680	4680	0
23	20240118	193600	498484795	4680	4680	4680	4680	0
24	20240118	193500	498484795	4680	4680	4680	4680	0
25	20240118	193400	498484795	4680	4680	4680	4680	0
26	20240118	193300	498484795	4680	4680	4680	4680	0
27	20240118	193200	498484795	4680	4680	4680	4680	0
28	20240118	193100	498484795	4680	4680	4680	4680	0
29	20240118	193000	498484795	4680	4680	4680	4680	0
30	20240118	192900	498484795	4680	4680	4680	4680	0
31	20240118	192800	498484795	4680	4680	4680	4680	0
32	20240118	192700	498484795	4680	4680	4680	4680	910
33	20240118	192600	498484795	4680	4680	4680	4680	0
34	20240118	192500	498484795	4680	4680	4680	4680	0
35	20240118	192400	498484795	4680	4680	4680	4680	0
36	20240118	192300	498484795	4680	4680	4680	4680	0
37	20240118	192200	498484795	4680	4680	4680	4680	0
38	20240118	192100	498484795	4680	4680	4680	4680	0
39	20240118	192000	498484795	4680	4680	4680	4680	0
40	20240118	191900	498484795	4680	4680	4680	4680	0
41	20240118	191800	498484795	4680	4680	4680	4680	0
42	20240118	191700	498484795	4680	4680	4680	4680	0
43	20240118	191600	498484795	4680	4680	4680	4680	0
44	20240118	191500	498484795	4680	4680	4680	4680	0
45	20240118	191400	498484795	4680	4680	4680	4680	0
46	20240118	191300	498484795	4680	4680	4680	4680	0
47	20240118	191200	498484795	4680	4680	4680	4680	0
48	20240118	191100	498484795	4680	4680	4680	4680	0
49	20240118	191000	498484795	4680	4680	4680	4680	0
50	20240118	190900	498484795	4680	4680	4680	4680	0
51	20240118	190800	498484795	4680	4680	4680	4680	0
52	20240118	190700	498484795	4680	4680	4680	4680	0
53	20240118	190600	498484795	4680	4680	4680	4680	0
54	20240118	190500	498484795	4680	4680	4680	4680	0
55	20240118	190400	498484795	4680	4680	4680	4680	0
56	20240118	190300	498484795	4680	4680	4680	4680	0
57	20240118	190200	498484795	4680	4680	4680	4680	0
58	20240118	190100	498484795	4680	4680	4680	4680	0
59	20240118	190000	498484795	4680	4680	4680	4680	0
60	20240118	185900	498484795	4680	4680	4680	4680	0
61	20240118	185800	498484795	4680	4680	4680	4680	0
62	20240118	185700	498484795	4680	4680	4680	4680	910
63	20240118	185600	498484795	4680	4680	4680	4680	0
64	20240118	185500	498484795	4680	4680	4680	4680	0
65	20240118	185400	498484795	4680	4680	4680	4680	0
66	20240118	185300	498484795	4680	4680	4680	4680	0
67	20240118	185200	498484795	4680	4680	4680	4680	0
68	20240118	185100	498484795	4680	4680	4680	4680	0
69	20240118	185000	498484795	4680	4680	4680	4680	0
70	20240118	184900	498484795	4680	4680	4680	4680	0
71	20240118	184800	498484795	4680	4680	4680	4680	0
72	20240118	184700	498484795	4680	4680	4680	4680	0
73	20240118	184600	498484795	4680	4680	4680	4680	0
74	20240118	184500	498484795	4680	4680	4680	4680	0
75	20240118	184400	498484795	4680	4680	4680	4680	0
76	20240118	184300	498484795	4680	4680	4680	4680	0
77	20240118	184200	498484795	4680	4680	4680	4680	0
78	20240118	184100	498484795	4680	4680	4680	4680	0
79	20240118	184000	498484795	4680	4680	4680	4680	0
80	20240118	183900	498484795	4680	4680	4680	4680	0
81	20240118	183800	498484795	4680	4680	4680	4680	0
82	20240118	183700	498484795	4680	4680	4680	4680	0
83	20240118	183600	498484795	4680	4680	4680	4680	0
84	20240118	183500	498484795	4680	4680	4680	4680	0
85	20240118	183400	498484795	4680	4680	4680	4680	0
86	20240118	183300	498484795	4680	4680	4680	4680	0
87	20240118	183200	498484795	4680	4680	4680	4680	0
88	20240118	183100	498484795	4680	4680	4680	4680	0
89	20240118	183000	498484795	4680	4680	4680	4680	0
90	20240118	182900	498484795	4680	4680	4680	4680	0
91	20240118	182800	498484795	4680	4680	4680	4680	0
92	20240118	182700	498484795	4680	4680	4680	4680	910
93	20240118	182600	498484795	4680	4680	4680	4680	0
94	20240118	182500	498484795	4680	4680	4680	4680	0
95	20240118	182400	498484795	4680	4680	4680	4680	0
96	20240118	182300	498484795	4680	4680	4680	4680	0
97	20240118	182200	498484795	4680	4680	4680	4680	0
98	20240118	182100	498484795	4680	4680	4680	4680	0
99	20240118	182000	498484795	4680	4680	4680	4680	0
100	20240118	181900	498484795	4680	4680	4680	4680	0
101	20240118	181800	498484795	4680	4680	4680	4680	0
102	20240118	181700	498484795	4680	4680	4680	4680	0
103	20240118	181600	498484795	4680	4680	4680	4680	0
104	20240118	181500	498484795	4680	4680	4680	4680	0
105	20240118	181400	498484795	4680	4680	4680	4680	0
106	20240118	181300	498484795	4680	4680	4680	4680	0
107	20240118	181200	498484795	4680	4680	4680	4680	0
108	20240118	181100	498484795	4680	4680	4680	4680	0
109	20240118	181000	498484795	4680	4680	4680	4680	0
110	20240118	180900	498484795	4680	4680	4680	4680	0
111	20240118	180800	498484795	4680	4680	4680	4680	0
112	20240118	180700	498484795	4680	4680	4680	4680	0
113	20240118	180600	498484795	4680	4680	4680	4680	0
114	20240118	180500	498484795	4680	4680	4680	4680	0
115	20240118	180400	498484795	4680	4680	4680	4680	0
116	20240118	180300	498484795	4680	4680	4680	4680	0
117	20240118	180200	498484795	4680	4680	4680	4680	0
118	20240118	180100	498484795	4680	4680	4680	4680	0
119	20240118	180000	498484795	4680	4680	4680	4680	0
120	20240118	175900	498484795	4680	4680	4680	4680	0
121	20240118	175800	498484795	4680	4680	4680	4680	0
122	20240118	175700	498484795	4680	4680	4680	4680	910
123	20240118	175600	498484795	4680	4680	4680	4680	0
124	20240118	175500	498484795	4680	4680	4680	4680	0
125	20240118	175400	498484795	4680	4680	4680	4680	0
126	20240118	175300	498484795	4680	4680	4680	4680	0
127	20240118	175200	498484795	4680	4680	4680	4680	0
128	20240118	175100	498484795	4680	4680	4680	4680	0
129	20240118	175000	498484795	4680	4680	4680	4680	0
130	20240118	174900	498484795	4680	4680	4680	4680	0
131	20240118	174800	498484795	4680	4680	4680	4680	0
132	20240118	174700	498484795	4680	4680	4680	4680	0
133	20240118	174600	498484795	4680	4680	4680	4680	0
134	20240118	174500	498484795	4680	4680	4680	4680	0
135	20240118	174400	498484795	4680	4680	4680	4680	0
136	20240118	174300	498484795	4680	4680	4680	4680	0
137	20240118	174200	498484795	4680	4680	4680	4680	0
138	20240118	174100	498484795	4680	4680	4680	4680	0
139	20240118	174000	498484795	4680	4680	4680	4680	0
140	20240118	173900	498484795	4680	4680	4680	4680	0
141	20240118	173800	498484795	4680	4680	4680	4680	0
142	20240118	173700	498484795	4680	4680	4680	4680	0
143	20240118	173600	498484795	4680	4680	4680	4680	0
144	20240118	173500	498484795	4680	4680	4680	4680	0
145	20240118	173400	498484795	4680	4680	4680	4680	0
146	20240118	173300	498484795	4680	4680	4680	4680	0
147	20240118	173200	498484795	4680	4680	4680	4680	0
148	20240118	173100	498484795	4680	4680	4680	4680	0
149	20240118	173000	498484795	4680	4680	4680	4680	0
150	20240118	172900	498484795	4680	4680	4680	4680	0
151	20240118	172800	498484795	4680	4680	4680	4680	0
152	20240118	172700	498484795	4680	4680	4680	4680	910
153	20240118	172600	498484795	4680	4680	4680	4680	0
154	20240118	172500	498484795	4680	4680	4680	4680	0
155	20240118	172400	498484795	4680	4680	4680	4680	0
156	20240118	172300	498484795	4680	4680	4680	4680	0
157	20240118	172200	498484795	4680	4680	4680	4680	0
158	20240118	172100	498484795	4680	4680	4680	4680	0
159	20240118	172000	498484795	4680	4680	4680	4680	0
160	20240118	171900	498484795	4680	4680	4680	4680	0
161	20240118	171800	498484795	4680	4680	4680	4680	0
162	20240118	171700	498484795	4680	4680	4680	4680	0
163	20240118	171600	498484795	4680	4680	4680	4680	0
164	20240118	171500	498484795	4680	4680	4680	4680	0
165	20240118	171400	498484795	4680	4680	4680	4680	0
166	20240118	171300	498484795	4680	4680	4680	4680	0
167	20240118	171200	498484795	4680	4680	4680	4680	0
168	20240118	171100	498484795	4680	4680	4680	4680	0
169	20240118	171000	498484795	4680	4680	4680	4680	0
170	20240118	170900	498484795	4680	4680	4680	4680	0
171	20240118	170800	498484795	4680	4680	4680	4680	0
172	20240118	170700	498484795	4680	4680	4680	4680	0
173	20240118	170600	498484795	4680	4680	4680	4680	0
174	20240118	170500	498484795	4680	4680	4680	4680	0
175	20240118	170400	498484795	4680	4680	4680	4680	0
176	20240118	170300	498484795	4680	4680	4680	4680	0
177	20240118	170200	498484795	4680	4680	4680	4680	0
178	20240118	170100	498484795	4680	4680	4680	4680	0
179	20240118	170000	498484795	4680	4680	4680	4680	0
180	20240118	165900	498484795	4680	4680	4680	4680	0
181	20240118	165800	498484795	4680	4680	4680	4680	0
182	20240118	165700	498484795	4680	4680	4680	4680	910
183	20240118	165600	498484795	4680	4680	4680	4680	0
184	20240118	165500	498484795	4680	4680	4680	4680	0
185	20240118	165400	498484795	4680	4680	4680	4680	0
186	20240118	165300	498484795	4680	4680	4680	4680	0
187	20240118	165200	498484795	4680	4680	4680	4680	0
188	20240118	165100	498484795	4680	4680	4680	4680	0
189	20240118	165000	498484795	4680	4680	4680	4680	0
190	20240118	164900	498484795	4680	4680	4680	4680	0
191	20240118	164800	498484795	4680	4680	4680	4680	0
192	20240118	164700	498484795	4680	4680	4680	4680	0
193	20240118	164600	498484795	4680	4680	4680	4680	0
194	20240118	164500	498484795	4680	4680	4680	4680	0
195	20240118	164400	498484795	4680	4680	4680	4680	0
196	20240118	164300	498484795	4680	4680	4680	4680	0
197	20240118	164200	498484795	4680	4680	4680	4680	0
198	20240118	164100	498484795	4680	4680	4680	4680	0
199	20240118	164000	498484795	4680	4680	4680	4680	0
200	20240118	163900	498484795	4680	4680	4680	4680	0
201	20240118	163800	498484795	4680	4680	4680	4680	0
202	20240118	163700	498484795	4680	4680	4680	4680	0
203	20240118	163600	498484795	4680	4680	4680	4680	0
204	20240118	163500	498484795	4680	4680	4680	4680	0
205	20240118	163400	498484795	4680	4680	4680	4680	0
206	20240118	163300	498484795	4680	4680	4680	4680	0
207	20240118	163200	498484795	4680	4680	4680	4680	0
208	20240118	163100	498484795	4680	4680	4680	4680	0
209	20240118	163000	498484795	4680	4680	4680	4680	0
210	20240118	162900	498484795	4680	4680	4680	4680	0
211	20240118	162800	498484795	4680	4680	4680	4680	0
212	20240118	162700	498484795	4680	4680	4680	4680	910
213	20240118	162600	498484795	4680	4680	4680	4680	0
214	20240118	162500	498484795	4680	4680	4680	4680	0
215	20240118	162400	498484795	4680	4680	4680	4680	0
216	20240118	162300	498484795	4680	4680	4680	4680	0
217	20240118	162200	498484795	4680	4680	4680	4680	0
218	20240118	162100	498484795	4680	4680	4680	4680	0
219	20240118	162000	498484795	4680	4680	4680	4680	0
220	20240118	161900	498484795	4680	4680	4680	4680	0
221	20240118	161800	498484795	4680	4680	4680	4680	0
222	20240118	161700	498484795	4680	4680	4680	4680	0
223	20240118	161600	498484795	4680	4680	4680	4680	0
224	20240118	161500	498484795	4680	4680	4680	4680	0
225	20240118	161400	498484795	4680	4680	4680	4680	0
226	20240118	161300	498484795	4680	4680	4680	4680	0
227	20240118	161200	498484795	4680	4680	4680	4680	0
228	20240118	161100	498484795	4680	4680	4680	4680	0
229	20240118	161000	498484795	4680	4680	4680	4680	0
230	20240118	160900	498484795	4680	4680	4680	4680	0
231	20240118	160800	498484795	4680	4680	4680	4680	0
232	20240118	160700	498484795	4680	4680	4680	4680	0
233	20240118	160600	498484795	4680	4680	4680	4680	0
234	20240118	160500	498484795	4680	4680	4680	4680	0
235	20240118	160400	498484795	4680	4680	4680	4680	0
236	20240118	160300	498484795	4680	4680	4680	4680	0
237	20240118	160200	498484795	4680	4680	4680	4680	0
238	20240118	160100	498484795	4680	4680	4680	4680	0
239	20240118	160000	498484795	4680	4680	4680	4680	0
240	20240118	155900	498484795	4680	4680	4680	4680	0
241	20240118	155800	498484795	4680	4680	4680	4680	0
242	20240118	155700	498484795	4680	4680	4680	4680	910
243	20240118	155600	498484795	4680	4680	4680	4680	0
244	20240118	155500	498484795	4680	4680	4680	4680	0
245	20240118	155400	498484795	4680	4680	4680	4680	0
246	20240118	155300	498484795	4680	4680	4680	4680	0
247	20240118	155200	498484795	4680	4680	4680	4680	0
248	20240118	155100	498484795	4680	4680	4680	4680	0
249	20240118	155000	498484795	4680	4680	4680	4680	0
250	20240118	154900	498484795	4680	4680	4680	4680	0
251	20240118	154800	498484795	4680	4680	4680	4680	0
252	20240118	154700	498484795	4680	4680	4680	4680	0
253	20240118	154600	498484795	4680	4680	4680	4680	0
254	20240118	154500	498484795	4680	4680	4680	4680	0
255	20240118	154400	498484795	4680	4680	4680	4680	0
256	20240118	154300	498484795	4680	4680	4680	4680	0
257	20240118	154200	498484795	4680	4680	4680	4680	0
258	20240118	154100	498484795	4680	4680	4680	4680	0
259	20240118	154000	498484795	4680	4680	4680	4680	0
260	20240118	153900	498484795	4680	4680	4680	4680	0
261	20240118	153800	498484795	4680	4680	4680	4680	0
262	20240118	153700	498484795	4680	4680	4680	4680	0
263	20240118	153600	498484795	4680	4680	4680	4680	0
264	20240118	153500	498484795	4680	4680	4680	4680	0
265	20240118	153400	498484795	4680	4680	4680	4680	0
266	20240118	153300	498484795	4680	4680	4680	4680	0
267	20240118	153200	498484795	4680	4680	4680	4680	0
268	20240118	153100	498484795	4680	4680	4680	4680	0
269	20240118	153000	498484795	4680	4680	4680	4680	910
270	20240118	152900	494225995	4680	4680	4680	4680	0
271	20240118	152800	494225995	4680	4680	4680	4680	0
272	20240118	152700	494225995	4680	4680	4680	4680	0
273	20240118	152600	494225995	4680	4680	4680	4680	0
274	20240118	152500	494225995	4680	4680	4680	4680	0
275	20240118	152400	494225995	4680	4680	4680	4680	0
276	20240118	152300	494225995	4680	4680	4680	4680	0
277	20240118	152200	494225995	4680	4680	4680	4680	0
278	20240118	152100	494225995	4680	4680	4680	4680	0
279	20240118	152000	494225995	4680	4680	4680	4680	0
280	20240118	151900	494225995	4680	4660	4680	4660	167
281	20240118	151800	493446895	4680	4680	4680	4680	3
282	20240118	151700	493432855	4680	4680	4680	4680	6
283	20240118	151600	493404775	4680	4680	4680	4680	0
284	20240118	151500	493404775	4680	4680	4680	4680	71
285	20240118	151400	493072495	4660	4670	4680	4660	477
286	20240118	151300	490845635	4660	4665	4665	4660	1000
287	20240118	151200	486185180	4670	4670	4670	4670	0
288	20240118	151100	486185180	4670	4670	4670	4670	50
289	20240118	151000	485951680	4660	4660	4660	4660	38
290	20240118	150900	485774600	4660	4660	4665	4660	273
291	20240118	150800	484502060	4665	4665	4665	4665	10
292	20240118	150700	484455410	4665	4660	4665	4660	268
293	20240118	150600	483205910	4670	4660	4670	4660	389
294	20240118	150500	481392580	4670	4670	4670	4670	0
295	20240118	150400	481392580	4670	4660	4670	4660	230
296	20240118	150300	480320060	4665	4660	4670	4660	584
297	20240118	150200	477595960	4665	4665	4665	4665	76
298	20240118	150100	477241420	4660	4660	4665	4660	251
299	20240118	150000	476071755	4660	4660	4660	4660	161
300	20240118	145900	475321495	4665	4665	4665	4660	104
301	20240118	145800	474836735	4660	4665	4665	4660	269
302	20240118	145700	473582910	4660	4665	4670	4660	103
303	20240118	145600	473102815	4665	4660	4665	4655	269
304	20240118	145500	471848830	4665	4665	4665	4665	90
305	20240118	145400	471428980	4660	4665	4670	4660	308
306	20240118	145300	469991670	4670	4660	4670	4655	201
307	20240118	145200	469055035	4670	4660	4670	4660	217
308	20240118	145100	468043805	4660	4660	4665	4660	839
309	20240118	145000	464134060	4670	4665	4670	4655	349
310	20240118	144900	462506520	4665	4655	4665	4655	379
311	20240118	144800	460742265	4660	4660	4660	4660	0
312	20240118	144700	460742265	4660	4655	4665	4655	262
313	20240118	144600	459522210	4660	4655	4660	4655	302
314	20240118	144500	458116395	4660	4655	4660	4655	106
315	20240118	144400	457622960	4660	4655	4660	4655	107
316	20240118	144300	457124870	4660	4655	4660	4655	186
317	20240118	144200	456259030	4660	4660	4660	4660	1
318	20240118	144100	456254370	4655	4660	4665	4655	460
319	20240118	144000	454111355	4660	4655	4660	4655	341
320	20240118	143900	452523995	4660	4655	4660	4655	183
321	20240118	143800	451672125	4655	4655	4660	4655	82
322	20240118	143700	451290410	4665	4665	4665	4665	1
323	20240118	143600	451285745	4655	4655	4655	4655	415
324	20240118	143500	449353920	4670	4670	4670	4670	0
325	20240118	143400	449353920	4670	4665	4670	4665	41
326	20240118	143300	449162640	4665	4655	4665	4655	380
327	20240118	143200	447392840	4655	4655	4655	4655	117
328	20240118	143100	446848205	4665	4665	4665	4665	0
329	20240118	143000	446848205	4665	4655	4670	4655	267
330	20240118	142900	445603760	4670	4655	4670	4655	202
331	20240118	142800	444663125	4660	4655	4660	4655	161
332	20240118	142700	443913400	4660	4660	4670	4655	232
333	20240118	142600	442832305	4655	4655	4660	4655	192
334	20240118	142500	441938540	4660	4660	4660	4655	107
335	20240118	142400	441440445	4655	4660	4660	4655	198
336	20240118	142300	440518745	4655	4655	4660	4655	185
337	20240118	142200	439657565	4660	4655	4660	4655	223
338	20240118	142100	438619265	4655	4655	4655	4655	7
339	20240118	142000	438586680	4670	4655	4670	4655	101
340	20240118	141900	438116370	4655	4655	4655	4655	300
341	20240118	141800	436719870	4655	4660	4660	4655	173
342	20240118	141700	435914215	4655	4655	4655	4655	100
343	20240118	141600	435448715	4655	4655	4655	4655	240
344	20240118	141500	434331515	4655	4655	4655	4655	70
345	20240118	141400	434005665	4665	4665	4665	4665	48
346	20240118	141300	433781745	4660	4655	4670	4655	178
347	20240118	141200	432952150	4655	4655	4655	4655	217
348	20240118	141100	431942015	4660	4655	4660	4655	244
349	20240118	141000	430805695	4655	4655	4655	4655	141
350	20240118	140900	430149340	4660	4655	4660	4655	316
351	20240118	140800	428677305	4655	4655	4655	4655	109
352	20240118	140700	428169910	4660	4655	4660	4655	293
353	20240118	140600	426805100	4660	4660	4660	4660	99
354	20240118	140500	426343760	4660	4660	4660	4660	79
355	20240118	140400	425975620	4660	4660	4660	4660	201
356	20240118	140300	425038960	4660	4660	4660	4660	125
357	20240118	140200	424456460	4660	4660	4660	4660	207
358	20240118	140100	423491840	4660	4660	4660	4660	235
359	20240118	140000	422396740	4660	4660	4660	4660	108
360	20240118	135900	421893460	4665	4665	4675	4665	187
361	20240118	135800	421020965	4680	4680	4680	4680	0
362	20240118	135700	421020965	4680	4650	4680	4650	376
363	20240118	135600	419267570	4650	4650	4660	4650	336
364	20240118	135500	417704400	4655	4655	4655	4650	319
365	20240118	135400	416219975	4650	4650	4655	4650	227
366	20240118	135300	415164330	4650	4650	4650	4650	99
367	20240118	135200	414703980	4650	4650	4650	4650	345
368	20240118	135100	413099730	4650	4650	4650	4650	267
369	20240118	135000	411858180	4650	4660	4660	4650	58
370	20240118	134900	411587970	4665	4650	4665	4650	215
371	20240118	134800	410587755	4650	4650	4650	4650	430
372	20240118	134700	408588255	4645	4645	4645	4645	1007
373	20240118	134600	403910740	4655	4645	4655	4645	211
374	20240118	134500	402930125	4645	4645	4645	4645	317
375	20240118	134400	401457660	4645	4655	4655	4645	123
376	20240118	134300	400885515	4650	4650	4650	4650	205
377	20240118	134200	399932265	4645	4645	4645	4645	104
378	20240118	134100	399449185	4645	4645	4645	4645	319
379	20240118	134000	397967430	4645	4650	4650	4645	224
380	20240118	133900	396926480	4650	4650	4650	4650	236
381	20240118	133800	395829080	4650	4645	4650	4645	287
382	20240118	133700	394494690	4645	4645	4645	4645	290
383	20240118	133600	393147640	4645	4645	4645	4645	231
384	20240118	133500	392074645	4645	4645	4645	4645	0
385	20240118	133400	392074645	4645	4645	4645	4645	236
386	20240118	133300	390978425	4645	4645	4645	4645	187
387	20240118	133200	390109810	4645	4645	4645	4645	58
388	20240118	133100	389840400	4645	4645	4645	4645	239
389	20240118	133000	388730245	4645	4645	4645	4645	1205
390	20240118	132900	383133020	4645	4645	4645	4645	131
391	20240118	132800	382524525	4645	4650	4650	4645	407
392	20240118	132700	380632785	4645	4645	4645	4645	7
393	20240118	132600	380600270	4650	4645	4650	4645	202
394	20240118	132500	379661475	4645	4650	4655	4645	240
395	20240118	132400	378545895	4645	4655	4655	4645	62
396	20240118	132300	378257355	4645	4645	4645	4645	379
397	20240118	132200	376496900	4650	4655	4655	4650	171
398	20240118	132100	375701435	4650	4645	4655	4645	262
399	20240118	132000	374482895	4645	4645	4650	4645	258
400	20240118	131900	373284145	4650	4645	4650	4645	335
401	20240118	131800	371726950	4650	4650	4650	4650	0
402	20240118	131700	371726950	4650	4640	4650	4640	574
403	20240118	131600	369060065	4640	4640	4640	4640	231
404	20240118	131500	367988225	4640	4640	4640	4640	118
405	20240118	131400	367440705	4640	4640	4640	4640	129
406	20240118	131300	366842145	4640	4640	4640	4640	505
407	20240118	131200	364498945	4640	4640	4640	4640	149
408	20240118	131100	363807585	4640	4640	4645	4640	420
409	20240118	131000	361857550	4640	4640	4640	4640	130
410	20240118	130900	361254350	4640	4640	4640	4640	244
411	20240118	130800	360122190	4640	4640	4640	4640	0
412	20240118	130700	360122190	4640	4640	4640	4640	81
413	20240118	130600	359746350	4645	4640	4645	4640	415
414	20240118	130500	357820735	4645	4645	4645	4640	75
415	20240118	130400	357472725	4640	4645	4645	4640	8
416	20240118	130300	357435600	4640	4640	4640	4640	392
417	20240118	130200	355616720	4635	4640	4640	4635	550
418	20240118	130100	353065640	4640	4645	4645	4640	1511
419	20240118	130000	346050510	4645	4645	4645	4645	345
420	20240118	125900	344447985	4645	4645	4645	4645	359
421	20240118	125800	342780430	4645	4645	4645	4645	0
422	20240118	125700	342780430	4645	4645	4645	4645	341
423	20240118	125600	341196485	4645	4645	4645	4645	46
424	20240118	125500	340982815	4650	4645	4650	4645	243
425	20240118	125400	339853830	4645	4645	4645	4645	214
426	20240118	125300	338859800	4645	4645	4645	4645	360
427	20240118	125200	337187600	4645	4645	4645	4645	258
428	20240118	125100	335989190	4650	4650	4650	4650	0
429	20240118	125000	335989190	4650	4645	4650	4645	418
430	20240118	124900	334045925	4645	4645	4645	4645	410
431	20240118	124800	332141475	4645	4645	4645	4645	79
432	20240118	124700	331774520	4645	4645	4645	4645	7
433	20240118	124600	331742005	4645	4645	4645	4645	300
434	20240118	124500	330348505	4645	4645	4645	4645	67
435	20240118	124400	330037290	4645	4645	4645	4645	7
436	20240118	124300	330004775	4645	4645	4645	4645	374
437	20240118	124200	328267545	4645	4645	4645	4645	105
438	20240118	124100	327779820	4645	4645	4645	4645	201
439	20240118	124000	326846175	4645	4645	4645	4645	94
440	20240118	123900	326409545	4655	4645	4655	4645	8
441	20240118	123800	326372375	4655	4645	4655	4645	401
442	20240118	123700	324509720	4650	4645	4650	4645	1042
443	20240118	123600	319664630	4645	4645	4645	4645	217
444	20240118	123500	318656665	4645	4645	4645	4645	588
445	20240118	123400	315925405	4645	4645	4645	4645	106
446	20240118	123300	315433035	4645	4645	4645	4645	0
447	20240118	123200	315433035	4645	4645	4645	4645	366
448	20240118	123100	313732965	4645	4645	4645	4645	237
449	20240118	123000	312632100	4645	4645	4645	4645	0
450	20240118	122900	312632100	4645	4645	4645	4645	952
451	20240118	122800	308210060	4645	4645	4645	4645	482
452	20240118	122700	305971170	4645	4645	4645	4645	221
453	20240118	122600	304944625	4645	4645	4645	4645	319
454	20240118	122500	303462870	4645	4645	4645	4645	99
455	20240118	122400	303003015	4645	4645	4645	4645	192
456	20240118	122300	302111175	4645	4645	4645	4645	139
457	20240118	122200	301465520	4645	4645	4645	4645	118
458	20240118	122100	300917410	4645	4645	4645	4645	363
459	20240118	122000	299231275	4645	4645	4645	4645	116
460	20240118	121900	298692455	4640	4640	4640	4640	88
461	20240118	121800	298284135	4645	4645	4645	4645	252
462	20240118	121700	297113595	4645	4645	4645	4645	124
463	20240118	121600	296537615	4645	4645	4645	4645	39
464	20240118	121500	296356460	4645	4645	4645	4645	468
465	20240118	121400	294182600	4645	4645	4645	4645	91
466	20240118	121300	293759905	4645	4645	4645	4645	75
467	20240118	121200	293411530	4640	4645	4645	4640	196
468	20240118	121100	292501775	4645	4645	4645	4645	114
469	20240118	121000	291972245	4645	4645	4645	4645	87
470	20240118	120900	291568130	4645	4650	4650	4645	320
471	20240118	120800	290081480	4645	4645	4645	4645	142
472	20240118	120700	289421890	4645	4645	4645	4645	579
473	20240118	120600	286732435	4645	4645	4645	4645	59
474	20240118	120500	286458380	4645	4650	4650	4645	145
475	20240118	120400	285784675	4650	4650	4650	4645	598
476	20240118	120300	283006945	4645	4645	4645	4645	82
477	20240118	120200	282626055	4645	4645	4645	4645	0
478	20240118	120100	282626055	4645	4645	4645	4645	338
479	20240118	120000	281056045	4645	4645	4645	4645	113
480	20240118	115900	280531160	4645	4645	4645	4645	0
481	20240118	115800	280531160	4645	4645	4645	4645	377
482	20240118	115700	278779995	4645	4645	4645	4645	85
483	20240118	115600	278385170	4645	4645	4645	4645	143
484	20240118	115500	277720935	4645	4645	4645	4645	180
485	20240118	115400	276884835	4645	4645	4645	4645	104
486	20240118	115300	276401755	4645	4645	4645	4645	1454
487	20240118	115200	269647925	4645	4645	4645	4645	80
488	20240118	115100	269276325	4645	4645	4645	4645	39
489	20240118	115000	269095170	4645	4645	4645	4645	472
490	20240118	114900	266902730	4645	4645	4645	4645	0
491	20240118	114800	266902730	4645	4645	4645	4645	5
492	20240118	114700	266879505	4645	4645	4645	4645	419
493	20240118	114600	264933250	4645	4645	4645	4645	155
494	20240118	114500	264213275	4650	4650	4650	4650	1
495	20240118	114400	264208625	4645	4650	4650	4645	400
496	20240118	114300	262349000	4650	4650	4650	4650	1816
497	20240118	114200	253904600	4650	4650	4650	4650	0
498	20240118	114100	253904600	4650	4655	4655	4650	447
499	20240118	114000	251824170	4655	4645	4655	4645	1549
500	20240118	113900	244621465	4645	4650	4650	4645	119
501	20240118	113800	244068530	4645	4645	4645	4645	176
502	20240118	113700	243251010	4645	4645	4645	4645	100
503	20240118	113600	242786510	4645	4645	4645	4645	292
504	20240118	113500	241430170	4645	4645	4645	4645	413
505	20240118	113400	239511785	4645	4645	4645	4645	72
506	20240118	113300	239177345	4645	4645	4645	4645	462
507	20240118	113200	237031355	4645	4645	4645	4645	50
508	20240118	113100	236799105	4645	4645	4645	4645	39
509	20240118	113000	236617950	4645	4645	4645	4645	476
510	20240118	112900	234406930	4645	4645	4645	4645	0
511	20240118	112800	234406930	4645	4645	4645	4645	99
512	20240118	112700	233947075	4645	4645	4645	4645	421
513	20240118	112600	231991530	4645	4645	4645	4645	39
514	20240118	112500	231810375	4645	4645	4645	4645	179
515	20240118	112400	230978920	4645	4645	4645	4645	268
516	20240118	112300	229734060	4645	4645	4645	4645	0
517	20240118	112200	229734060	4645	4645	4645	4645	215
518	20240118	112100	228735385	4645	4645	4645	4645	161
519	20240118	112000	227987540	4645	4645	4645	4645	124
520	20240118	111900	227411560	4650	4650	4650	4650	287
521	20240118	111800	226077010	4650	4645	4650	4645	158
522	20240118	111700	225342495	4645	4650	4650	4645	127
523	20240118	111600	224752330	4650	4640	4650	4640	1644
524	20240118	111500	217116215	4640	4640	4640	4640	420
525	20240118	111400	215167415	4640	4640	4640	4640	1
526	20240118	111300	215162775	4635	4635	4635	4635	438
527	20240118	111200	213132645	4635	4640	4640	4635	23
528	20240118	111100	213025945	4640	4640	4640	4640	129
529	20240118	111000	212427385	4640	4635	4640	4635	651
530	20240118	110900	209407165	4640	4640	4640	4640	0
531	20240118	110800	209407165	4640	4635	4640	4630	2508
532	20240118	110700	197785615	4635	4640	4640	4635	2603
533	20240118	110600	185711740	4645	4640	4645	4640	164
534	20240118	110500	184950730	4640	4640	4640	4640	213
535	20240118	110400	183962410	4640	4640	4645	4640	162
536	20240118	110300	183210725	4640	4640	4640	4640	265
537	20240118	110200	181981125	4640	4640	4640	4640	1483
538	20240118	110100	175100005	4640	4640	4645	4640	209
539	20240118	110000	174130240	4640	4640	4640	4640	0
540	20240118	105900	174130240	4640	4640	4640	4640	321
541	20240118	105800	172640800	4640	4640	4640	4640	116
542	20240118	105700	172102560	4640	4645	4645	4640	175
543	20240118	105600	171290555	4640	4640	4640	4640	353
544	20240118	105500	169652635	4640	4640	4640	4640	90
545	20240118	105400	169235035	4640	4640	4640	4640	123
546	20240118	105300	168664315	4640	4640	4640	4640	176
547	20240118	105200	167847675	4640	4640	4640	4640	114
548	20240118	105100	167318715	4640	4640	4640	4640	258
549	20240118	105000	166121595	4640	4640	4640	4640	265
550	20240118	104900	164891995	4640	4640	4640	4640	85
551	20240118	104800	164497595	4640	4640	4640	4640	329
552	20240118	104700	162971035	4640	4640	4645	4640	216
553	20240118	104600	161968295	4640	4640	4640	4640	80
554	20240118	104500	161597095	4640	4640	4640	4640	295
555	20240118	104400	160228295	4640	4640	4640	4640	250
556	20240118	104300	159068295	4645	4640	4645	4640	243
557	20240118	104200	157940675	4640	4640	4640	4640	404
558	20240118	104100	156066115	4640	4640	4640	4640	78
559	20240118	104000	155704195	4640	4640	4640	4640	0
560	20240118	103900	155704195	4640	4640	4640	4640	591
561	20240118	103800	152961955	4645	4640	4645	4640	91
562	20240118	103700	152539710	4640	4640	4640	4640	211
563	20240118	103600	151560670	4640	4640	4640	4640	74
564	20240118	103500	151217310	4640	4640	4640	4640	5543
565	20240118	103400	125497790	4640	4640	4640	4640	332
566	20240118	103300	123957310	4640	4640	4640	4640	225
567	20240118	103200	122913310	4635	4635	4635	4635	475
568	20240118	103100	120711685	4640	4640	4640	4640	640
569	20240118	103000	117742085	4640	4640	4640	4640	360
570	20240118	102900	116071685	4640	4640	4640	4640	1052
571	20240118	102800	111190405	4640	4640	4640	4640	1065
572	20240118	102700	106248805	4650	4650	4650	4650	0
573	20240118	102600	106248805	4650	4650	4650	4650	0
574	20240118	102500	106248805	4650	4650	4650	4650	0
575	20240118	102400	106248805	4650	4650	4650	4650	0
576	20240118	102300	106248805	4650	4650	4650	4650	0
577	20240118	102200	106248805	4650	4650	4650	4650	0
578	20240118	102100	106248805	4650	4650	4650	4650	1
579	20240118	102000	106244155	4640	4640	4640	4640	107
580	20240118	101900	105747675	4640	4640	4640	4640	0
581	20240118	101800	105747675	4640	4640	4640	4640	0
582	20240118	101700	105747675	4640	4640	4640	4640	0
583	20240118	101600	105747675	4640	4640	4640	4640	0
584	20240118	101500	105747675	4640	4640	4640	4640	0
585	20240118	101400	105747675	4640	4640	4640	4640	59
586	20240118	101300	105473915	4640	4640	4640	4640	33
587	20240118	101200	105320795	4640	4640	4640	4640	220
588	20240118	101100	104299995	4640	4645	4645	4640	614
589	20240118	101000	101448245	4645	4645	4645	4645	0
590	20240118	100900	101448245	4645	4645	4645	4645	90
591	20240118	100800	101030195	4645	4645	4645	4645	80
592	20240118	100700	100658595	4645	4645	4645	4645	272
593	20240118	100600	99395155	4640	4640	4640	4640	0
594	20240118	100500	99395155	4640	4640	4640	4640	72
595	20240118	100400	99061075	4640	4645	4645	4640	400
596	20240118	100300	97203610	4645	4645	4645	4645	201
597	20240118	100200	96269965	4645	4645	4645	4645	34
598	20240118	100100	96112035	4645	4645	4645	4645	99
599	20240118	100000	95652180	4645	4645	4645	4645	144
600	20240118	095900	94983300	4645	4645	4645	4645	180
601	20240118	095800	94147200	4650	4645	4650	4645	181
602	20240118	095700	93306450	4650	4650	4650	4650	20
603	20240118	095600	93213450	4650	4650	4650	4650	20
604	20240118	095500	93120450	4650	4650	4650	4650	100
605	20240118	095400	92655450	4650	4650	4650	4650	1
606	20240118	095300	92650800	4645	4645	4645	4645	0
607	20240118	095200	92650800	4645	4645	4645	4645	0
608	20240118	095100	92650800	4645	4645	4645	4645	247
609	20240118	095000	91503485	4645	4645	4645	4645	770
610	20240118	094900	87926835	4650	4650	4650	4650	0
611	20240118	094800	87926835	4650	4650	4650	4650	0
612	20240118	094700	87926835	4650	4650	4650	4650	50
613	20240118	094600	87694335	4650	4650	4650	4650	62
614	20240118	094500	87406035	4645	4645	4645	4640	1801
615	20240118	094400	79042890	4650	4645	4650	4645	306
616	20240118	094300	77621400	4645	4645	4645	4645	315
617	20240118	094200	76158225	4655	4650	4655	4650	729
618	20240118	094100	72768370	4660	4660	4660	4660	0
619	20240118	094000	72768370	4660	4650	4660	4650	171
620	20240118	093900	71973210	4650	4650	4660	4650	103
621	20240118	093800	71494245	4650	4645	4655	4645	377
622	20240118	093700	69742060	4645	4635	4660	4635	1061
623	20240118	093600	64816190	4630	4645	4645	4630	131
624	20240118	093500	64208095	4650	4670	4675	4645	1549
625	20240118	093400	57002340	4660	4655	4670	4650	1190
626	20240118	093300	51464030	4670	4675	4675	4660	1856
627	20240118	093200	42801230	4680	4680	4680	4675	1490
628	20240118	093100	35835460	4675	4680	4690	4675	1311
629	20240118	093000	29703510	4685	4685	4685	4685	0
630	20240118	092900	29703510	4685	4685	4685	4685	0
631	20240118	092800	29703510	4685	4685	4685	4685	10
632	20240118	092700	29656660	4685	4685	4685	4685	0
633	20240118	092600	29656660	4685	4685	4685	4685	0
634	20240118	092500	29656660	4685	4685	4685	4685	0
635	20240118	092400	29656660	4685	4685	4685	4685	20
636	20240118	092300	29562960	4695	4685	4695	4685	3
637	20240118	092200	29548895	4685	4685	4685	4685	50
638	20240118	092100	29314645	4685	4680	4710	4675	428
639	20240118	092000	27313415	4710	4700	4710	4700	853
640	20240118	091900	23304305	4720	4690	4725	4690	712
641	20240118	091800	19964960	4710	4665	4730	4665	1260
642	20240118	091700	14052440	4655	4675	4675	4655	1441
643	20240118	091600	7321665	4680	4680	4680	4680	0
644	20240118	091500	7321665	4680	4680	4680	4680	0
645	20240118	091400	7321665	4680	4680	4680	4680	0
646	20240118	091300	7321665	4680	4665	4680	4665	8
647	20240118	091200	7284320	4690	4690	4690	4690	0
648	20240118	091100	7284320	4690	4685	4690	4685	70
649	20240118	091000	6956335	4705	4705	4705	4705	0
650	20240118	090900	6956335	4705	4705	4705	4705	0
651	20240118	090800	6956335	4705	4705	4705	4705	0
652	20240118	090700	6956335	4705	4695	4705	4690	407
653	20240118	090600	5047075	4720	4705	4720	4690	723
654	20240118	090500	1649480	4740	4740	4740	4740	250
655	20240118	090400	464480	4745	4745	4745	4745	0
656	20240118	090300	464480	4745	4705	4745	4705	2
657	20240118	090200	455030	4785	4785	4785	4785	0
658	20240118	090100	455030	4785	4785	4785	4785	0
659	20240118	090000	455030	4785	4690	4785	4690	97