KissMeData/306200/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210900	395288300	122200	122200	122200	122200	96
3	20240118	210800	395288300	122200	122200	122200	122200	0
4	20240118	210700	395288300	122200	122200	122200	122200	0
5	20240118	210600	395288300	122200	122200	122200	122200	0
6	20240118	210500	395288300	122200	122200	122200	122200	0
7	20240118	210400	395288300	122200	122200	122200	122200	0
8	20240118	210300	395288300	122200	122200	122200	122200	0
9	20240118	210200	395288300	122200	122200	122200	122200	0
10	20240118	210100	395288300	122200	122200	122200	122200	0
11	20240118	210000	395288300	122200	122200	122200	122200	0
12	20240118	205900	395288300	122200	122200	122200	122200	0
13	20240118	205800	395288300	122200	122200	122200	122200	0
14	20240118	205700	395288300	122200	122200	122200	122200	0
15	20240118	205600	395288300	122200	122200	122200	122200	0
16	20240118	205500	395288300	122200	122200	122200	122200	0
17	20240118	205400	395288300	122200	122200	122200	122200	0
18	20240118	205300	395288300	122200	122200	122200	122200	0
19	20240118	205200	395288300	122200	122200	122200	122200	0
20	20240118	205100	395288300	122200	122200	122200	122200	0
21	20240118	205000	395288300	122200	122200	122200	122200	0
22	20240118	204900	395288300	122200	122200	122200	122200	0
23	20240118	204800	395288300	122200	122200	122200	122200	0
24	20240118	204700	395288300	122200	122200	122200	122200	0
25	20240118	204600	395288300	122200	122200	122200	122200	0
26	20240118	204500	395288300	122200	122200	122200	122200	0
27	20240118	204400	395288300	122200	122200	122200	122200	0
28	20240118	204300	395288300	122200	122200	122200	122200	0
29	20240118	204200	395288300	122200	122200	122200	122200	0
30	20240118	204100	395288300	122200	122200	122200	122200	0
31	20240118	204000	395288300	122200	122200	122200	122200	0
32	20240118	203900	395288300	122200	122200	122200	122200	96
33	20240118	203800	395288300	122200	122200	122200	122200	0
34	20240118	203700	395288300	122200	122200	122200	122200	0
35	20240118	203600	395288300	122200	122200	122200	122200	0
36	20240118	203500	395288300	122200	122200	122200	122200	0
37	20240118	203400	395288300	122200	122200	122200	122200	0
38	20240118	203300	395288300	122200	122200	122200	122200	0
39	20240118	203200	395288300	122200	122200	122200	122200	0
40	20240118	203100	395288300	122200	122200	122200	122200	0
41	20240118	203000	395288300	122200	122200	122200	122200	0
42	20240118	202900	395288300	122200	122200	122200	122200	0
43	20240118	202800	395288300	122200	122200	122200	122200	0
44	20240118	202700	395288300	122200	122200	122200	122200	0
45	20240118	202600	395288300	122200	122200	122200	122200	0
46	20240118	202500	395288300	122200	122200	122200	122200	0
47	20240118	202400	395288300	122200	122200	122200	122200	0
48	20240118	202300	395288300	122200	122200	122200	122200	0
49	20240118	202200	395288300	122200	122200	122200	122200	0
50	20240118	202100	395288300	122200	122200	122200	122200	0
51	20240118	202000	395288300	122200	122200	122200	122200	0
52	20240118	201900	395288300	122200	122200	122200	122200	0
53	20240118	201800	395288300	122200	122200	122200	122200	0
54	20240118	201700	395288300	122200	122200	122200	122200	0
55	20240118	201600	395288300	122200	122200	122200	122200	0
56	20240118	201500	395288300	122200	122200	122200	122200	0
57	20240118	201400	395288300	122200	122200	122200	122200	0
58	20240118	201300	395288300	122200	122200	122200	122200	0
59	20240118	201200	395288300	122200	122200	122200	122200	0
60	20240118	201100	395288300	122200	122200	122200	122200	0
61	20240118	201000	395288300	122200	122200	122200	122200	0
62	20240118	200900	395288300	122200	122200	122200	122200	96
63	20240118	200800	395288300	122200	122200	122200	122200	0
64	20240118	200700	395288300	122200	122200	122200	122200	0
65	20240118	200600	395288300	122200	122200	122200	122200	0
66	20240118	200500	395288300	122200	122200	122200	122200	0
67	20240118	200400	395288300	122200	122200	122200	122200	0
68	20240118	200300	395288300	122200	122200	122200	122200	0
69	20240118	200200	395288300	122200	122200	122200	122200	0
70	20240118	200100	395288300	122200	122200	122200	122200	0
71	20240118	200000	395288300	122200	122200	122200	122200	0
72	20240118	195900	395288300	122200	122200	122200	122200	0
73	20240118	195800	395288300	122200	122200	122200	122200	0
74	20240118	195700	395288300	122200	122200	122200	122200	0
75	20240118	195600	395288300	122200	122200	122200	122200	0
76	20240118	195500	395288300	122200	122200	122200	122200	0
77	20240118	195400	395288300	122200	122200	122200	122200	0
78	20240118	195300	395288300	122200	122200	122200	122200	0
79	20240118	195200	395288300	122200	122200	122200	122200	0
80	20240118	195100	395288300	122200	122200	122200	122200	0
81	20240118	195000	395288300	122200	122200	122200	122200	0
82	20240118	194900	395288300	122200	122200	122200	122200	0
83	20240118	194800	395288300	122200	122200	122200	122200	0
84	20240118	194700	395288300	122200	122200	122200	122200	0
85	20240118	194600	395288300	122200	122200	122200	122200	0
86	20240118	194500	395288300	122200	122200	122200	122200	0
87	20240118	194400	395288300	122200	122200	122200	122200	0
88	20240118	194300	395288300	122200	122200	122200	122200	0
89	20240118	194200	395288300	122200	122200	122200	122200	0
90	20240118	194100	395288300	122200	122200	122200	122200	0
91	20240118	194000	395288300	122200	122200	122200	122200	0
92	20240118	193900	395288300	122200	122200	122200	122200	96
93	20240118	193800	395288300	122200	122200	122200	122200	0
94	20240118	193700	395288300	122200	122200	122200	122200	0
95	20240118	193600	395288300	122200	122200	122200	122200	0
96	20240118	193500	395288300	122200	122200	122200	122200	0
97	20240118	193400	395288300	122200	122200	122200	122200	0
98	20240118	193300	395288300	122200	122200	122200	122200	0
99	20240118	193200	395288300	122200	122200	122200	122200	0
100	20240118	193100	395288300	122200	122200	122200	122200	0
101	20240118	193000	395288300	122200	122200	122200	122200	0
102	20240118	192900	395288300	122200	122200	122200	122200	0
103	20240118	192800	395288300	122200	122200	122200	122200	0
104	20240118	192700	395288300	122200	122200	122200	122200	0
105	20240118	192600	395288300	122200	122200	122200	122200	0
106	20240118	192500	395288300	122200	122200	122200	122200	0
107	20240118	192400	395288300	122200	122200	122200	122200	0
108	20240118	192300	395288300	122200	122200	122200	122200	0
109	20240118	192200	395288300	122200	122200	122200	122200	0
110	20240118	192100	395288300	122200	122200	122200	122200	0
111	20240118	192000	395288300	122200	122200	122200	122200	0
112	20240118	191900	395288300	122200	122200	122200	122200	0
113	20240118	191800	395288300	122200	122200	122200	122200	0
114	20240118	191700	395288300	122200	122200	122200	122200	0
115	20240118	191600	395288300	122200	122200	122200	122200	0
116	20240118	191500	395288300	122200	122200	122200	122200	0
117	20240118	191400	395288300	122200	122200	122200	122200	0
118	20240118	191300	395288300	122200	122200	122200	122200	0
119	20240118	191200	395288300	122200	122200	122200	122200	0
120	20240118	191100	395288300	122200	122200	122200	122200	0
121	20240118	191000	395288300	122200	122200	122200	122200	0
122	20240118	190900	395288300	122200	122200	122200	122200	96
123	20240118	190800	395288300	122200	122200	122200	122200	0
124	20240118	190700	395288300	122200	122200	122200	122200	0
125	20240118	190600	395288300	122200	122200	122200	122200	0
126	20240118	190500	395288300	122200	122200	122200	122200	0
127	20240118	190400	395288300	122200	122200	122200	122200	0
128	20240118	190300	395288300	122200	122200	122200	122200	0
129	20240118	190200	395288300	122200	122200	122200	122200	0
130	20240118	190100	395288300	122200	122200	122200	122200	0
131	20240118	190000	395288300	122200	122200	122200	122200	0
132	20240118	185900	395288300	122200	122200	122200	122200	0
133	20240118	185800	395288300	122200	122200	122200	122200	0
134	20240118	185700	395288300	122200	122200	122200	122200	0
135	20240118	185600	395288300	122200	122200	122200	122200	0
136	20240118	185500	395288300	122200	122200	122200	122200	0
137	20240118	185400	395288300	122200	122200	122200	122200	0
138	20240118	185300	395288300	122200	122200	122200	122200	0
139	20240118	185200	395288300	122200	122200	122200	122200	0
140	20240118	185100	395288300	122200	122200	122200	122200	0
141	20240118	185000	395288300	122200	122200	122200	122200	0
142	20240118	184900	395288300	122200	122200	122200	122200	0
143	20240118	184800	395288300	122200	122200	122200	122200	0
144	20240118	184700	395288300	122200	122200	122200	122200	0
145	20240118	184600	395288300	122200	122200	122200	122200	0
146	20240118	184500	395288300	122200	122200	122200	122200	0
147	20240118	184400	395288300	122200	122200	122200	122200	0
148	20240118	184300	395288300	122200	122200	122200	122200	0
149	20240118	184200	395288300	122200	122200	122200	122200	0
150	20240118	184100	395288300	122200	122200	122200	122200	0
151	20240118	184000	395288300	122200	122200	122200	122200	0
152	20240118	183900	395288300	122200	122200	122200	122200	96
153	20240118	183800	395288300	122200	122200	122200	122200	0
154	20240118	183700	395288300	122200	122200	122200	122200	0
155	20240118	183600	395288300	122200	122200	122200	122200	0
156	20240118	183500	395288300	122200	122200	122200	122200	0
157	20240118	183400	395288300	122200	122200	122200	122200	0
158	20240118	183300	395288300	122200	122200	122200	122200	0
159	20240118	183200	395288300	122200	122200	122200	122200	0
160	20240118	183100	395288300	122200	122200	122200	122200	0
161	20240118	183000	395288300	122200	122200	122200	122200	0
162	20240118	182900	395288300	122200	122200	122200	122200	0
163	20240118	182800	395288300	122200	122200	122200	122200	0
164	20240118	182700	395288300	122200	122200	122200	122200	0
165	20240118	182600	395288300	122200	122200	122200	122200	0
166	20240118	182500	395288300	122200	122200	122200	122200	0
167	20240118	182400	395288300	122200	122200	122200	122200	0
168	20240118	182300	395288300	122200	122200	122200	122200	0
169	20240118	182200	395288300	122200	122200	122200	122200	0
170	20240118	182100	395288300	122200	122200	122200	122200	0
171	20240118	182000	395288300	122200	122200	122200	122200	0
172	20240118	181900	395288300	122200	122200	122200	122200	0
173	20240118	181800	395288300	122200	122200	122200	122200	0
174	20240118	181700	395288300	122200	122200	122200	122200	0
175	20240118	181600	395288300	122200	122200	122200	122200	0
176	20240118	181500	395288300	122200	122200	122200	122200	0
177	20240118	181400	395288300	122200	122200	122200	122200	0
178	20240118	181300	395288300	122200	122200	122200	122200	0
179	20240118	181200	395288300	122200	122200	122200	122200	0
180	20240118	181100	395288300	122200	122200	122200	122200	0
181	20240118	181000	395288300	122200	122200	122200	122200	0
182	20240118	180900	395288300	122200	122200	122200	122200	96
183	20240118	180800	395288300	122200	122200	122200	122200	0
184	20240118	180700	395288300	122200	122200	122200	122200	0
185	20240118	180600	395288300	122200	122200	122200	122200	0
186	20240118	180500	395288300	122200	122200	122200	122200	0
187	20240118	180400	395288300	122200	122200	122200	122200	0
188	20240118	180300	395288300	122200	122200	122200	122200	0
189	20240118	180200	395288300	122200	122200	122200	122200	0
190	20240118	180100	395288300	122200	122200	122200	122200	0
191	20240118	180000	395288300	122200	122200	122200	122200	0
192	20240118	175900	395288300	122200	122200	122200	122200	0
193	20240118	175800	395288300	122200	122200	122200	122200	0
194	20240118	175700	395288300	122200	122200	122200	122200	0
195	20240118	175600	395288300	122200	122200	122200	122200	0
196	20240118	175500	395288300	122200	122200	122200	122200	0
197	20240118	175400	395288300	122200	122200	122200	122200	0
198	20240118	175300	395288300	122200	122200	122200	122200	0
199	20240118	175200	395288300	122200	122200	122200	122200	0
200	20240118	175100	395288300	122200	122200	122200	122200	0
201	20240118	175000	395288300	122200	122200	122200	122200	0
202	20240118	174900	395288300	122200	122200	122200	122200	0
203	20240118	174800	395288300	122200	122200	122200	122200	0
204	20240118	174700	395288300	122200	122200	122200	122200	0
205	20240118	174600	395288300	122200	122200	122200	122200	0
206	20240118	174500	395288300	122200	122200	122200	122200	0
207	20240118	174400	395288300	122200	122200	122200	122200	0
208	20240118	174300	395288300	122200	122200	122200	122200	0
209	20240118	174200	395288300	122200	122200	122200	122200	0
210	20240118	174100	395288300	122200	122200	122200	122200	0
211	20240118	174000	395288300	122200	122200	122200	122200	0
212	20240118	173900	395288300	122200	122200	122200	122200	96
213	20240118	173800	395288300	122200	122200	122200	122200	0
214	20240118	173700	395288300	122200	122200	122200	122200	0
215	20240118	173600	395288300	122200	122200	122200	122200	0
216	20240118	173500	395288300	122200	122200	122200	122200	0
217	20240118	173400	395288300	122200	122200	122200	122200	0
218	20240118	173300	395288300	122200	122200	122200	122200	0
219	20240118	173200	395288300	122200	122200	122200	122200	0
220	20240118	173100	395288300	122200	122200	122200	122200	0
221	20240118	173000	395288300	122200	122200	122200	122200	0
222	20240118	172900	395288300	122200	122200	122200	122200	0
223	20240118	172800	395288300	122200	122200	122200	122200	0
224	20240118	172700	395288300	122200	122200	122200	122200	0
225	20240118	172600	395288300	122200	122200	122200	122200	0
226	20240118	172500	395288300	122200	122200	122200	122200	0
227	20240118	172400	395288300	122200	122200	122200	122200	0
228	20240118	172300	395288300	122200	122200	122200	122200	0
229	20240118	172200	395288300	122200	122200	122200	122200	0
230	20240118	172100	395288300	122200	122200	122200	122200	0
231	20240118	172000	395288300	122200	122200	122200	122200	0
232	20240118	171900	395288300	122200	122200	122200	122200	0
233	20240118	171800	395288300	122200	122200	122200	122200	0
234	20240118	171700	395288300	122200	122200	122200	122200	0
235	20240118	171600	395288300	122200	122200	122200	122200	0
236	20240118	171500	395288300	122200	122200	122200	122200	0
237	20240118	171400	395288300	122200	122200	122200	122200	0
238	20240118	171300	395288300	122200	122200	122200	122200	0
239	20240118	171200	395288300	122200	122200	122200	122200	0
240	20240118	171100	395288300	122200	122200	122200	122200	0
241	20240118	171000	395288300	122200	122200	122200	122200	0
242	20240118	170900	395288300	122200	122200	122200	122200	96
243	20240118	170800	395288300	122200	122200	122200	122200	0
244	20240118	170700	395288300	122200	122200	122200	122200	0
245	20240118	170600	395288300	122200	122200	122200	122200	0
246	20240118	170500	395288300	122200	122200	122200	122200	0
247	20240118	170400	395288300	122200	122200	122200	122200	0
248	20240118	170300	395288300	122200	122200	122200	122200	0
249	20240118	170200	395288300	122200	122200	122200	122200	0
250	20240118	170100	395288300	122200	122200	122200	122200	0
251	20240118	170000	395288300	122200	122200	122200	122200	0
252	20240118	165900	395288300	122200	122200	122200	122200	0
253	20240118	165800	395288300	122200	122200	122200	122200	0
254	20240118	165700	395288300	122200	122200	122200	122200	0
255	20240118	165600	395288300	122200	122200	122200	122200	0
256	20240118	165500	395288300	122200	122200	122200	122200	0
257	20240118	165400	395288300	122200	122200	122200	122200	0
258	20240118	165300	395288300	122200	122200	122200	122200	0
259	20240118	165200	395288300	122200	122200	122200	122200	0
260	20240118	165100	395288300	122200	122200	122200	122200	0
261	20240118	165000	395288300	122200	122200	122200	122200	0
262	20240118	164900	395288300	122200	122200	122200	122200	0
263	20240118	164800	395288300	122200	122200	122200	122200	0
264	20240118	164700	395288300	122200	122200	122200	122200	0
265	20240118	164600	395288300	122200	122200	122200	122200	0
266	20240118	164500	395288300	122200	122200	122200	122200	0
267	20240118	164400	395288300	122200	122200	122200	122200	0
268	20240118	164300	395288300	122200	122200	122200	122200	0
269	20240118	164200	395288300	122200	122200	122200	122200	0
270	20240118	164100	395288300	122200	122200	122200	122200	0
271	20240118	164000	395288300	122200	122200	122200	122200	0
272	20240118	163900	395288300	122200	122200	122200	122200	96
273	20240118	163800	395288300	122200	122200	122200	122200	0
274	20240118	163700	395288300	122200	122200	122200	122200	0
275	20240118	163600	395288300	122200	122200	122200	122200	0
276	20240118	163500	395288300	122200	122200	122200	122200	0
277	20240118	163400	395288300	122200	122200	122200	122200	0
278	20240118	163300	395288300	122200	122200	122200	122200	0
279	20240118	163200	395288300	122200	122200	122200	122200	0
280	20240118	163100	395288300	122200	122200	122200	122200	0
281	20240118	163000	395288300	122200	122200	122200	122200	0
282	20240118	162900	395288300	122200	122200	122200	122200	0
283	20240118	162800	395288300	122200	122200	122200	122200	0
284	20240118	162700	395288300	122200	122200	122200	122200	0
285	20240118	162600	395288300	122200	122200	122200	122200	0
286	20240118	162500	395288300	122200	122200	122200	122200	0
287	20240118	162400	395288300	122200	122200	122200	122200	0
288	20240118	162300	395288300	122200	122200	122200	122200	0
289	20240118	162200	395288300	122200	122200	122200	122200	0
290	20240118	162100	395288300	122200	122200	122200	122200	0
291	20240118	162000	395288300	122200	122200	122200	122200	0
292	20240118	161900	395288300	122200	122200	122200	122200	0
293	20240118	161800	395288300	122200	122200	122200	122200	0
294	20240118	161700	395288300	122200	122200	122200	122200	0
295	20240118	161600	395288300	122200	122200	122200	122200	0
296	20240118	161500	395288300	122200	122200	122200	122200	0
297	20240118	161400	395288300	122200	122200	122200	122200	0
298	20240118	161300	395288300	122200	122200	122200	122200	0
299	20240118	161200	395288300	122200	122200	122200	122200	0
300	20240118	161100	395288300	122200	122200	122200	122200	0
301	20240118	161000	395288300	122200	122200	122200	122200	0
302	20240118	160900	395288300	122200	122200	122200	122200	96
303	20240118	160800	395288300	122200	122200	122200	122200	0
304	20240118	160700	395288300	122200	122200	122200	122200	0
305	20240118	160600	395288300	122200	122200	122200	122200	0
306	20240118	160500	395288300	122200	122200	122200	122200	0
307	20240118	160400	395288300	122200	122200	122200	122200	0
308	20240118	160300	395288300	122200	122200	122200	122200	0
309	20240118	160200	395288300	122200	122200	122200	122200	0
310	20240118	160100	395288300	122200	122200	122200	122200	0
311	20240118	160000	395288300	122200	122200	122200	122200	0
312	20240118	155900	395288300	122200	122200	122200	122200	0
313	20240118	155800	395288300	122200	122200	122200	122200	0
314	20240118	155700	395288300	122200	122200	122200	122200	0
315	20240118	155600	395288300	122200	122200	122200	122200	0
316	20240118	155500	395288300	122200	122200	122200	122200	0
317	20240118	155400	395288300	122200	122200	122200	122200	0
318	20240118	155300	395288300	122200	122200	122200	122200	0
319	20240118	155200	395288300	122200	122200	122200	122200	0
320	20240118	155100	395288300	122200	122200	122200	122200	0
321	20240118	155000	395288300	122200	122200	122200	122200	0
322	20240118	154900	395288300	122200	122200	122200	122200	0
323	20240118	154800	395288300	122200	122200	122200	122200	0
324	20240118	154700	395288300	122200	122200	122200	122200	0
325	20240118	154600	395288300	122200	122200	122200	122200	0
326	20240118	154500	395288300	122200	122200	122200	122200	0
327	20240118	154400	395288300	122200	122200	122200	122200	0
328	20240118	154300	395288300	122200	122200	122200	122200	0
329	20240118	154200	395288300	122200	122200	122200	122200	0
330	20240118	154100	395288300	122200	122200	122200	122200	0
331	20240118	154000	395288300	122200	122200	122200	122200	0
332	20240118	153900	395288300	122200	122200	122200	122200	96
333	20240118	153800	395288300	122200	122200	122200	122200	0
334	20240118	153700	395288300	122200	122200	122200	122200	0
335	20240118	153600	395288300	122200	122200	122200	122200	0
336	20240118	153500	395288300	122200	122200	122200	122200	0
337	20240118	153400	395288300	122200	122200	122200	122200	0
338	20240118	153300	395288300	122200	122200	122200	122200	0
339	20240118	153200	395288300	122200	122200	122200	122200	0
340	20240118	153100	395288300	122200	122200	122200	122200	0
341	20240118	153000	395288300	122200	122200	122200	122200	96
342	20240118	152900	383557100	122200	122200	122200	122200	0
343	20240118	152800	383557100	122200	122200	122200	122200	0
344	20240118	152700	383557100	122200	122200	122200	122200	0
345	20240118	152600	383557100	122200	122200	122200	122200	0
346	20240118	152500	383557100	122200	122200	122200	122200	0
347	20240118	152400	383557100	122200	122200	122200	122200	0
348	20240118	152300	383557100	122200	122200	122200	122200	0
349	20240118	152200	383557100	122200	122200	122200	122200	0
350	20240118	152100	383557100	122200	122200	122200	122200	0
351	20240118	152000	383557100	122200	122200	122200	122200	0
352	20240118	151900	383557100	122200	122200	122300	122200	25
353	20240118	151800	380502000	122200	122200	122200	122200	1
354	20240118	151700	380379800	122300	122300	122300	122300	2
355	20240118	151600	380135200	122300	122300	122300	122300	2
356	20240118	151500	379890600	122300	122300	122300	122300	10
357	20240118	151400	378667600	122200	122200	122200	122200	6
358	20240118	151300	377934400	122200	122200	122200	122200	0
359	20240118	151200	377934400	122200	122200	122200	122200	0
360	20240118	151100	377934400	122200	122200	122200	122200	14
361	20240118	151000	376223600	122100	122100	122100	122100	1
362	20240118	150900	376101500	122100	122100	122100	122100	0
363	20240118	150800	376101500	122100	122100	122100	122100	2
364	20240118	150700	375857300	122100	122100	122100	122100	0
365	20240118	150600	375857300	122100	122100	122100	122100	7
366	20240118	150500	375002600	122200	122200	122200	122200	0
367	20240118	150400	375002600	122200	122100	122200	122100	10
368	20240118	150300	373781300	122200	122100	122200	122100	9
369	20240118	150200	372682300	122200	122200	122200	122200	0
370	20240118	150100	372682300	122200	122200	122200	122200	0
371	20240118	150000	372682300	122200	122200	122200	122200	0
372	20240118	145900	372682300	122200	122200	122200	122200	0
373	20240118	145800	372682300	122200	122200	122200	122200	0
374	20240118	145700	372682300	122200	122200	122200	122200	10
375	20240118	145600	371460300	122200	122200	122200	122200	11
376	20240118	145500	370116100	122200	122200	122200	122200	6
377	20240118	145400	369382900	122200	122200	122200	122200	14
378	20240118	145300	367672100	122100	122100	122100	122100	9
379	20240118	145200	366573200	122100	122100	122100	122100	0
380	20240118	145100	366573200	122100	122100	122100	122100	0
381	20240118	145000	366573200	122100	122100	122100	122100	1
382	20240118	144900	366451100	122200	122200	122200	122200	0
383	20240118	144800	366451100	122200	122200	122200	122200	0
384	20240118	144700	366451100	122200	122200	122200	122200	2
385	20240118	144600	366206700	122100	122100	122100	122100	0
386	20240118	144500	366206700	122100	122200	122200	122100	8
387	20240118	144400	365229700	122100	122100	122100	122100	2
388	20240118	144300	364985500	122100	122100	122100	122100	30
389	20240118	144200	361322500	122200	122200	122200	122200	0
390	20240118	144100	361322500	122200	122200	122200	122200	0
391	20240118	144000	361322500	122200	122100	122200	122100	3
392	20240118	143900	360956000	122100	122100	122100	122100	6
393	20240118	143800	360223400	122100	122100	122100	122100	0
394	20240118	143700	360223400	122100	122100	122100	122100	1
395	20240118	143600	360101300	122100	122100	122100	122100	1
396	20240118	143500	359979200	122100	122100	122100	122100	2
397	20240118	143400	359735000	122100	122100	122100	122100	0
398	20240118	143300	359735000	122100	122100	122100	122100	2
399	20240118	143200	359490800	122100	122100	122100	122100	5
400	20240118	143100	358880300	122200	122200	122200	122200	1
401	20240118	143000	358758100	122200	122200	122200	122200	0
402	20240118	142900	358758100	122200	122200	122200	122200	0
403	20240118	142800	358758100	122200	122200	122200	122200	0
404	20240118	142700	358758100	122200	122200	122200	122200	0
405	20240118	142600	358758100	122200	122200	122200	122200	8
406	20240118	142500	357780500	122100	122100	122100	122100	0
407	20240118	142400	357780500	122100	122100	122100	122100	2
408	20240118	142300	357536300	122100	122100	122100	122100	0
409	20240118	142200	357536300	122100	122100	122100	122100	2
410	20240118	142100	357292100	122200	122200	122200	122200	10
411	20240118	142000	356070100	122100	122100	122100	122100	0
412	20240118	141900	356070100	122100	122100	122100	122100	0
413	20240118	141800	356070100	122100	122100	122100	122100	0
414	20240118	141700	356070100	122100	122100	122100	122100	1
415	20240118	141600	355948000	122200	122200	122200	122200	0
416	20240118	141500	355948000	122200	122200	122200	122200	0
417	20240118	141400	355948000	122200	122200	122200	122200	0
418	20240118	141300	355948000	122200	122200	122200	122200	1
419	20240118	141200	355825800	122100	122100	122100	122100	8
420	20240118	141100	354849000	122100	122100	122100	122100	0
421	20240118	141000	354849000	122100	122100	122100	122100	0
422	20240118	140900	354849000	122100	122100	122100	122100	0
423	20240118	140800	354849000	122100	122100	122100	122100	1
424	20240118	140700	354726900	122000	122000	122000	122000	0
425	20240118	140600	354726900	122000	122000	122000	122000	1
426	20240118	140500	354604900	122100	122100	122100	122100	0
427	20240118	140400	354604900	122100	122100	122100	122100	0
428	20240118	140300	354604900	122100	122100	122100	122100	0
429	20240118	140200	354604900	122100	122000	122100	122000	60
430	20240118	140100	347279000	122000	122000	122100	122000	49
431	20240118	140000	341296900	122000	122000	122000	122000	0
432	20240118	135900	341296900	122000	122000	122000	122000	0
433	20240118	135800	341296900	122000	122000	122000	122000	1
434	20240118	135700	341174900	122000	122000	122000	122000	2
435	20240118	135600	340930900	122000	122000	122000	122000	1
436	20240118	135500	340808900	122000	122000	122000	122000	12
437	20240118	135400	339344900	122000	122000	122000	122000	0
438	20240118	135300	339344900	122000	122000	122000	122000	10
439	20240118	135200	338124900	122000	122000	122000	122000	0
440	20240118	135100	338124900	122000	122000	122000	122000	0
441	20240118	135000	338124900	122000	122000	122000	122000	0
442	20240118	134900	338124900	122000	122000	122000	122000	1
443	20240118	134800	338002900	122000	122000	122000	122000	8
444	20240118	134700	337026900	122100	122100	122100	122100	15
445	20240118	134600	335195400	122000	122000	122000	122000	1
446	20240118	134500	335073400	122000	122000	122000	122000	1
447	20240118	134400	334951400	122000	122000	122000	122000	1
448	20240118	134300	334829400	122000	122000	122000	122000	10
449	20240118	134200	333609400	122000	122000	122000	122000	1
450	20240118	134100	333487400	122100	122100	122100	122100	92
451	20240118	134000	322254200	122100	122100	122100	122100	1
452	20240118	133900	322132100	122100	122100	122100	122100	1
453	20240118	133800	322010000	122100	122100	122100	122100	2
454	20240118	133700	321765800	122100	122100	122100	122100	0
455	20240118	133600	321765800	122100	122200	122200	122100	3
456	20240118	133500	321399300	122100	122100	122100	122100	1
457	20240118	133400	321277200	122100	122100	122100	122100	1
458	20240118	133300	321155100	122100	122100	122100	122100	0
459	20240118	133200	321155100	122100	122100	122100	122100	9
460	20240118	133100	320056200	122100	122100	122100	122100	0
461	20240118	133000	320056200	122100	122100	122100	122100	0
462	20240118	132900	320056200	122100	122100	122100	122100	1
463	20240118	132800	319934100	122300	122300	122300	122300	0
464	20240118	132700	319934100	122300	122300	122300	122300	0
465	20240118	132600	319934100	122300	122300	122300	122300	0
466	20240118	132500	319934100	122300	122300	122300	122300	0
467	20240118	132400	319934100	122300	122300	122300	122300	1
468	20240118	132300	319811800	122100	122100	122100	122100	0
469	20240118	132200	319811800	122100	122100	122100	122100	0
470	20240118	132100	319811800	122100	122100	122100	122100	0
471	20240118	132000	319811800	122100	122100	122100	122100	37
472	20240118	131900	315294100	122300	122300	122300	122300	0
473	20240118	131800	315294100	122300	122300	122300	122300	0
474	20240118	131700	315294100	122300	122300	122300	122300	0
475	20240118	131600	315294100	122300	122300	122300	122100	47
476	20240118	131500	309551100	122300	122300	122300	122300	5
477	20240118	131400	308939600	122300	122300	122300	122300	0
478	20240118	131300	308939600	122300	122300	122300	122300	5
479	20240118	131200	308328100	122200	122200	122200	122200	2
480	20240118	131100	308083700	122200	122200	122200	122200	1
481	20240118	131000	307961500	122300	122300	122300	122300	0
482	20240118	130900	307961500	122300	122300	122300	122300	2
483	20240118	130800	307716900	122200	122200	122200	122200	0
484	20240118	130700	307716900	122200	122200	122200	122200	0
485	20240118	130600	307716900	122200	122200	122200	122200	1
486	20240118	130500	307594700	122100	122100	122100	122100	0
487	20240118	130400	307594700	122100	122100	122100	122100	0
488	20240118	130300	307594700	122100	122100	122100	122100	0
489	20240118	130200	307594700	122100	122100	122100	122100	0
490	20240118	130100	307594700	122100	122100	122100	122100	0
491	20240118	130000	307594700	122100	122100	122100	122100	0
492	20240118	125900	307594700	122100	122100	122100	122100	0
493	20240118	125800	307594700	122100	122100	122100	122100	0
494	20240118	125700	307594700	122100	122100	122100	122100	0
495	20240118	125600	307594700	122100	122100	122100	122100	0
496	20240118	125500	307594700	122100	122100	122100	122100	46
497	20240118	125400	301978100	122100	122100	122200	122100	22
498	20240118	125300	299289900	122100	122100	122100	122100	0
499	20240118	125200	299289900	122100	122100	122100	122100	1
500	20240118	125100	299167800	122100	122100	122100	122100	0
501	20240118	125000	299167800	122100	122100	122100	122100	0
502	20240118	124900	299167800	122100	122100	122100	122100	1
503	20240118	124800	299045700	122100	122100	122100	122100	0
504	20240118	124700	299045700	122100	122100	122100	122100	0
505	20240118	124600	299045700	122100	122100	122100	122100	1
506	20240118	124500	298923600	122100	122100	122100	122100	0
507	20240118	124400	298923600	122100	122100	122100	122100	0
508	20240118	124300	298923600	122100	122200	122200	122100	30
509	20240118	124200	295259000	122300	122300	122300	122300	1
510	20240118	124100	295136700	122300	122300	122300	122300	0
511	20240118	124000	295136700	122300	122200	122300	122200	2
512	20240118	123900	294892200	122200	122200	122200	122200	1
513	20240118	123800	294770000	122200	122200	122200	122200	1
514	20240118	123700	294647800	122200	122200	122200	122200	1
515	20240118	123600	294525600	122200	122200	122200	122200	0
516	20240118	123500	294525600	122200	122200	122200	122200	0
517	20240118	123400	294525600	122200	122200	122200	122200	0
518	20240118	123300	294525600	122200	122200	122200	122200	1
519	20240118	123200	294403400	122200	122200	122200	122200	0
520	20240118	123100	294403400	122200	122200	122200	122200	0
521	20240118	123000	294403400	122200	122200	122200	122200	0
522	20240118	122900	294403400	122200	122200	122200	122200	1
523	20240118	122800	294281200	122300	122300	122300	122300	0
524	20240118	122700	294281200	122300	122300	122300	122300	0
525	20240118	122600	294281200	122300	122300	122300	122300	0
526	20240118	122500	294281200	122300	122300	122300	122300	4
527	20240118	122400	293792000	122200	122200	122200	122200	0
528	20240118	122300	293792000	122200	122200	122200	122200	2
529	20240118	122200	293547600	122300	122300	122300	122300	0
530	20240118	122100	293547600	122300	122300	122300	122300	0
531	20240118	122000	293547600	122300	122300	122300	122300	0
532	20240118	121900	293547600	122300	122300	122300	122300	4
533	20240118	121800	293058400	122200	122200	122200	122200	1
534	20240118	121700	292936200	122200	122200	122200	122200	0
535	20240118	121600	292936200	122200	122200	122200	122200	1
536	20240118	121500	292814000	122200	122200	122200	122200	0
537	20240118	121400	292814000	122200	122200	122200	122200	0
538	20240118	121300	292814000	122200	122200	122200	122200	1
539	20240118	121200	292691800	122200	122200	122200	122200	0
540	20240118	121100	292691800	122200	122200	122200	122200	0
541	20240118	121000	292691800	122200	122200	122200	122200	0
542	20240118	120900	292691800	122200	122200	122200	122200	31
543	20240118	120800	288903600	122100	122100	122100	122100	1
544	20240118	120700	288781500	122200	122100	122200	122100	10
545	20240118	120600	287560400	122100	122100	122100	122100	1
546	20240118	120500	287438300	122200	122200	122200	122200	0
547	20240118	120400	287438300	122200	122200	122200	122200	1
548	20240118	120300	287316100	122200	122200	122200	122200	0
549	20240118	120200	287316100	122200	122200	122200	122200	0
550	20240118	120100	287316100	122200	122200	122200	122200	0
551	20240118	120000	287316100	122200	122200	122200	122200	4
552	20240118	115900	286827300	122200	122200	122200	122200	1
553	20240118	115800	286705100	122200	122200	122200	122200	10
554	20240118	115700	285483100	122300	122300	122300	122300	0
555	20240118	115600	285483100	122300	122200	122300	122200	11
556	20240118	115500	284137900	122200	122200	122200	122200	1
557	20240118	115400	284015700	122300	122300	122300	122300	3
558	20240118	115300	283648800	122200	122200	122200	122200	1
559	20240118	115200	283526600	122200	122200	122200	122200	0
560	20240118	115100	283526600	122200	122200	122200	122200	0
561	20240118	115000	283526600	122200	122200	122200	122200	10
562	20240118	114900	282304600	122200	122200	122200	122200	0
563	20240118	114800	282304600	122200	122200	122200	122200	17
564	20240118	114700	280227200	122200	122200	122200	122200	0
565	20240118	114600	280227200	122200	122200	122200	122200	12
566	20240118	114500	278760800	122200	122200	122200	122200	0
567	20240118	114400	278760800	122200	122200	122200	122200	0
568	20240118	114300	278760800	122200	122200	122200	122200	0
569	20240118	114200	278760800	122200	122200	122200	122200	1
570	20240118	114100	278638600	122200	122200	122200	122200	0
571	20240118	114000	278638600	122200	122200	122200	122200	1
572	20240118	113900	278516400	122200	122200	122200	122200	0
573	20240118	113800	278516400	122200	122200	122200	122100	3
574	20240118	113700	278149900	122200	122200	122200	122200	0
575	20240118	113600	278149900	122200	122200	122200	122200	4
576	20240118	113500	277661100	122100	122100	122100	122100	0
577	20240118	113400	277661100	122100	122100	122100	122100	0
578	20240118	113300	277661100	122100	122100	122100	122100	0
579	20240118	113200	277661100	122100	122100	122100	122100	0
580	20240118	113100	277661100	122100	122200	122200	122100	42
581	20240118	113000	272528800	122300	122300	122300	122300	0
582	20240118	112900	272528800	122300	122300	122300	122300	0
583	20240118	112800	272528800	122300	122300	122300	122300	13
584	20240118	112700	270938900	122200	122200	122200	122200	1
585	20240118	112600	270816700	122200	122200	122200	122200	0
586	20240118	112500	270816700	122200	122200	122200	122200	0
587	20240118	112400	270816700	122200	122200	122200	122200	29
588	20240118	112300	267272900	122100	122100	122100	122100	0
589	20240118	112200	267272900	122100	122100	122100	122100	0
590	20240118	112100	267272900	122100	122100	122100	122100	0
591	20240118	112000	267272900	122100	122100	122100	122100	11
592	20240118	111900	265929800	122100	122100	122100	122100	8
593	20240118	111800	264953000	122100	122100	122100	122100	0
594	20240118	111700	264953000	122100	122100	122100	122100	0
595	20240118	111600	264953000	122100	122000	122100	121800	34
596	20240118	111500	260807000	121800	121800	121800	121800	0
597	20240118	111400	260807000	121800	121800	121800	121800	0
598	20240118	111300	260807000	121800	121800	121800	121800	0
599	20240118	111200	260807000	121800	121800	121800	121800	0
600	20240118	111100	260807000	121800	121800	121800	121800	0
601	20240118	111000	260807000	121800	121800	121800	121800	0
602	20240118	110900	260807000	121800	121800	121800	121800	0
603	20240118	110800	260807000	121800	121800	121800	121800	0
604	20240118	110700	260807000	121800	121800	121800	121800	6
605	20240118	110600	260076200	121900	121900	121900	121900	2
606	20240118	110500	259832400	122300	122300	122300	122300	0
607	20240118	110400	259832400	122300	122300	122300	122300	0
608	20240118	110300	259832400	122300	122300	122300	122300	0
609	20240118	110200	259832400	122300	122300	122300	122300	16
610	20240118	110100	257875600	122300	122300	122300	122300	0
611	20240118	110000	257875600	122300	122300	122300	122300	1
612	20240118	105900	257753300	121700	122300	122300	121700	12
613	20240118	105800	256289900	121600	121700	121700	121600	2
614	20240118	105700	256046600	122200	122200	122200	122200	16
615	20240118	105600	254091400	122300	122300	122300	122300	46
616	20240118	105500	248465600	122300	122300	122300	122300	16
617	20240118	105400	246508800	121300	122500	122500	121300	802
618	20240118	105300	148955900	122600	122600	122600	122600	3
619	20240118	105200	148588100	122700	122700	122700	122700	1
620	20240118	105100	148465400	122700	122700	122700	122700	14
621	20240118	105000	146747600	122700	122700	122700	122700	11
622	20240118	104900	145397900	122500	122500	122500	122500	2
623	20240118	104800	145152900	122500	122500	122500	122500	1
624	20240118	104700	145030400	123000	123000	123000	123000	0
625	20240118	104600	145030400	123000	123000	123000	123000	0
626	20240118	104500	145030400	123000	123100	123100	123000	3
627	20240118	104400	144661300	123100	123100	123100	123100	2
628	20240118	104300	144415100	123400	123400	123400	123400	0
629	20240118	104200	144415100	123400	123400	123400	123400	2
630	20240118	104100	144168300	122200	123200	123200	122200	420
631	20240118	104000	92577900	123200	123200	123200	123200	0
632	20240118	103900	92577900	123200	123200	123200	123200	0
633	20240118	103800	92577900	123200	123200	123600	123200	13
634	20240118	103700	90974300	123200	123200	123200	123200	0
635	20240118	103600	90974300	123200	123200	123200	123200	2
636	20240118	103500	90727900	123600	123600	123600	123600	4
637	20240118	103400	90233500	123600	123600	123600	123600	1
638	20240118	103300	90109900	123200	123200	123200	123200	0
639	20240118	103200	90109900	123200	123200	123200	123200	0
640	20240118	103100	90109900	123200	123200	123200	123200	0
641	20240118	103000	90109900	123200	123200	123200	123200	0
642	20240118	102900	90109900	123200	123200	123200	123200	0
643	20240118	102800	90109900	123200	123200	123200	123200	0
644	20240118	102700	90109900	123200	123200	123200	123200	5
645	20240118	102600	89493900	123100	123200	123200	123100	54
646	20240118	102500	82843500	123100	123100	123100	123100	0
647	20240118	102400	82843500	123100	123100	123100	123100	0
648	20240118	102300	82843500	123100	123100	123100	123100	0
649	20240118	102200	82843500	123100	123100	123100	123100	0
650	20240118	102100	82843500	123100	123100	123100	123100	0
651	20240118	102000	82843500	123100	123100	123100	123100	0
652	20240118	101900	82843500	123100	123100	123100	123100	0
653	20240118	101800	82843500	123100	123100	123100	123100	0
654	20240118	101700	82843500	123100	123100	123100	123100	0
655	20240118	101600	82843500	123100	123100	123100	123100	0
656	20240118	101500	82843500	123100	123100	123100	123100	0
657	20240118	101400	82843500	123100	123100	123100	123000	40
658	20240118	101300	77919700	123000	123100	123100	123000	166
659	20240118	101200	57490200	123000	123100	123100	123000	11
660	20240118	101100	56136200	123100	123200	123200	123100	130
661	20240118	101000	40121200	123600	123600	123600	123600	0
662	20240118	100900	40121200	123600	123600	123600	123600	0
663	20240118	100800	40121200	123600	123600	123600	123600	0
664	20240118	100700	40121200	123600	123600	123600	123600	0
665	20240118	100600	40121200	123600	123600	123600	123600	1
666	20240118	100500	39997600	123600	123600	123600	123600	0
667	20240118	100400	39997600	123600	123600	123600	123600	0
668	20240118	100300	39997600	123600	123600	123600	123600	0
669	20240118	100200	39997600	123600	123600	123600	123600	0
670	20240118	100100	39997600	123600	123600	123600	123600	0
671	20240118	100000	39997600	123600	123100	123600	123100	2
672	20240118	095900	39750900	123100	123100	123100	123100	2
673	20240118	095800	39504700	123700	123700	123700	123700	0
674	20240118	095700	39504700	123700	123700	123700	123700	0
675	20240118	095600	39504700	123700	123700	123700	123700	0
676	20240118	095500	39504700	123700	123700	123700	123700	0
677	20240118	095400	39504700	123700	123100	123700	123100	3
678	20240118	095300	39134800	123700	123700	123700	123700	0
679	20240118	095200	39134800	123700	123700	123700	123700	3
680	20240118	095100	38763700	123700	123700	123700	123700	1
681	20240118	095000	38640000	123000	123000	123000	123000	0
682	20240118	094900	38640000	123000	123000	123000	123000	0
683	20240118	094800	38640000	123000	123000	123000	123000	0
684	20240118	094700	38640000	123000	123000	123000	123000	0
685	20240118	094600	38640000	123000	123000	123000	123000	0
686	20240118	094500	38640000	123000	123000	123000	123000	1
687	20240118	094400	38517000	123000	123000	123000	123000	0
688	20240118	094300	38517000	123000	123000	123000	123000	0
689	20240118	094200	38517000	123000	123000	123000	123000	0
690	20240118	094100	38517000	123000	123000	123000	123000	0
691	20240118	094000	38517000	123000	123000	123000	123000	0
692	20240118	093900	38517000	123000	123000	123000	123000	0
693	20240118	093800	38517000	123000	123000	123000	123000	0
694	20240118	093700	38517000	123000	123000	123000	123000	0
695	20240118	093600	38517000	123000	123000	123000	123000	0
696	20240118	093500	38517000	123000	123000	123000	123000	0
697	20240118	093400	38517000	123000	123000	123000	123000	21
698	20240118	093300	35934000	123000	123000	123000	123000	52
699	20240118	093200	29538000	123100	123100	123100	123100	14
700	20240118	093100	27814600	123100	123100	123100	123100	0
701	20240118	093000	27814600	123100	123100	123100	123100	1
702	20240118	092900	27691500	123500	123500	123500	123500	0
703	20240118	092800	27691500	123500	123500	123500	123500	0
704	20240118	092700	27691500	123500	123500	123500	123500	0
705	20240118	092600	27691500	123500	123500	123500	123500	3
706	20240118	092500	27321000	123500	123600	123600	123500	10
707	20240118	092400	26085800	123700	123700	123700	123700	47
708	20240118	092300	20271900	123800	123800	123800	123800	0
709	20240118	092200	20271900	123800	123800	123800	123800	0
710	20240118	092100	20271900	123800	123800	123800	123800	0
711	20240118	092000	20271900	123800	123800	123800	123800	0
712	20240118	091900	20271900	123800	123800	123800	123800	3
713	20240118	091800	19900500	123800	123800	123800	123800	0
714	20240118	091700	19900500	123800	123800	123800	123800	1
715	20240118	091600	19776700	123800	123800	123800	123800	7
716	20240118	091500	18910100	123800	123500	123800	123500	10
717	20240118	091400	17674800	123500	123500	123500	123500	1
718	20240118	091300	17551300	123600	123600	123600	123600	0
719	20240118	091200	17551300	123600	123600	123600	123600	1
720	20240118	091100	17427700	123600	123600	123600	123600	1
721	20240118	091000	17304100	123100	123100	123100	123100	25
722	20240118	090900	14226600	123100	123100	123100	123100	1
723	20240118	090800	14103500	123100	123100	123100	123100	3
724	20240118	090700	13734200	124100	124000	124100	124000	3
725	20240118	090600	13362100	124100	124100	124100	124100	71
726	20240118	090500	4551000	123000	123000	123000	123000	0
727	20240118	090400	4551000	123000	123000	123000	123000	0
728	20240118	090300	4551000	123000	123000	123000	123000	0
729	20240118	090200	4551000	123000	123000	123000	123000	10
730	20240118	090100	3321000	123000	123000	123000	123000	0
731	20240118	090000	3321000	123000	123000	123000	123000	27