KissMeData/101390/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200900	247967750	5750	5750	5750	5750	403
3	20240118	200800	247967750	5750	5750	5750	5750	0
4	20240118	200700	247967750	5750	5750	5750	5750	0
5	20240118	200600	247967750	5750	5750	5750	5750	0
6	20240118	200500	247967750	5750	5750	5750	5750	0
7	20240118	200400	247967750	5750	5750	5750	5750	0
8	20240118	200300	247967750	5750	5750	5750	5750	0
9	20240118	200200	247967750	5750	5750	5750	5750	0
10	20240118	200100	247967750	5750	5750	5750	5750	0
11	20240118	200000	247967750	5750	5750	5750	5750	0
12	20240118	195900	247967750	5750	5750	5750	5750	0
13	20240118	195800	247967750	5750	5750	5750	5750	0
14	20240118	195700	247967750	5750	5750	5750	5750	0
15	20240118	195600	247967750	5750	5750	5750	5750	0
16	20240118	195500	247967750	5750	5750	5750	5750	0
17	20240118	195400	247967750	5750	5750	5750	5750	0
18	20240118	195300	247967750	5750	5750	5750	5750	0
19	20240118	195200	247967750	5750	5750	5750	5750	0
20	20240118	195100	247967750	5750	5750	5750	5750	0
21	20240118	195000	247967750	5750	5750	5750	5750	0
22	20240118	194900	247967750	5750	5750	5750	5750	0
23	20240118	194800	247967750	5750	5750	5750	5750	0
24	20240118	194700	247967750	5750	5750	5750	5750	0
25	20240118	194600	247967750	5750	5750	5750	5750	0
26	20240118	194500	247967750	5750	5750	5750	5750	0
27	20240118	194400	247967750	5750	5750	5750	5750	0
28	20240118	194300	247967750	5750	5750	5750	5750	0
29	20240118	194200	247967750	5750	5750	5750	5750	0
30	20240118	194100	247967750	5750	5750	5750	5750	0
31	20240118	194000	247967750	5750	5750	5750	5750	0
32	20240118	193900	247967750	5750	5750	5750	5750	403
33	20240118	193800	247967750	5750	5750	5750	5750	0
34	20240118	193700	247967750	5750	5750	5750	5750	0
35	20240118	193600	247967750	5750	5750	5750	5750	0
36	20240118	193500	247967750	5750	5750	5750	5750	0
37	20240118	193400	247967750	5750	5750	5750	5750	0
38	20240118	193300	247967750	5750	5750	5750	5750	0
39	20240118	193200	247967750	5750	5750	5750	5750	0
40	20240118	193100	247967750	5750	5750	5750	5750	0
41	20240118	193000	247967750	5750	5750	5750	5750	0
42	20240118	192900	247967750	5750	5750	5750	5750	0
43	20240118	192800	247967750	5750	5750	5750	5750	0
44	20240118	192700	247967750	5750	5750	5750	5750	0
45	20240118	192600	247967750	5750	5750	5750	5750	0
46	20240118	192500	247967750	5750	5750	5750	5750	0
47	20240118	192400	247967750	5750	5750	5750	5750	0
48	20240118	192300	247967750	5750	5750	5750	5750	0
49	20240118	192200	247967750	5750	5750	5750	5750	0
50	20240118	192100	247967750	5750	5750	5750	5750	0
51	20240118	192000	247967750	5750	5750	5750	5750	0
52	20240118	191900	247967750	5750	5750	5750	5750	0
53	20240118	191800	247967750	5750	5750	5750	5750	0
54	20240118	191700	247967750	5750	5750	5750	5750	0
55	20240118	191600	247967750	5750	5750	5750	5750	0
56	20240118	191500	247967750	5750	5750	5750	5750	0
57	20240118	191400	247967750	5750	5750	5750	5750	0
58	20240118	191300	247967750	5750	5750	5750	5750	0
59	20240118	191200	247967750	5750	5750	5750	5750	0
60	20240118	191100	247967750	5750	5750	5750	5750	0
61	20240118	191000	247967750	5750	5750	5750	5750	0
62	20240118	190900	247967750	5750	5750	5750	5750	403
63	20240118	190800	247967750	5750	5750	5750	5750	0
64	20240118	190700	247967750	5750	5750	5750	5750	0
65	20240118	190600	247967750	5750	5750	5750	5750	0
66	20240118	190500	247967750	5750	5750	5750	5750	0
67	20240118	190400	247967750	5750	5750	5750	5750	0
68	20240118	190300	247967750	5750	5750	5750	5750	0
69	20240118	190200	247967750	5750	5750	5750	5750	0
70	20240118	190100	247967750	5750	5750	5750	5750	0
71	20240118	190000	247967750	5750	5750	5750	5750	0
72	20240118	185900	247967750	5750	5750	5750	5750	0
73	20240118	185800	247967750	5750	5750	5750	5750	0
74	20240118	185700	247967750	5750	5750	5750	5750	0
75	20240118	185600	247967750	5750	5750	5750	5750	0
76	20240118	185500	247967750	5750	5750	5750	5750	0
77	20240118	185400	247967750	5750	5750	5750	5750	0
78	20240118	185300	247967750	5750	5750	5750	5750	0
79	20240118	185200	247967750	5750	5750	5750	5750	0
80	20240118	185100	247967750	5750	5750	5750	5750	0
81	20240118	185000	247967750	5750	5750	5750	5750	0
82	20240118	184900	247967750	5750	5750	5750	5750	0
83	20240118	184800	247967750	5750	5750	5750	5750	0
84	20240118	184700	247967750	5750	5750	5750	5750	0
85	20240118	184600	247967750	5750	5750	5750	5750	0
86	20240118	184500	247967750	5750	5750	5750	5750	0
87	20240118	184400	247967750	5750	5750	5750	5750	0
88	20240118	184300	247967750	5750	5750	5750	5750	0
89	20240118	184200	247967750	5750	5750	5750	5750	0
90	20240118	184100	247967750	5750	5750	5750	5750	0
91	20240118	184000	247967750	5750	5750	5750	5750	0
92	20240118	183900	247967750	5750	5750	5750	5750	403
93	20240118	183800	247967750	5750	5750	5750	5750	0
94	20240118	183700	247967750	5750	5750	5750	5750	0
95	20240118	183600	247967750	5750	5750	5750	5750	0
96	20240118	183500	247967750	5750	5750	5750	5750	0
97	20240118	183400	247967750	5750	5750	5750	5750	0
98	20240118	183300	247967750	5750	5750	5750	5750	0
99	20240118	183200	247967750	5750	5750	5750	5750	0
100	20240118	183100	247967750	5750	5750	5750	5750	0
101	20240118	183000	247967750	5750	5750	5750	5750	0
102	20240118	182900	247967750	5750	5750	5750	5750	0
103	20240118	182800	247967750	5750	5750	5750	5750	0
104	20240118	182700	247967750	5750	5750	5750	5750	0
105	20240118	182600	247967750	5750	5750	5750	5750	0
106	20240118	182500	247967750	5750	5750	5750	5750	0
107	20240118	182400	247967750	5750	5750	5750	5750	0
108	20240118	182300	247967750	5750	5750	5750	5750	0
109	20240118	182200	247967750	5750	5750	5750	5750	0
110	20240118	182100	247967750	5750	5750	5750	5750	0
111	20240118	182000	247967750	5750	5750	5750	5750	0
112	20240118	181900	247967750	5750	5750	5750	5750	0
113	20240118	181800	247967750	5750	5750	5750	5750	0
114	20240118	181700	247967750	5750	5750	5750	5750	0
115	20240118	181600	247967750	5750	5750	5750	5750	0
116	20240118	181500	247967750	5750	5750	5750	5750	0
117	20240118	181400	247967750	5750	5750	5750	5750	0
118	20240118	181300	247967750	5750	5750	5750	5750	0
119	20240118	181200	247967750	5750	5750	5750	5750	0
120	20240118	181100	247967750	5750	5750	5750	5750	0
121	20240118	181000	247967750	5750	5750	5750	5750	0
122	20240118	180900	247967750	5750	5750	5750	5750	403
123	20240118	180800	247967750	5750	5750	5750	5750	0
124	20240118	180700	247967750	5750	5750	5750	5750	0
125	20240118	180600	247967750	5750	5750	5750	5750	0
126	20240118	180500	247967750	5750	5750	5750	5750	0
127	20240118	180400	247967750	5750	5750	5750	5750	0
128	20240118	180300	247967750	5750	5750	5750	5750	0
129	20240118	180200	247967750	5750	5750	5750	5750	0
130	20240118	180100	247967750	5750	5750	5750	5750	0
131	20240118	180000	247967750	5750	5750	5750	5750	0
132	20240118	175900	247967750	5750	5750	5750	5750	0
133	20240118	175800	247967750	5750	5750	5750	5750	0
134	20240118	175700	247967750	5750	5750	5750	5750	0
135	20240118	175600	247967750	5750	5750	5750	5750	0
136	20240118	175500	247967750	5750	5750	5750	5750	0
137	20240118	175400	247967750	5750	5750	5750	5750	0
138	20240118	175300	247967750	5750	5750	5750	5750	0
139	20240118	175200	247967750	5750	5750	5750	5750	0
140	20240118	175100	247967750	5750	5750	5750	5750	0
141	20240118	175000	247967750	5750	5750	5750	5750	0
142	20240118	174900	247967750	5750	5750	5750	5750	0
143	20240118	174800	247967750	5750	5750	5750	5750	0
144	20240118	174700	247967750	5750	5750	5750	5750	0
145	20240118	174600	247967750	5750	5750	5750	5750	0
146	20240118	174500	247967750	5750	5750	5750	5750	0
147	20240118	174400	247967750	5750	5750	5750	5750	0
148	20240118	174300	247967750	5750	5750	5750	5750	0
149	20240118	174200	247967750	5750	5750	5750	5750	0
150	20240118	174100	247967750	5750	5750	5750	5750	0
151	20240118	174000	247967750	5750	5750	5750	5750	0
152	20240118	173900	247967750	5750	5750	5750	5750	403
153	20240118	173800	247967750	5750	5750	5750	5750	0
154	20240118	173700	247967750	5750	5750	5750	5750	0
155	20240118	173600	247967750	5750	5750	5750	5750	0
156	20240118	173500	247967750	5750	5750	5750	5750	0
157	20240118	173400	247967750	5750	5750	5750	5750	0
158	20240118	173300	247967750	5750	5750	5750	5750	0
159	20240118	173200	247967750	5750	5750	5750	5750	0
160	20240118	173100	247967750	5750	5750	5750	5750	0
161	20240118	173000	247967750	5750	5750	5750	5750	0
162	20240118	172900	247967750	5750	5750	5750	5750	0
163	20240118	172800	247967750	5750	5750	5750	5750	0
164	20240118	172700	247967750	5750	5750	5750	5750	0
165	20240118	172600	247967750	5750	5750	5750	5750	0
166	20240118	172500	247967750	5750	5750	5750	5750	0
167	20240118	172400	247967750	5750	5750	5750	5750	0
168	20240118	172300	247967750	5750	5750	5750	5750	0
169	20240118	172200	247967750	5750	5750	5750	5750	0
170	20240118	172100	247967750	5750	5750	5750	5750	0
171	20240118	172000	247967750	5750	5750	5750	5750	0
172	20240118	171900	247967750	5750	5750	5750	5750	0
173	20240118	171800	247967750	5750	5750	5750	5750	0
174	20240118	171700	247967750	5750	5750	5750	5750	0
175	20240118	171600	247967750	5750	5750	5750	5750	0
176	20240118	171500	247967750	5750	5750	5750	5750	0
177	20240118	171400	247967750	5750	5750	5750	5750	0
178	20240118	171300	247967750	5750	5750	5750	5750	0
179	20240118	171200	247967750	5750	5750	5750	5750	0
180	20240118	171100	247967750	5750	5750	5750	5750	0
181	20240118	171000	247967750	5750	5750	5750	5750	0
182	20240118	170900	247967750	5750	5750	5750	5750	403
183	20240118	170800	247967750	5750	5750	5750	5750	0
184	20240118	170700	247967750	5750	5750	5750	5750	0
185	20240118	170600	247967750	5750	5750	5750	5750	0
186	20240118	170500	247967750	5750	5750	5750	5750	0
187	20240118	170400	247967750	5750	5750	5750	5750	0
188	20240118	170300	247967750	5750	5750	5750	5750	0
189	20240118	170200	247967750	5750	5750	5750	5750	0
190	20240118	170100	247967750	5750	5750	5750	5750	0
191	20240118	170000	247967750	5750	5750	5750	5750	0
192	20240118	165900	247967750	5750	5750	5750	5750	0
193	20240118	165800	247967750	5750	5750	5750	5750	0
194	20240118	165700	247967750	5750	5750	5750	5750	0
195	20240118	165600	247967750	5750	5750	5750	5750	0
196	20240118	165500	247967750	5750	5750	5750	5750	0
197	20240118	165400	247967750	5750	5750	5750	5750	0
198	20240118	165300	247967750	5750	5750	5750	5750	0
199	20240118	165200	247967750	5750	5750	5750	5750	0
200	20240118	165100	247967750	5750	5750	5750	5750	0
201	20240118	165000	247967750	5750	5750	5750	5750	0
202	20240118	164900	247967750	5750	5750	5750	5750	0
203	20240118	164800	247967750	5750	5750	5750	5750	0
204	20240118	164700	247967750	5750	5750	5750	5750	0
205	20240118	164600	247967750	5750	5750	5750	5750	0
206	20240118	164500	247967750	5750	5750	5750	5750	0
207	20240118	164400	247967750	5750	5750	5750	5750	0
208	20240118	164300	247967750	5750	5750	5750	5750	0
209	20240118	164200	247967750	5750	5750	5750	5750	0
210	20240118	164100	247967750	5750	5750	5750	5750	0
211	20240118	164000	247967750	5750	5750	5750	5750	0
212	20240118	163900	247967750	5750	5750	5750	5750	403
213	20240118	163800	247967750	5750	5750	5750	5750	0
214	20240118	163700	247967750	5750	5750	5750	5750	0
215	20240118	163600	247967750	5750	5750	5750	5750	0
216	20240118	163500	247967750	5750	5750	5750	5750	0
217	20240118	163400	247967750	5750	5750	5750	5750	0
218	20240118	163300	247967750	5750	5750	5750	5750	0
219	20240118	163200	247967750	5750	5750	5750	5750	0
220	20240118	163100	247967750	5750	5750	5750	5750	0
221	20240118	163000	247967750	5750	5750	5750	5750	0
222	20240118	162900	247967750	5750	5750	5750	5750	0
223	20240118	162800	247967750	5750	5750	5750	5750	0
224	20240118	162700	247967750	5750	5750	5750	5750	0
225	20240118	162600	247967750	5750	5750	5750	5750	0
226	20240118	162500	247967750	5750	5750	5750	5750	0
227	20240118	162400	247967750	5750	5750	5750	5750	0
228	20240118	162300	247967750	5750	5750	5750	5750	0
229	20240118	162200	247967750	5750	5750	5750	5750	0
230	20240118	162100	247967750	5750	5750	5750	5750	0
231	20240118	162000	247967750	5750	5750	5750	5750	0
232	20240118	161900	247967750	5750	5750	5750	5750	0
233	20240118	161800	247967750	5750	5750	5750	5750	0
234	20240118	161700	247967750	5750	5750	5750	5750	0
235	20240118	161600	247967750	5750	5750	5750	5750	0
236	20240118	161500	247967750	5750	5750	5750	5750	0
237	20240118	161400	247967750	5750	5750	5750	5750	0
238	20240118	161300	247967750	5750	5750	5750	5750	0
239	20240118	161200	247967750	5750	5750	5750	5750	0
240	20240118	161100	247967750	5750	5750	5750	5750	0
241	20240118	161000	247967750	5750	5750	5750	5750	0
242	20240118	160900	247967750	5750	5750	5750	5750	403
243	20240118	160800	247967750	5750	5750	5750	5750	0
244	20240118	160700	247967750	5750	5750	5750	5750	0
245	20240118	160600	247967750	5750	5750	5750	5750	0
246	20240118	160500	247967750	5750	5750	5750	5750	0
247	20240118	160400	247967750	5750	5750	5750	5750	0
248	20240118	160300	247967750	5750	5750	5750	5750	0
249	20240118	160200	247967750	5750	5750	5750	5750	0
250	20240118	160100	247967750	5750	5750	5750	5750	0
251	20240118	160000	247967750	5750	5750	5750	5750	0
252	20240118	155900	247967750	5750	5750	5750	5750	0
253	20240118	155800	247967750	5750	5750	5750	5750	0
254	20240118	155700	247967750	5750	5750	5750	5750	0
255	20240118	155600	247967750	5750	5750	5750	5750	0
256	20240118	155500	247967750	5750	5750	5750	5750	0
257	20240118	155400	247967750	5750	5750	5750	5750	0
258	20240118	155300	247967750	5750	5750	5750	5750	0
259	20240118	155200	247967750	5750	5750	5750	5750	0
260	20240118	155100	247967750	5750	5750	5750	5750	0
261	20240118	155000	247967750	5750	5750	5750	5750	0
262	20240118	154900	247967750	5750	5750	5750	5750	0
263	20240118	154800	247967750	5750	5750	5750	5750	0
264	20240118	154700	247967750	5750	5750	5750	5750	0
265	20240118	154600	247967750	5750	5750	5750	5750	0
266	20240118	154500	247967750	5750	5750	5750	5750	0
267	20240118	154400	247967750	5750	5750	5750	5750	0
268	20240118	154300	247967750	5750	5750	5750	5750	0
269	20240118	154200	247967750	5750	5750	5750	5750	0
270	20240118	154100	247967750	5750	5750	5750	5750	0
271	20240118	154000	247967750	5750	5750	5750	5750	0
272	20240118	153900	247967750	5750	5750	5750	5750	403
273	20240118	153800	247967750	5750	5750	5750	5750	0
274	20240118	153700	247967750	5750	5750	5750	5750	0
275	20240118	153600	247967750	5750	5750	5750	5750	0
276	20240118	153500	247967750	5750	5750	5750	5750	0
277	20240118	153400	247967750	5750	5750	5750	5750	0
278	20240118	153300	247967750	5750	5750	5750	5750	0
279	20240118	153200	247967750	5750	5750	5750	5750	0
280	20240118	153100	247967750	5750	5750	5750	5750	0
281	20240118	153000	247967750	5750	5750	5750	5750	403
282	20240118	152900	245650500	5790	5790	5790	5790	0
283	20240118	152800	245650500	5790	5790	5790	5790	0
284	20240118	152700	245650500	5790	5790	5790	5790	0
285	20240118	152600	245650500	5790	5790	5790	5790	0
286	20240118	152500	245650500	5790	5790	5790	5790	0
287	20240118	152400	245650500	5790	5790	5790	5790	0
288	20240118	152300	245650500	5790	5790	5790	5790	0
289	20240118	152200	245650500	5790	5790	5790	5790	0
290	20240118	152100	245650500	5790	5790	5790	5790	0
291	20240118	152000	245650500	5790	5790	5790	5790	0
292	20240118	151900	245650500	5790	5790	5790	5790	0
293	20240118	151800	245650500	5790	5790	5790	5790	0
294	20240118	151700	245650500	5790	5790	5790	5790	0
295	20240118	151600	245650500	5790	5790	5790	5790	0
296	20240118	151500	245650500	5790	5790	5790	5790	0
297	20240118	151400	245650500	5790	5790	5790	5790	0
298	20240118	151300	245650500	5790	5790	5790	5790	0
299	20240118	151200	245650500	5790	5790	5790	5790	0
300	20240118	151100	245650500	5790	5790	5790	5790	25
301	20240118	151000	245505750	5800	5800	5800	5800	0
302	20240118	150900	245505750	5800	5800	5800	5800	0
303	20240118	150800	245505750	5800	5790	5800	5790	554
304	20240118	150700	242292620	5800	5750	5800	5740	2145
305	20240118	150600	229978730	5800	5800	5800	5800	0
306	20240118	150500	229978730	5800	5800	5800	5800	0
307	20240118	150400	229978730	5800	5800	5800	5800	0
308	20240118	150300	229978730	5800	5800	5800	5800	0
309	20240118	150200	229978730	5800	5780	5800	5740	5369
310	20240118	150100	199119790	5820	5820	5820	5820	0
311	20240118	150000	199119790	5820	5820	5820	5820	0
312	20240118	145900	199119790	5820	5820	5820	5820	0
313	20240118	145800	199119790	5820	5820	5820	5820	0
314	20240118	145700	199119790	5820	5790	5820	5790	1543
315	20240118	145600	190173440	5790	5790	5790	5790	0
316	20240118	145500	190173440	5790	5770	5790	5770	1458
317	20240118	145400	181760760	5790	5790	5790	5790	0
318	20240118	145300	181760760	5790	5790	5790	5790	0
319	20240118	145200	181760760	5790	5790	5790	5790	1
320	20240118	145100	181754970	5760	5760	5760	5760	277
321	20240118	145000	180159450	5770	5770	5770	5770	1206
322	20240118	144900	173200830	5790	5790	5790	5790	0
323	20240118	144800	173200830	5790	5790	5790	5790	17
324	20240118	144700	173102400	5790	5790	5790	5790	0
325	20240118	144600	173102400	5790	5790	5790	5790	0
326	20240118	144500	173102400	5790	5790	5790	5790	0
327	20240118	144400	173102400	5790	5790	5790	5790	0
328	20240118	144300	173102400	5790	5770	5790	5770	501
329	20240118	144200	170211610	5790	5790	5790	5790	0
330	20240118	144100	170211610	5790	5790	5790	5790	10
331	20240118	144000	170153710	5800	5800	5800	5800	0
332	20240118	143900	170153710	5800	5800	5800	5800	0
333	20240118	143800	170153710	5800	5800	5800	5800	0
334	20240118	143700	170153710	5800	5800	5800	5800	0
335	20240118	143600	170153710	5800	5800	5800	5800	0
336	20240118	143500	170153710	5800	5800	5800	5800	3
337	20240118	143400	170136310	5800	5800	5800	5800	0
338	20240118	143300	170136310	5800	5800	5800	5800	0
339	20240118	143200	170136310	5800	5800	5800	5800	0
340	20240118	143100	170136310	5800	5800	5800	5800	0
341	20240118	143000	170136310	5800	5800	5800	5800	0
342	20240118	142900	170136310	5800	5800	5800	5800	0
343	20240118	142800	170136310	5800	5770	5800	5770	538
344	20240118	142700	167032020	5800	5800	5800	5800	0
345	20240118	142600	167032020	5800	5800	5800	5800	50
346	20240118	142500	166742020	5800	5800	5800	5800	0
347	20240118	142400	166742020	5800	5800	5800	5800	1
348	20240118	142300	166736220	5770	5770	5770	5770	0
349	20240118	142200	166736220	5770	5770	5770	5770	0
350	20240118	142100	166736220	5770	5770	5770	5770	0
351	20240118	142000	166736220	5770	5770	5770	5770	0
352	20240118	141900	166736220	5770	5770	5770	5770	20
353	20240118	141800	166620820	5800	5800	5800	5800	0
354	20240118	141700	166620820	5800	5800	5800	5800	1
355	20240118	141600	166615020	5790	5790	5790	5790	0
356	20240118	141500	166615020	5790	5790	5790	5790	0
357	20240118	141400	166615020	5790	5790	5790	5790	19
358	20240118	141300	166505010	5790	5790	5790	5790	0
359	20240118	141200	166505010	5790	5790	5790	5790	0
360	20240118	141100	166505010	5790	5790	5790	5790	0
361	20240118	141000	166505010	5790	5790	5790	5790	0
362	20240118	140900	166505010	5790	5790	5790	5790	0
363	20240118	140800	166505010	5790	5790	5790	5790	0
364	20240118	140700	166505010	5790	5790	5790	5790	0
365	20240118	140600	166505010	5790	5790	5790	5790	0
366	20240118	140500	166505010	5790	5790	5790	5790	0
367	20240118	140400	166505010	5790	5790	5790	5790	0
368	20240118	140300	166505010	5790	5790	5790	5790	0
369	20240118	140200	166505010	5790	5790	5790	5790	0
370	20240118	140100	166505010	5790	5790	5790	5790	0
371	20240118	140000	166505010	5790	5790	5790	5790	0
372	20240118	135900	166505010	5790	5790	5790	5790	0
373	20240118	135800	166505010	5790	5790	5790	5790	6
374	20240118	135700	166470270	5760	5760	5760	5760	30
375	20240118	135600	166297470	5760	5760	5760	5760	0
376	20240118	135500	166297470	5760	5760	5780	5760	289
377	20240118	135400	164631830	5760	5760	5760	5760	26
378	20240118	135300	164482070	5770	5780	5790	5770	379
379	20240118	135200	162292100	5790	5780	5790	5780	158
380	20240118	135100	161378850	5800	5800	5800	5800	0
381	20240118	135000	161378850	5800	5790	5800	5790	52
382	20240118	134900	161077760	5800	5800	5800	5800	0
383	20240118	134800	161077760	5800	5800	5800	5800	0
384	20240118	134700	161077760	5800	5800	5800	5800	0
385	20240118	134600	161077760	5800	5800	5800	5790	51
386	20240118	134500	160782450	5800	5790	5800	5790	67
387	20240118	134400	160394510	5800	5800	5800	5800	0
388	20240118	134300	160394510	5800	5800	5800	5800	723
389	20240118	134200	156201110	5820	5820	5820	5820	0
390	20240118	134100	156201110	5820	5800	5820	5800	315
391	20240118	134000	154374090	5840	5840	5840	5840	0
392	20240118	133900	154374090	5840	5840	5840	5840	0
393	20240118	133800	154374090	5840	5840	5840	5840	1
394	20240118	133700	154368250	5810	5820	5820	5810	759
395	20240118	133600	149958190	5850	5850	5850	5850	0
396	20240118	133500	149958190	5850	5850	5850	5850	0
397	20240118	133400	149958190	5850	5850	5850	5850	0
398	20240118	133300	149958190	5850	5850	5850	5850	0
399	20240118	133200	149958190	5850	5850	5850	5850	1
400	20240118	133100	149952340	5820	5820	5820	5820	500
401	20240118	133000	147042340	5850	5850	5850	5850	0
402	20240118	132900	147042340	5850	5850	5850	5850	0
403	20240118	132800	147042340	5850	5850	5850	5850	0
404	20240118	132700	147042340	5850	5850	5850	5850	0
405	20240118	132600	147042340	5850	5850	5850	5850	0
406	20240118	132500	147042340	5850	5850	5850	5850	0
407	20240118	132400	147042340	5850	5850	5850	5850	0
408	20240118	132300	147042340	5850	5850	5850	5850	0
409	20240118	132200	147042340	5850	5850	5850	5850	0
410	20240118	132100	147042340	5850	5850	5850	5850	0
411	20240118	132000	147042340	5850	5850	5850	5850	0
412	20240118	131900	147042340	5850	5850	5850	5850	1000
413	20240118	131800	141192340	5830	5830	5830	5830	0
414	20240118	131700	141192340	5830	5830	5830	5830	144
415	20240118	131600	140352820	5860	5860	5860	5860	0
416	20240118	131500	140352820	5860	5860	5860	5860	0
417	20240118	131400	140352820	5860	5860	5860	5860	5
418	20240118	131300	140323520	5830	5830	5830	5830	0
419	20240118	131200	140323520	5830	5830	5830	5830	249
420	20240118	131100	138871850	5870	5830	5870	5830	1006
421	20240118	131000	132966870	5850	5850	5850	5850	0
422	20240118	130900	132966870	5850	5850	5850	5850	0
423	20240118	130800	132966870	5850	5850	5850	5850	10
424	20240118	130700	132908370	5870	5870	5870	5870	0
425	20240118	130600	132908370	5870	5870	5870	5870	0
426	20240118	130500	132908370	5870	5870	5870	5870	0
427	20240118	130400	132908370	5870	5870	5870	5870	0
428	20240118	130300	132908370	5870	5870	5870	5870	0
429	20240118	130200	132908370	5870	5870	5870	5870	0
430	20240118	130100	132908370	5870	5870	5870	5870	0
431	20240118	130000	132908370	5870	5870	5870	5870	0
432	20240118	125900	132908370	5870	5870	5870	5870	0
433	20240118	125800	132908370	5870	5870	5870	5870	15
434	20240118	125700	132820320	5850	5850	5850	5850	0
435	20240118	125600	132820320	5850	5850	5850	5850	0
436	20240118	125500	132820320	5850	5850	5850	5850	0
437	20240118	125400	132820320	5850	5850	5850	5850	97
438	20240118	125300	132252870	5850	5870	5870	5850	101
439	20240118	125200	131661500	5860	5860	5860	5860	0
440	20240118	125100	131661500	5860	5860	5860	5860	213
441	20240118	125000	130413320	5860	5860	5860	5860	13
442	20240118	124900	130337140	5880	5880	5880	5880	0
443	20240118	124800	130337140	5880	5880	5880	5880	0
444	20240118	124700	130337140	5880	5880	5880	5880	0
445	20240118	124600	130337140	5880	5880	5880	5880	0
446	20240118	124500	130337140	5880	5880	5880	5880	0
447	20240118	124400	130337140	5880	5880	5880	5880	0
448	20240118	124300	130337140	5880	5880	5880	5880	0
449	20240118	124200	130337140	5880	5880	5880	5880	0
450	20240118	124100	130337140	5880	5880	5880	5880	0
451	20240118	124000	130337140	5880	5880	5880	5880	0
452	20240118	123900	130337140	5880	5880	5880	5880	0
453	20240118	123800	130337140	5880	5880	5880	5880	0
454	20240118	123700	130337140	5880	5880	5880	5880	0
455	20240118	123600	130337140	5880	5880	5880	5880	0
456	20240118	123500	130337140	5880	5880	5880	5880	0
457	20240118	123400	130337140	5880	5880	5880	5880	0
458	20240118	123300	130337140	5880	5880	5880	5880	0
459	20240118	123200	130337140	5880	5880	5880	5880	0
460	20240118	123100	130337140	5880	5880	5880	5880	0
461	20240118	123000	130337140	5880	5880	5880	5880	0
462	20240118	122900	130337140	5880	5880	5880	5880	1
463	20240118	122800	130331260	5860	5860	5860	5860	0
464	20240118	122700	130331260	5860	5860	5860	5860	1
465	20240118	122600	130325400	5880	5880	5880	5880	0
466	20240118	122500	130325400	5880	5880	5880	5880	0
467	20240118	122400	130325400	5880	5880	5880	5880	0
468	20240118	122300	130325400	5880	5880	5880	5880	0
469	20240118	122200	130325400	5880	5880	5880	5880	0
470	20240118	122100	130325400	5880	5880	5880	5880	0
471	20240118	122000	130325400	5880	5880	5880	5880	0
472	20240118	121900	130325400	5880	5880	5880	5880	0
473	20240118	121800	130325400	5880	5880	5880	5880	0
474	20240118	121700	130325400	5880	5880	5880	5880	0
475	20240118	121600	130325400	5880	5880	5880	5880	0
476	20240118	121500	130325400	5880	5880	5880	5880	0
477	20240118	121400	130325400	5880	5880	5880	5880	0
478	20240118	121300	130325400	5880	5880	5880	5880	0
479	20240118	121200	130325400	5880	5880	5880	5880	0
480	20240118	121100	130325400	5880	5880	5880	5880	110
481	20240118	121000	129678600	5860	5860	5860	5860	0
482	20240118	120900	129678600	5860	5860	5860	5860	0
483	20240118	120800	129678600	5860	5860	5860	5860	0
484	20240118	120700	129678600	5860	5860	5860	5860	0
485	20240118	120600	129678600	5860	5860	5860	5860	118
486	20240118	120500	128987120	5830	5850	5850	5830	163
487	20240118	120400	128033590	5850	5850	5850	5850	0
488	20240118	120300	128033590	5850	5850	5850	5850	0
489	20240118	120200	128033590	5850	5850	5850	5850	0
490	20240118	120100	128033590	5850	5850	5850	5850	0
491	20240118	120000	128033590	5850	5850	5850	5850	0
492	20240118	115900	128033590	5850	5850	5850	5850	0
493	20240118	115800	128033590	5850	5850	5850	5850	0
494	20240118	115700	128033590	5850	5830	5850	5830	600
495	20240118	115600	124533590	5830	5830	5830	5830	558
496	20240118	115500	121280450	5840	5840	5840	5840	0
497	20240118	115400	121280450	5840	5860	5860	5840	77
498	20240118	115300	120830690	5890	5890	5890	5890	0
499	20240118	115200	120830690	5890	5890	5890	5890	0
500	20240118	115100	120830690	5890	5890	5890	5890	0
501	20240118	115000	120830690	5890	5890	5890	5890	0
502	20240118	114900	120830690	5890	5890	5890	5890	0
503	20240118	114800	120830690	5890	5890	5890	5890	0
504	20240118	114700	120830690	5890	5890	5890	5890	0
505	20240118	114600	120830690	5890	5890	5890	5890	0
506	20240118	114500	120830690	5890	5890	5890	5890	0
507	20240118	114400	120830690	5890	5890	5890	5890	0
508	20240118	114300	120830690	5890	5880	5890	5880	16
509	20240118	114200	120736600	5890	5890	5890	5890	0
510	20240118	114100	120736600	5890	5890	5890	5890	1000
511	20240118	114000	114846600	5890	5890	5890	5890	0
512	20240118	113900	114846600	5890	5890	5890	5890	0
513	20240118	113800	114846600	5890	5890	5890	5890	0
514	20240118	113700	114846600	5890	5880	5890	5880	181
515	20240118	113600	113782310	5840	5840	5840	5840	0
516	20240118	113500	113782310	5840	5840	5840	5840	1
517	20240118	113400	113776470	5880	5880	5880	5880	0
518	20240118	113300	113776470	5880	5880	5880	5880	0
519	20240118	113200	113776470	5880	5880	5880	5880	1000
520	20240118	113100	107896470	5870	5870	5870	5870	1000
521	20240118	113000	102026470	5870	5870	5870	5870	440
522	20240118	112900	99443670	5870	5870	5870	5870	0
523	20240118	112800	99443670	5870	5870	5870	5870	0
524	20240118	112700	99443670	5870	5870	5870	5870	0
525	20240118	112600	99443670	5870	5870	5870	5870	0
526	20240118	112500	99443670	5870	5870	5870	5870	0
527	20240118	112400	99443670	5870	5870	5870	5870	0
528	20240118	112300	99443670	5870	5870	5870	5870	0
529	20240118	112200	99443670	5870	5870	5870	5870	0
530	20240118	112100	99443670	5870	5870	5870	5870	0
531	20240118	112000	99443670	5870	5870	5870	5870	1
532	20240118	111900	99437800	5880	5880	5880	5880	0
533	20240118	111800	99437800	5880	5880	5880	5880	0
534	20240118	111700	99437800	5880	5880	5880	5880	0
535	20240118	111600	99437800	5880	5880	5880	5880	0
536	20240118	111500	99437800	5880	5880	5880	5880	0
537	20240118	111400	99437800	5880	5880	5880	5880	0
538	20240118	111300	99437800	5880	5880	5880	5880	1371
539	20240118	111200	91376320	5880	5880	5880	5880	0
540	20240118	111100	91376320	5880	5880	5880	5880	0
541	20240118	111000	91376320	5880	5880	5880	5880	0
542	20240118	110900	91376320	5880	5880	5880	5880	0
543	20240118	110800	91376320	5880	5880	5880	5880	0
544	20240118	110700	91376320	5880	5880	5880	5880	0
545	20240118	110600	91376320	5880	5880	5880	5880	0
546	20240118	110500	91376320	5880	5880	5880	5880	0
547	20240118	110400	91376320	5880	5880	5880	5880	0
548	20240118	110300	91376320	5880	5880	5880	5880	5
549	20240118	110200	91346920	5890	5890	5890	5890	0
550	20240118	110100	91346920	5890	5890	5890	5890	0
551	20240118	110000	91346920	5890	5890	5890	5890	0
552	20240118	105900	91346920	5890	5890	5890	5890	0
553	20240118	105800	91346920	5890	5890	5890	5890	0
554	20240118	105700	91346920	5890	5890	5890	5890	0
555	20240118	105600	91346920	5890	5890	5890	5890	1
556	20240118	105500	91341030	5880	5880	5880	5880	0
557	20240118	105400	91341030	5880	5880	5880	5880	0
558	20240118	105300	91341030	5880	5880	5880	5880	0
559	20240118	105200	91341030	5880	5880	5880	5880	2
560	20240118	105100	91329270	5890	5880	5890	5880	105
561	20240118	105000	90711820	5890	5890	5890	5890	0
562	20240118	104900	90711820	5890	5890	5890	5890	0
563	20240118	104800	90711820	5890	5890	5890	5890	0
564	20240118	104700	90711820	5890	5890	5890	5890	1
565	20240118	104600	90705930	5890	5890	5890	5890	6
566	20240118	104500	90670590	5880	5880	5880	5880	0
567	20240118	104400	90670590	5880	5880	5880	5880	0
568	20240118	104300	90670590	5880	5880	5880	5880	4
569	20240118	104200	90647070	5880	5880	5880	5880	1000
570	20240118	104100	84767070	5880	5880	5880	5880	500
571	20240118	104000	81827070	5880	5870	5880	5870	501
572	20240118	103900	78886190	5870	5870	5870	5870	6
573	20240118	103800	78850970	5840	5840	5840	5840	2
574	20240118	103700	78839290	5870	5860	5870	5860	201
575	20240118	103600	77661420	5860	5860	5860	5860	0
576	20240118	103500	77661420	5860	5860	5860	5860	0
577	20240118	103400	77661420	5860	5860	5860	5860	0
578	20240118	103300	77661420	5860	5860	5860	5860	1
579	20240118	103200	77655560	5830	5860	5860	5830	106
580	20240118	103100	77037400	5830	5830	5830	5830	0
581	20240118	103000	77037400	5830	5830	5830	5830	95
582	20240118	102900	76483550	5830	5830	5830	5830	0
583	20240118	102800	76483550	5830	5830	5830	5830	0
584	20240118	102700	76483550	5830	5830	5830	5830	0
585	20240118	102600	76483550	5830	5830	5830	5830	0
586	20240118	102500	76483550	5830	5830	5830	5830	0
587	20240118	102400	76483550	5830	5830	5830	5830	2
588	20240118	102300	76471890	5830	5830	5830	5830	0
589	20240118	102200	76471890	5830	5830	5830	5830	0
590	20240118	102100	76471890	5830	5830	5830	5830	0
591	20240118	102000	76471890	5830	5830	5830	5830	0
592	20240118	101900	76471890	5830	5830	5830	5830	0
593	20240118	101800	76471890	5830	5830	5830	5830	1
594	20240118	101700	76466060	5830	5830	5830	5830	20
595	20240118	101600	76349460	5870	5870	5870	5870	0
596	20240118	101500	76349460	5870	5870	5870	5870	0
597	20240118	101400	76349460	5870	5870	5870	5870	0
598	20240118	101300	76349460	5870	5870	5870	5870	0
599	20240118	101200	76349460	5870	5870	5870	5870	10
600	20240118	101100	76290760	5870	5870	5870	5870	5
601	20240118	101000	76261410	5870	5870	5870	5870	0
602	20240118	100900	76261410	5870	5870	5870	5870	0
603	20240118	100800	76261410	5870	5870	5870	5870	0
604	20240118	100700	76261410	5870	5870	5870	5870	0
605	20240118	100600	76261410	5870	5870	5870	5870	0
606	20240118	100500	76261410	5870	5870	5870	5870	5
607	20240118	100400	76232060	5870	5870	5870	5870	0
608	20240118	100300	76232060	5870	5870	5870	5870	0
609	20240118	100200	76232060	5870	5870	5870	5870	1
610	20240118	100100	76226190	5850	5850	5850	5850	200
611	20240118	100000	75056190	5850	5850	5850	5850	16
612	20240118	095900	74962590	5840	5840	5840	5840	0
613	20240118	095800	74962590	5840	5840	5840	5840	0
614	20240118	095700	74962590	5840	5840	5840	5840	94
615	20240118	095600	74413630	5840	5840	5840	5840	0
616	20240118	095500	74413630	5840	5840	5840	5840	11
617	20240118	095400	74349390	5840	5840	5840	5840	0
618	20240118	095300	74349390	5840	5840	5840	5840	506
619	20240118	095200	71394350	5840	5840	5840	5840	0
620	20240118	095100	71394350	5840	5840	5840	5840	0
621	20240118	095000	71394350	5840	5840	5840	5840	5
622	20240118	094900	71365150	5840	5840	5840	5840	0
623	20240118	094800	71365150	5840	5840	5840	5840	0
624	20240118	094700	71365150	5840	5840	5840	5840	0
625	20240118	094600	71365150	5840	5840	5840	5840	0
626	20240118	094500	71365150	5840	5840	5840	5840	0
627	20240118	094400	71365150	5840	5840	5840	5840	0
628	20240118	094300	71365150	5840	5840	5840	5840	0
629	20240118	094200	71365150	5840	5840	5840	5840	0
630	20240118	094100	71365150	5840	5840	5840	5840	0
631	20240118	094000	71365150	5840	5840	5840	5840	0
632	20240118	093900	71365150	5840	5840	5840	5840	0
633	20240118	093800	71365150	5840	5840	5840	5840	1
634	20240118	093700	71359310	5840	5840	5840	5840	3
635	20240118	093600	71341790	5840	5840	5840	5840	0
636	20240118	093500	71341790	5840	5840	5840	5840	0
637	20240118	093400	71341790	5840	5780	5840	5780	51
638	20240118	093300	71046950	5780	5780	5780	5780	0
639	20240118	093200	71046950	5780	5780	5780	5780	0
640	20240118	093100	71046950	5780	5800	5800	5780	61
641	20240118	093000	70694110	5840	5840	5840	5840	70
642	20240118	092900	70285310	5840	5800	5840	5800	53
643	20240118	092800	69977870	5800	5800	5800	5800	40
644	20240118	092700	69745870	5840	5840	5840	5840	0
645	20240118	092600	69745870	5840	5840	5840	5840	0
646	20240118	092500	69745870	5840	5840	5840	5840	0
647	20240118	092400	69745870	5840	5840	5840	5840	0
648	20240118	092300	69745870	5840	5840	5840	5840	1
649	20240118	092200	69740030	5800	5800	5800	5800	105
650	20240118	092100	69131030	5840	5840	5840	5840	0
651	20240118	092000	69131030	5840	5840	5840	5840	0
652	20240118	091900	69131030	5840	5840	5840	5840	1
653	20240118	091800	69125190	5840	5840	5840	5840	60
654	20240118	091700	68774790	5820	5770	5820	5770	213
655	20240118	091600	67540780	5820	5820	5820	5820	0
656	20240118	091500	67540780	5820	5820	5820	5820	10
657	20240118	091400	67482580	5810	5810	5810	5810	111
658	20240118	091300	66837670	5820	5820	5820	5820	0
659	20240118	091200	66837670	5820	5820	5820	5820	0
660	20240118	091100	66837670	5820	5820	5820	5820	0
661	20240118	091000	66837670	5820	5820	5820	5820	3
662	20240118	090900	66820210	5820	5820	5820	5820	1
663	20240118	090800	66814390	5760	5830	5830	5760	113
664	20240118	090700	66163440	5750	5750	5750	5750	0
665	20240118	090600	66163440	5750	5750	5750	5750	0
666	20240118	090500	66163440	5750	5750	5750	5750	526
667	20240118	090400	63138940	5850	5790	5850	5790	432
668	20240118	090300	60637600	5730	5850	5850	5720	10216
669	20240118	090200	2035970	5850	5850	5850	5850	200
670	20240118	090100	865970	5860	5870	5870	5860	8
671	20240118	090000	819020	5870	5850	5870	5850	140