KissMeData/123690/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201800	509771780	6670	6670	6670	6670	2202
3	20240118	201700	509771780	6670	6670	6670	6670	0
4	20240118	201600	509771780	6670	6670	6670	6670	0
5	20240118	201500	509771780	6670	6670	6670	6670	0
6	20240118	201400	509771780	6670	6670	6670	6670	0
7	20240118	201300	509771780	6670	6670	6670	6670	0
8	20240118	201200	509771780	6670	6670	6670	6670	0
9	20240118	201100	509771780	6670	6670	6670	6670	0
10	20240118	201000	509771780	6670	6670	6670	6670	0
11	20240118	200900	509771780	6670	6670	6670	6670	0
12	20240118	200800	509771780	6670	6670	6670	6670	0
13	20240118	200700	509771780	6670	6670	6670	6670	0
14	20240118	200600	509771780	6670	6670	6670	6670	0
15	20240118	200500	509771780	6670	6670	6670	6670	0
16	20240118	200400	509771780	6670	6670	6670	6670	0
17	20240118	200300	509771780	6670	6670	6670	6670	0
18	20240118	200200	509771780	6670	6670	6670	6670	0
19	20240118	200100	509771780	6670	6670	6670	6670	0
20	20240118	200000	509771780	6670	6670	6670	6670	0
21	20240118	195900	509771780	6670	6670	6670	6670	0
22	20240118	195800	509771780	6670	6670	6670	6670	0
23	20240118	195700	509771780	6670	6670	6670	6670	0
24	20240118	195600	509771780	6670	6670	6670	6670	0
25	20240118	195500	509771780	6670	6670	6670	6670	0
26	20240118	195400	509771780	6670	6670	6670	6670	0
27	20240118	195300	509771780	6670	6670	6670	6670	0
28	20240118	195200	509771780	6670	6670	6670	6670	0
29	20240118	195100	509771780	6670	6670	6670	6670	0
30	20240118	195000	509771780	6670	6670	6670	6670	0
31	20240118	194900	509771780	6670	6670	6670	6670	0
32	20240118	194800	509771780	6670	6670	6670	6670	2202
33	20240118	194700	509771780	6670	6670	6670	6670	0
34	20240118	194600	509771780	6670	6670	6670	6670	0
35	20240118	194500	509771780	6670	6670	6670	6670	0
36	20240118	194400	509771780	6670	6670	6670	6670	0
37	20240118	194300	509771780	6670	6670	6670	6670	0
38	20240118	194200	509771780	6670	6670	6670	6670	0
39	20240118	194100	509771780	6670	6670	6670	6670	0
40	20240118	194000	509771780	6670	6670	6670	6670	0
41	20240118	193900	509771780	6670	6670	6670	6670	0
42	20240118	193800	509771780	6670	6670	6670	6670	0
43	20240118	193700	509771780	6670	6670	6670	6670	0
44	20240118	193600	509771780	6670	6670	6670	6670	0
45	20240118	193500	509771780	6670	6670	6670	6670	0
46	20240118	193400	509771780	6670	6670	6670	6670	0
47	20240118	193300	509771780	6670	6670	6670	6670	0
48	20240118	193200	509771780	6670	6670	6670	6670	0
49	20240118	193100	509771780	6670	6670	6670	6670	0
50	20240118	193000	509771780	6670	6670	6670	6670	0
51	20240118	192900	509771780	6670	6670	6670	6670	0
52	20240118	192800	509771780	6670	6670	6670	6670	0
53	20240118	192700	509771780	6670	6670	6670	6670	0
54	20240118	192600	509771780	6670	6670	6670	6670	0
55	20240118	192500	509771780	6670	6670	6670	6670	0
56	20240118	192400	509771780	6670	6670	6670	6670	0
57	20240118	192300	509771780	6670	6670	6670	6670	0
58	20240118	192200	509771780	6670	6670	6670	6670	0
59	20240118	192100	509771780	6670	6670	6670	6670	0
60	20240118	192000	509771780	6670	6670	6670	6670	0
61	20240118	191900	509771780	6670	6670	6670	6670	0
62	20240118	191800	509771780	6670	6670	6670	6670	2202
63	20240118	191700	509771780	6670	6670	6670	6670	0
64	20240118	191600	509771780	6670	6670	6670	6670	0
65	20240118	191500	509771780	6670	6670	6670	6670	0
66	20240118	191400	509771780	6670	6670	6670	6670	0
67	20240118	191300	509771780	6670	6670	6670	6670	0
68	20240118	191200	509771780	6670	6670	6670	6670	0
69	20240118	191100	509771780	6670	6670	6670	6670	0
70	20240118	191000	509771780	6670	6670	6670	6670	0
71	20240118	190900	509771780	6670	6670	6670	6670	0
72	20240118	190800	509771780	6670	6670	6670	6670	0
73	20240118	190700	509771780	6670	6670	6670	6670	0
74	20240118	190600	509771780	6670	6670	6670	6670	0
75	20240118	190500	509771780	6670	6670	6670	6670	0
76	20240118	190400	509771780	6670	6670	6670	6670	0
77	20240118	190300	509771780	6670	6670	6670	6670	0
78	20240118	190200	509771780	6670	6670	6670	6670	0
79	20240118	190100	509771780	6670	6670	6670	6670	0
80	20240118	190000	509771780	6670	6670	6670	6670	0
81	20240118	185900	509771780	6670	6670	6670	6670	0
82	20240118	185800	509771780	6670	6670	6670	6670	0
83	20240118	185700	509771780	6670	6670	6670	6670	0
84	20240118	185600	509771780	6670	6670	6670	6670	0
85	20240118	185500	509771780	6670	6670	6670	6670	0
86	20240118	185400	509771780	6670	6670	6670	6670	0
87	20240118	185300	509771780	6670	6670	6670	6670	0
88	20240118	185200	509771780	6670	6670	6670	6670	0
89	20240118	185100	509771780	6670	6670	6670	6670	0
90	20240118	185000	509771780	6670	6670	6670	6670	0
91	20240118	184900	509771780	6670	6670	6670	6670	0
92	20240118	184800	509771780	6670	6670	6670	6670	2202
93	20240118	184700	509771780	6670	6670	6670	6670	0
94	20240118	184600	509771780	6670	6670	6670	6670	0
95	20240118	184500	509771780	6670	6670	6670	6670	0
96	20240118	184400	509771780	6670	6670	6670	6670	0
97	20240118	184300	509771780	6670	6670	6670	6670	0
98	20240118	184200	509771780	6670	6670	6670	6670	0
99	20240118	184100	509771780	6670	6670	6670	6670	0
100	20240118	184000	509771780	6670	6670	6670	6670	0
101	20240118	183900	509771780	6670	6670	6670	6670	0
102	20240118	183800	509771780	6670	6670	6670	6670	0
103	20240118	183700	509771780	6670	6670	6670	6670	0
104	20240118	183600	509771780	6670	6670	6670	6670	0
105	20240118	183500	509771780	6670	6670	6670	6670	0
106	20240118	183400	509771780	6670	6670	6670	6670	0
107	20240118	183300	509771780	6670	6670	6670	6670	0
108	20240118	183200	509771780	6670	6670	6670	6670	0
109	20240118	183100	509771780	6670	6670	6670	6670	0
110	20240118	183000	509771780	6670	6670	6670	6670	0
111	20240118	182900	509771780	6670	6670	6670	6670	0
112	20240118	182800	509771780	6670	6670	6670	6670	0
113	20240118	182700	509771780	6670	6670	6670	6670	0
114	20240118	182600	509771780	6670	6670	6670	6670	0
115	20240118	182500	509771780	6670	6670	6670	6670	0
116	20240118	182400	509771780	6670	6670	6670	6670	0
117	20240118	182300	509771780	6670	6670	6670	6670	0
118	20240118	182200	509771780	6670	6670	6670	6670	0
119	20240118	182100	509771780	6670	6670	6670	6670	0
120	20240118	182000	509771780	6670	6670	6670	6670	0
121	20240118	181900	509771780	6670	6670	6670	6670	0
122	20240118	181800	509771780	6670	6670	6670	6670	2202
123	20240118	181700	509771780	6670	6670	6670	6670	0
124	20240118	181600	509771780	6670	6670	6670	6670	0
125	20240118	181500	509771780	6670	6670	6670	6670	0
126	20240118	181400	509771780	6670	6670	6670	6670	0
127	20240118	181300	509771780	6670	6670	6670	6670	0
128	20240118	181200	509771780	6670	6670	6670	6670	0
129	20240118	181100	509771780	6670	6670	6670	6670	0
130	20240118	181000	509771780	6670	6670	6670	6670	0
131	20240118	180900	509771780	6670	6670	6670	6670	0
132	20240118	180800	509771780	6670	6670	6670	6670	0
133	20240118	180700	509771780	6670	6670	6670	6670	0
134	20240118	180600	509771780	6670	6670	6670	6670	0
135	20240118	180500	509771780	6670	6670	6670	6670	0
136	20240118	180400	509771780	6670	6670	6670	6670	0
137	20240118	180300	509771780	6670	6670	6670	6670	0
138	20240118	180200	509771780	6670	6670	6670	6670	0
139	20240118	180100	509771780	6670	6670	6670	6670	0
140	20240118	180000	509771780	6670	6670	6670	6670	0
141	20240118	175900	509771780	6670	6670	6670	6670	0
142	20240118	175800	509771780	6670	6670	6670	6670	0
143	20240118	175700	509771780	6670	6670	6670	6670	0
144	20240118	175600	509771780	6670	6670	6670	6670	0
145	20240118	175500	509771780	6670	6670	6670	6670	0
146	20240118	175400	509771780	6670	6670	6670	6670	0
147	20240118	175300	509771780	6670	6670	6670	6670	0
148	20240118	175200	509771780	6670	6670	6670	6670	0
149	20240118	175100	509771780	6670	6670	6670	6670	0
150	20240118	175000	509771780	6670	6670	6670	6670	0
151	20240118	174900	509771780	6670	6670	6670	6670	0
152	20240118	174800	509771780	6670	6670	6670	6670	2202
153	20240118	174700	509771780	6670	6670	6670	6670	0
154	20240118	174600	509771780	6670	6670	6670	6670	0
155	20240118	174500	509771780	6670	6670	6670	6670	0
156	20240118	174400	509771780	6670	6670	6670	6670	0
157	20240118	174300	509771780	6670	6670	6670	6670	0
158	20240118	174200	509771780	6670	6670	6670	6670	0
159	20240118	174100	509771780	6670	6670	6670	6670	0
160	20240118	174000	509771780	6670	6670	6670	6670	0
161	20240118	173900	509771780	6670	6670	6670	6670	0
162	20240118	173800	509771780	6670	6670	6670	6670	0
163	20240118	173700	509771780	6670	6670	6670	6670	0
164	20240118	173600	509771780	6670	6670	6670	6670	0
165	20240118	173500	509771780	6670	6670	6670	6670	0
166	20240118	173400	509771780	6670	6670	6670	6670	0
167	20240118	173300	509771780	6670	6670	6670	6670	0
168	20240118	173200	509771780	6670	6670	6670	6670	0
169	20240118	173100	509771780	6670	6670	6670	6670	0
170	20240118	173000	509771780	6670	6670	6670	6670	0
171	20240118	172900	509771780	6670	6670	6670	6670	0
172	20240118	172800	509771780	6670	6670	6670	6670	0
173	20240118	172700	509771780	6670	6670	6670	6670	0
174	20240118	172600	509771780	6670	6670	6670	6670	0
175	20240118	172500	509771780	6670	6670	6670	6670	0
176	20240118	172400	509771780	6670	6670	6670	6670	0
177	20240118	172300	509771780	6670	6670	6670	6670	0
178	20240118	172200	509771780	6670	6670	6670	6670	0
179	20240118	172100	509771780	6670	6670	6670	6670	0
180	20240118	172000	509771780	6670	6670	6670	6670	0
181	20240118	171900	509771780	6670	6670	6670	6670	0
182	20240118	171800	509771780	6670	6670	6670	6670	2202
183	20240118	171700	509771780	6670	6670	6670	6670	0
184	20240118	171600	509771780	6670	6670	6670	6670	0
185	20240118	171500	509771780	6670	6670	6670	6670	0
186	20240118	171400	509771780	6670	6670	6670	6670	0
187	20240118	171300	509771780	6670	6670	6670	6670	0
188	20240118	171200	509771780	6670	6670	6670	6670	0
189	20240118	171100	509771780	6670	6670	6670	6670	0
190	20240118	171000	509771780	6670	6670	6670	6670	0
191	20240118	170900	509771780	6670	6670	6670	6670	0
192	20240118	170800	509771780	6670	6670	6670	6670	0
193	20240118	170700	509771780	6670	6670	6670	6670	0
194	20240118	170600	509771780	6670	6670	6670	6670	0
195	20240118	170500	509771780	6670	6670	6670	6670	0
196	20240118	170400	509771780	6670	6670	6670	6670	0
197	20240118	170300	509771780	6670	6670	6670	6670	0
198	20240118	170200	509771780	6670	6670	6670	6670	0
199	20240118	170100	509771780	6670	6670	6670	6670	0
200	20240118	170000	509771780	6670	6670	6670	6670	0
201	20240118	165900	509771780	6670	6670	6670	6670	0
202	20240118	165800	509771780	6670	6670	6670	6670	0
203	20240118	165700	509771780	6670	6670	6670	6670	0
204	20240118	165600	509771780	6670	6670	6670	6670	0
205	20240118	165500	509771780	6670	6670	6670	6670	0
206	20240118	165400	509771780	6670	6670	6670	6670	0
207	20240118	165300	509771780	6670	6670	6670	6670	0
208	20240118	165200	509771780	6670	6670	6670	6670	0
209	20240118	165100	509771780	6670	6670	6670	6670	0
210	20240118	165000	509771780	6670	6670	6670	6670	0
211	20240118	164900	509771780	6670	6670	6670	6670	0
212	20240118	164800	509771780	6670	6670	6670	6670	2202
213	20240118	164700	509771780	6670	6670	6670	6670	0
214	20240118	164600	509771780	6670	6670	6670	6670	0
215	20240118	164500	509771780	6670	6670	6670	6670	0
216	20240118	164400	509771780	6670	6670	6670	6670	0
217	20240118	164300	509771780	6670	6670	6670	6670	0
218	20240118	164200	509771780	6670	6670	6670	6670	0
219	20240118	164100	509771780	6670	6670	6670	6670	0
220	20240118	164000	509771780	6670	6670	6670	6670	0
221	20240118	163900	509771780	6670	6670	6670	6670	0
222	20240118	163800	509771780	6670	6670	6670	6670	0
223	20240118	163700	509771780	6670	6670	6670	6670	0
224	20240118	163600	509771780	6670	6670	6670	6670	0
225	20240118	163500	509771780	6670	6670	6670	6670	0
226	20240118	163400	509771780	6670	6670	6670	6670	0
227	20240118	163300	509771780	6670	6670	6670	6670	0
228	20240118	163200	509771780	6670	6670	6670	6670	0
229	20240118	163100	509771780	6670	6670	6670	6670	0
230	20240118	163000	509771780	6670	6670	6670	6670	0
231	20240118	162900	509771780	6670	6670	6670	6670	0
232	20240118	162800	509771780	6670	6670	6670	6670	0
233	20240118	162700	509771780	6670	6670	6670	6670	0
234	20240118	162600	509771780	6670	6670	6670	6670	0
235	20240118	162500	509771780	6670	6670	6670	6670	0
236	20240118	162400	509771780	6670	6670	6670	6670	0
237	20240118	162300	509771780	6670	6670	6670	6670	0
238	20240118	162200	509771780	6670	6670	6670	6670	0
239	20240118	162100	509771780	6670	6670	6670	6670	0
240	20240118	162000	509771780	6670	6670	6670	6670	0
241	20240118	161900	509771780	6670	6670	6670	6670	0
242	20240118	161800	509771780	6670	6670	6670	6670	2202
243	20240118	161700	509771780	6670	6670	6670	6670	0
244	20240118	161600	509771780	6670	6670	6670	6670	0
245	20240118	161500	509771780	6670	6670	6670	6670	0
246	20240118	161400	509771780	6670	6670	6670	6670	0
247	20240118	161300	509771780	6670	6670	6670	6670	0
248	20240118	161200	509771780	6670	6670	6670	6670	0
249	20240118	161100	509771780	6670	6670	6670	6670	0
250	20240118	161000	509771780	6670	6670	6670	6670	0
251	20240118	160900	509771780	6670	6670	6670	6670	0
252	20240118	160800	509771780	6670	6670	6670	6670	0
253	20240118	160700	509771780	6670	6670	6670	6670	0
254	20240118	160600	509771780	6670	6670	6670	6670	0
255	20240118	160500	509771780	6670	6670	6670	6670	0
256	20240118	160400	509771780	6670	6670	6670	6670	0
257	20240118	160300	509771780	6670	6670	6670	6670	0
258	20240118	160200	509771780	6670	6670	6670	6670	0
259	20240118	160100	509771780	6670	6670	6670	6670	0
260	20240118	160000	509771780	6670	6670	6670	6670	0
261	20240118	155900	509771780	6670	6670	6670	6670	0
262	20240118	155800	509771780	6670	6670	6670	6670	0
263	20240118	155700	509771780	6670	6670	6670	6670	0
264	20240118	155600	509771780	6670	6670	6670	6670	0
265	20240118	155500	509771780	6670	6670	6670	6670	0
266	20240118	155400	509771780	6670	6670	6670	6670	0
267	20240118	155300	509771780	6670	6670	6670	6670	0
268	20240118	155200	509771780	6670	6670	6670	6670	0
269	20240118	155100	509771780	6670	6670	6670	6670	0
270	20240118	155000	509771780	6670	6670	6670	6670	0
271	20240118	154900	509771780	6670	6670	6670	6670	0
272	20240118	154800	509771780	6670	6670	6670	6670	2202
273	20240118	154700	509771780	6670	6670	6670	6670	0
274	20240118	154600	509771780	6670	6670	6670	6670	0
275	20240118	154500	509771780	6670	6670	6670	6670	0
276	20240118	154400	509771780	6670	6670	6670	6670	0
277	20240118	154300	509771780	6670	6670	6670	6670	0
278	20240118	154200	509771780	6670	6670	6670	6670	0
279	20240118	154100	509771780	6670	6670	6670	6670	0
280	20240118	154000	509771780	6670	6670	6670	6670	0
281	20240118	153900	509771780	6670	6670	6670	6670	0
282	20240118	153800	509771780	6670	6670	6670	6670	0
283	20240118	153700	509771780	6670	6670	6670	6670	0
284	20240118	153600	509771780	6670	6670	6670	6670	0
285	20240118	153500	509771780	6670	6670	6670	6670	0
286	20240118	153400	509771780	6670	6670	6670	6670	0
287	20240118	153300	509771780	6670	6670	6670	6670	0
288	20240118	153200	509771780	6670	6670	6670	6670	0
289	20240118	153100	509771780	6670	6670	6670	6670	0
290	20240118	153000	509771780	6670	6670	6670	6670	2202
291	20240118	152900	495084440	6650	6650	6650	6650	0
292	20240118	152800	495084440	6650	6650	6650	6650	0
293	20240118	152700	495084440	6650	6650	6650	6650	0
294	20240118	152600	495084440	6650	6650	6650	6650	0
295	20240118	152500	495084440	6650	6650	6650	6650	0
296	20240118	152400	495084440	6650	6650	6650	6650	0
297	20240118	152300	495084440	6650	6650	6650	6650	0
298	20240118	152200	495084440	6650	6650	6650	6650	0
299	20240118	152100	495084440	6650	6650	6650	6650	0
300	20240118	152000	495084440	6650	6650	6650	6650	0
301	20240118	151900	495084440	6650	6660	6660	6650	42
302	20240118	151800	494805090	6660	6660	6660	6660	150
303	20240118	151700	493806090	6660	6660	6660	6660	10
304	20240118	151600	493739490	6650	6670	6670	6650	192
305	20240118	151500	492460970	6670	6660	6670	6660	1154
306	20240118	151400	484765070	6650	6650	6650	6650	470
307	20240118	151300	481639570	6650	6650	6650	6650	0
308	20240118	151200	481639570	6650	6650	6660	6650	339
309	20240118	151100	479382300	6660	6650	6660	6650	177
310	20240118	151000	478204500	6650	6650	6650	6650	45
311	20240118	150900	477905250	6660	6650	6670	6650	106
312	20240118	150800	477199330	6660	6650	6660	6650	171
313	20240118	150700	476062030	6650	6670	6670	6650	16
314	20240118	150600	475955430	6680	6680	6680	6680	0
315	20240118	150500	475955430	6680	6680	6690	6680	83
316	20240118	150400	475400710	6690	6640	6690	6640	72
317	20240118	150300	474919280	6690	6650	6690	6650	4933
318	20240118	150200	442042750	6640	6640	6640	6640	475
319	20240118	150100	438888750	6630	6630	6630	6630	245
320	20240118	150000	437264400	6590	6620	6620	6590	205
321	20240118	145900	435907330	6620	6620	6620	6620	0
322	20240118	145800	435907330	6620	6620	6620	6620	1
323	20240118	145700	435900710	6590	6590	6590	6590	9
324	20240118	145600	435841400	6590	6610	6610	6590	185
325	20240118	145500	434621890	6610	6620	6620	6610	17
326	20240118	145400	434509470	6620	6620	6620	6620	10
327	20240118	145300	434443270	6620	6620	6620	6620	1513
328	20240118	145200	424427210	6620	6630	6630	6620	8
329	20240118	145100	424374240	6620	6620	6620	6620	1
330	20240118	145000	424367620	6610	6610	6610	6610	0
331	20240118	144900	424367620	6610	6610	6610	6610	0
332	20240118	144800	424367620	6610	6610	6610	6610	62
333	20240118	144700	423957800	6620	6620	6620	6620	0
334	20240118	144600	423957800	6620	6620	6620	6620	360
335	20240118	144500	421574600	6620	6620	6620	6620	279
336	20240118	144400	419727620	6620	6620	6620	6620	0
337	20240118	144300	419727620	6620	6610	6620	6610	469
338	20240118	144200	416623330	6610	6610	6610	6610	2
339	20240118	144100	416610110	6620	6620	6620	6620	0
340	20240118	144000	416610110	6620	6620	6620	6620	1
341	20240118	143900	416603490	6610	6620	6620	6610	108
342	20240118	143800	415889410	6620	6620	6620	6620	0
343	20240118	143700	415889410	6620	6620	6620	6620	0
344	20240118	143600	415889410	6620	6620	6620	6620	0
345	20240118	143500	415889410	6620	6620	6620	6620	0
346	20240118	143400	415889410	6620	6610	6620	6610	695
347	20240118	143300	411288710	6610	6570	6610	6570	210
348	20240118	143200	409902620	6600	6570	6600	6570	451
349	20240118	143100	406926050	6590	6590	6590	6590	325
350	20240118	143000	404784300	6560	6560	6560	6560	5
351	20240118	142900	404751500	6560	6560	6560	6560	46
352	20240118	142800	404449740	6550	6550	6550	6550	0
353	20240118	142700	404449740	6550	6550	6550	6550	0
354	20240118	142600	404449740	6550	6550	6550	6550	0
355	20240118	142500	404449740	6550	6550	6550	6550	0
356	20240118	142400	404449740	6550	6550	6550	6550	495
357	20240118	142300	401207490	6550	6550	6550	6550	100
358	20240118	142200	400552490	6550	6550	6550	6550	0
359	20240118	142100	400552490	6550	6550	6550	6550	0
360	20240118	142000	400552490	6550	6550	6550	6550	0
361	20240118	141900	400552490	6550	6560	6560	6550	501
362	20240118	141800	397270930	6560	6560	6560	6560	54
363	20240118	141700	396916690	6590	6590	6590	6590	118
364	20240118	141600	396139070	6590	6590	6590	6590	0
365	20240118	141500	396139070	6590	6590	6590	6590	2
366	20240118	141400	396125890	6560	6560	6560	6560	0
367	20240118	141300	396125890	6560	6560	6560	6560	1
368	20240118	141200	396119330	6560	6560	6560	6560	0
369	20240118	141100	396119330	6560	6560	6560	6560	0
370	20240118	141000	396119330	6560	6560	6560	6560	0
371	20240118	140900	396119330	6560	6560	6560	6560	95
372	20240118	140800	395496130	6560	6560	6560	6560	0
373	20240118	140700	395496130	6560	6560	6560	6560	0
374	20240118	140600	395496130	6560	6560	6560	6560	10
375	20240118	140500	395430530	6560	6560	6560	6560	8
376	20240118	140400	395378050	6530	6530	6530	6530	3
377	20240118	140300	395358460	6530	6540	6540	6530	40
378	20240118	140200	395097250	6530	6530	6530	6530	0
379	20240118	140100	395097250	6530	6530	6530	6530	0
380	20240118	140000	395097250	6530	6530	6530	6530	102
381	20240118	135900	394431190	6560	6560	6560	6560	0
382	20240118	135800	394431190	6560	6560	6560	6560	0
383	20240118	135700	394431190	6560	6560	6560	6560	0
384	20240118	135600	394431190	6560	6560	6560	6560	0
385	20240118	135500	394431190	6560	6550	6560	6530	2142
386	20240118	135400	380405140	6560	6560	6560	6560	0
387	20240118	135300	380405140	6560	6560	6560	6560	0
388	20240118	135200	380405140	6560	6560	6560	6560	901
389	20240118	135100	374494580	6590	6590	6590	6590	0
390	20240118	135000	374494580	6590	6590	6590	6590	55
391	20240118	134900	374132130	6590	6590	6590	6590	197
392	20240118	134800	372833900	6600	6600	6600	6600	0
393	20240118	134700	372833900	6600	6570	6600	6570	1667
394	20240118	134600	361881650	6570	6570	6570	6570	1
395	20240118	134500	361875080	6570	6570	6570	6570	0
396	20240118	134400	361875080	6570	6570	6570	6570	0
397	20240118	134300	361875080	6570	6570	6570	6570	0
398	20240118	134200	361875080	6570	6570	6570	6570	355
399	20240118	134100	359542730	6570	6570	6570	6570	0
400	20240118	134000	359542730	6570	6570	6570	6570	0
401	20240118	133900	359542730	6570	6580	6580	6570	5
402	20240118	133800	359509870	6570	6570	6570	6570	0
403	20240118	133700	359509870	6570	6570	6570	6570	59
404	20240118	133600	359122240	6610	6610	6610	6610	1
405	20240118	133500	359115630	6610	6610	6610	6610	1
406	20240118	133400	359109020	6580	6580	6580	6580	151
407	20240118	133300	358115440	6570	6590	6590	6570	500
408	20240118	133200	354828920	6590	6590	6590	6590	0
409	20240118	133100	354828920	6590	6600	6600	6590	10
410	20240118	133000	354763000	6620	6620	6620	6620	0
411	20240118	132900	354763000	6620	6620	6620	6620	0
412	20240118	132800	354763000	6620	6620	6620	6620	0
413	20240118	132700	354763000	6620	6620	6620	6620	10
414	20240118	132600	354696800	6620	6620	6620	6620	0
415	20240118	132500	354696800	6620	6620	6620	6620	0
416	20240118	132400	354696800	6620	6620	6620	6620	1
417	20240118	132300	354690180	6590	6590	6590	6590	0
418	20240118	132200	354690180	6590	6590	6590	6590	2
419	20240118	132100	354677000	6580	6580	6580	6580	2
420	20240118	132000	354663840	6570	6570	6570	6570	0
421	20240118	131900	354663840	6570	6570	6570	6570	20
422	20240118	131800	354532440	6570	6570	6570	6570	0
423	20240118	131700	354532440	6570	6570	6570	6570	0
424	20240118	131600	354532440	6570	6570	6570	6570	0
425	20240118	131500	354532440	6570	6570	6570	6570	0
426	20240118	131400	354532440	6570	6570	6570	6570	0
427	20240118	131300	354532440	6570	6570	6570	6570	0
428	20240118	131200	354532440	6570	6570	6570	6570	0
429	20240118	131100	354532440	6570	6570	6570	6570	0
430	20240118	131000	354532440	6570	6610	6610	6570	151
431	20240118	130900	353539610	6620	6620	6620	6620	0
432	20240118	130800	353539610	6620	6620	6620	6620	200
433	20240118	130700	352215610	6630	6630	6630	6630	0
434	20240118	130600	352215610	6630	6630	6630	6630	0
435	20240118	130500	352215610	6630	6630	6630	6630	100
436	20240118	130400	351552610	6630	6630	6630	6630	0
437	20240118	130300	351552610	6630	6630	6630	6630	0
438	20240118	130200	351552610	6630	6630	6630	6630	0
439	20240118	130100	351552610	6630	6630	6630	6630	0
440	20240118	130000	351552610	6630	6620	6630	6620	141
441	20240118	125900	350619040	6610	6610	6610	6610	0
442	20240118	125800	350619040	6610	6610	6610	6610	249
443	20240118	125700	348973150	6560	6560	6560	6560	0
444	20240118	125600	348973150	6560	6560	6560	6560	0
445	20240118	125500	348973150	6560	6560	6560	6560	0
446	20240118	125400	348973150	6560	6590	6590	6560	200
447	20240118	125300	347658790	6590	6590	6590	6590	0
448	20240118	125200	347658790	6590	6590	6590	6590	0
449	20240118	125100	347658790	6590	6590	6590	6590	0
450	20240118	125000	347658790	6590	6590	6590	6590	0
451	20240118	124900	347658790	6590	6590	6590	6590	102
452	20240118	124800	346986610	6630	6630	6630	6630	0
453	20240118	124700	346986610	6630	6630	6630	6630	0
454	20240118	124600	346986610	6630	6630	6630	6630	0
455	20240118	124500	346986610	6630	6630	6630	6630	0
456	20240118	124400	346986610	6630	6630	6630	6630	0
457	20240118	124300	346986610	6630	6630	6630	6630	0
458	20240118	124200	346986610	6630	6630	6630	6630	0
459	20240118	124100	346986610	6630	6630	6630	6630	0
460	20240118	124000	346986610	6630	6630	6630	6630	3
461	20240118	123900	346966720	6610	6610	6610	6610	20
462	20240118	123800	346834520	6630	6630	6630	6630	0
463	20240118	123700	346834520	6630	6630	6630	6630	0
464	20240118	123600	346834520	6630	6620	6630	6620	900
465	20240118	123500	340869310	6570	6610	6610	6570	275
466	20240118	123400	339057240	6610	6610	6610	6610	66
467	20240118	123300	338620980	6610	6610	6610	6610	55
468	20240118	123200	338257430	6580	6580	6580	6580	0
469	20240118	123100	338257430	6580	6600	6600	6580	500
470	20240118	123000	334964850	6600	6600	6600	6600	320
471	20240118	122900	332852850	6600	6600	6600	6600	0
472	20240118	122800	332852850	6600	6600	6600	6600	0
473	20240118	122700	332852850	6600	6590	6600	6590	108
474	20240118	122600	332141120	6600	6600	6600	6600	0
475	20240118	122500	332141120	6600	6600	6600	6600	0
476	20240118	122400	332141120	6600	6590	6600	6590	14
477	20240118	122300	332048760	6610	6610	6610	6610	0
478	20240118	122200	332048760	6610	6610	6610	6610	25
479	20240118	122100	331883510	6630	6630	6630	6630	0
480	20240118	122000	331883510	6630	6630	6630	6630	0
481	20240118	121900	331883510	6630	6630	6630	6630	0
482	20240118	121800	331883510	6630	6630	6630	6630	0
483	20240118	121700	331883510	6630	6630	6630	6630	0
484	20240118	121600	331883510	6630	6630	6630	6630	0
485	20240118	121500	331883510	6630	6630	6630	6630	91
486	20240118	121400	331280180	6600	6600	6600	6600	111
487	20240118	121300	330547580	6600	6600	6600	6600	350
488	20240118	121200	328237580	6600	6600	6600	6600	0
489	20240118	121100	328237580	6600	6600	6600	6600	288
490	20240118	121000	326336780	6600	6600	6600	6600	1
491	20240118	120900	326330180	6600	6600	6600	6600	0
492	20240118	120800	326330180	6600	6600	6600	6600	1764
493	20240118	120700	314687780	6600	6600	6600	6600	78
494	20240118	120600	314172980	6630	6630	6630	6630	0
495	20240118	120500	314172980	6630	6600	6630	6600	118
496	20240118	120400	313392440	6600	6600	6600	6600	100
497	20240118	120300	312732440	6600	6600	6600	6600	0
498	20240118	120200	312732440	6600	6600	6600	6600	120
499	20240118	120100	311940440	6600	6600	6600	6600	0
500	20240118	120000	311940440	6600	6600	6600	6600	0
501	20240118	115900	311940440	6600	6600	6600	6600	3
502	20240118	115800	311920640	6600	6600	6600	6600	1
503	20240118	115700	311914040	6600	6610	6610	6600	100
504	20240118	115600	311253380	6640	6640	6640	6640	0
505	20240118	115500	311253380	6640	6640	6640	6640	0
506	20240118	115400	311253380	6640	6640	6640	6640	60
507	20240118	115300	310854980	6620	6620	6620	6620	156
508	20240118	115200	309822260	6610	6610	6610	6610	2
509	20240118	115100	309809040	6600	6620	6620	6600	200
510	20240118	115000	308486560	6650	6650	6650	6650	0
511	20240118	114900	308486560	6650	6610	6650	6610	345
512	20240118	114800	306202110	6650	6650	6650	6650	2
513	20240118	114700	306188810	6610	6610	6610	6610	0
514	20240118	114600	306188810	6610	6610	6610	6610	101
515	20240118	114500	305521200	6610	6610	6610	6610	0
516	20240118	114400	305521200	6610	6610	6610	6610	6
517	20240118	114300	305481540	6610	6610	6610	6610	281
518	20240118	114200	303624130	6620	6620	6620	6620	460
519	20240118	114100	300578930	6620	6650	6650	6620	22
520	20240118	114000	300432990	6650	6650	6650	6650	10
521	20240118	113900	300366490	6640	6640	6640	6640	0
522	20240118	113800	300366490	6640	6640	6640	6640	0
523	20240118	113700	300366490	6640	6640	6640	6640	0
524	20240118	113600	300366490	6640	6640	6640	6640	2
525	20240118	113500	300353210	6650	6650	6650	6650	0
526	20240118	113400	300353210	6650	6650	6650	6650	0
527	20240118	113300	300353210	6650	6650	6650	6650	0
528	20240118	113200	300353210	6650	6650	6650	6650	0
529	20240118	113100	300353210	6650	6650	6650	6650	0
530	20240118	113000	300353210	6650	6650	6650	6650	0
531	20240118	112900	300353210	6650	6650	6650	6650	300
532	20240118	112800	298358210	6650	6650	6650	6650	0
533	20240118	112700	298358210	6650	6650	6650	6650	0
534	20240118	112600	298358210	6650	6610	6650	6610	111
535	20240118	112500	297624460	6610	6630	6630	6610	23
536	20240118	112400	297471990	6630	6650	6650	6630	378
537	20240118	112300	294962090	6660	6660	6660	6660	2
538	20240118	112200	294948770	6670	6670	6670	6670	0
539	20240118	112100	294948770	6670	6670	6670	6670	0
540	20240118	112000	294948770	6670	6670	6670	6670	0
541	20240118	111900	294948770	6670	6670	6670	6670	0
542	20240118	111800	294948770	6670	6670	6670	6670	100
543	20240118	111700	294281770	6670	6670	6670	6670	0
544	20240118	111600	294281770	6670	6640	6670	6640	295
545	20240118	111500	292318110	6640	6640	6640	6640	0
546	20240118	111400	292318110	6640	6640	6640	6640	0
547	20240118	111300	292318110	6640	6640	6640	6640	11
548	20240118	111200	292245070	6630	6630	6630	6630	19
549	20240118	111100	292119100	6630	6640	6640	6630	91
550	20240118	111000	291515170	6630	6630	6630	6630	100
551	20240118	110900	290852170	6640	6640	6640	6640	20
552	20240118	110800	290719370	6640	6640	6640	6640	0
553	20240118	110700	290719370	6640	6640	6640	6640	0
554	20240118	110600	290719370	6640	6640	6640	6640	3
555	20240118	110500	290699450	6640	6640	6640	6640	10
556	20240118	110400	290633050	6630	6630	6630	6630	71
557	20240118	110300	290162320	6610	6610	6610	6610	0
558	20240118	110200	290162320	6610	6610	6610	6610	0
559	20240118	110100	290162320	6610	6610	6610	6610	0
560	20240118	110000	290162320	6610	6590	6610	6590	71
561	20240118	105900	289694410	6590	6590	6590	6590	0
562	20240118	105800	289694410	6590	6590	6590	6590	0
563	20240118	105700	289694410	6590	6590	6590	6590	318
564	20240118	105600	287598790	6590	6590	6590	6590	0
565	20240118	105500	287598790	6590	6590	6590	6590	0
566	20240118	105400	287598790	6590	6590	6590	6590	0
567	20240118	105300	287598790	6590	6590	6590	6590	8
568	20240118	105200	287546070	6590	6590	6590	6590	0
569	20240118	105100	287546070	6590	6600	6600	6590	10
570	20240118	105000	287480080	6600	6600	6600	6600	0
571	20240118	104900	287480080	6600	6600	6600	6600	0
572	20240118	104800	287480080	6600	6600	6600	6600	620
573	20240118	104700	283388080	6600	6600	6600	6600	0
574	20240118	104600	283388080	6600	6600	6600	6600	0
575	20240118	104500	283388080	6600	6600	6600	6600	0
576	20240118	104400	283388080	6600	6600	6600	6600	0
577	20240118	104300	283388080	6600	6600	6600	6600	7
578	20240118	104200	283341880	6600	6600	6600	6600	1
579	20240118	104100	283335280	6600	6600	6600	6600	0
580	20240118	104000	283335280	6600	6600	6600	6600	16
581	20240118	103900	283229680	6600	6600	6600	6600	0
582	20240118	103800	283229680	6600	6630	6630	6600	998
583	20240118	103700	276640200	6630	6630	6630	6630	16
584	20240118	103600	276534120	6630	6630	6630	6630	62
585	20240118	103500	276123060	6630	6640	6640	6630	372
586	20240118	103400	273655980	6640	6640	6640	6640	212
587	20240118	103300	272248300	6650	6650	6650	6650	38
588	20240118	103200	271995600	6650	6650	6650	6650	0
589	20240118	103100	271995600	6650	6650	6650	6650	1
590	20240118	103000	271988950	6640	6650	6660	6640	475
591	20240118	102900	268831410	6690	6690	6700	6640	442
592	20240118	102800	265876460	6690	6670	6700	6670	2876
593	20240118	102700	246647970	6670	6670	6680	6670	718
594	20240118	102600	241853140	6680	6620	6680	6620	8207
595	20240118	102500	187328430	6620	6610	6620	6610	2249
596	20240118	102400	172452250	6610	6610	6610	6610	294
597	20240118	102300	170508910	6600	6600	6600	6600	13
598	20240118	102200	170423110	6600	6600	6600	6600	40
599	20240118	102100	170159110	6600	6600	6600	6600	386
600	20240118	102000	167611510	6590	6590	6590	6590	195
601	20240118	101900	166326460	6590	6590	6590	6590	5
602	20240118	101800	166293510	6560	6560	6560	6560	10
603	20240118	101700	166227910	6600	6600	6600	6600	0
604	20240118	101600	166227910	6600	6600	6600	6600	0
605	20240118	101500	166227910	6600	6590	6600	6590	30
606	20240118	101400	166030130	6560	6560	6560	6560	85
607	20240118	101300	165472530	6550	6550	6550	6550	120
608	20240118	101200	164686530	6550	6560	6560	6550	805
609	20240118	101100	159413510	6570	6570	6570	6560	156
610	20240118	101000	158388930	6600	6600	6600	6600	16
611	20240118	100900	158283330	6610	6610	6610	6610	0
612	20240118	100800	158283330	6610	6610	6610	6610	0
613	20240118	100700	158283330	6610	6610	6610	6610	0
614	20240118	100600	158283330	6610	6610	6610	6610	13
615	20240118	100500	158197400	6610	6610	6610	6610	1
616	20240118	100400	158190790	6610	6610	6610	6570	307
617	20240118	100300	156164500	6600	6600	6610	6600	305
618	20240118	100200	154149560	6610	6610	6610	6610	200
619	20240118	100100	152827560	6610	6610	6610	6610	0
620	20240118	100000	152827560	6610	6610	6610	6610	292
621	20240118	095900	150897440	6620	6600	6620	6600	92
622	20240118	095800	150289340	6600	6610	6610	6600	8
623	20240118	095700	150236490	6610	6610	6610	6610	0
624	20240118	095600	150236490	6610	6610	6610	6610	115
625	20240118	095500	149476340	6570	6570	6570	6570	3
626	20240118	095400	149456630	6620	6620	6620	6620	474
627	20240118	095300	146318750	6600	6600	6600	6590	181
628	20240118	095200	145124250	6590	6580	6590	6580	57
629	20240118	095100	144748630	6560	6560	6560	6560	0
630	20240118	095000	144748630	6560	6560	6560	6560	0
631	20240118	094900	144748630	6560	6560	6560	6560	209
632	20240118	094800	143377590	6560	6560	6560	6560	0
633	20240118	094700	143377590	6560	6560	6560	6560	1
634	20240118	094600	143371030	6550	6550	6550	6550	110
635	20240118	094500	142650530	6520	6520	6520	6520	327
636	20240118	094400	140518490	6520	6570	6570	6520	156
637	20240118	094300	139495190	6590	6590	6590	6590	3
638	20240118	094200	139475420	6590	6620	6620	6590	4142
639	20240118	094100	112056330	6620	6620	6620	6620	0
640	20240118	094000	112056330	6620	6630	6630	6620	162
641	20240118	093900	110982280	6620	6620	6620	6620	2
642	20240118	093800	110969040	6630	6620	6630	6620	608
643	20240118	093700	106938510	6630	6620	6640	6620	761
644	20240118	093600	101893610	6620	6620	6630	6620	1063
645	20240118	093500	94851610	6620	6630	6630	6620	280
646	20240118	093400	92996010	6630	6600	6630	6600	369
647	20240118	093300	90552570	6550	6570	6610	6550	608
648	20240118	093200	86540010	6550	6550	6550	6550	262
649	20240118	093100	84823910	6550	6550	6550	6550	10
650	20240118	093000	84758410	6550	6560	6560	6550	762
651	20240118	092900	79765310	6550	6590	6590	6550	239
652	20240118	092800	78195100	6590	6590	6590	6580	574
653	20240118	092700	74412470	6590	6580	6590	6580	891
654	20240118	092600	68547170	6580	6600	6600	6580	777
655	20240118	092500	63430680	6600	6600	6600	6590	1146
656	20240118	092400	55869180	6590	6550	6590	6550	1377
657	20240118	092300	46809040	6550	6480	6550	6480	3403
658	20240118	092200	24617930	6470	6470	6470	6470	497
659	20240118	092100	21402340	6460	6450	6460	6450	670
660	20240118	092000	17079140	6450	6440	6450	6440	76
661	20240118	091900	16589690	6440	6430	6440	6430	118
662	20240118	091800	15830900	6430	6430	6430	6430	10
663	20240118	091700	15766600	6430	6430	6430	6430	205
664	20240118	091600	14448450	6430	6420	6430	6420	120
665	20240118	091500	13676950	6410	6410	6410	6410	102
666	20240118	091400	13023130	6410	6410	6410	6410	0
667	20240118	091300	13023130	6410	6380	6410	6380	167
668	20240118	091200	11952960	6350	6350	6350	6350	0
669	20240118	091100	11952960	6350	6350	6350	6350	0
670	20240118	091000	11952960	6350	6350	6350	6350	1
671	20240118	090900	11946610	6350	6350	6350	6340	1100
672	20240118	090800	4962220	6330	6330	6330	6330	0
673	20240118	090700	4962220	6330	6330	6330	6330	0
674	20240118	090600	4962220	6330	6330	6330	6330	0
675	20240118	090500	4962220	6330	6330	6330	6330	150
676	20240118	090400	4012720	6330	6330	6330	6330	0
677	20240118	090300	4012720	6330	6330	6330	6330	0
678	20240118	090200	4012720	6330	6320	6330	6320	192
679	20240118	090100	2797860	6330	6330	6330	6330	0
680	20240118	090000	2797860	6330	6330	6330	6330	425