KissMeData/265560/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205800	298487770	9620	9620	9620	9620	1046
3	20240118	205700	298487770	9620	9620	9620	9620	0
4	20240118	205600	298487770	9620	9620	9620	9620	0
5	20240118	205500	298487770	9620	9620	9620	9620	0
6	20240118	205400	298487770	9620	9620	9620	9620	0
7	20240118	205300	298487770	9620	9620	9620	9620	0
8	20240118	205200	298487770	9620	9620	9620	9620	0
9	20240118	205100	298487770	9620	9620	9620	9620	0
10	20240118	205000	298487770	9620	9620	9620	9620	0
11	20240118	204900	298487770	9620	9620	9620	9620	0
12	20240118	204800	298487770	9620	9620	9620	9620	0
13	20240118	204700	298487770	9620	9620	9620	9620	0
14	20240118	204600	298487770	9620	9620	9620	9620	0
15	20240118	204500	298487770	9620	9620	9620	9620	0
16	20240118	204400	298487770	9620	9620	9620	9620	0
17	20240118	204300	298487770	9620	9620	9620	9620	0
18	20240118	204200	298487770	9620	9620	9620	9620	0
19	20240118	204100	298487770	9620	9620	9620	9620	0
20	20240118	204000	298487770	9620	9620	9620	9620	0
21	20240118	203900	298487770	9620	9620	9620	9620	0
22	20240118	203800	298487770	9620	9620	9620	9620	0
23	20240118	203700	298487770	9620	9620	9620	9620	0
24	20240118	203600	298487770	9620	9620	9620	9620	0
25	20240118	203500	298487770	9620	9620	9620	9620	0
26	20240118	203400	298487770	9620	9620	9620	9620	0
27	20240118	203300	298487770	9620	9620	9620	9620	0
28	20240118	203200	298487770	9620	9620	9620	9620	0
29	20240118	203100	298487770	9620	9620	9620	9620	0
30	20240118	203000	298487770	9620	9620	9620	9620	0
31	20240118	202900	298487770	9620	9620	9620	9620	0
32	20240118	202800	298487770	9620	9620	9620	9620	1046
33	20240118	202700	298487770	9620	9620	9620	9620	0
34	20240118	202600	298487770	9620	9620	9620	9620	0
35	20240118	202500	298487770	9620	9620	9620	9620	0
36	20240118	202400	298487770	9620	9620	9620	9620	0
37	20240118	202300	298487770	9620	9620	9620	9620	0
38	20240118	202200	298487770	9620	9620	9620	9620	0
39	20240118	202100	298487770	9620	9620	9620	9620	0
40	20240118	202000	298487770	9620	9620	9620	9620	0
41	20240118	201900	298487770	9620	9620	9620	9620	0
42	20240118	201800	298487770	9620	9620	9620	9620	0
43	20240118	201700	298487770	9620	9620	9620	9620	0
44	20240118	201600	298487770	9620	9620	9620	9620	0
45	20240118	201500	298487770	9620	9620	9620	9620	0
46	20240118	201400	298487770	9620	9620	9620	9620	0
47	20240118	201300	298487770	9620	9620	9620	9620	0
48	20240118	201200	298487770	9620	9620	9620	9620	0
49	20240118	201100	298487770	9620	9620	9620	9620	0
50	20240118	201000	298487770	9620	9620	9620	9620	0
51	20240118	200900	298487770	9620	9620	9620	9620	0
52	20240118	200800	298487770	9620	9620	9620	9620	0
53	20240118	200700	298487770	9620	9620	9620	9620	0
54	20240118	200600	298487770	9620	9620	9620	9620	0
55	20240118	200500	298487770	9620	9620	9620	9620	0
56	20240118	200400	298487770	9620	9620	9620	9620	0
57	20240118	200300	298487770	9620	9620	9620	9620	0
58	20240118	200200	298487770	9620	9620	9620	9620	0
59	20240118	200100	298487770	9620	9620	9620	9620	0
60	20240118	200000	298487770	9620	9620	9620	9620	0
61	20240118	195900	298487770	9620	9620	9620	9620	0
62	20240118	195800	298487770	9620	9620	9620	9620	1046
63	20240118	195700	298487770	9620	9620	9620	9620	0
64	20240118	195600	298487770	9620	9620	9620	9620	0
65	20240118	195500	298487770	9620	9620	9620	9620	0
66	20240118	195400	298487770	9620	9620	9620	9620	0
67	20240118	195300	298487770	9620	9620	9620	9620	0
68	20240118	195200	298487770	9620	9620	9620	9620	0
69	20240118	195100	298487770	9620	9620	9620	9620	0
70	20240118	195000	298487770	9620	9620	9620	9620	0
71	20240118	194900	298487770	9620	9620	9620	9620	0
72	20240118	194800	298487770	9620	9620	9620	9620	0
73	20240118	194700	298487770	9620	9620	9620	9620	0
74	20240118	194600	298487770	9620	9620	9620	9620	0
75	20240118	194500	298487770	9620	9620	9620	9620	0
76	20240118	194400	298487770	9620	9620	9620	9620	0
77	20240118	194300	298487770	9620	9620	9620	9620	0
78	20240118	194200	298487770	9620	9620	9620	9620	0
79	20240118	194100	298487770	9620	9620	9620	9620	0
80	20240118	194000	298487770	9620	9620	9620	9620	0
81	20240118	193900	298487770	9620	9620	9620	9620	0
82	20240118	193800	298487770	9620	9620	9620	9620	0
83	20240118	193700	298487770	9620	9620	9620	9620	0
84	20240118	193600	298487770	9620	9620	9620	9620	0
85	20240118	193500	298487770	9620	9620	9620	9620	0
86	20240118	193400	298487770	9620	9620	9620	9620	0
87	20240118	193300	298487770	9620	9620	9620	9620	0
88	20240118	193200	298487770	9620	9620	9620	9620	0
89	20240118	193100	298487770	9620	9620	9620	9620	0
90	20240118	193000	298487770	9620	9620	9620	9620	0
91	20240118	192900	298487770	9620	9620	9620	9620	0
92	20240118	192800	298487770	9620	9620	9620	9620	1046
93	20240118	192700	298487770	9620	9620	9620	9620	0
94	20240118	192600	298487770	9620	9620	9620	9620	0
95	20240118	192500	298487770	9620	9620	9620	9620	0
96	20240118	192400	298487770	9620	9620	9620	9620	0
97	20240118	192300	298487770	9620	9620	9620	9620	0
98	20240118	192200	298487770	9620	9620	9620	9620	0
99	20240118	192100	298487770	9620	9620	9620	9620	0
100	20240118	192000	298487770	9620	9620	9620	9620	0
101	20240118	191900	298487770	9620	9620	9620	9620	0
102	20240118	191800	298487770	9620	9620	9620	9620	0
103	20240118	191700	298487770	9620	9620	9620	9620	0
104	20240118	191600	298487770	9620	9620	9620	9620	0
105	20240118	191500	298487770	9620	9620	9620	9620	0
106	20240118	191400	298487770	9620	9620	9620	9620	0
107	20240118	191300	298487770	9620	9620	9620	9620	0
108	20240118	191200	298487770	9620	9620	9620	9620	0
109	20240118	191100	298487770	9620	9620	9620	9620	0
110	20240118	191000	298487770	9620	9620	9620	9620	0
111	20240118	190900	298487770	9620	9620	9620	9620	0
112	20240118	190800	298487770	9620	9620	9620	9620	0
113	20240118	190700	298487770	9620	9620	9620	9620	0
114	20240118	190600	298487770	9620	9620	9620	9620	0
115	20240118	190500	298487770	9620	9620	9620	9620	0
116	20240118	190400	298487770	9620	9620	9620	9620	0
117	20240118	190300	298487770	9620	9620	9620	9620	0
118	20240118	190200	298487770	9620	9620	9620	9620	0
119	20240118	190100	298487770	9620	9620	9620	9620	0
120	20240118	190000	298487770	9620	9620	9620	9620	0
121	20240118	185900	298487770	9620	9620	9620	9620	0
122	20240118	185800	298487770	9620	9620	9620	9620	1046
123	20240118	185700	298487770	9620	9620	9620	9620	0
124	20240118	185600	298487770	9620	9620	9620	9620	0
125	20240118	185500	298487770	9620	9620	9620	9620	0
126	20240118	185400	298487770	9620	9620	9620	9620	0
127	20240118	185300	298487770	9620	9620	9620	9620	0
128	20240118	185200	298487770	9620	9620	9620	9620	0
129	20240118	185100	298487770	9620	9620	9620	9620	0
130	20240118	185000	298487770	9620	9620	9620	9620	0
131	20240118	184900	298487770	9620	9620	9620	9620	0
132	20240118	184800	298487770	9620	9620	9620	9620	0
133	20240118	184700	298487770	9620	9620	9620	9620	0
134	20240118	184600	298487770	9620	9620	9620	9620	0
135	20240118	184500	298487770	9620	9620	9620	9620	0
136	20240118	184400	298487770	9620	9620	9620	9620	0
137	20240118	184300	298487770	9620	9620	9620	9620	0
138	20240118	184200	298487770	9620	9620	9620	9620	0
139	20240118	184100	298487770	9620	9620	9620	9620	0
140	20240118	184000	298487770	9620	9620	9620	9620	0
141	20240118	183900	298487770	9620	9620	9620	9620	0
142	20240118	183800	298487770	9620	9620	9620	9620	0
143	20240118	183700	298487770	9620	9620	9620	9620	0
144	20240118	183600	298487770	9620	9620	9620	9620	0
145	20240118	183500	298487770	9620	9620	9620	9620	0
146	20240118	183400	298487770	9620	9620	9620	9620	0
147	20240118	183300	298487770	9620	9620	9620	9620	0
148	20240118	183200	298487770	9620	9620	9620	9620	0
149	20240118	183100	298487770	9620	9620	9620	9620	0
150	20240118	183000	298487770	9620	9620	9620	9620	0
151	20240118	182900	298487770	9620	9620	9620	9620	0
152	20240118	182800	298487770	9620	9620	9620	9620	1046
153	20240118	182700	298487770	9620	9620	9620	9620	0
154	20240118	182600	298487770	9620	9620	9620	9620	0
155	20240118	182500	298487770	9620	9620	9620	9620	0
156	20240118	182400	298487770	9620	9620	9620	9620	0
157	20240118	182300	298487770	9620	9620	9620	9620	0
158	20240118	182200	298487770	9620	9620	9620	9620	0
159	20240118	182100	298487770	9620	9620	9620	9620	0
160	20240118	182000	298487770	9620	9620	9620	9620	0
161	20240118	181900	298487770	9620	9620	9620	9620	0
162	20240118	181800	298487770	9620	9620	9620	9620	0
163	20240118	181700	298487770	9620	9620	9620	9620	0
164	20240118	181600	298487770	9620	9620	9620	9620	0
165	20240118	181500	298487770	9620	9620	9620	9620	0
166	20240118	181400	298487770	9620	9620	9620	9620	0
167	20240118	181300	298487770	9620	9620	9620	9620	0
168	20240118	181200	298487770	9620	9620	9620	9620	0
169	20240118	181100	298487770	9620	9620	9620	9620	0
170	20240118	181000	298487770	9620	9620	9620	9620	0
171	20240118	180900	298487770	9620	9620	9620	9620	0
172	20240118	180800	298487770	9620	9620	9620	9620	0
173	20240118	180700	298487770	9620	9620	9620	9620	0
174	20240118	180600	298487770	9620	9620	9620	9620	0
175	20240118	180500	298487770	9620	9620	9620	9620	0
176	20240118	180400	298487770	9620	9620	9620	9620	0
177	20240118	180300	298487770	9620	9620	9620	9620	0
178	20240118	180200	298487770	9620	9620	9620	9620	0
179	20240118	180100	298487770	9620	9620	9620	9620	0
180	20240118	180000	298487770	9620	9620	9620	9620	0
181	20240118	175900	298487770	9620	9620	9620	9620	0
182	20240118	175800	298487770	9620	9620	9620	9620	1046
183	20240118	175700	298487770	9620	9620	9620	9620	0
184	20240118	175600	298487770	9620	9620	9620	9620	0
185	20240118	175500	298487770	9620	9620	9620	9620	0
186	20240118	175400	298487770	9620	9620	9620	9620	0
187	20240118	175300	298487770	9620	9620	9620	9620	0
188	20240118	175200	298487770	9620	9620	9620	9620	0
189	20240118	175100	298487770	9620	9620	9620	9620	0
190	20240118	175000	298487770	9620	9620	9620	9620	0
191	20240118	174900	298487770	9620	9620	9620	9620	0
192	20240118	174800	298487770	9620	9620	9620	9620	0
193	20240118	174700	298487770	9620	9620	9620	9620	0
194	20240118	174600	298487770	9620	9620	9620	9620	0
195	20240118	174500	298487770	9620	9620	9620	9620	0
196	20240118	174400	298487770	9620	9620	9620	9620	0
197	20240118	174300	298487770	9620	9620	9620	9620	0
198	20240118	174200	298487770	9620	9620	9620	9620	0
199	20240118	174100	298487770	9620	9620	9620	9620	0
200	20240118	174000	298487770	9620	9620	9620	9620	0
201	20240118	173900	298487770	9620	9620	9620	9620	0
202	20240118	173800	298487770	9620	9620	9620	9620	0
203	20240118	173700	298487770	9620	9620	9620	9620	0
204	20240118	173600	298487770	9620	9620	9620	9620	0
205	20240118	173500	298487770	9620	9620	9620	9620	0
206	20240118	173400	298487770	9620	9620	9620	9620	0
207	20240118	173300	298487770	9620	9620	9620	9620	0
208	20240118	173200	298487770	9620	9620	9620	9620	0
209	20240118	173100	298487770	9620	9620	9620	9620	0
210	20240118	173000	298487770	9620	9620	9620	9620	0
211	20240118	172900	298487770	9620	9620	9620	9620	0
212	20240118	172800	298487770	9620	9620	9620	9620	1046
213	20240118	172700	298487770	9620	9620	9620	9620	0
214	20240118	172600	298487770	9620	9620	9620	9620	0
215	20240118	172500	298487770	9620	9620	9620	9620	0
216	20240118	172400	298487770	9620	9620	9620	9620	0
217	20240118	172300	298487770	9620	9620	9620	9620	0
218	20240118	172200	298487770	9620	9620	9620	9620	0
219	20240118	172100	298487770	9620	9620	9620	9620	0
220	20240118	172000	298487770	9620	9620	9620	9620	0
221	20240118	171900	298487770	9620	9620	9620	9620	0
222	20240118	171800	298487770	9620	9620	9620	9620	0
223	20240118	171700	298487770	9620	9620	9620	9620	0
224	20240118	171600	298487770	9620	9620	9620	9620	0
225	20240118	171500	298487770	9620	9620	9620	9620	0
226	20240118	171400	298487770	9620	9620	9620	9620	0
227	20240118	171300	298487770	9620	9620	9620	9620	0
228	20240118	171200	298487770	9620	9620	9620	9620	0
229	20240118	171100	298487770	9620	9620	9620	9620	0
230	20240118	171000	298487770	9620	9620	9620	9620	0
231	20240118	170900	298487770	9620	9620	9620	9620	0
232	20240118	170800	298487770	9620	9620	9620	9620	0
233	20240118	170700	298487770	9620	9620	9620	9620	0
234	20240118	170600	298487770	9620	9620	9620	9620	0
235	20240118	170500	298487770	9620	9620	9620	9620	0
236	20240118	170400	298487770	9620	9620	9620	9620	0
237	20240118	170300	298487770	9620	9620	9620	9620	0
238	20240118	170200	298487770	9620	9620	9620	9620	0
239	20240118	170100	298487770	9620	9620	9620	9620	0
240	20240118	170000	298487770	9620	9620	9620	9620	0
241	20240118	165900	298487770	9620	9620	9620	9620	0
242	20240118	165800	298487770	9620	9620	9620	9620	1046
243	20240118	165700	298487770	9620	9620	9620	9620	0
244	20240118	165600	298487770	9620	9620	9620	9620	0
245	20240118	165500	298487770	9620	9620	9620	9620	0
246	20240118	165400	298487770	9620	9620	9620	9620	0
247	20240118	165300	298487770	9620	9620	9620	9620	0
248	20240118	165200	298487770	9620	9620	9620	9620	0
249	20240118	165100	298487770	9620	9620	9620	9620	0
250	20240118	165000	298487770	9620	9620	9620	9620	0
251	20240118	164900	298487770	9620	9620	9620	9620	0
252	20240118	164800	298487770	9620	9620	9620	9620	0
253	20240118	164700	298487770	9620	9620	9620	9620	0
254	20240118	164600	298487770	9620	9620	9620	9620	0
255	20240118	164500	298487770	9620	9620	9620	9620	0
256	20240118	164400	298487770	9620	9620	9620	9620	0
257	20240118	164300	298487770	9620	9620	9620	9620	0
258	20240118	164200	298487770	9620	9620	9620	9620	0
259	20240118	164100	298487770	9620	9620	9620	9620	0
260	20240118	164000	298487770	9620	9620	9620	9620	0
261	20240118	163900	298487770	9620	9620	9620	9620	0
262	20240118	163800	298487770	9620	9620	9620	9620	0
263	20240118	163700	298487770	9620	9620	9620	9620	0
264	20240118	163600	298487770	9620	9620	9620	9620	0
265	20240118	163500	298487770	9620	9620	9620	9620	0
266	20240118	163400	298487770	9620	9620	9620	9620	0
267	20240118	163300	298487770	9620	9620	9620	9620	0
268	20240118	163200	298487770	9620	9620	9620	9620	0
269	20240118	163100	298487770	9620	9620	9620	9620	0
270	20240118	163000	298487770	9620	9620	9620	9620	0
271	20240118	162900	298487770	9620	9620	9620	9620	0
272	20240118	162800	298487770	9620	9620	9620	9620	1046
273	20240118	162700	298487770	9620	9620	9620	9620	0
274	20240118	162600	298487770	9620	9620	9620	9620	0
275	20240118	162500	298487770	9620	9620	9620	9620	0
276	20240118	162400	298487770	9620	9620	9620	9620	0
277	20240118	162300	298487770	9620	9620	9620	9620	0
278	20240118	162200	298487770	9620	9620	9620	9620	0
279	20240118	162100	298487770	9620	9620	9620	9620	0
280	20240118	162000	298487770	9620	9620	9620	9620	0
281	20240118	161900	298487770	9620	9620	9620	9620	0
282	20240118	161800	298487770	9620	9620	9620	9620	0
283	20240118	161700	298487770	9620	9620	9620	9620	0
284	20240118	161600	298487770	9620	9620	9620	9620	0
285	20240118	161500	298487770	9620	9620	9620	9620	0
286	20240118	161400	298487770	9620	9620	9620	9620	0
287	20240118	161300	298487770	9620	9620	9620	9620	0
288	20240118	161200	298487770	9620	9620	9620	9620	0
289	20240118	161100	298487770	9620	9620	9620	9620	0
290	20240118	161000	298487770	9620	9620	9620	9620	0
291	20240118	160900	298487770	9620	9620	9620	9620	0
292	20240118	160800	298487770	9620	9620	9620	9620	0
293	20240118	160700	298487770	9620	9620	9620	9620	0
294	20240118	160600	298487770	9620	9620	9620	9620	0
295	20240118	160500	298487770	9620	9620	9620	9620	0
296	20240118	160400	298487770	9620	9620	9620	9620	0
297	20240118	160300	298487770	9620	9620	9620	9620	0
298	20240118	160200	298487770	9620	9620	9620	9620	0
299	20240118	160100	298487770	9620	9620	9620	9620	0
300	20240118	160000	298487770	9620	9620	9620	9620	0
301	20240118	155900	298487770	9620	9620	9620	9620	0
302	20240118	155800	298487770	9620	9620	9620	9620	1046
303	20240118	155700	298487770	9620	9620	9620	9620	0
304	20240118	155600	298487770	9620	9620	9620	9620	0
305	20240118	155500	298487770	9620	9620	9620	9620	0
306	20240118	155400	298487770	9620	9620	9620	9620	0
307	20240118	155300	298487770	9620	9620	9620	9620	0
308	20240118	155200	298487770	9620	9620	9620	9620	0
309	20240118	155100	298487770	9620	9620	9620	9620	0
310	20240118	155000	298487770	9620	9620	9620	9620	0
311	20240118	154900	298487770	9620	9620	9620	9620	0
312	20240118	154800	298487770	9620	9620	9620	9620	0
313	20240118	154700	298487770	9620	9620	9620	9620	0
314	20240118	154600	298487770	9620	9620	9620	9620	0
315	20240118	154500	298487770	9620	9620	9620	9620	0
316	20240118	154400	298487770	9620	9620	9620	9620	0
317	20240118	154300	298487770	9620	9620	9620	9620	0
318	20240118	154200	298487770	9620	9620	9620	9620	0
319	20240118	154100	298487770	9620	9620	9620	9620	0
320	20240118	154000	298487770	9620	9620	9620	9620	0
321	20240118	153900	298487770	9620	9620	9620	9620	0
322	20240118	153800	298487770	9620	9620	9620	9620	0
323	20240118	153700	298487770	9620	9620	9620	9620	0
324	20240118	153600	298487770	9620	9620	9620	9620	0
325	20240118	153500	298487770	9620	9620	9620	9620	0
326	20240118	153400	298487770	9620	9620	9620	9620	0
327	20240118	153300	298487770	9620	9620	9620	9620	0
328	20240118	153200	298487770	9620	9620	9620	9620	0
329	20240118	153100	298487770	9620	9620	9620	9620	0
330	20240118	153000	298487770	9620	9620	9620	9620	1046
331	20240118	152900	288425250	9610	9610	9610	9610	0
332	20240118	152800	288425250	9610	9610	9610	9610	0
333	20240118	152700	288425250	9610	9610	9610	9610	0
334	20240118	152600	288425250	9610	9610	9610	9610	0
335	20240118	152500	288425250	9610	9610	9610	9610	0
336	20240118	152400	288425250	9610	9610	9610	9610	0
337	20240118	152300	288425250	9610	9610	9610	9610	0
338	20240118	152200	288425250	9610	9610	9610	9610	0
339	20240118	152100	288425250	9610	9610	9610	9610	0
340	20240118	152000	288425250	9610	9610	9610	9610	0
341	20240118	151900	288425250	9610	9610	9610	9610	20
342	20240118	151800	288233050	9610	9610	9610	9610	310
343	20240118	151700	285253950	9600	9600	9600	9600	101
344	20240118	151600	284284350	9590	9590	9590	9590	20
345	20240118	151500	284092550	9580	9580	9580	9580	139
346	20240118	151400	282760930	9580	9590	9590	9580	70
347	20240118	151300	282090070	9580	9580	9580	9580	0
348	20240118	151200	282090070	9580	9580	9580	9580	0
349	20240118	151100	282090070	9580	9580	9580	9580	0
350	20240118	151000	282090070	9580	9590	9590	9580	68
351	20240118	150900	281438320	9600	9600	9600	9600	0
352	20240118	150800	281438320	9600	9600	9600	9600	0
353	20240118	150700	281438320	9600	9600	9600	9600	10
354	20240118	150600	281342320	9600	9600	9600	9600	0
355	20240118	150500	281342320	9600	9600	9600	9600	0
356	20240118	150400	281342320	9600	9600	9600	9600	0
357	20240118	150300	281342320	9600	9600	9600	9600	0
358	20240118	150200	281342320	9600	9600	9600	9600	0
359	20240118	150100	281342320	9600	9600	9600	9600	1
360	20240118	150000	281332720	9580	9580	9580	9580	45
361	20240118	145900	280901620	9590	9590	9590	9590	0
362	20240118	145800	280901620	9590	9590	9590	9590	0
363	20240118	145700	280901620	9590	9590	9590	9590	5
364	20240118	145600	280853670	9600	9600	9600	9600	1
365	20240118	145500	280844070	9580	9580	9580	9580	50
366	20240118	145400	280365070	9590	9590	9590	9590	0
367	20240118	145300	280365070	9590	9590	9590	9590	5
368	20240118	145200	280317120	9590	9590	9600	9590	18
369	20240118	145100	280144400	9590	9590	9590	9590	0
370	20240118	145000	280144400	9590	9590	9590	9590	8
371	20240118	144900	280067680	9590	9590	9590	9590	0
372	20240118	144800	280067680	9590	9590	9590	9590	2
373	20240118	144700	280048500	9590	9590	9590	9590	10
374	20240118	144600	279952600	9590	9590	9590	9590	0
375	20240118	144500	279952600	9590	9590	9590	9590	0
376	20240118	144400	279952600	9590	9590	9590	9590	0
377	20240118	144300	279952600	9590	9590	9590	9590	0
378	20240118	144200	279952600	9590	9590	9590	9590	1
379	20240118	144100	279943010	9550	9550	9550	9550	0
380	20240118	144000	279943010	9550	9550	9550	9550	0
381	20240118	143900	279943010	9550	9550	9550	9550	0
382	20240118	143800	279943010	9550	9550	9550	9550	1
383	20240118	143700	279933460	9550	9550	9550	9550	0
384	20240118	143600	279933460	9550	9550	9550	9550	20
385	20240118	143500	279742460	9550	9550	9550	9550	0
386	20240118	143400	279742460	9550	9560	9560	9550	350
387	20240118	143300	276398410	9560	9560	9560	9560	0
388	20240118	143200	276398410	9560	9560	9560	9560	1
389	20240118	143100	276388850	9560	9560	9560	9560	6
390	20240118	143000	276331490	9590	9590	9590	9590	0
391	20240118	142900	276331490	9590	9590	9590	9590	1
392	20240118	142800	276321900	9580	9580	9580	9580	1
393	20240118	142700	276312320	9580	9580	9580	9580	30
394	20240118	142600	276024920	9580	9580	9580	9580	1
395	20240118	142500	276015340	9570	9570	9570	9570	0
396	20240118	142400	276015340	9570	9570	9570	9570	0
397	20240118	142300	276015340	9570	9580	9580	9570	13
398	20240118	142200	275890840	9580	9580	9580	9580	2
399	20240118	142100	275871680	9580	9580	9580	9580	19
400	20240118	142000	275689660	9590	9590	9590	9590	0
401	20240118	141900	275689660	9590	9590	9590	9590	0
402	20240118	141800	275689660	9590	9590	9590	9590	0
403	20240118	141700	275689660	9590	9590	9590	9590	0
404	20240118	141600	275689660	9590	9590	9590	9590	0
405	20240118	141500	275689660	9590	9590	9590	9590	0
406	20240118	141400	275689660	9590	9590	9590	9590	0
407	20240118	141300	275689660	9590	9570	9590	9570	2
408	20240118	141200	275670500	9600	9600	9600	9600	0
409	20240118	141100	275670500	9600	9560	9600	9560	6
410	20240118	141000	275613020	9600	9590	9600	9590	6
411	20240118	140900	275555470	9560	9560	9560	9560	0
412	20240118	140800	275555470	9560	9560	9560	9560	48
413	20240118	140700	275096590	9560	9560	9560	9560	1
414	20240118	140600	275087030	9560	9560	9560	9560	10
415	20240118	140500	274991430	9560	9560	9560	9560	0
416	20240118	140400	274991430	9560	9560	9560	9560	0
417	20240118	140300	274991430	9560	9560	9560	9560	0
418	20240118	140200	274991430	9560	9560	9560	9560	0
419	20240118	140100	274991430	9560	9560	9560	9560	0
420	20240118	140000	274991430	9560	9560	9560	9560	0
421	20240118	135900	274991430	9560	9560	9560	9560	0
422	20240118	135800	274991430	9560	9560	9560	9560	0
423	20240118	135700	274991430	9560	9550	9560	9540	307
424	20240118	135600	272059590	9580	9560	9580	9560	306
425	20240118	135500	269134210	9580	9580	9580	9580	0
426	20240118	135400	269134210	9580	9580	9580	9580	10
427	20240118	135300	269038410	9570	9570	9570	9570	200
428	20240118	135200	267124410	9570	9570	9570	9570	110
429	20240118	135100	266071710	9570	9570	9570	9570	0
430	20240118	135000	266071710	9570	9570	9570	9570	0
431	20240118	134900	266071710	9570	9570	9570	9570	1
432	20240118	134800	266062140	9540	9540	9540	9540	0
433	20240118	134700	266062140	9540	9540	9540	9540	0
434	20240118	134600	266062140	9540	9560	9560	9540	835
435	20240118	134500	258094680	9560	9560	9560	9560	0
436	20240118	134400	258094680	9560	9560	9560	9560	0
437	20240118	134300	258094680	9560	9550	9560	9550	452
438	20240118	134200	253778060	9550	9550	9550	9550	2
439	20240118	134100	253758960	9590	9590	9590	9590	300
440	20240118	134000	250881960	9550	9560	9560	9550	2111
441	20240118	133900	230718120	9570	9570	9570	9570	293
442	20240118	133800	227914110	9580	9590	9590	9580	706
443	20240118	133700	221150610	9590	9590	9590	9590	459
444	20240118	133600	216748800	9600	9610	9610	9600	58
445	20240118	133500	216191850	9630	9630	9630	9630	0
446	20240118	133400	216191850	9630	9630	9630	9630	0
447	20240118	133300	216191850	9630	9630	9630	9630	0
448	20240118	133200	216191850	9630	9630	9630	9630	10
449	20240118	133100	216095550	9640	9640	9640	9640	0
450	20240118	133000	216095550	9640	9640	9640	9640	0
451	20240118	132900	216095550	9640	9640	9640	9640	0
452	20240118	132800	216095550	9640	9640	9640	9640	0
453	20240118	132700	216095550	9640	9640	9640	9640	0
454	20240118	132600	216095550	9640	9640	9640	9640	0
455	20240118	132500	216095550	9640	9640	9640	9640	0
456	20240118	132400	216095550	9640	9640	9640	9640	0
457	20240118	132300	216095550	9640	9640	9640	9640	0
458	20240118	132200	216095550	9640	9630	9640	9620	32
459	20240118	132100	215787390	9630	9630	9630	9630	15
460	20240118	132000	215642940	9630	9630	9630	9630	7
461	20240118	131900	215575530	9630	9630	9630	9630	0
462	20240118	131800	215575530	9630	9630	9630	9630	0
463	20240118	131700	215575530	9630	9630	9630	9630	0
464	20240118	131600	215575530	9630	9630	9630	9630	0
465	20240118	131500	215575530	9630	9630	9630	9630	0
466	20240118	131400	215575530	9630	9630	9630	9630	0
467	20240118	131300	215575530	9630	9630	9630	9630	0
468	20240118	131200	215575530	9630	9630	9630	9630	1
469	20240118	131100	215565900	9640	9640	9640	9640	0
470	20240118	131000	215565900	9640	9640	9640	9640	0
471	20240118	130900	215565900	9640	9640	9640	9640	0
472	20240118	130800	215565900	9640	9640	9640	9640	0
473	20240118	130700	215565900	9640	9640	9640	9640	0
474	20240118	130600	215565900	9640	9640	9640	9640	1
475	20240118	130500	215556260	9640	9640	9640	9640	0
476	20240118	130400	215556260	9640	9640	9640	9640	0
477	20240118	130300	215556260	9640	9640	9640	9640	0
478	20240118	130200	215556260	9640	9640	9640	9640	0
479	20240118	130100	215556260	9640	9640	9640	9640	0
480	20240118	130000	215556260	9640	9640	9640	9640	1
481	20240118	125900	215546620	9640	9640	9640	9640	0
482	20240118	125800	215546620	9640	9640	9640	9640	0
483	20240118	125700	215546620	9640	9640	9640	9640	87
484	20240118	125600	214707940	9640	9640	9640	9640	0
485	20240118	125500	214707940	9640	9640	9640	9640	0
486	20240118	125400	214707940	9640	9640	9640	9640	0
487	20240118	125300	214707940	9640	9610	9640	9610	703
488	20240118	125200	207933250	9610	9610	9610	9610	0
489	20240118	125100	207933250	9610	9610	9610	9610	0
490	20240118	125000	207933250	9610	9610	9610	9610	0
491	20240118	124900	207933250	9610	9610	9610	9610	0
492	20240118	124800	207933250	9610	9610	9610	9610	0
493	20240118	124700	207933250	9610	9610	9610	9610	0
494	20240118	124600	207933250	9610	9610	9610	9610	0
495	20240118	124500	207933250	9610	9610	9610	9610	0
496	20240118	124400	207933250	9610	9610	9610	9610	10
497	20240118	124300	207837150	9610	9610	9610	9610	0
498	20240118	124200	207837150	9610	9610	9610	9610	0
499	20240118	124100	207837150	9610	9610	9610	9610	0
500	20240118	124000	207837150	9610	9610	9610	9610	0
501	20240118	123900	207837150	9610	9610	9610	9610	0
502	20240118	123800	207837150	9610	9610	9610	9610	0
503	20240118	123700	207837150	9610	9610	9610	9610	0
504	20240118	123600	207837150	9610	9610	9610	9610	0
505	20240118	123500	207837150	9610	9610	9610	9610	1
506	20240118	123400	207827540	9590	9590	9590	9590	0
507	20240118	123300	207827540	9590	9610	9610	9590	415
508	20240118	123200	203845340	9610	9610	9610	9610	0
509	20240118	123100	203845340	9610	9610	9610	9610	0
510	20240118	123000	203845340	9610	9610	9610	9610	0
511	20240118	122900	203845340	9610	9610	9610	9610	1
512	20240118	122800	203835730	9600	9600	9600	9600	0
513	20240118	122700	203835730	9600	9600	9600	9600	0
514	20240118	122600	203835730	9600	9600	9600	9600	0
515	20240118	122500	203835730	9600	9600	9600	9600	1
516	20240118	122400	203826130	9620	9620	9620	9620	0
517	20240118	122300	203826130	9620	9620	9620	9620	0
518	20240118	122200	203826130	9620	9620	9620	9620	1
519	20240118	122100	203816510	9600	9600	9600	9600	0
520	20240118	122000	203816510	9600	9600	9600	9600	0
521	20240118	121900	203816510	9600	9600	9600	9600	0
522	20240118	121800	203816510	9600	9600	9600	9600	0
523	20240118	121700	203816510	9600	9600	9600	9600	0
524	20240118	121600	203816510	9600	9600	9600	9600	0
525	20240118	121500	203816510	9600	9600	9600	9600	100
526	20240118	121400	202856510	9600	9600	9600	9600	30
527	20240118	121300	202568510	9620	9620	9620	9620	0
528	20240118	121200	202568510	9620	9620	9620	9620	48
529	20240118	121100	202106750	9620	9620	9620	9620	0
530	20240118	121000	202106750	9620	9620	9620	9620	0
531	20240118	120900	202106750	9620	9620	9620	9620	72
532	20240118	120800	201414110	9620	9620	9620	9620	0
533	20240118	120700	201414110	9620	9620	9620	9620	5
534	20240118	120600	201366010	9620	9620	9620	9620	2
535	20240118	120500	201346770	9620	9620	9620	9620	0
536	20240118	120400	201346770	9620	9620	9620	9620	3
537	20240118	120300	201317910	9620	9620	9620	9620	0
538	20240118	120200	201317910	9620	9620	9620	9620	0
539	20240118	120100	201317910	9620	9620	9620	9620	3
540	20240118	120000	201289050	9590	9620	9620	9590	7
541	20240118	115900	201221860	9590	9590	9590	9590	8
542	20240118	115800	201145140	9590	9590	9590	9590	0
543	20240118	115700	201145140	9590	9600	9600	9590	410
544	20240118	115600	197211810	9600	9600	9600	9600	0
545	20240118	115500	197211810	9600	9610	9620	9600	401
546	20240118	115400	193361720	9610	9610	9610	9610	494
547	20240118	115300	188614380	9610	9610	9610	9610	9
548	20240118	115200	188527890	9630	9630	9630	9630	96
549	20240118	115100	187603410	9630	9630	9630	9630	32
550	20240118	115000	187295250	9610	9610	9610	9610	7
551	20240118	114900	187227980	9610	9610	9610	9610	0
552	20240118	114800	187227980	9610	9610	9610	9610	8
553	20240118	114700	187151100	9620	9620	9620	9620	0
554	20240118	114600	187151100	9620	9620	9620	9620	78
555	20240118	114500	186400740	9620	9620	9620	9620	0
556	20240118	114400	186400740	9620	9620	9620	9620	10
557	20240118	114300	186304540	9620	9620	9620	9620	0
558	20240118	114200	186304540	9620	9620	9620	9620	0
559	20240118	114100	186304540	9620	9620	9620	9620	14
560	20240118	114000	186169860	9620	9620	9620	9620	0
561	20240118	113900	186169860	9620	9630	9630	9620	77
562	20240118	113800	185429110	9620	9620	9620	9620	0
563	20240118	113700	185429110	9620	9620	9620	9620	6
564	20240118	113600	185371390	9630	9630	9630	9630	53
565	20240118	113500	184861000	9620	9620	9620	9620	0
566	20240118	113400	184861000	9620	9620	9620	9620	8
567	20240118	113300	184784040	9620	9620	9620	9620	0
568	20240118	113200	184784040	9620	9620	9620	9620	8
569	20240118	113100	184707080	9630	9620	9630	9620	2
570	20240118	113000	184687830	9630	9630	9630	9630	8
571	20240118	112900	184610790	9630	9630	9630	9630	0
572	20240118	112800	184610790	9630	9630	9630	9630	6
573	20240118	112700	184553010	9640	9630	9640	9630	2
574	20240118	112600	184533740	9630	9630	9630	9630	0
575	20240118	112500	184533740	9630	9630	9630	9630	9
576	20240118	112400	184447070	9630	9630	9630	9630	0
577	20240118	112300	184447070	9630	9630	9630	9630	7
578	20240118	112200	184379660	9630	9630	9630	9630	0
579	20240118	112100	184379660	9630	9630	9630	9630	7
580	20240118	112000	184312250	9630	9630	9630	9630	0
581	20240118	111900	184312250	9630	9630	9630	9630	7
582	20240118	111800	184244840	9630	9630	9630	9630	1
583	20240118	111700	184235210	9620	9630	9630	9620	70
584	20240118	111600	183561800	9620	9620	9620	9620	10
585	20240118	111500	183465600	9620	9620	9620	9620	0
586	20240118	111400	183465600	9620	9620	9620	9620	6
587	20240118	111300	183407880	9620	9620	9620	9620	0
588	20240118	111200	183407880	9620	9620	9620	9620	10
589	20240118	111100	183311680	9630	9630	9630	9630	0
590	20240118	111000	183311680	9630	9630	9630	9630	5
591	20240118	110900	183263530	9630	9630	9630	9630	66
592	20240118	110800	182627950	9630	9630	9630	9630	44
593	20240118	110700	182204230	9630	9630	9630	9630	9
594	20240118	110600	182117560	9630	9630	9630	9630	0
595	20240118	110500	182117560	9630	9630	9630	9630	7
596	20240118	110400	182050150	9640	9640	9640	9640	1
597	20240118	110300	182040510	9630	9630	9630	9630	38
598	20240118	110200	181674570	9630	9630	9630	9630	40
599	20240118	110100	181289370	9630	9630	9630	9630	0
600	20240118	110000	181289370	9630	9630	9630	9630	7
601	20240118	105900	181221960	9630	9630	9630	9630	28
602	20240118	105800	180952320	9630	9630	9630	9630	9
603	20240118	105700	180865650	9630	9630	9630	9630	0
604	20240118	105600	180865650	9630	9630	9630	9630	7
605	20240118	105500	180798240	9640	9640	9640	9640	149
606	20240118	105400	179361880	9640	9640	9640	9640	0
607	20240118	105300	179361880	9640	9640	9640	9640	8
608	20240118	105200	179284760	9640	9640	9640	9640	0
609	20240118	105100	179284760	9640	9640	9640	9640	8
610	20240118	105000	179207640	9640	9640	9640	9640	0
611	20240118	104900	179207640	9640	9640	9640	9640	10
612	20240118	104800	179111240	9660	9640	9660	9640	2
613	20240118	104700	179091940	9640	9640	9640	9640	12
614	20240118	104600	178976260	9650	9650	9650	9650	62
615	20240118	104500	178377960	9650	9650	9650	9650	26
616	20240118	104400	178127060	9650	9650	9650	9650	9
617	20240118	104300	178040210	9660	9660	9660	9660	2
618	20240118	104200	178020890	9650	9650	9650	9650	7
619	20240118	104100	177953340	9650	9650	9650	9650	1
620	20240118	104000	177943690	9660	9640	9660	9640	10
621	20240118	103900	177847270	9660	9660	9660	9660	30
622	20240118	103800	177557470	9640	9640	9640	9640	5
623	20240118	103700	177509270	9640	9640	9660	9640	8
624	20240118	103600	177432130	9640	9640	9640	9640	0
625	20240118	103500	177432130	9640	9640	9640	9640	8
626	20240118	103400	177355010	9640	9640	9640	9640	0
627	20240118	103300	177355010	9640	9640	9640	9640	8
628	20240118	103200	177277890	9660	9640	9660	9640	147
629	20240118	103100	175859340	9640	9640	9640	9640	10
630	20240118	103000	175762940	9640	9640	9640	9640	0
631	20240118	102900	175762940	9640	9640	9640	9640	30
632	20240118	102800	175473740	9630	9630	9630	9630	6
633	20240118	102700	175415960	9630	9630	9630	9630	3
634	20240118	102600	175387070	9630	9630	9630	9630	10
635	20240118	102500	175290770	9650	9650	9650	9650	3
636	20240118	102400	175261820	9650	9630	9650	9630	7
637	20240118	102300	175194390	9650	9650	9650	9650	1
638	20240118	102200	175184740	9630	9630	9630	9630	9
639	20240118	102100	175098070	9650	9650	9650	9650	1
640	20240118	102000	175088420	9620	9620	9620	9620	0
641	20240118	101900	175088420	9620	9650	9660	9620	16
642	20240118	101800	174934170	9620	9620	9620	9620	0
643	20240118	101700	174934170	9620	9660	9660	9620	9
644	20240118	101600	174847550	9640	9650	9650	9640	65
645	20240118	101500	174220730	9670	9650	9670	9650	9
646	20240118	101400	174133860	9660	9660	9660	9660	7
647	20240118	101300	174066240	9670	9660	9670	9660	44
648	20240118	101200	173640790	9650	9660	9660	9650	22
649	20240118	101100	173428370	9660	9660	9660	9660	40
650	20240118	101000	173041970	9650	9660	9660	9650	7
651	20240118	100900	172974410	9650	9650	9650	9650	0
652	20240118	100800	172974410	9650	9640	9650	9640	215
653	20240118	100700	170899970	9610	9610	9610	9610	0
654	20240118	100600	170899970	9610	9610	9610	9610	7
655	20240118	100500	170832700	9640	9620	9640	9610	501
656	20240118	100400	166016690	9620	9620	9620	9620	0
657	20240118	100300	166016690	9620	9620	9620	9620	8
658	20240118	100200	165939730	9620	9620	9620	9620	0
659	20240118	100100	165939730	9620	9620	9620	9620	8
660	20240118	100000	165862770	9620	9620	9620	9620	10
661	20240118	095900	165766570	9620	9620	9620	9620	9
662	20240118	095800	165679990	9640	9640	9640	9640	0
663	20240118	095700	165679990	9640	9640	9640	9640	4
664	20240118	095600	165641430	9620	9640	9640	9620	7
665	20240118	095500	165574070	9640	9640	9640	9640	1
666	20240118	095400	165564430	9640	9620	9640	9610	284
667	20240118	095300	162832440	9610	9610	9610	9610	0
668	20240118	095200	162832440	9610	9610	9610	9610	7
669	20240118	095100	162765170	9640	9640	9640	9640	0
670	20240118	095000	162765170	9640	9640	9640	9600	10
671	20240118	094900	162669090	9600	9600	9600	9600	1
672	20240118	094800	162659490	9590	9590	9590	9590	0
673	20240118	094700	162659490	9590	9590	9590	9590	8
674	20240118	094600	162582770	9590	9590	9590	9590	0
675	20240118	094500	162582770	9590	9640	9640	9590	359
676	20240118	094400	159137250	9640	9640	9640	9640	5
677	20240118	094300	159089050	9640	9630	9640	9630	9
678	20240118	094200	159002360	9630	9630	9630	9630	324
679	20240118	094100	155882240	9600	9600	9600	9600	8
680	20240118	094000	155805440	9590	9590	9590	9590	0
681	20240118	093900	155805440	9590	9590	9590	9590	0
682	20240118	093800	155805440	9590	9630	9630	9590	8
683	20240118	093700	155728680	9590	9590	9590	9590	0
684	20240118	093600	155728680	9590	9590	9590	9590	10
685	20240118	093500	155632780	9590	9600	9600	9590	18
686	20240118	093400	155460150	9590	9590	9590	9590	6
687	20240118	093300	155402610	9600	9600	9600	9600	1000
688	20240118	093200	145802610	9600	9600	9600	9600	0
689	20240118	093100	145802610	9600	9610	9620	9600	23
690	20240118	093000	145581600	9570	9580	9580	9570	2
691	20240118	092900	145562450	9570	9570	9570	9570	7
692	20240118	092800	145495460	9570	9570	9570	9570	1
693	20240118	092700	145485890	9570	9570	9570	9570	8
694	20240118	092600	145409330	9560	9560	9560	9560	0
695	20240118	092500	145409330	9560	9560	9560	9560	8
696	20240118	092400	145332850	9540	9600	9600	9520	4330
697	20240118	092300	104005510	9590	9590	9590	9590	0
698	20240118	092200	104005510	9590	9600	9600	9580	509
699	20240118	092100	99124900	9600	9600	9600	9600	10
700	20240118	092000	99028900	9600	9600	9600	9600	7
701	20240118	091900	98961700	9670	9590	9670	9590	1237
702	20240118	091800	87098790	9590	9600	9610	9590	808
703	20240118	091700	79341710	9600	9610	9610	9600	1181
704	20240118	091600	68001340	9600	9600	9600	9600	0
705	20240118	091500	68001340	9600	9610	9610	9600	359
706	20240118	091400	64551420	9610	9610	9610	9610	2887
707	20240118	091300	36807350	9610	9620	9630	9610	320
708	20240118	091200	33730850	9600	9600	9600	9600	0
709	20240118	091100	33730850	9600	9600	9600	9600	10
710	20240118	091000	33634850	9610	9620	9620	9600	648
711	20240118	090900	27409190	9600	9670	9670	9600	2496
712	20240118	090800	3421550	9670	9670	9670	9670	20
713	20240118	090700	3228150	9670	9690	9690	9670	152
714	20240118	090600	1756270	9690	9690	9690	9690	17
715	20240118	090500	1591540	9690	9690	9690	9690	0
716	20240118	090400	1591540	9690	9700	9710	9690	71
717	20240118	090300	902320	9700	9700	9700	9700	0
718	20240118	090200	902320	9700	9700	9700	9700	7
719	20240118	090100	834420	9710	9710	9710	9710	21
720	20240118	090000	630510	9710	9700	9710	9700	65