KissMeData/241790/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205100	399804370	11670	11670	11670	11670	1153
3	20240118	205000	399804370	11670	11670	11670	11670	0
4	20240118	204900	399804370	11670	11670	11670	11670	0
5	20240118	204800	399804370	11670	11670	11670	11670	0
6	20240118	204700	399804370	11670	11670	11670	11670	0
7	20240118	204600	399804370	11670	11670	11670	11670	0
8	20240118	204500	399804370	11670	11670	11670	11670	0
9	20240118	204400	399804370	11670	11670	11670	11670	0
10	20240118	204300	399804370	11670	11670	11670	11670	0
11	20240118	204200	399804370	11670	11670	11670	11670	0
12	20240118	204100	399804370	11670	11670	11670	11670	0
13	20240118	204000	399804370	11670	11670	11670	11670	0
14	20240118	203900	399804370	11670	11670	11670	11670	0
15	20240118	203800	399804370	11670	11670	11670	11670	0
16	20240118	203700	399804370	11670	11670	11670	11670	0
17	20240118	203600	399804370	11670	11670	11670	11670	0
18	20240118	203500	399804370	11670	11670	11670	11670	0
19	20240118	203400	399804370	11670	11670	11670	11670	0
20	20240118	203300	399804370	11670	11670	11670	11670	0
21	20240118	203200	399804370	11670	11670	11670	11670	0
22	20240118	203100	399804370	11670	11670	11670	11670	0
23	20240118	203000	399804370	11670	11670	11670	11670	0
24	20240118	202900	399804370	11670	11670	11670	11670	0
25	20240118	202800	399804370	11670	11670	11670	11670	0
26	20240118	202700	399804370	11670	11670	11670	11670	0
27	20240118	202600	399804370	11670	11670	11670	11670	0
28	20240118	202500	399804370	11670	11670	11670	11670	0
29	20240118	202400	399804370	11670	11670	11670	11670	0
30	20240118	202300	399804370	11670	11670	11670	11670	0
31	20240118	202200	399804370	11670	11670	11670	11670	0
32	20240118	202100	399804370	11670	11670	11670	11670	1153
33	20240118	202000	399804370	11670	11670	11670	11670	0
34	20240118	201900	399804370	11670	11670	11670	11670	0
35	20240118	201800	399804370	11670	11670	11670	11670	0
36	20240118	201700	399804370	11670	11670	11670	11670	0
37	20240118	201600	399804370	11670	11670	11670	11670	0
38	20240118	201500	399804370	11670	11670	11670	11670	0
39	20240118	201400	399804370	11670	11670	11670	11670	0
40	20240118	201300	399804370	11670	11670	11670	11670	0
41	20240118	201200	399804370	11670	11670	11670	11670	0
42	20240118	201100	399804370	11670	11670	11670	11670	0
43	20240118	201000	399804370	11670	11670	11670	11670	0
44	20240118	200900	399804370	11670	11670	11670	11670	0
45	20240118	200800	399804370	11670	11670	11670	11670	0
46	20240118	200700	399804370	11670	11670	11670	11670	0
47	20240118	200600	399804370	11670	11670	11670	11670	0
48	20240118	200500	399804370	11670	11670	11670	11670	0
49	20240118	200400	399804370	11670	11670	11670	11670	0
50	20240118	200300	399804370	11670	11670	11670	11670	0
51	20240118	200200	399804370	11670	11670	11670	11670	0
52	20240118	200100	399804370	11670	11670	11670	11670	0
53	20240118	200000	399804370	11670	11670	11670	11670	0
54	20240118	195900	399804370	11670	11670	11670	11670	0
55	20240118	195800	399804370	11670	11670	11670	11670	0
56	20240118	195700	399804370	11670	11670	11670	11670	0
57	20240118	195600	399804370	11670	11670	11670	11670	0
58	20240118	195500	399804370	11670	11670	11670	11670	0
59	20240118	195400	399804370	11670	11670	11670	11670	0
60	20240118	195300	399804370	11670	11670	11670	11670	0
61	20240118	195200	399804370	11670	11670	11670	11670	0
62	20240118	195100	399804370	11670	11670	11670	11670	1153
63	20240118	195000	399804370	11670	11670	11670	11670	0
64	20240118	194900	399804370	11670	11670	11670	11670	0
65	20240118	194800	399804370	11670	11670	11670	11670	0
66	20240118	194700	399804370	11670	11670	11670	11670	0
67	20240118	194600	399804370	11670	11670	11670	11670	0
68	20240118	194500	399804370	11670	11670	11670	11670	0
69	20240118	194400	399804370	11670	11670	11670	11670	0
70	20240118	194300	399804370	11670	11670	11670	11670	0
71	20240118	194200	399804370	11670	11670	11670	11670	0
72	20240118	194100	399804370	11670	11670	11670	11670	0
73	20240118	194000	399804370	11670	11670	11670	11670	0
74	20240118	193900	399804370	11670	11670	11670	11670	0
75	20240118	193800	399804370	11670	11670	11670	11670	0
76	20240118	193700	399804370	11670	11670	11670	11670	0
77	20240118	193600	399804370	11670	11670	11670	11670	0
78	20240118	193500	399804370	11670	11670	11670	11670	0
79	20240118	193400	399804370	11670	11670	11670	11670	0
80	20240118	193300	399804370	11670	11670	11670	11670	0
81	20240118	193200	399804370	11670	11670	11670	11670	0
82	20240118	193100	399804370	11670	11670	11670	11670	0
83	20240118	193000	399804370	11670	11670	11670	11670	0
84	20240118	192900	399804370	11670	11670	11670	11670	0
85	20240118	192800	399804370	11670	11670	11670	11670	0
86	20240118	192700	399804370	11670	11670	11670	11670	0
87	20240118	192600	399804370	11670	11670	11670	11670	0
88	20240118	192500	399804370	11670	11670	11670	11670	0
89	20240118	192400	399804370	11670	11670	11670	11670	0
90	20240118	192300	399804370	11670	11670	11670	11670	0
91	20240118	192200	399804370	11670	11670	11670	11670	0
92	20240118	192100	399804370	11670	11670	11670	11670	1153
93	20240118	192000	399804370	11670	11670	11670	11670	0
94	20240118	191900	399804370	11670	11670	11670	11670	0
95	20240118	191800	399804370	11670	11670	11670	11670	0
96	20240118	191700	399804370	11670	11670	11670	11670	0
97	20240118	191600	399804370	11670	11670	11670	11670	0
98	20240118	191500	399804370	11670	11670	11670	11670	0
99	20240118	191400	399804370	11670	11670	11670	11670	0
100	20240118	191300	399804370	11670	11670	11670	11670	0
101	20240118	191200	399804370	11670	11670	11670	11670	0
102	20240118	191100	399804370	11670	11670	11670	11670	0
103	20240118	191000	399804370	11670	11670	11670	11670	0
104	20240118	190900	399804370	11670	11670	11670	11670	0
105	20240118	190800	399804370	11670	11670	11670	11670	0
106	20240118	190700	399804370	11670	11670	11670	11670	0
107	20240118	190600	399804370	11670	11670	11670	11670	0
108	20240118	190500	399804370	11670	11670	11670	11670	0
109	20240118	190400	399804370	11670	11670	11670	11670	0
110	20240118	190300	399804370	11670	11670	11670	11670	0
111	20240118	190200	399804370	11670	11670	11670	11670	0
112	20240118	190100	399804370	11670	11670	11670	11670	0
113	20240118	190000	399804370	11670	11670	11670	11670	0
114	20240118	185900	399804370	11670	11670	11670	11670	0
115	20240118	185800	399804370	11670	11670	11670	11670	0
116	20240118	185700	399804370	11670	11670	11670	11670	0
117	20240118	185600	399804370	11670	11670	11670	11670	0
118	20240118	185500	399804370	11670	11670	11670	11670	0
119	20240118	185400	399804370	11670	11670	11670	11670	0
120	20240118	185300	399804370	11670	11670	11670	11670	0
121	20240118	185200	399804370	11670	11670	11670	11670	0
122	20240118	185100	399804370	11670	11670	11670	11670	1153
123	20240118	185000	399804370	11670	11670	11670	11670	0
124	20240118	184900	399804370	11670	11670	11670	11670	0
125	20240118	184800	399804370	11670	11670	11670	11670	0
126	20240118	184700	399804370	11670	11670	11670	11670	0
127	20240118	184600	399804370	11670	11670	11670	11670	0
128	20240118	184500	399804370	11670	11670	11670	11670	0
129	20240118	184400	399804370	11670	11670	11670	11670	0
130	20240118	184300	399804370	11670	11670	11670	11670	0
131	20240118	184200	399804370	11670	11670	11670	11670	0
132	20240118	184100	399804370	11670	11670	11670	11670	0
133	20240118	184000	399804370	11670	11670	11670	11670	0
134	20240118	183900	399804370	11670	11670	11670	11670	0
135	20240118	183800	399804370	11670	11670	11670	11670	0
136	20240118	183700	399804370	11670	11670	11670	11670	0
137	20240118	183600	399804370	11670	11670	11670	11670	0
138	20240118	183500	399804370	11670	11670	11670	11670	0
139	20240118	183400	399804370	11670	11670	11670	11670	0
140	20240118	183300	399804370	11670	11670	11670	11670	0
141	20240118	183200	399804370	11670	11670	11670	11670	0
142	20240118	183100	399804370	11670	11670	11670	11670	0
143	20240118	183000	399804370	11670	11670	11670	11670	0
144	20240118	182900	399804370	11670	11670	11670	11670	0
145	20240118	182800	399804370	11670	11670	11670	11670	0
146	20240118	182700	399804370	11670	11670	11670	11670	0
147	20240118	182600	399804370	11670	11670	11670	11670	0
148	20240118	182500	399804370	11670	11670	11670	11670	0
149	20240118	182400	399804370	11670	11670	11670	11670	0
150	20240118	182300	399804370	11670	11670	11670	11670	0
151	20240118	182200	399804370	11670	11670	11670	11670	0
152	20240118	182100	399804370	11670	11670	11670	11670	1153
153	20240118	182000	399804370	11670	11670	11670	11670	0
154	20240118	181900	399804370	11670	11670	11670	11670	0
155	20240118	181800	399804370	11670	11670	11670	11670	0
156	20240118	181700	399804370	11670	11670	11670	11670	0
157	20240118	181600	399804370	11670	11670	11670	11670	0
158	20240118	181500	399804370	11670	11670	11670	11670	0
159	20240118	181400	399804370	11670	11670	11670	11670	0
160	20240118	181300	399804370	11670	11670	11670	11670	0
161	20240118	181200	399804370	11670	11670	11670	11670	0
162	20240118	181100	399804370	11670	11670	11670	11670	0
163	20240118	181000	399804370	11670	11670	11670	11670	0
164	20240118	180900	399804370	11670	11670	11670	11670	0
165	20240118	180800	399804370	11670	11670	11670	11670	0
166	20240118	180700	399804370	11670	11670	11670	11670	0
167	20240118	180600	399804370	11670	11670	11670	11670	0
168	20240118	180500	399804370	11670	11670	11670	11670	0
169	20240118	180400	399804370	11670	11670	11670	11670	0
170	20240118	180300	399804370	11670	11670	11670	11670	0
171	20240118	180200	399804370	11670	11670	11670	11670	0
172	20240118	180100	399804370	11670	11670	11670	11670	0
173	20240118	180000	399804370	11670	11670	11670	11670	0
174	20240118	175900	399804370	11670	11670	11670	11670	0
175	20240118	175800	399804370	11670	11670	11670	11670	0
176	20240118	175700	399804370	11670	11670	11670	11670	0
177	20240118	175600	399804370	11670	11670	11670	11670	0
178	20240118	175500	399804370	11670	11670	11670	11670	0
179	20240118	175400	399804370	11670	11670	11670	11670	0
180	20240118	175300	399804370	11670	11670	11670	11670	0
181	20240118	175200	399804370	11670	11670	11670	11670	0
182	20240118	175100	399804370	11670	11670	11670	11670	1153
183	20240118	175000	399804370	11670	11670	11670	11670	0
184	20240118	174900	399804370	11670	11670	11670	11670	0
185	20240118	174800	399804370	11670	11670	11670	11670	0
186	20240118	174700	399804370	11670	11670	11670	11670	0
187	20240118	174600	399804370	11670	11670	11670	11670	0
188	20240118	174500	399804370	11670	11670	11670	11670	0
189	20240118	174400	399804370	11670	11670	11670	11670	0
190	20240118	174300	399804370	11670	11670	11670	11670	0
191	20240118	174200	399804370	11670	11670	11670	11670	0
192	20240118	174100	399804370	11670	11670	11670	11670	0
193	20240118	174000	399804370	11670	11670	11670	11670	0
194	20240118	173900	399804370	11670	11670	11670	11670	0
195	20240118	173800	399804370	11670	11670	11670	11670	0
196	20240118	173700	399804370	11670	11670	11670	11670	0
197	20240118	173600	399804370	11670	11670	11670	11670	0
198	20240118	173500	399804370	11670	11670	11670	11670	0
199	20240118	173400	399804370	11670	11670	11670	11670	0
200	20240118	173300	399804370	11670	11670	11670	11670	0
201	20240118	173200	399804370	11670	11670	11670	11670	0
202	20240118	173100	399804370	11670	11670	11670	11670	0
203	20240118	173000	399804370	11670	11670	11670	11670	0
204	20240118	172900	399804370	11670	11670	11670	11670	0
205	20240118	172800	399804370	11670	11670	11670	11670	0
206	20240118	172700	399804370	11670	11670	11670	11670	0
207	20240118	172600	399804370	11670	11670	11670	11670	0
208	20240118	172500	399804370	11670	11670	11670	11670	0
209	20240118	172400	399804370	11670	11670	11670	11670	0
210	20240118	172300	399804370	11670	11670	11670	11670	0
211	20240118	172200	399804370	11670	11670	11670	11670	0
212	20240118	172100	399804370	11670	11670	11670	11670	1153
213	20240118	172000	399804370	11670	11670	11670	11670	0
214	20240118	171900	399804370	11670	11670	11670	11670	0
215	20240118	171800	399804370	11670	11670	11670	11670	0
216	20240118	171700	399804370	11670	11670	11670	11670	0
217	20240118	171600	399804370	11670	11670	11670	11670	0
218	20240118	171500	399804370	11670	11670	11670	11670	0
219	20240118	171400	399804370	11670	11670	11670	11670	0
220	20240118	171300	399804370	11670	11670	11670	11670	0
221	20240118	171200	399804370	11670	11670	11670	11670	0
222	20240118	171100	399804370	11670	11670	11670	11670	0
223	20240118	171000	399804370	11670	11670	11670	11670	0
224	20240118	170900	399804370	11670	11670	11670	11670	0
225	20240118	170800	399804370	11670	11670	11670	11670	0
226	20240118	170700	399804370	11670	11670	11670	11670	0
227	20240118	170600	399804370	11670	11670	11670	11670	0
228	20240118	170500	399804370	11670	11670	11670	11670	0
229	20240118	170400	399804370	11670	11670	11670	11670	0
230	20240118	170300	399804370	11670	11670	11670	11670	0
231	20240118	170200	399804370	11670	11670	11670	11670	0
232	20240118	170100	399804370	11670	11670	11670	11670	0
233	20240118	170000	399804370	11670	11670	11670	11670	0
234	20240118	165900	399804370	11670	11670	11670	11670	0
235	20240118	165800	399804370	11670	11670	11670	11670	0
236	20240118	165700	399804370	11670	11670	11670	11670	0
237	20240118	165600	399804370	11670	11670	11670	11670	0
238	20240118	165500	399804370	11670	11670	11670	11670	0
239	20240118	165400	399804370	11670	11670	11670	11670	0
240	20240118	165300	399804370	11670	11670	11670	11670	0
241	20240118	165200	399804370	11670	11670	11670	11670	0
242	20240118	165100	399804370	11670	11670	11670	11670	1153
243	20240118	165000	399804370	11670	11670	11670	11670	0
244	20240118	164900	399804370	11670	11670	11670	11670	0
245	20240118	164800	399804370	11670	11670	11670	11670	0
246	20240118	164700	399804370	11670	11670	11670	11670	0
247	20240118	164600	399804370	11670	11670	11670	11670	0
248	20240118	164500	399804370	11670	11670	11670	11670	0
249	20240118	164400	399804370	11670	11670	11670	11670	0
250	20240118	164300	399804370	11670	11670	11670	11670	0
251	20240118	164200	399804370	11670	11670	11670	11670	0
252	20240118	164100	399804370	11670	11670	11670	11670	0
253	20240118	164000	399804370	11670	11670	11670	11670	0
254	20240118	163900	399804370	11670	11670	11670	11670	0
255	20240118	163800	399804370	11670	11670	11670	11670	0
256	20240118	163700	399804370	11670	11670	11670	11670	0
257	20240118	163600	399804370	11670	11670	11670	11670	0
258	20240118	163500	399804370	11670	11670	11670	11670	0
259	20240118	163400	399804370	11670	11670	11670	11670	0
260	20240118	163300	399804370	11670	11670	11670	11670	0
261	20240118	163200	399804370	11670	11670	11670	11670	0
262	20240118	163100	399804370	11670	11670	11670	11670	0
263	20240118	163000	399804370	11670	11670	11670	11670	0
264	20240118	162900	399804370	11670	11670	11670	11670	0
265	20240118	162800	399804370	11670	11670	11670	11670	0
266	20240118	162700	399804370	11670	11670	11670	11670	0
267	20240118	162600	399804370	11670	11670	11670	11670	0
268	20240118	162500	399804370	11670	11670	11670	11670	0
269	20240118	162400	399804370	11670	11670	11670	11670	0
270	20240118	162300	399804370	11670	11670	11670	11670	0
271	20240118	162200	399804370	11670	11670	11670	11670	0
272	20240118	162100	399804370	11670	11670	11670	11670	1153
273	20240118	162000	399804370	11670	11670	11670	11670	0
274	20240118	161900	399804370	11670	11670	11670	11670	0
275	20240118	161800	399804370	11670	11670	11670	11670	0
276	20240118	161700	399804370	11670	11670	11670	11670	0
277	20240118	161600	399804370	11670	11670	11670	11670	0
278	20240118	161500	399804370	11670	11670	11670	11670	0
279	20240118	161400	399804370	11670	11670	11670	11670	0
280	20240118	161300	399804370	11670	11670	11670	11670	0
281	20240118	161200	399804370	11670	11670	11670	11670	0
282	20240118	161100	399804370	11670	11670	11670	11670	0
283	20240118	161000	399804370	11670	11670	11670	11670	0
284	20240118	160900	399804370	11670	11670	11670	11670	0
285	20240118	160800	399804370	11670	11670	11670	11670	0
286	20240118	160700	399804370	11670	11670	11670	11670	0
287	20240118	160600	399804370	11670	11670	11670	11670	0
288	20240118	160500	399804370	11670	11670	11670	11670	0
289	20240118	160400	399804370	11670	11670	11670	11670	0
290	20240118	160300	399804370	11670	11670	11670	11670	0
291	20240118	160200	399804370	11670	11670	11670	11670	0
292	20240118	160100	399804370	11670	11670	11670	11670	0
293	20240118	160000	399804370	11670	11670	11670	11670	0
294	20240118	155900	399804370	11670	11670	11670	11670	0
295	20240118	155800	399804370	11670	11670	11670	11670	0
296	20240118	155700	399804370	11670	11670	11670	11670	0
297	20240118	155600	399804370	11670	11670	11670	11670	0
298	20240118	155500	399804370	11670	11670	11670	11670	0
299	20240118	155400	399804370	11670	11670	11670	11670	0
300	20240118	155300	399804370	11670	11670	11670	11670	0
301	20240118	155200	399804370	11670	11670	11670	11670	0
302	20240118	155100	399804370	11670	11670	11670	11670	1153
303	20240118	155000	399804370	11670	11670	11670	11670	0
304	20240118	154900	399804370	11670	11670	11670	11670	0
305	20240118	154800	399804370	11670	11670	11670	11670	0
306	20240118	154700	399804370	11670	11670	11670	11670	0
307	20240118	154600	399804370	11670	11670	11670	11670	0
308	20240118	154500	399804370	11670	11670	11670	11670	0
309	20240118	154400	399804370	11670	11670	11670	11670	0
310	20240118	154300	399804370	11670	11670	11670	11670	0
311	20240118	154200	399804370	11670	11670	11670	11670	0
312	20240118	154100	399804370	11670	11670	11670	11670	0
313	20240118	154000	399804370	11670	11670	11670	11670	0
314	20240118	153900	399804370	11670	11670	11670	11670	0
315	20240118	153800	399804370	11670	11670	11670	11670	0
316	20240118	153700	399804370	11670	11670	11670	11670	0
317	20240118	153600	399804370	11670	11670	11670	11670	0
318	20240118	153500	399804370	11670	11670	11670	11670	0
319	20240118	153400	399804370	11670	11670	11670	11670	0
320	20240118	153300	399804370	11670	11670	11670	11670	0
321	20240118	153200	399804370	11670	11670	11670	11670	0
322	20240118	153100	399804370	11670	11670	11670	11670	0
323	20240118	153000	399804370	11670	11670	11670	11670	1153
324	20240118	152900	386348860	11730	11730	11730	11730	0
325	20240118	152800	386348860	11730	11730	11730	11730	0
326	20240118	152700	386348860	11730	11730	11730	11730	0
327	20240118	152600	386348860	11730	11730	11730	11730	0
328	20240118	152500	386348860	11730	11730	11730	11730	0
329	20240118	152400	386348860	11730	11730	11730	11730	0
330	20240118	152300	386348860	11730	11730	11730	11730	0
331	20240118	152200	386348860	11730	11730	11730	11730	0
332	20240118	152100	386348860	11730	11730	11730	11730	0
333	20240118	152000	386348860	11730	11730	11730	11730	0
334	20240118	151900	386348860	11730	11700	11730	11670	100
335	20240118	151800	385180750	11700	11700	11700	11700	1
336	20240118	151700	385169050	11710	11730	11730	11710	37
337	20240118	151600	384735070	11740	11740	11740	11740	1
338	20240118	151500	384723330	11730	11730	11730	11730	1
339	20240118	151400	384711600	11740	11740	11740	11740	0
340	20240118	151300	384711600	11740	11740	11740	11740	0
341	20240118	151200	384711600	11740	11690	11740	11690	3327
342	20240118	151100	345686870	11700	11700	11700	11700	0
343	20240118	151000	345686870	11700	11700	11700	11700	0
344	20240118	150900	345686870	11700	11700	11700	11700	101
345	20240118	150800	344505170	11700	11700	11700	11700	2
346	20240118	150700	344481770	11700	11680	11700	11680	202
347	20240118	150600	342121070	11670	11660	11670	11660	119
348	20240118	150500	340732430	11660	11660	11660	11660	4
349	20240118	150400	340685790	11660	11660	11660	11660	0
350	20240118	150300	340685790	11660	11660	11660	11660	0
351	20240118	150200	340685790	11660	11660	11660	11660	0
352	20240118	150100	340685790	11660	11660	11660	11660	20
353	20240118	150000	340452590	11660	11660	11660	11660	0
354	20240118	145900	340452590	11660	11660	11660	11660	0
355	20240118	145800	340452590	11660	11660	11660	11660	0
356	20240118	145700	340452590	11660	11650	11660	11650	17
357	20240118	145600	340254530	11620	11640	11640	11620	68
358	20240118	145500	339463180	11640	11640	11640	11640	0
359	20240118	145400	339463180	11640	11640	11640	11640	0
360	20240118	145300	339463180	11640	11640	11640	11640	0
361	20240118	145200	339463180	11640	11630	11640	11630	18
362	20240118	145100	339253830	11610	11610	11610	11610	0
363	20240118	145000	339253830	11610	11610	11610	11610	0
364	20240118	144900	339253830	11610	11620	11620	11610	102
365	20240118	144800	338069470	11640	11640	11640	11640	0
366	20240118	144700	338069470	11640	11640	11640	11640	0
367	20240118	144600	338069470	11640	11640	11640	11640	6
368	20240118	144500	337999630	11640	11640	11640	11640	0
369	20240118	144400	337999630	11640	11640	11640	11640	0
370	20240118	144300	337999630	11640	11640	11640	11640	1
371	20240118	144200	337987990	11610	11610	11610	11610	0
372	20240118	144100	337987990	11610	11620	11630	11610	85
373	20240118	144000	336999980	11620	11620	11620	11610	29
374	20240118	143900	336663070	11610	11610	11610	11610	9
375	20240118	143800	336558580	11610	11600	11610	11600	67
376	20240118	143700	335781060	11610	11610	11610	11610	70
377	20240118	143600	334968360	11620	11620	11620	11620	0
378	20240118	143500	334968360	11620	11620	11620	11620	6
379	20240118	143400	334898640	11640	11640	11640	11640	0
380	20240118	143300	334898640	11640	11640	11640	11640	0
381	20240118	143200	334898640	11640	11640	11640	11640	0
382	20240118	143100	334898640	11640	11640	11640	11640	0
383	20240118	143000	334898640	11640	11640	11640	11640	0
384	20240118	142900	334898640	11640	11640	11640	11640	0
385	20240118	142800	334898640	11640	11650	11650	11620	30
386	20240118	142700	334549610	11630	11620	11630	11620	11
387	20240118	142600	334421780	11650	11650	11650	11650	0
388	20240118	142500	334421780	11650	11650	11650	11650	1
389	20240118	142400	334410130	11660	11660	11660	11660	0
390	20240118	142300	334410130	11660	11660	11660	11660	0
391	20240118	142200	334410130	11660	11660	11660	11660	1
392	20240118	142100	334398470	11660	11660	11660	11660	5
393	20240118	142000	334340170	11660	11660	11660	11660	1
394	20240118	141900	334328510	11680	11680	11680	11680	0
395	20240118	141800	334328510	11680	11690	11690	11680	8
396	20240118	141700	334235060	11660	11660	11660	11660	1
397	20240118	141600	334223400	11690	11690	11690	11690	0
398	20240118	141500	334223400	11690	11690	11690	11690	0
399	20240118	141400	334223400	11690	11690	11690	11690	0
400	20240118	141300	334223400	11690	11690	11690	11690	0
401	20240118	141200	334223400	11690	11690	11690	11690	5
402	20240118	141100	334164950	11690	11690	11690	11690	0
403	20240118	141000	334164950	11690	11690	11690	11690	0
404	20240118	140900	334164950	11690	11660	11690	11660	618
405	20240118	140800	326941600	11650	11600	11650	11600	231
406	20240118	140700	324252050	11600	11600	11600	11600	8
407	20240118	140600	324159250	11570	11570	11570	11570	10
408	20240118	140500	324043550	11600	11600	11600	11600	1
409	20240118	140400	324031950	11570	11570	11570	11570	10
410	20240118	140300	323916250	11570	11570	11570	11570	1
411	20240118	140200	323904680	11600	11590	11600	11590	20
412	20240118	140100	323672750	11590	11590	11590	11590	0
413	20240118	140000	323672750	11590	11590	11590	11590	0
414	20240118	135900	323672750	11590	11580	11590	11580	10
415	20240118	135800	323556890	11580	11570	11580	11570	40
416	20240118	135700	323093800	11570	11560	11570	11560	59
417	20240118	135600	322411700	11560	11560	11560	11560	5
418	20240118	135500	322353900	11560	11570	11570	11540	547
419	20240118	135400	316029240	11580	11590	11590	11580	378
420	20240118	135300	311650260	11600	11600	11600	11600	1
421	20240118	135200	311638660	11610	11610	11610	11610	1
422	20240118	135100	311627050	11630	11630	11630	11630	0
423	20240118	135000	311627050	11630	11630	11630	11630	0
424	20240118	134900	311627050	11630	11630	11630	11630	5
425	20240118	134800	311568900	11590	11600	11600	11590	818
426	20240118	134700	302081760	11650	11620	11650	11610	138
427	20240118	134600	300479230	11620	11620	11620	11620	347
428	20240118	134500	296447090	11630	11630	11630	11630	0
429	20240118	134400	296447090	11630	11630	11630	11630	10
430	20240118	134300	296330790	11680	11670	11680	11670	71
431	20240118	134200	295502120	11660	11640	11660	11610	347
432	20240118	134100	291468810	11630	11640	11640	11630	173
433	20240118	134000	289456640	11630	11630	11630	11630	104
434	20240118	133900	288247120	11630	11630	11630	11630	278
435	20240118	133800	285013980	11650	11640	11650	11630	729
436	20240118	133700	276535320	11640	11640	11640	11640	14
437	20240118	133600	276372360	11630	11660	11660	11630	700
438	20240118	133500	268223040	11670	11670	11670	11670	0
439	20240118	133400	268223040	11670	11670	11670	11670	2
440	20240118	133300	268199700	11670	11670	11670	11670	5
441	20240118	133200	268141350	11640	11680	11680	11640	310
442	20240118	133100	264524210	11680	11680	11680	11680	0
443	20240118	133000	264524210	11680	11680	11680	11680	4
444	20240118	132900	264477490	11680	11680	11680	11680	0
445	20240118	132800	264477490	11680	11680	11680	11680	0
446	20240118	132700	264477490	11680	11650	11680	11650	228
447	20240118	132600	261819160	11650	11650	11650	11650	0
448	20240118	132500	261819160	11650	11650	11650	11650	0
449	20240118	132400	261819160	11650	11650	11650	11650	0
450	20240118	132300	261819160	11650	11670	11670	11650	600
451	20240118	132200	254821860	11670	11670	11670	11670	36
452	20240118	132100	254401740	11660	11660	11660	11660	72
453	20240118	132000	253562220	11660	11660	11660	11660	194
454	20240118	131900	251300180	11660	11660	11660	11660	399
455	20240118	131800	246647840	11660	11670	11670	11660	251
456	20240118	131700	243720220	11670	11670	11670	11670	104
457	20240118	131600	242506540	11680	11680	11680	11680	44
458	20240118	131500	241992620	11700	11700	11700	11700	0
459	20240118	131400	241992620	11700	11700	11700	11700	6
460	20240118	131300	241922420	11680	11680	11680	11680	0
461	20240118	131200	241922420	11680	11680	11680	11680	0
462	20240118	131100	241922420	11680	11680	11680	11680	0
463	20240118	131000	241922420	11680	11680	11680	11680	0
464	20240118	130900	241922420	11680	11680	11680	11680	9
465	20240118	130800	241817300	11680	11690	11690	11680	300
466	20240118	130700	238312990	11700	11700	11700	11690	391
467	20240118	130600	233741290	11700	11700	11700	11700	0
468	20240118	130500	233741290	11700	11700	11700	11700	0
469	20240118	130400	233741290	11700	11700	11700	11700	11
470	20240118	130300	233612590	11700	11700	11700	11700	343
471	20240118	130200	229599490	11700	11690	11700	11690	338
472	20240118	130100	225648180	11700	11700	11700	11700	0
473	20240118	130000	225648180	11700	11700	11700	11700	0
474	20240118	125900	225648180	11700	11700	11700	11700	5
475	20240118	125800	225589680	11700	11700	11700	11700	0
476	20240118	125700	225589680	11700	11700	11700	11700	0
477	20240118	125600	225589680	11700	11700	11700	11700	0
478	20240118	125500	225589680	11700	11700	11700	11700	12
479	20240118	125400	225449280	11700	11720	11720	11700	1000
480	20240118	125300	213749110	11720	11720	11720	11720	0
481	20240118	125200	213749110	11720	11720	11720	11720	0
482	20240118	125100	213749110	11720	11720	11720	11720	200
483	20240118	125000	211405110	11720	11720	11720	11720	33
484	20240118	124900	211018350	11720	11720	11720	11720	2
485	20240118	124800	210994910	11720	11720	11720	11720	0
486	20240118	124700	210994910	11720	11720	11720	11720	0
487	20240118	124600	210994910	11720	11720	11720	11720	10
488	20240118	124500	210877710	11700	11700	11700	11700	0
489	20240118	124400	210877710	11700	11700	11700	11700	0
490	20240118	124300	210877710	11700	11700	11700	11700	19
491	20240118	124200	210655410	11700	11700	11700	11700	18
492	20240118	124100	210444810	11690	11700	11700	11670	266
493	20240118	124000	207339230	11700	11700	11700	11700	0
494	20240118	123900	207339230	11700	11700	11700	11700	0
495	20240118	123800	207339230	11700	11700	11700	11700	0
496	20240118	123700	207339230	11700	11700	11700	11700	0
497	20240118	123600	207339230	11700	11690	11700	11690	26
498	20240118	123500	207035060	11700	11700	11700	11700	0
499	20240118	123400	207035060	11700	11700	11700	11700	24
500	20240118	123300	206754260	11680	11680	11680	11680	1
501	20240118	123200	206742580	11690	11700	11700	11680	285
502	20240118	123100	203412990	11740	11740	11740	11740	0
503	20240118	123000	203412990	11740	11740	11740	11740	0
504	20240118	122900	203412990	11740	11740	11740	11740	0
505	20240118	122800	203412990	11740	11740	11740	11740	24
506	20240118	122700	203131230	11740	11740	11740	11740	1
507	20240118	122600	203119490	11730	11730	11730	11730	8
508	20240118	122500	203025650	11720	11720	11720	11720	21
509	20240118	122400	202779530	11720	11720	11720	11720	1
510	20240118	122300	202767810	11710	11710	11710	11710	0
511	20240118	122200	202767810	11710	11710	11710	11710	28
512	20240118	122100	202439930	11710	11710	11710	11710	1
513	20240118	122000	202428220	11700	11690	11700	11690	41
514	20240118	121900	201948620	11720	11720	11720	11720	0
515	20240118	121800	201948620	11720	11720	11720	11720	0
516	20240118	121700	201948620	11720	11720	11720	11720	0
517	20240118	121600	201948620	11720	11720	11720	11720	1
518	20240118	121500	201936900	11710	11710	11710	11710	0
519	20240118	121400	201936900	11710	11690	11710	11690	910
520	20240118	121300	191296410	11690	11690	11690	11690	6
521	20240118	121200	191226270	11690	11690	11690	11690	5
522	20240118	121100	191167820	11690	11690	11690	11690	24
523	20240118	121000	190887260	11700	11690	11700	11690	6
524	20240118	120900	190817100	11690	11690	11690	11690	4
525	20240118	120800	190770340	11690	11690	11690	11690	3
526	20240118	120700	190735270	11690	11690	11690	11690	50
527	20240118	120600	190150770	11690	11690	11690	11690	26
528	20240118	120500	189846830	11700	11700	11700	11700	1
529	20240118	120400	189835130	11690	11690	11690	11690	18
530	20240118	120300	189624710	11690	11700	11700	11690	435
531	20240118	120200	184536380	11690	11690	11690	11690	3
532	20240118	120100	184501310	11700	11710	11710	11700	1500
533	20240118	120000	166949730	11730	11730	11730	11730	1
534	20240118	115900	166938000	11710	11710	11710	11710	0
535	20240118	115800	166938000	11710	11720	11720	11710	197
536	20240118	115700	164630280	11730	11730	11730	11730	35
537	20240118	115600	164219730	11740	11760	11760	11740	95
538	20240118	115500	163103560	11770	11770	11770	11770	2
539	20240118	115400	163080020	11770	11770	11770	11770	0
540	20240118	115300	163080020	11770	11760	11770	11760	15
541	20240118	115200	162903490	11760	11760	11760	11760	2
542	20240118	115100	162879970	11770	11770	11770	11770	0
543	20240118	115000	162879970	11770	11770	11770	11770	0
544	20240118	114900	162879970	11770	11770	11770	11770	14
545	20240118	114800	162715190	11780	11780	11780	11780	14
546	20240118	114700	162550270	11790	11790	11790	11790	0
547	20240118	114600	162550270	11790	11790	11790	11790	1
548	20240118	114500	162538480	11780	11780	11780	11780	0
549	20240118	114400	162538480	11780	11780	11780	11780	0
550	20240118	114300	162538480	11780	11780	11780	11780	32
551	20240118	114200	162161520	11770	11770	11770	11770	6
552	20240118	114100	162090900	11770	11770	11770	11770	0
553	20240118	114000	162090900	11770	11770	11770	11770	10
554	20240118	113900	161973200	11760	11760	11760	11760	0
555	20240118	113800	161973200	11760	11760	11760	11760	3
556	20240118	113700	161937920	11760	11760	11760	11760	0
557	20240118	113600	161937920	11760	11760	11760	11760	3
558	20240118	113500	161902640	11770	11770	11770	11770	1
559	20240118	113400	161890870	11760	11760	11760	11760	0
560	20240118	113300	161890870	11760	11760	11760	11760	16
561	20240118	113200	161702710	11770	11770	11770	11770	4
562	20240118	113100	161655630	11780	11780	11780	11780	0
563	20240118	113000	161655630	11780	11780	11780	11780	0
564	20240118	112900	161655630	11780	11770	11780	11770	2
565	20240118	112800	161632080	11770	11770	11770	11770	5
566	20240118	112700	161573230	11770	11770	11770	11770	1
567	20240118	112600	161561460	11760	11760	11760	11760	23
568	20240118	112500	161290980	11760	11760	11760	11760	137
569	20240118	112400	159679860	11780	11780	11780	11780	0
570	20240118	112300	159679860	11780	11780	11780	11780	0
571	20240118	112200	159679860	11780	11780	11780	11780	0
572	20240118	112100	159679860	11780	11780	11780	11780	43
573	20240118	112000	159173320	11790	11790	11790	11790	0
574	20240118	111900	159173320	11790	11760	11790	11750	64
575	20240118	111800	158421270	11750	11750	11750	11750	0
576	20240118	111700	158421270	11750	11750	11750	11750	0
577	20240118	111600	158421270	11750	11750	11770	11750	83
578	20240118	111500	157445810	11740	11740	11740	11740	0
579	20240118	111400	157445810	11740	11740	11740	11740	0
580	20240118	111300	157445810	11740	11740	11740	11740	0
581	20240118	111200	157445810	11740	11730	11740	11730	26
582	20240118	111100	157140610	11740	11740	11740	11740	0
583	20240118	111000	157140610	11740	11740	11740	11740	2
584	20240118	110900	157117130	11740	11740	11740	11740	5
585	20240118	110800	157058430	11740	11730	11740	11730	11
586	20240118	110700	156929340	11730	11730	11730	11730	5
587	20240118	110600	156870690	11730	11730	11730	11730	4
588	20240118	110500	156823770	11740	11730	11740	11730	5
589	20240118	110400	156765110	11730	11730	11730	11730	5
590	20240118	110300	156706460	11740	11730	11740	11730	2
591	20240118	110200	156682990	11730	11740	11740	11730	9
592	20240118	110100	156577390	11730	11730	11730	11730	6
593	20240118	110000	156507010	11740	11740	11740	11740	0
594	20240118	105900	156507010	11740	11730	11740	11730	8
595	20240118	105800	156413150	11730	11730	11730	11730	11
596	20240118	105700	156284120	11730	11730	11730	11730	7
597	20240118	105600	156202010	11730	11730	11730	11730	5
598	20240118	105500	156143360	11740	11730	11740	11730	9
599	20240118	105400	156037760	11730	11740	11740	11730	3
600	20240118	105300	156002560	11730	11730	11730	11730	9
601	20240118	105200	155896990	11730	11720	11730	11720	43
602	20240118	105100	155392730	11720	11720	11720	11720	12
603	20240118	105000	155252090	11730	11730	11730	11730	10
604	20240118	104900	155134790	11730	11720	11730	11720	15
605	20240118	104800	154958980	11720	11720	11720	11720	6
606	20240118	104700	154888660	11730	11730	11730	11730	0
607	20240118	104600	154888660	11730	11730	11730	11730	0
608	20240118	104500	154888660	11730	11730	11730	11730	1
609	20240118	104400	154876930	11710	11720	11720	11710	46
610	20240118	104300	154337860	11710	11730	11730	11710	2
611	20240118	104200	154314420	11690	11690	11690	11690	0
612	20240118	104100	154314420	11690	11700	11700	11690	25
613	20240118	104000	154022070	11750	11760	11760	11750	94
614	20240118	103900	152917560	11720	11720	11720	11720	79
615	20240118	103800	151991680	11790	11790	11790	11790	0
616	20240118	103700	151991680	11790	11790	11790	11700	1280
617	20240118	103600	137005990	11800	11800	11800	11800	0
618	20240118	103500	137005990	11800	11800	11800	11800	0
619	20240118	103400	137005990	11800	11800	11800	11800	0
620	20240118	103300	137005990	11800	11800	11800	11800	0
621	20240118	103200	137005990	11800	11810	11810	11800	2
622	20240118	103100	136982380	11820	11750	11820	11750	101
623	20240118	103000	135794340	11750	11750	11750	11750	17
624	20240118	102900	135594590	11740	11730	11740	11730	28
625	20240118	102800	135265950	11740	11730	11740	11730	11
626	20240118	102700	135136910	11730	11730	11730	11730	11
627	20240118	102600	135007880	11740	11740	11740	11740	0
628	20240118	102500	135007880	11740	11750	11750	11730	454
629	20240118	102400	129678520	11760	11760	11760	11760	0
630	20240118	102300	129678520	11760	11750	11760	11750	19
631	20240118	102200	129455090	11750	11750	11750	11750	13
632	20240118	102100	129302340	11730	11730	11730	11730	53
633	20240118	102000	128680650	11740	11730	11740	11730	39
634	20240118	101900	128223050	11720	11720	11720	11720	8
635	20240118	101800	128129290	11740	11740	11740	11740	0
636	20240118	101700	128129290	11740	11740	11740	11740	0
637	20240118	101600	128129290	11740	11740	11740	11740	87
638	20240118	101500	127107910	11750	11750	11750	11750	0
639	20240118	101400	127107910	11750	11750	11750	11750	0
640	20240118	101300	127107910	11750	11750	11750	11750	2
641	20240118	101200	127084410	11740	11740	11740	11730	663
642	20240118	101100	119307190	11730	11730	11730	11730	0
643	20240118	101000	119307190	11730	11730	11730	11730	18
644	20240118	100900	119096050	11750	11750	11750	11750	3
645	20240118	100800	119060800	11750	11750	11750	11750	0
646	20240118	100700	119060800	11750	11740	11750	11740	15
647	20240118	100600	118884690	11740	11730	11740	11730	401
648	20240118	100500	114180950	11730	11730	11730	11730	20
649	20240118	100400	113946350	11710	11710	11710	11710	47
650	20240118	100300	113395980	11710	11710	11710	11710	0
651	20240118	100200	113395980	11710	11740	11740	11710	130
652	20240118	100100	111872700	11750	11750	11750	11750	0
653	20240118	100000	111872700	11750	11730	11750	11730	50
654	20240118	095900	111285670	11730	11750	11750	11730	201
655	20240118	095800	108927860	11750	11750	11750	11750	0
656	20240118	095700	108927860	11750	11750	11750	11750	30
657	20240118	095600	108575360	11730	11740	11740	11730	287
658	20240118	095500	105207680	11740	11740	11740	11740	15
659	20240118	095400	105031580	11750	11750	11750	11750	0
660	20240118	095300	105031580	11750	11750	11750	11750	258
661	20240118	095200	102000080	11760	11780	11780	11760	150
662	20240118	095100	100235960	11790	11800	11800	11790	228
663	20240118	095000	97545600	11810	11830	11830	11810	18
664	20240118	094900	97332860	11830	11830	11830	11830	0
665	20240118	094800	97332860	11830	11850	11850	11830	12
666	20240118	094700	97190740	11840	11830	11860	11830	49
667	20240118	094600	96611020	11830	11760	11830	11760	2950
668	20240118	094500	61890550	11760	11760	11760	11760	0
669	20240118	094400	61890550	11760	11760	11760	11760	0
670	20240118	094300	61890550	11760	11750	11760	11750	25
671	20240118	094200	61596690	11770	11770	11770	11770	0
672	20240118	094100	61596690	11770	11770	11770	11770	0
673	20240118	094000	61596690	11770	11770	11770	11770	0
674	20240118	093900	61596690	11770	11770	11770	11770	2
675	20240118	093800	61573150	11770	11770	11770	11770	1
676	20240118	093700	61561380	11770	11760	11770	11760	272
677	20240118	093600	58360010	11760	11750	11770	11740	273
678	20240118	093500	55149020	11770	11770	11770	11770	0
679	20240118	093400	55149020	11770	11770	11770	11770	0
680	20240118	093300	55149020	11770	11770	11770	11770	0
681	20240118	093200	55149020	11770	11770	11770	11770	26
682	20240118	093100	54843000	11710	11690	11710	11690	42
683	20240118	093000	54351610	11690	11690	11690	11690	5
684	20240118	092900	54293160	11690	11690	11690	11690	71
685	20240118	092800	53463170	11700	11700	11700	11700	52
686	20240118	092700	52854770	11700	11700	11700	11700	13
687	20240118	092600	52702670	11720	11720	11720	11720	137
688	20240118	092500	51097030	11720	11720	11720	11720	97
689	20240118	092400	49960190	11820	11820	11820	11820	0
690	20240118	092300	49960190	11820	11820	11820	11820	0
691	20240118	092200	49960190	11820	11820	11820	11820	0
692	20240118	092100	49960190	11820	11820	11820	11820	0
693	20240118	092000	49960190	11820	11820	11820	11820	0
694	20240118	091900	49960190	11820	11820	11820	11820	0
695	20240118	091800	49960190	11820	11820	11820	11820	1
696	20240118	091700	49948370	11830	11830	11830	11830	276
697	20240118	091600	46683290	11830	11740	11830	11740	1508
698	20240118	091500	28955940	11740	11740	11740	11740	1
699	20240118	091400	28944200	11750	11750	11750	11750	0
700	20240118	091300	28944200	11750	11740	11750	11740	24
701	20240118	091200	28662420	11660	11660	11660	11660	51
702	20240118	091100	28067760	11660	11660	11660	11660	40
703	20240118	091000	27601360	11660	11690	11690	11660	963
704	20240118	090900	16361970	11830	11830	11830	11830	0
705	20240118	090800	16361970	11830	11830	11830	11830	0
706	20240118	090700	16361970	11830	11830	11830	11830	0
707	20240118	090600	16361970	11830	11830	11830	11830	0
708	20240118	090500	16361970	11830	11830	11830	11830	0
709	20240118	090400	16361970	11830	11830	11830	11830	0
710	20240118	090300	16361970	11830	11830	11830	11830	0
711	20240118	090200	16361970	11830	11830	11830	11690	22
712	20240118	090100	16102260	11740	11740	11740	11740	0
713	20240118	090000	16102260	11740	11640	11860	11640	1382