KissMeData/264660/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205700	64409780	12550	12550	12550	12550	102
3	20240118	205600	64409780	12550	12550	12550	12550	0
4	20240118	205500	64409780	12550	12550	12550	12550	0
5	20240118	205400	64409780	12550	12550	12550	12550	0
6	20240118	205300	64409780	12550	12550	12550	12550	0
7	20240118	205200	64409780	12550	12550	12550	12550	0
8	20240118	205100	64409780	12550	12550	12550	12550	0
9	20240118	205000	64409780	12550	12550	12550	12550	0
10	20240118	204900	64409780	12550	12550	12550	12550	0
11	20240118	204800	64409780	12550	12550	12550	12550	0
12	20240118	204700	64409780	12550	12550	12550	12550	0
13	20240118	204600	64409780	12550	12550	12550	12550	0
14	20240118	204500	64409780	12550	12550	12550	12550	0
15	20240118	204400	64409780	12550	12550	12550	12550	0
16	20240118	204300	64409780	12550	12550	12550	12550	0
17	20240118	204200	64409780	12550	12550	12550	12550	0
18	20240118	204100	64409780	12550	12550	12550	12550	0
19	20240118	204000	64409780	12550	12550	12550	12550	0
20	20240118	203900	64409780	12550	12550	12550	12550	0
21	20240118	203800	64409780	12550	12550	12550	12550	0
22	20240118	203700	64409780	12550	12550	12550	12550	0
23	20240118	203600	64409780	12550	12550	12550	12550	0
24	20240118	203500	64409780	12550	12550	12550	12550	0
25	20240118	203400	64409780	12550	12550	12550	12550	0
26	20240118	203300	64409780	12550	12550	12550	12550	0
27	20240118	203200	64409780	12550	12550	12550	12550	0
28	20240118	203100	64409780	12550	12550	12550	12550	0
29	20240118	203000	64409780	12550	12550	12550	12550	0
30	20240118	202900	64409780	12550	12550	12550	12550	0
31	20240118	202800	64409780	12550	12550	12550	12550	0
32	20240118	202700	64409780	12550	12550	12550	12550	102
33	20240118	202600	64409780	12550	12550	12550	12550	0
34	20240118	202500	64409780	12550	12550	12550	12550	0
35	20240118	202400	64409780	12550	12550	12550	12550	0
36	20240118	202300	64409780	12550	12550	12550	12550	0
37	20240118	202200	64409780	12550	12550	12550	12550	0
38	20240118	202100	64409780	12550	12550	12550	12550	0
39	20240118	202000	64409780	12550	12550	12550	12550	0
40	20240118	201900	64409780	12550	12550	12550	12550	0
41	20240118	201800	64409780	12550	12550	12550	12550	0
42	20240118	201700	64409780	12550	12550	12550	12550	0
43	20240118	201600	64409780	12550	12550	12550	12550	0
44	20240118	201500	64409780	12550	12550	12550	12550	0
45	20240118	201400	64409780	12550	12550	12550	12550	0
46	20240118	201300	64409780	12550	12550	12550	12550	0
47	20240118	201200	64409780	12550	12550	12550	12550	0
48	20240118	201100	64409780	12550	12550	12550	12550	0
49	20240118	201000	64409780	12550	12550	12550	12550	0
50	20240118	200900	64409780	12550	12550	12550	12550	0
51	20240118	200800	64409780	12550	12550	12550	12550	0
52	20240118	200700	64409780	12550	12550	12550	12550	0
53	20240118	200600	64409780	12550	12550	12550	12550	0
54	20240118	200500	64409780	12550	12550	12550	12550	0
55	20240118	200400	64409780	12550	12550	12550	12550	0
56	20240118	200300	64409780	12550	12550	12550	12550	0
57	20240118	200200	64409780	12550	12550	12550	12550	0
58	20240118	200100	64409780	12550	12550	12550	12550	0
59	20240118	200000	64409780	12550	12550	12550	12550	0
60	20240118	195900	64409780	12550	12550	12550	12550	0
61	20240118	195800	64409780	12550	12550	12550	12550	0
62	20240118	195700	64409780	12550	12550	12550	12550	102
63	20240118	195600	64409780	12550	12550	12550	12550	0
64	20240118	195500	64409780	12550	12550	12550	12550	0
65	20240118	195400	64409780	12550	12550	12550	12550	0
66	20240118	195300	64409780	12550	12550	12550	12550	0
67	20240118	195200	64409780	12550	12550	12550	12550	0
68	20240118	195100	64409780	12550	12550	12550	12550	0
69	20240118	195000	64409780	12550	12550	12550	12550	0
70	20240118	194900	64409780	12550	12550	12550	12550	0
71	20240118	194800	64409780	12550	12550	12550	12550	0
72	20240118	194700	64409780	12550	12550	12550	12550	0
73	20240118	194600	64409780	12550	12550	12550	12550	0
74	20240118	194500	64409780	12550	12550	12550	12550	0
75	20240118	194400	64409780	12550	12550	12550	12550	0
76	20240118	194300	64409780	12550	12550	12550	12550	0
77	20240118	194200	64409780	12550	12550	12550	12550	0
78	20240118	194100	64409780	12550	12550	12550	12550	0
79	20240118	194000	64409780	12550	12550	12550	12550	0
80	20240118	193900	64409780	12550	12550	12550	12550	0
81	20240118	193800	64409780	12550	12550	12550	12550	0
82	20240118	193700	64409780	12550	12550	12550	12550	0
83	20240118	193600	64409780	12550	12550	12550	12550	0
84	20240118	193500	64409780	12550	12550	12550	12550	0
85	20240118	193400	64409780	12550	12550	12550	12550	0
86	20240118	193300	64409780	12550	12550	12550	12550	0
87	20240118	193200	64409780	12550	12550	12550	12550	0
88	20240118	193100	64409780	12550	12550	12550	12550	0
89	20240118	193000	64409780	12550	12550	12550	12550	0
90	20240118	192900	64409780	12550	12550	12550	12550	0
91	20240118	192800	64409780	12550	12550	12550	12550	0
92	20240118	192700	64409780	12550	12550	12550	12550	102
93	20240118	192600	64409780	12550	12550	12550	12550	0
94	20240118	192500	64409780	12550	12550	12550	12550	0
95	20240118	192400	64409780	12550	12550	12550	12550	0
96	20240118	192300	64409780	12550	12550	12550	12550	0
97	20240118	192200	64409780	12550	12550	12550	12550	0
98	20240118	192100	64409780	12550	12550	12550	12550	0
99	20240118	192000	64409780	12550	12550	12550	12550	0
100	20240118	191900	64409780	12550	12550	12550	12550	0
101	20240118	191800	64409780	12550	12550	12550	12550	0
102	20240118	191700	64409780	12550	12550	12550	12550	0
103	20240118	191600	64409780	12550	12550	12550	12550	0
104	20240118	191500	64409780	12550	12550	12550	12550	0
105	20240118	191400	64409780	12550	12550	12550	12550	0
106	20240118	191300	64409780	12550	12550	12550	12550	0
107	20240118	191200	64409780	12550	12550	12550	12550	0
108	20240118	191100	64409780	12550	12550	12550	12550	0
109	20240118	191000	64409780	12550	12550	12550	12550	0
110	20240118	190900	64409780	12550	12550	12550	12550	0
111	20240118	190800	64409780	12550	12550	12550	12550	0
112	20240118	190700	64409780	12550	12550	12550	12550	0
113	20240118	190600	64409780	12550	12550	12550	12550	0
114	20240118	190500	64409780	12550	12550	12550	12550	0
115	20240118	190400	64409780	12550	12550	12550	12550	0
116	20240118	190300	64409780	12550	12550	12550	12550	0
117	20240118	190200	64409780	12550	12550	12550	12550	0
118	20240118	190100	64409780	12550	12550	12550	12550	0
119	20240118	190000	64409780	12550	12550	12550	12550	0
120	20240118	185900	64409780	12550	12550	12550	12550	0
121	20240118	185800	64409780	12550	12550	12550	12550	0
122	20240118	185700	64409780	12550	12550	12550	12550	102
123	20240118	185600	64409780	12550	12550	12550	12550	0
124	20240118	185500	64409780	12550	12550	12550	12550	0
125	20240118	185400	64409780	12550	12550	12550	12550	0
126	20240118	185300	64409780	12550	12550	12550	12550	0
127	20240118	185200	64409780	12550	12550	12550	12550	0
128	20240118	185100	64409780	12550	12550	12550	12550	0
129	20240118	185000	64409780	12550	12550	12550	12550	0
130	20240118	184900	64409780	12550	12550	12550	12550	0
131	20240118	184800	64409780	12550	12550	12550	12550	0
132	20240118	184700	64409780	12550	12550	12550	12550	0
133	20240118	184600	64409780	12550	12550	12550	12550	0
134	20240118	184500	64409780	12550	12550	12550	12550	0
135	20240118	184400	64409780	12550	12550	12550	12550	0
136	20240118	184300	64409780	12550	12550	12550	12550	0
137	20240118	184200	64409780	12550	12550	12550	12550	0
138	20240118	184100	64409780	12550	12550	12550	12550	0
139	20240118	184000	64409780	12550	12550	12550	12550	0
140	20240118	183900	64409780	12550	12550	12550	12550	0
141	20240118	183800	64409780	12550	12550	12550	12550	0
142	20240118	183700	64409780	12550	12550	12550	12550	0
143	20240118	183600	64409780	12550	12550	12550	12550	0
144	20240118	183500	64409780	12550	12550	12550	12550	0
145	20240118	183400	64409780	12550	12550	12550	12550	0
146	20240118	183300	64409780	12550	12550	12550	12550	0
147	20240118	183200	64409780	12550	12550	12550	12550	0
148	20240118	183100	64409780	12550	12550	12550	12550	0
149	20240118	183000	64409780	12550	12550	12550	12550	0
150	20240118	182900	64409780	12550	12550	12550	12550	0
151	20240118	182800	64409780	12550	12550	12550	12550	0
152	20240118	182700	64409780	12550	12550	12550	12550	102
153	20240118	182600	64409780	12550	12550	12550	12550	0
154	20240118	182500	64409780	12550	12550	12550	12550	0
155	20240118	182400	64409780	12550	12550	12550	12550	0
156	20240118	182300	64409780	12550	12550	12550	12550	0
157	20240118	182200	64409780	12550	12550	12550	12550	0
158	20240118	182100	64409780	12550	12550	12550	12550	0
159	20240118	182000	64409780	12550	12550	12550	12550	0
160	20240118	181900	64409780	12550	12550	12550	12550	0
161	20240118	181800	64409780	12550	12550	12550	12550	0
162	20240118	181700	64409780	12550	12550	12550	12550	0
163	20240118	181600	64409780	12550	12550	12550	12550	0
164	20240118	181500	64409780	12550	12550	12550	12550	0
165	20240118	181400	64409780	12550	12550	12550	12550	0
166	20240118	181300	64409780	12550	12550	12550	12550	0
167	20240118	181200	64409780	12550	12550	12550	12550	0
168	20240118	181100	64409780	12550	12550	12550	12550	0
169	20240118	181000	64409780	12550	12550	12550	12550	0
170	20240118	180900	64409780	12550	12550	12550	12550	0
171	20240118	180800	64409780	12550	12550	12550	12550	0
172	20240118	180700	64409780	12550	12550	12550	12550	0
173	20240118	180600	64409780	12550	12550	12550	12550	0
174	20240118	180500	64409780	12550	12550	12550	12550	0
175	20240118	180400	64409780	12550	12550	12550	12550	0
176	20240118	180300	64409780	12550	12550	12550	12550	0
177	20240118	180200	64409780	12550	12550	12550	12550	0
178	20240118	180100	64409780	12550	12550	12550	12550	0
179	20240118	180000	64409780	12550	12550	12550	12550	0
180	20240118	175900	64409780	12550	12550	12550	12550	0
181	20240118	175800	64409780	12550	12550	12550	12550	0
182	20240118	175700	64409780	12550	12550	12550	12550	102
183	20240118	175600	64409780	12550	12550	12550	12550	0
184	20240118	175500	64409780	12550	12550	12550	12550	0
185	20240118	175400	64409780	12550	12550	12550	12550	0
186	20240118	175300	64409780	12550	12550	12550	12550	0
187	20240118	175200	64409780	12550	12550	12550	12550	0
188	20240118	175100	64409780	12550	12550	12550	12550	0
189	20240118	175000	64409780	12550	12550	12550	12550	0
190	20240118	174900	64409780	12550	12550	12550	12550	0
191	20240118	174800	64409780	12550	12550	12550	12550	0
192	20240118	174700	64409780	12550	12550	12550	12550	0
193	20240118	174600	64409780	12550	12550	12550	12550	0
194	20240118	174500	64409780	12550	12550	12550	12550	0
195	20240118	174400	64409780	12550	12550	12550	12550	0
196	20240118	174300	64409780	12550	12550	12550	12550	0
197	20240118	174200	64409780	12550	12550	12550	12550	0
198	20240118	174100	64409780	12550	12550	12550	12550	0
199	20240118	174000	64409780	12550	12550	12550	12550	0
200	20240118	173900	64409780	12550	12550	12550	12550	0
201	20240118	173800	64409780	12550	12550	12550	12550	0
202	20240118	173700	64409780	12550	12550	12550	12550	0
203	20240118	173600	64409780	12550	12550	12550	12550	0
204	20240118	173500	64409780	12550	12550	12550	12550	0
205	20240118	173400	64409780	12550	12550	12550	12550	0
206	20240118	173300	64409780	12550	12550	12550	12550	0
207	20240118	173200	64409780	12550	12550	12550	12550	0
208	20240118	173100	64409780	12550	12550	12550	12550	0
209	20240118	173000	64409780	12550	12550	12550	12550	0
210	20240118	172900	64409780	12550	12550	12550	12550	0
211	20240118	172800	64409780	12550	12550	12550	12550	0
212	20240118	172700	64409780	12550	12550	12550	12550	102
213	20240118	172600	64409780	12550	12550	12550	12550	0
214	20240118	172500	64409780	12550	12550	12550	12550	0
215	20240118	172400	64409780	12550	12550	12550	12550	0
216	20240118	172300	64409780	12550	12550	12550	12550	0
217	20240118	172200	64409780	12550	12550	12550	12550	0
218	20240118	172100	64409780	12550	12550	12550	12550	0
219	20240118	172000	64409780	12550	12550	12550	12550	0
220	20240118	171900	64409780	12550	12550	12550	12550	0
221	20240118	171800	64409780	12550	12550	12550	12550	0
222	20240118	171700	64409780	12550	12550	12550	12550	0
223	20240118	171600	64409780	12550	12550	12550	12550	0
224	20240118	171500	64409780	12550	12550	12550	12550	0
225	20240118	171400	64409780	12550	12550	12550	12550	0
226	20240118	171300	64409780	12550	12550	12550	12550	0
227	20240118	171200	64409780	12550	12550	12550	12550	0
228	20240118	171100	64409780	12550	12550	12550	12550	0
229	20240118	171000	64409780	12550	12550	12550	12550	0
230	20240118	170900	64409780	12550	12550	12550	12550	0
231	20240118	170800	64409780	12550	12550	12550	12550	0
232	20240118	170700	64409780	12550	12550	12550	12550	0
233	20240118	170600	64409780	12550	12550	12550	12550	0
234	20240118	170500	64409780	12550	12550	12550	12550	0
235	20240118	170400	64409780	12550	12550	12550	12550	0
236	20240118	170300	64409780	12550	12550	12550	12550	0
237	20240118	170200	64409780	12550	12550	12550	12550	0
238	20240118	170100	64409780	12550	12550	12550	12550	0
239	20240118	170000	64409780	12550	12550	12550	12550	0
240	20240118	165900	64409780	12550	12550	12550	12550	0
241	20240118	165800	64409780	12550	12550	12550	12550	0
242	20240118	165700	64409780	12550	12550	12550	12550	102
243	20240118	165600	64409780	12550	12550	12550	12550	0
244	20240118	165500	64409780	12550	12550	12550	12550	0
245	20240118	165400	64409780	12550	12550	12550	12550	0
246	20240118	165300	64409780	12550	12550	12550	12550	0
247	20240118	165200	64409780	12550	12550	12550	12550	0
248	20240118	165100	64409780	12550	12550	12550	12550	0
249	20240118	165000	64409780	12550	12550	12550	12550	0
250	20240118	164900	64409780	12550	12550	12550	12550	0
251	20240118	164800	64409780	12550	12550	12550	12550	0
252	20240118	164700	64409780	12550	12550	12550	12550	0
253	20240118	164600	64409780	12550	12550	12550	12550	0
254	20240118	164500	64409780	12550	12550	12550	12550	0
255	20240118	164400	64409780	12550	12550	12550	12550	0
256	20240118	164300	64409780	12550	12550	12550	12550	0
257	20240118	164200	64409780	12550	12550	12550	12550	0
258	20240118	164100	64409780	12550	12550	12550	12550	0
259	20240118	164000	64409780	12550	12550	12550	12550	0
260	20240118	163900	64409780	12550	12550	12550	12550	0
261	20240118	163800	64409780	12550	12550	12550	12550	0
262	20240118	163700	64409780	12550	12550	12550	12550	0
263	20240118	163600	64409780	12550	12550	12550	12550	0
264	20240118	163500	64409780	12550	12550	12550	12550	0
265	20240118	163400	64409780	12550	12550	12550	12550	0
266	20240118	163300	64409780	12550	12550	12550	12550	0
267	20240118	163200	64409780	12550	12550	12550	12550	0
268	20240118	163100	64409780	12550	12550	12550	12550	0
269	20240118	163000	64409780	12550	12550	12550	12550	0
270	20240118	162900	64409780	12550	12550	12550	12550	0
271	20240118	162800	64409780	12550	12550	12550	12550	0
272	20240118	162700	64409780	12550	12550	12550	12550	102
273	20240118	162600	64409780	12550	12550	12550	12550	0
274	20240118	162500	64409780	12550	12550	12550	12550	0
275	20240118	162400	64409780	12550	12550	12550	12550	0
276	20240118	162300	64409780	12550	12550	12550	12550	0
277	20240118	162200	64409780	12550	12550	12550	12550	0
278	20240118	162100	64409780	12550	12550	12550	12550	0
279	20240118	162000	64409780	12550	12550	12550	12550	0
280	20240118	161900	64409780	12550	12550	12550	12550	0
281	20240118	161800	64409780	12550	12550	12550	12550	0
282	20240118	161700	64409780	12550	12550	12550	12550	0
283	20240118	161600	64409780	12550	12550	12550	12550	0
284	20240118	161500	64409780	12550	12550	12550	12550	0
285	20240118	161400	64409780	12550	12550	12550	12550	0
286	20240118	161300	64409780	12550	12550	12550	12550	0
287	20240118	161200	64409780	12550	12550	12550	12550	0
288	20240118	161100	64409780	12550	12550	12550	12550	0
289	20240118	161000	64409780	12550	12550	12550	12550	0
290	20240118	160900	64409780	12550	12550	12550	12550	0
291	20240118	160800	64409780	12550	12550	12550	12550	0
292	20240118	160700	64409780	12550	12550	12550	12550	0
293	20240118	160600	64409780	12550	12550	12550	12550	0
294	20240118	160500	64409780	12550	12550	12550	12550	0
295	20240118	160400	64409780	12550	12550	12550	12550	0
296	20240118	160300	64409780	12550	12550	12550	12550	0
297	20240118	160200	64409780	12550	12550	12550	12550	0
298	20240118	160100	64409780	12550	12550	12550	12550	0
299	20240118	160000	64409780	12550	12550	12550	12550	0
300	20240118	155900	64409780	12550	12550	12550	12550	0
301	20240118	155800	64409780	12550	12550	12550	12550	0
302	20240118	155700	64409780	12550	12550	12550	12550	102
303	20240118	155600	64409780	12550	12550	12550	12550	0
304	20240118	155500	64409780	12550	12550	12550	12550	0
305	20240118	155400	64409780	12550	12550	12550	12550	0
306	20240118	155300	64409780	12550	12550	12550	12550	0
307	20240118	155200	64409780	12550	12550	12550	12550	0
308	20240118	155100	64409780	12550	12550	12550	12550	0
309	20240118	155000	64409780	12550	12550	12550	12550	0
310	20240118	154900	64409780	12550	12550	12550	12550	0
311	20240118	154800	64409780	12550	12550	12550	12550	0
312	20240118	154700	64409780	12550	12550	12550	12550	0
313	20240118	154600	64409780	12550	12550	12550	12550	0
314	20240118	154500	64409780	12550	12550	12550	12550	0
315	20240118	154400	64409780	12550	12550	12550	12550	0
316	20240118	154300	64409780	12550	12550	12550	12550	0
317	20240118	154200	64409780	12550	12550	12550	12550	0
318	20240118	154100	64409780	12550	12550	12550	12550	0
319	20240118	154000	64409780	12550	12550	12550	12550	0
320	20240118	153900	64409780	12550	12550	12550	12550	0
321	20240118	153800	64409780	12550	12550	12550	12550	0
322	20240118	153700	64409780	12550	12550	12550	12550	0
323	20240118	153600	64409780	12550	12550	12550	12550	0
324	20240118	153500	64409780	12550	12550	12550	12550	0
325	20240118	153400	64409780	12550	12550	12550	12550	0
326	20240118	153300	64409780	12550	12550	12550	12550	0
327	20240118	153200	64409780	12550	12550	12550	12550	0
328	20240118	153100	64409780	12550	12550	12550	12550	0
329	20240118	153000	64409780	12550	12550	12550	12550	102
330	20240118	152900	63129680	12530	12530	12530	12530	0
331	20240118	152800	63129680	12530	12530	12530	12530	0
332	20240118	152700	63129680	12530	12530	12530	12530	0
333	20240118	152600	63129680	12530	12530	12530	12530	0
334	20240118	152500	63129680	12530	12530	12530	12530	0
335	20240118	152400	63129680	12530	12530	12530	12530	0
336	20240118	152300	63129680	12530	12530	12530	12530	0
337	20240118	152200	63129680	12530	12530	12530	12530	0
338	20240118	152100	63129680	12530	12530	12530	12530	0
339	20240118	152000	63129680	12530	12530	12530	12530	0
340	20240118	151900	63129680	12530	12530	12530	12530	1
341	20240118	151800	63117150	12540	12540	12540	12540	1
342	20240118	151700	63104610	12540	12540	12540	12540	4
343	20240118	151600	63054450	12540	12540	12540	12540	0
344	20240118	151500	63054450	12540	12540	12540	12540	3
345	20240118	151400	63016830	12550	12550	12550	12550	3
346	20240118	151300	62979180	12550	12550	12550	12550	3
347	20240118	151200	62941530	12550	12550	12550	12550	5
348	20240118	151100	62878780	12550	12550	12550	12550	0
349	20240118	151000	62878780	12550	12540	12550	12540	3
350	20240118	150900	62841140	12550	12550	12550	12550	4
351	20240118	150800	62790940	12550	12550	12550	12550	6
352	20240118	150700	62715640	12550	12550	12550	12550	3
353	20240118	150600	62677990	12550	12550	12550	12550	0
354	20240118	150500	62677990	12550	12550	12550	12550	3
355	20240118	150400	62640340	12550	12550	12550	12550	3
356	20240118	150300	62602690	12550	12540	12550	12540	3
357	20240118	150200	62565050	12550	12550	12550	12550	4
358	20240118	150100	62514850	12550	12550	12550	12550	3
359	20240118	150000	62477200	12550	12550	12550	12550	0
360	20240118	145900	62477200	12550	12550	12550	12550	3
361	20240118	145800	62439550	12550	12550	12550	12550	3
362	20240118	145700	62401900	12550	12550	12550	12550	3
363	20240118	145600	62364250	12550	12550	12550	12550	4
364	20240118	145500	62314050	12550	12550	12550	12550	0
365	20240118	145400	62314050	12550	12550	12550	12550	3
366	20240118	145300	62276400	12550	12550	12550	12550	3
367	20240118	145200	62238750	12550	12550	12550	12550	3
368	20240118	145100	62201100	12550	12550	12550	12550	13
369	20240118	145000	62037950	12550	12550	12550	12550	0
370	20240118	144900	62037950	12550	12540	12550	12540	31
371	20240118	144800	61649160	12540	12540	12540	12540	3
372	20240118	144700	61611540	12540	12540	12550	12540	32
373	20240118	144600	61210250	12540	12540	12540	12540	6
374	20240118	144500	61135010	12540	12540	12540	12540	2
375	20240118	144400	61109930	12490	12490	12490	12490	0
376	20240118	144300	61109930	12490	12490	12490	12490	21
377	20240118	144200	60847640	12490	12490	12490	12490	4
378	20240118	144100	60797680	12490	12490	12490	12490	3
379	20240118	144000	60760210	12490	12490	12490	12490	6
380	20240118	143900	60685270	12490	12490	12490	12490	5
381	20240118	143800	60622820	12460	12460	12460	12460	1
382	20240118	143700	60610360	12470	12470	12470	12470	290
383	20240118	143600	56994060	12470	12470	12470	12470	4
384	20240118	143500	56944180	12470	12470	12470	12470	3
385	20240118	143400	56906770	12470	12470	12470	12470	0
386	20240118	143300	56906770	12470	12470	12470	12470	3
387	20240118	143200	56869360	12470	12470	12470	12470	3
388	20240118	143100	56831950	12470	12470	12470	12470	3
389	20240118	143000	56794540	12470	12470	12470	12470	4
390	20240118	142900	56744660	12470	12470	12470	12470	3
391	20240118	142800	56707250	12470	12470	12470	12470	0
392	20240118	142700	56707250	12470	12470	12470	12470	3
393	20240118	142600	56669840	12470	12470	12470	12470	3
394	20240118	142500	56632430	12470	12470	12470	12470	103
395	20240118	142400	55348020	12470	12470	12470	12470	3
396	20240118	142300	55310610	12470	12470	12470	12470	0
397	20240118	142200	55310610	12470	12470	12470	12470	4
398	20240118	142100	55260730	12470	12470	12470	12470	3
399	20240118	142000	55223320	12470	12470	12470	12470	3
400	20240118	141900	55185910	12470	12470	12470	12470	3
401	20240118	141800	55148500	12470	12470	12470	12470	0
402	20240118	141700	55148500	12470	12470	12470	12470	3
403	20240118	141600	55111090	12470	12470	12470	12470	4
404	20240118	141500	55061210	12470	12470	12470	12470	0
405	20240118	141400	55061210	12470	12470	12470	12470	0
406	20240118	141300	55061210	12470	12470	12470	12470	0
407	20240118	141200	55061210	12470	12470	12470	12470	0
408	20240118	141100	55061210	12470	12460	12470	12460	2
409	20240118	141000	55036280	12470	12470	12470	12470	10
410	20240118	140900	54911580	12430	12430	12430	12430	0
411	20240118	140800	54911580	12430	12430	12430	12430	0
412	20240118	140700	54911580	12430	12430	12430	12430	107
413	20240118	140600	53581570	12430	12430	12430	12430	0
414	20240118	140500	53581570	12430	12430	12430	12430	0
415	20240118	140400	53581570	12430	12430	12430	12430	0
416	20240118	140300	53581570	12430	12430	12430	12430	0
417	20240118	140200	53581570	12430	12430	12430	12430	0
418	20240118	140100	53581570	12430	12430	12430	12430	0
419	20240118	140000	53581570	12430	12430	12430	12430	0
420	20240118	135900	53581570	12430	12430	12430	12430	0
421	20240118	135800	53581570	12430	12420	12430	12420	2
422	20240118	135700	53556720	12430	12430	12430	12430	0
423	20240118	135600	53556720	12430	12430	12430	12430	0
424	20240118	135500	53556720	12430	12430	12430	12430	0
425	20240118	135400	53556720	12430	12430	12430	12430	0
426	20240118	135300	53556720	12430	12430	12430	12430	0
427	20240118	135200	53556720	12430	12430	12430	12430	19
428	20240118	135100	53320550	12400	12400	12400	12400	0
429	20240118	135000	53320550	12400	12400	12400	12400	0
430	20240118	134900	53320550	12400	12400	12400	12400	83
431	20240118	134800	52291350	12430	12430	12430	12430	0
432	20240118	134700	52291350	12430	12430	12430	12430	68
433	20240118	134600	51446110	12430	12430	12430	12430	32
434	20240118	134500	51048350	12460	12460	12460	12460	0
435	20240118	134400	51048350	12460	12460	12460	12460	0
436	20240118	134300	51048350	12460	12460	12460	12460	0
437	20240118	134200	51048350	12460	12460	12460	12460	0
438	20240118	134100	51048350	12460	12460	12460	12460	0
439	20240118	134000	51048350	12460	12460	12460	12460	38
440	20240118	133900	50574870	12460	12460	12460	12460	0
441	20240118	133800	50574870	12460	12460	12460	12460	0
442	20240118	133700	50574870	12460	12460	12460	12460	0
443	20240118	133600	50574870	12460	12460	12460	12460	0
444	20240118	133500	50574870	12460	12460	12460	12460	0
445	20240118	133400	50574870	12460	12460	12460	12460	0
446	20240118	133300	50574870	12460	12460	12460	12460	0
447	20240118	133200	50574870	12460	12460	12460	12460	0
448	20240118	133100	50574870	12460	12460	12460	12460	0
449	20240118	133000	50574870	12460	12460	12460	12460	0
450	20240118	132900	50574870	12460	12460	12460	12460	0
451	20240118	132800	50574870	12460	12460	12460	12460	0
452	20240118	132700	50574870	12460	12460	12460	12460	0
453	20240118	132600	50574870	12460	12460	12460	12460	0
454	20240118	132500	50574870	12460	12460	12460	12460	0
455	20240118	132400	50574870	12460	12460	12460	12460	0
456	20240118	132300	50574870	12460	12460	12460	12460	1
457	20240118	132200	50562410	12460	12460	12460	12460	0
458	20240118	132100	50562410	12460	12460	12460	12460	0
459	20240118	132000	50562410	12460	12460	12460	12460	0
460	20240118	131900	50562410	12460	12460	12460	12460	0
461	20240118	131800	50562410	12460	12460	12460	12460	0
462	20240118	131700	50562410	12460	12460	12460	12460	0
463	20240118	131600	50562410	12460	12460	12460	12460	1
464	20240118	131500	50549950	12460	12460	12460	12460	0
465	20240118	131400	50549950	12460	12460	12460	12460	0
466	20240118	131300	50549950	12460	12460	12460	12460	0
467	20240118	131200	50549950	12460	12460	12460	12460	0
468	20240118	131100	50549950	12460	12460	12460	12460	0
469	20240118	131000	50549950	12460	12460	12460	12460	0
470	20240118	130900	50549950	12460	12460	12460	12460	0
471	20240118	130800	50549950	12460	12460	12460	12460	0
472	20240118	130700	50549950	12460	12460	12460	12460	0
473	20240118	130600	50549950	12460	12460	12460	12460	0
474	20240118	130500	50549950	12460	12460	12460	12460	0
475	20240118	130400	50549950	12460	12460	12460	12460	381
476	20240118	130300	45802690	12460	12460	12460	12460	0
477	20240118	130200	45802690	12460	12460	12460	12460	0
478	20240118	130100	45802690	12460	12460	12460	12460	0
479	20240118	130000	45802690	12460	12460	12460	12460	0
480	20240118	125900	45802690	12460	12460	12460	12460	0
481	20240118	125800	45802690	12460	12460	12460	12460	0
482	20240118	125700	45802690	12460	12460	12460	12460	0
483	20240118	125600	45802690	12460	12460	12460	12460	0
484	20240118	125500	45802690	12460	12460	12460	12460	0
485	20240118	125400	45802690	12460	12460	12460	12460	0
486	20240118	125300	45802690	12460	12460	12460	12460	0
487	20240118	125200	45802690	12460	12460	12460	12460	0
488	20240118	125100	45802690	12460	12460	12460	12460	0
489	20240118	125000	45802690	12460	12460	12460	12460	0
490	20240118	124900	45802690	12460	12460	12460	12460	0
491	20240118	124800	45802690	12460	12460	12460	12460	0
492	20240118	124700	45802690	12460	12460	12460	12460	0
493	20240118	124600	45802690	12460	12460	12460	12460	12
494	20240118	124500	45653170	12460	12460	12460	12460	76
495	20240118	124400	44706210	12460	12460	12460	12460	0
496	20240118	124300	44706210	12460	12460	12460	12460	0
497	20240118	124200	44706210	12460	12460	12460	12460	0
498	20240118	124100	44706210	12460	12460	12460	12460	0
499	20240118	124000	44706210	12460	12460	12460	12460	0
500	20240118	123900	44706210	12460	12460	12460	12460	0
501	20240118	123800	44706210	12460	12460	12460	12460	0
502	20240118	123700	44706210	12460	12460	12460	12460	0
503	20240118	123600	44706210	12460	12460	12460	12460	0
504	20240118	123500	44706210	12460	12460	12460	12460	0
505	20240118	123400	44706210	12460	12460	12460	12460	0
506	20240118	123300	44706210	12460	12450	12460	12450	2
507	20240118	123200	44681300	12450	12450	12450	12450	100
508	20240118	123100	43436300	12460	12460	12460	12460	0
509	20240118	123000	43436300	12460	12460	12460	12460	0
510	20240118	122900	43436300	12460	12460	12460	12460	0
511	20240118	122800	43436300	12460	12460	12460	12460	0
512	20240118	122700	43436300	12460	12460	12460	12460	0
513	20240118	122600	43436300	12460	12460	12460	12460	0
514	20240118	122500	43436300	12460	12460	12460	12460	0
515	20240118	122400	43436300	12460	12460	12460	12460	0
516	20240118	122300	43436300	12460	12460	12460	12460	0
517	20240118	122200	43436300	12460	12460	12460	12460	0
518	20240118	122100	43436300	12460	12460	12460	12460	0
519	20240118	122000	43436300	12460	12450	12460	12450	300
520	20240118	121900	39699200	12460	12460	12460	12460	0
521	20240118	121800	39699200	12460	12460	12460	12460	0
522	20240118	121700	39699200	12460	12460	12460	12460	0
523	20240118	121600	39699200	12460	12460	12460	12460	0
524	20240118	121500	39699200	12460	12460	12460	12460	0
525	20240118	121400	39699200	12460	12460	12460	12460	0
526	20240118	121300	39699200	12460	12460	12460	12460	0
527	20240118	121200	39699200	12460	12460	12460	12460	0
528	20240118	121100	39699200	12460	12460	12460	12460	0
529	20240118	121000	39699200	12460	12460	12460	12460	0
530	20240118	120900	39699200	12460	12460	12460	12460	0
531	20240118	120800	39699200	12460	12460	12460	12460	0
532	20240118	120700	39699200	12460	12460	12460	12460	0
533	20240118	120600	39699200	12460	12460	12460	12460	0
534	20240118	120500	39699200	12460	12460	12460	12460	0
535	20240118	120400	39699200	12460	12450	12460	12450	9
536	20240118	120300	39587140	12460	12460	12460	12460	0
537	20240118	120200	39587140	12460	12460	12460	12460	0
538	20240118	120100	39587140	12460	12460	12460	12460	0
539	20240118	120000	39587140	12460	12460	12460	12460	0
540	20240118	115900	39587140	12460	12460	12460	12460	0
541	20240118	115800	39587140	12460	12460	12460	12460	0
542	20240118	115700	39587140	12460	12460	12460	12460	0
543	20240118	115600	39587140	12460	12460	12460	12460	0
544	20240118	115500	39587140	12460	12460	12460	12460	0
545	20240118	115400	39587140	12460	12460	12460	12460	0
546	20240118	115300	39587140	12460	12460	12460	12460	0
547	20240118	115200	39587140	12460	12460	12460	12460	0
548	20240118	115100	39587140	12460	12450	12460	12450	30
549	20240118	115000	39213620	12450	12450	12450	12450	0
550	20240118	114900	39213620	12450	12450	12450	12450	0
551	20240118	114800	39213620	12450	12450	12450	12450	0
552	20240118	114700	39213620	12450	12420	12450	12420	4
553	20240118	114600	39163910	12420	12420	12420	12420	0
554	20240118	114500	39163910	12420	12420	12420	12420	0
555	20240118	114400	39163910	12420	12420	12420	12420	8
556	20240118	114300	39064550	12420	12420	12420	12420	0
557	20240118	114200	39064550	12420	12420	12420	12420	0
558	20240118	114100	39064550	12420	12420	12420	12420	0
559	20240118	114000	39064550	12420	12420	12420	12420	0
560	20240118	113900	39064550	12420	12420	12420	12420	0
561	20240118	113800	39064550	12420	12420	12420	12420	0
562	20240118	113700	39064550	12420	12420	12420	12420	0
563	20240118	113600	39064550	12420	12420	12420	12420	0
564	20240118	113500	39064550	12420	12420	12420	12420	0
565	20240118	113400	39064550	12420	12420	12420	12420	0
566	20240118	113300	39064550	12420	12420	12420	12420	0
567	20240118	113200	39064550	12420	12420	12420	12420	0
568	20240118	113100	39064550	12420	12420	12420	12420	0
569	20240118	113000	39064550	12420	12420	12420	12420	0
570	20240118	112900	39064550	12420	12420	12420	12420	0
571	20240118	112800	39064550	12420	12420	12420	12420	0
572	20240118	112700	39064550	12420	12420	12420	12420	0
573	20240118	112600	39064550	12420	12420	12420	12420	0
574	20240118	112500	39064550	12420	12420	12420	12420	0
575	20240118	112400	39064550	12420	12420	12420	12420	0
576	20240118	112300	39064550	12420	12420	12420	12420	0
577	20240118	112200	39064550	12420	12420	12420	12420	0
578	20240118	112100	39064550	12420	12420	12420	12420	0
579	20240118	112000	39064550	12420	12420	12420	12420	0
580	20240118	111900	39064550	12420	12420	12420	12420	0
581	20240118	111800	39064550	12420	12420	12420	12420	0
582	20240118	111700	39064550	12420	12420	12420	12420	0
583	20240118	111600	39064550	12420	12410	12420	12410	2
584	20240118	111500	39039720	12360	12360	12360	12360	0
585	20240118	111400	39039720	12360	12360	12360	12360	0
586	20240118	111300	39039720	12360	12360	12360	12360	0
587	20240118	111200	39039720	12360	12360	12360	12360	0
588	20240118	111100	39039720	12360	12360	12360	12360	0
589	20240118	111000	39039720	12360	12360	12360	12360	0
590	20240118	110900	39039720	12360	12360	12360	12360	0
591	20240118	110800	39039720	12360	12360	12360	12360	0
592	20240118	110700	39039720	12360	12360	12360	12360	8
593	20240118	110600	38940840	12360	12360	12360	12360	0
594	20240118	110500	38940840	12360	12360	12360	12360	0
595	20240118	110400	38940840	12360	12360	12360	12360	0
596	20240118	110300	38940840	12360	12360	12360	12360	0
597	20240118	110200	38940840	12360	12360	12360	12360	0
598	20240118	110100	38940840	12360	12360	12360	12360	0
599	20240118	110000	38940840	12360	12360	12360	12360	0
600	20240118	105900	38940840	12360	12360	12360	12360	0
601	20240118	105800	38940840	12360	12360	12360	12360	0
602	20240118	105700	38940840	12360	12360	12360	12360	0
603	20240118	105600	38940840	12360	12360	12360	12360	0
604	20240118	105500	38940840	12360	12360	12360	12360	17
605	20240118	105400	38730720	12450	12450	12450	12450	0
606	20240118	105300	38730720	12450	12450	12450	12450	0
607	20240118	105200	38730720	12450	12450	12450	12450	0
608	20240118	105100	38730720	12450	12450	12450	12450	0
609	20240118	105000	38730720	12450	12450	12450	12450	0
610	20240118	104900	38730720	12450	12450	12450	12450	0
611	20240118	104800	38730720	12450	12450	12450	12450	0
612	20240118	104700	38730720	12450	12410	12450	12410	72
613	20240118	104600	37837160	12410	12410	12410	12410	0
614	20240118	104500	37837160	12410	12410	12410	12410	0
615	20240118	104400	37837160	12410	12410	12410	12410	0
616	20240118	104300	37837160	12410	12410	12410	12410	1
617	20240118	104200	37824750	12340	12340	12340	12340	0
618	20240118	104100	37824750	12340	12340	12340	12340	0
619	20240118	104000	37824750	12340	12340	12340	12340	0
620	20240118	103900	37824750	12340	12360	12360	12340	100
621	20240118	103800	36590090	12410	12410	12410	12410	0
622	20240118	103700	36590090	12410	12410	12410	12410	1
623	20240118	103600	36577680	12350	12370	12370	12350	200
624	20240118	103500	34105950	12370	12380	12380	12370	200
625	20240118	103400	31630550	12430	12440	12440	12430	29
626	20240118	103300	31270070	12430	12430	12430	12430	0
627	20240118	103200	31270070	12430	12430	12430	12430	0
628	20240118	103100	31270070	12430	12430	12430	12430	0
629	20240118	103000	31270070	12430	12430	12430	12430	0
630	20240118	102900	31270070	12430	12430	12430	12430	135
631	20240118	102800	29592020	12430	12430	12430	12430	0
632	20240118	102700	29592020	12430	12430	12430	12430	0
633	20240118	102600	29592020	12430	12430	12430	12430	0
634	20240118	102500	29592020	12430	12430	12430	12430	0
635	20240118	102400	29592020	12430	12430	12430	12430	0
636	20240118	102300	29592020	12430	12430	12430	12430	0
637	20240118	102200	29592020	12430	12430	12430	12430	0
638	20240118	102100	29592020	12430	12430	12430	12430	0
639	20240118	102000	29592020	12430	12430	12430	12430	0
640	20240118	101900	29592020	12430	12430	12430	12430	4
641	20240118	101800	29542300	12450	12450	12450	12450	0
642	20240118	101700	29542300	12450	12450	12450	12450	0
643	20240118	101600	29542300	12450	12450	12450	12450	0
644	20240118	101500	29542300	12450	12450	12450	12450	0
645	20240118	101400	29542300	12450	12450	12450	12450	0
646	20240118	101300	29542300	12450	12450	12450	12450	0
647	20240118	101200	29542300	12450	12450	12450	12450	0
648	20240118	101100	29542300	12450	12450	12450	12450	0
649	20240118	101000	29542300	12450	12380	12450	12380	102
650	20240118	100900	28279410	12380	12380	12380	12380	0
651	20240118	100800	28279410	12380	12380	12380	12380	0
652	20240118	100700	28279410	12380	12380	12380	12380	0
653	20240118	100600	28279410	12380	12380	12380	12380	0
654	20240118	100500	28279410	12380	12380	12380	12380	0
655	20240118	100400	28279410	12380	12380	12380	12380	0
656	20240118	100300	28279410	12380	12380	12380	12380	0
657	20240118	100200	28279410	12380	12380	12380	12380	0
658	20240118	100100	28279410	12380	12420	12420	12380	37
659	20240118	100000	27820750	12440	12440	12440	12440	33
660	20240118	095900	27410230	12440	12440	12440	12440	48
661	20240118	095800	26813110	12420	12420	12420	12420	0
662	20240118	095700	26813110	12420	12420	12420	12420	0
663	20240118	095600	26813110	12420	12420	12420	12420	0
664	20240118	095500	26813110	12420	12420	12420	12420	0
665	20240118	095400	26813110	12420	12420	12420	12420	0
666	20240118	095300	26813110	12420	12420	12420	12420	0
667	20240118	095200	26813110	12420	12400	12430	12400	52
668	20240118	095100	26167490	12350	12350	12350	12350	0
669	20240118	095000	26167490	12350	12350	12350	12350	0
670	20240118	094900	26167490	12350	12350	12350	12350	0
671	20240118	094800	26167490	12350	12350	12350	12350	1
672	20240118	094700	26155140	12350	12350	12350	12350	99
673	20240118	094600	24932490	12370	12370	12370	12370	100
674	20240118	094500	23695490	12370	12370	12370	12370	1
675	20240118	094400	23683120	12350	12350	12350	12350	0
676	20240118	094300	23683120	12350	12350	12350	12350	0
677	20240118	094200	23683120	12350	12350	12350	12350	0
678	20240118	094100	23683120	12350	12350	12350	12350	1
679	20240118	094000	23670770	12350	12360	12360	12350	9
680	20240118	093900	23559600	12350	12350	12350	12350	0
681	20240118	093800	23559600	12350	12350	12350	12350	0
682	20240118	093700	23559600	12350	12350	12350	12350	0
683	20240118	093600	23559600	12350	12350	12350	12350	80
684	20240118	093500	22571600	12450	12450	12450	12450	0
685	20240118	093400	22571600	12450	12450	12450	12450	0
686	20240118	093300	22571600	12450	12450	12450	12450	0
687	20240118	093200	22571600	12450	12450	12450	12450	0
688	20240118	093100	22571600	12450	12380	12450	12380	37
689	20240118	093000	22113120	12340	12340	12340	12340	0
690	20240118	092900	22113120	12340	12340	12340	12340	0
691	20240118	092800	22113120	12340	12340	12340	12340	47
692	20240118	092700	21533140	12340	12340	12340	12340	0
693	20240118	092600	21533140	12340	12400	12400	12340	1229
694	20240118	092500	6326310	12400	12400	12400	12400	0
695	20240118	092400	6326310	12400	12400	12400	12400	0
696	20240118	092300	6326310	12400	12400	12400	12400	0
697	20240118	092200	6326310	12400	12400	12400	12400	1
698	20240118	092100	6313910	12470	12470	12470	12470	0
699	20240118	092000	6313910	12470	12470	12470	12470	0
700	20240118	091900	6313910	12470	12470	12470	12470	0
701	20240118	091800	6313910	12470	12470	12470	12470	0
702	20240118	091700	6313910	12470	12470	12470	12470	0
703	20240118	091600	6313910	12470	12470	12470	12470	0
704	20240118	091500	6313910	12470	12470	12470	12470	0
705	20240118	091400	6313910	12470	12470	12470	12470	0
706	20240118	091300	6313910	12470	12470	12470	12470	0
707	20240118	091200	6313910	12470	12470	12470	12470	0
708	20240118	091100	6313910	12470	12470	12470	12470	2
709	20240118	091000	6288970	12370	12370	12370	12370	0
710	20240118	090900	6288970	12370	12470	12470	12370	31
711	20240118	090800	5904640	12400	12400	12400	12400	144
712	20240118	090700	4119040	12400	12400	12400	12400	0
713	20240118	090600	4119040	12400	12400	12400	12400	0
714	20240118	090500	4119040	12400	12400	12400	12400	0
715	20240118	090400	4119040	12400	12400	12400	12400	0
716	20240118	090300	4119040	12400	12400	12400	12400	296
717	20240118	090200	448640	12470	12470	12470	12470	0
718	20240118	090100	448640	12470	12470	12470	12470	0
719	20240118	090000	448640	12470	12400	12470	12400	5