KissMeData/046310/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192900	289635115	2940	2940	2940	2940	2445
3	20240118	192800	289635115	2940	2940	2940	2940	0
4	20240118	192700	289635115	2940	2940	2940	2940	0
5	20240118	192600	289635115	2940	2940	2940	2940	0
6	20240118	192500	289635115	2940	2940	2940	2940	0
7	20240118	192400	289635115	2940	2940	2940	2940	0
8	20240118	192300	289635115	2940	2940	2940	2940	0
9	20240118	192200	289635115	2940	2940	2940	2940	0
10	20240118	192100	289635115	2940	2940	2940	2940	0
11	20240118	192000	289635115	2940	2940	2940	2940	0
12	20240118	191900	289635115	2940	2940	2940	2940	0
13	20240118	191800	289635115	2940	2940	2940	2940	0
14	20240118	191700	289635115	2940	2940	2940	2940	0
15	20240118	191600	289635115	2940	2940	2940	2940	0
16	20240118	191500	289635115	2940	2940	2940	2940	0
17	20240118	191400	289635115	2940	2940	2940	2940	0
18	20240118	191300	289635115	2940	2940	2940	2940	0
19	20240118	191200	289635115	2940	2940	2940	2940	0
20	20240118	191100	289635115	2940	2940	2940	2940	0
21	20240118	191000	289635115	2940	2940	2940	2940	0
22	20240118	190900	289635115	2940	2940	2940	2940	0
23	20240118	190800	289635115	2940	2940	2940	2940	0
24	20240118	190700	289635115	2940	2940	2940	2940	0
25	20240118	190600	289635115	2940	2940	2940	2940	0
26	20240118	190500	289635115	2940	2940	2940	2940	0
27	20240118	190400	289635115	2940	2940	2940	2940	0
28	20240118	190300	289635115	2940	2940	2940	2940	0
29	20240118	190200	289635115	2940	2940	2940	2940	0
30	20240118	190100	289635115	2940	2940	2940	2940	0
31	20240118	190000	289635115	2940	2940	2940	2940	0
32	20240118	185900	289635115	2940	2940	2940	2940	2445
33	20240118	185800	289635115	2940	2940	2940	2940	0
34	20240118	185700	289635115	2940	2940	2940	2940	0
35	20240118	185600	289635115	2940	2940	2940	2940	0
36	20240118	185500	289635115	2940	2940	2940	2940	0
37	20240118	185400	289635115	2940	2940	2940	2940	0
38	20240118	185300	289635115	2940	2940	2940	2940	0
39	20240118	185200	289635115	2940	2940	2940	2940	0
40	20240118	185100	289635115	2940	2940	2940	2940	0
41	20240118	185000	289635115	2940	2940	2940	2940	0
42	20240118	184900	289635115	2940	2940	2940	2940	0
43	20240118	184800	289635115	2940	2940	2940	2940	0
44	20240118	184700	289635115	2940	2940	2940	2940	0
45	20240118	184600	289635115	2940	2940	2940	2940	0
46	20240118	184500	289635115	2940	2940	2940	2940	0
47	20240118	184400	289635115	2940	2940	2940	2940	0
48	20240118	184300	289635115	2940	2940	2940	2940	0
49	20240118	184200	289635115	2940	2940	2940	2940	0
50	20240118	184100	289635115	2940	2940	2940	2940	0
51	20240118	184000	289635115	2940	2940	2940	2940	0
52	20240118	183900	289635115	2940	2940	2940	2940	0
53	20240118	183800	289635115	2940	2940	2940	2940	0
54	20240118	183700	289635115	2940	2940	2940	2940	0
55	20240118	183600	289635115	2940	2940	2940	2940	0
56	20240118	183500	289635115	2940	2940	2940	2940	0
57	20240118	183400	289635115	2940	2940	2940	2940	0
58	20240118	183300	289635115	2940	2940	2940	2940	0
59	20240118	183200	289635115	2940	2940	2940	2940	0
60	20240118	183100	289635115	2940	2940	2940	2940	0
61	20240118	183000	289635115	2940	2940	2940	2940	0
62	20240118	182900	289635115	2940	2940	2940	2940	2445
63	20240118	182800	289635115	2940	2940	2940	2940	0
64	20240118	182700	289635115	2940	2940	2940	2940	0
65	20240118	182600	289635115	2940	2940	2940	2940	0
66	20240118	182500	289635115	2940	2940	2940	2940	0
67	20240118	182400	289635115	2940	2940	2940	2940	0
68	20240118	182300	289635115	2940	2940	2940	2940	0
69	20240118	182200	289635115	2940	2940	2940	2940	0
70	20240118	182100	289635115	2940	2940	2940	2940	0
71	20240118	182000	289635115	2940	2940	2940	2940	0
72	20240118	181900	289635115	2940	2940	2940	2940	0
73	20240118	181800	289635115	2940	2940	2940	2940	0
74	20240118	181700	289635115	2940	2940	2940	2940	0
75	20240118	181600	289635115	2940	2940	2940	2940	0
76	20240118	181500	289635115	2940	2940	2940	2940	0
77	20240118	181400	289635115	2940	2940	2940	2940	0
78	20240118	181300	289635115	2940	2940	2940	2940	0
79	20240118	181200	289635115	2940	2940	2940	2940	0
80	20240118	181100	289635115	2940	2940	2940	2940	0
81	20240118	181000	289635115	2940	2940	2940	2940	0
82	20240118	180900	289635115	2940	2940	2940	2940	0
83	20240118	180800	289635115	2940	2940	2940	2940	0
84	20240118	180700	289635115	2940	2940	2940	2940	0
85	20240118	180600	289635115	2940	2940	2940	2940	0
86	20240118	180500	289635115	2940	2940	2940	2940	0
87	20240118	180400	289635115	2940	2940	2940	2940	0
88	20240118	180300	289635115	2940	2940	2940	2940	0
89	20240118	180200	289635115	2940	2940	2940	2940	0
90	20240118	180100	289635115	2940	2940	2940	2940	0
91	20240118	180000	289635115	2940	2940	2940	2940	0
92	20240118	175900	289635115	2940	2940	2940	2940	2445
93	20240118	175800	289635115	2940	2940	2940	2940	0
94	20240118	175700	289635115	2940	2940	2940	2940	0
95	20240118	175600	289635115	2940	2940	2940	2940	0
96	20240118	175500	289635115	2940	2940	2940	2940	0
97	20240118	175400	289635115	2940	2940	2940	2940	0
98	20240118	175300	289635115	2940	2940	2940	2940	0
99	20240118	175200	289635115	2940	2940	2940	2940	0
100	20240118	175100	289635115	2940	2940	2940	2940	0
101	20240118	175000	289635115	2940	2940	2940	2940	0
102	20240118	174900	289635115	2940	2940	2940	2940	0
103	20240118	174800	289635115	2940	2940	2940	2940	0
104	20240118	174700	289635115	2940	2940	2940	2940	0
105	20240118	174600	289635115	2940	2940	2940	2940	0
106	20240118	174500	289635115	2940	2940	2940	2940	0
107	20240118	174400	289635115	2940	2940	2940	2940	0
108	20240118	174300	289635115	2940	2940	2940	2940	0
109	20240118	174200	289635115	2940	2940	2940	2940	0
110	20240118	174100	289635115	2940	2940	2940	2940	0
111	20240118	174000	289635115	2940	2940	2940	2940	0
112	20240118	173900	289635115	2940	2940	2940	2940	0
113	20240118	173800	289635115	2940	2940	2940	2940	0
114	20240118	173700	289635115	2940	2940	2940	2940	0
115	20240118	173600	289635115	2940	2940	2940	2940	0
116	20240118	173500	289635115	2940	2940	2940	2940	0
117	20240118	173400	289635115	2940	2940	2940	2940	0
118	20240118	173300	289635115	2940	2940	2940	2940	0
119	20240118	173200	289635115	2940	2940	2940	2940	0
120	20240118	173100	289635115	2940	2940	2940	2940	0
121	20240118	173000	289635115	2940	2940	2940	2940	0
122	20240118	172900	289635115	2940	2940	2940	2940	2445
123	20240118	172800	289635115	2940	2940	2940	2940	0
124	20240118	172700	289635115	2940	2940	2940	2940	0
125	20240118	172600	289635115	2940	2940	2940	2940	0
126	20240118	172500	289635115	2940	2940	2940	2940	0
127	20240118	172400	289635115	2940	2940	2940	2940	0
128	20240118	172300	289635115	2940	2940	2940	2940	0
129	20240118	172200	289635115	2940	2940	2940	2940	0
130	20240118	172100	289635115	2940	2940	2940	2940	0
131	20240118	172000	289635115	2940	2940	2940	2940	0
132	20240118	171900	289635115	2940	2940	2940	2940	0
133	20240118	171800	289635115	2940	2940	2940	2940	0
134	20240118	171700	289635115	2940	2940	2940	2940	0
135	20240118	171600	289635115	2940	2940	2940	2940	0
136	20240118	171500	289635115	2940	2940	2940	2940	0
137	20240118	171400	289635115	2940	2940	2940	2940	0
138	20240118	171300	289635115	2940	2940	2940	2940	0
139	20240118	171200	289635115	2940	2940	2940	2940	0
140	20240118	171100	289635115	2940	2940	2940	2940	0
141	20240118	171000	289635115	2940	2940	2940	2940	0
142	20240118	170900	289635115	2940	2940	2940	2940	0
143	20240118	170800	289635115	2940	2940	2940	2940	0
144	20240118	170700	289635115	2940	2940	2940	2940	0
145	20240118	170600	289635115	2940	2940	2940	2940	0
146	20240118	170500	289635115	2940	2940	2940	2940	0
147	20240118	170400	289635115	2940	2940	2940	2940	0
148	20240118	170300	289635115	2940	2940	2940	2940	0
149	20240118	170200	289635115	2940	2940	2940	2940	0
150	20240118	170100	289635115	2940	2940	2940	2940	0
151	20240118	170000	289635115	2940	2940	2940	2940	0
152	20240118	165900	289635115	2940	2940	2940	2940	2445
153	20240118	165800	289635115	2940	2940	2940	2940	0
154	20240118	165700	289635115	2940	2940	2940	2940	0
155	20240118	165600	289635115	2940	2940	2940	2940	0
156	20240118	165500	289635115	2940	2940	2940	2940	0
157	20240118	165400	289635115	2940	2940	2940	2940	0
158	20240118	165300	289635115	2940	2940	2940	2940	0
159	20240118	165200	289635115	2940	2940	2940	2940	0
160	20240118	165100	289635115	2940	2940	2940	2940	0
161	20240118	165000	289635115	2940	2940	2940	2940	0
162	20240118	164900	289635115	2940	2940	2940	2940	0
163	20240118	164800	289635115	2940	2940	2940	2940	0
164	20240118	164700	289635115	2940	2940	2940	2940	0
165	20240118	164600	289635115	2940	2940	2940	2940	0
166	20240118	164500	289635115	2940	2940	2940	2940	0
167	20240118	164400	289635115	2940	2940	2940	2940	0
168	20240118	164300	289635115	2940	2940	2940	2940	0
169	20240118	164200	289635115	2940	2940	2940	2940	0
170	20240118	164100	289635115	2940	2940	2940	2940	0
171	20240118	164000	289635115	2940	2940	2940	2940	0
172	20240118	163900	289635115	2940	2940	2940	2940	0
173	20240118	163800	289635115	2940	2940	2940	2940	0
174	20240118	163700	289635115	2940	2940	2940	2940	0
175	20240118	163600	289635115	2940	2940	2940	2940	0
176	20240118	163500	289635115	2940	2940	2940	2940	0
177	20240118	163400	289635115	2940	2940	2940	2940	0
178	20240118	163300	289635115	2940	2940	2940	2940	0
179	20240118	163200	289635115	2940	2940	2940	2940	0
180	20240118	163100	289635115	2940	2940	2940	2940	0
181	20240118	163000	289635115	2940	2940	2940	2940	0
182	20240118	162900	289635115	2940	2940	2940	2940	2445
183	20240118	162800	289635115	2940	2940	2940	2940	0
184	20240118	162700	289635115	2940	2940	2940	2940	0
185	20240118	162600	289635115	2940	2940	2940	2940	0
186	20240118	162500	289635115	2940	2940	2940	2940	0
187	20240118	162400	289635115	2940	2940	2940	2940	0
188	20240118	162300	289635115	2940	2940	2940	2940	0
189	20240118	162200	289635115	2940	2940	2940	2940	0
190	20240118	162100	289635115	2940	2940	2940	2940	0
191	20240118	162000	289635115	2940	2940	2940	2940	0
192	20240118	161900	289635115	2940	2940	2940	2940	0
193	20240118	161800	289635115	2940	2940	2940	2940	0
194	20240118	161700	289635115	2940	2940	2940	2940	0
195	20240118	161600	289635115	2940	2940	2940	2940	0
196	20240118	161500	289635115	2940	2940	2940	2940	0
197	20240118	161400	289635115	2940	2940	2940	2940	0
198	20240118	161300	289635115	2940	2940	2940	2940	0
199	20240118	161200	289635115	2940	2940	2940	2940	0
200	20240118	161100	289635115	2940	2940	2940	2940	0
201	20240118	161000	289635115	2940	2940	2940	2940	0
202	20240118	160900	289635115	2940	2940	2940	2940	0
203	20240118	160800	289635115	2940	2940	2940	2940	0
204	20240118	160700	289635115	2940	2940	2940	2940	0
205	20240118	160600	289635115	2940	2940	2940	2940	0
206	20240118	160500	289635115	2940	2940	2940	2940	0
207	20240118	160400	289635115	2940	2940	2940	2940	0
208	20240118	160300	289635115	2940	2940	2940	2940	0
209	20240118	160200	289635115	2940	2940	2940	2940	0
210	20240118	160100	289635115	2940	2940	2940	2940	0
211	20240118	160000	289635115	2940	2940	2940	2940	0
212	20240118	155900	289635115	2940	2940	2940	2940	2445
213	20240118	155800	289635115	2940	2940	2940	2940	0
214	20240118	155700	289635115	2940	2940	2940	2940	0
215	20240118	155600	289635115	2940	2940	2940	2940	0
216	20240118	155500	289635115	2940	2940	2940	2940	0
217	20240118	155400	289635115	2940	2940	2940	2940	0
218	20240118	155300	289635115	2940	2940	2940	2940	0
219	20240118	155200	289635115	2940	2940	2940	2940	0
220	20240118	155100	289635115	2940	2940	2940	2940	0
221	20240118	155000	289635115	2940	2940	2940	2940	0
222	20240118	154900	289635115	2940	2940	2940	2940	0
223	20240118	154800	289635115	2940	2940	2940	2940	0
224	20240118	154700	289635115	2940	2940	2940	2940	0
225	20240118	154600	289635115	2940	2940	2940	2940	0
226	20240118	154500	289635115	2940	2940	2940	2940	0
227	20240118	154400	289635115	2940	2940	2940	2940	0
228	20240118	154300	289635115	2940	2940	2940	2940	0
229	20240118	154200	289635115	2940	2940	2940	2940	0
230	20240118	154100	289635115	2940	2940	2940	2940	0
231	20240118	154000	289635115	2940	2940	2940	2940	0
232	20240118	153900	289635115	2940	2940	2940	2940	0
233	20240118	153800	289635115	2940	2940	2940	2940	0
234	20240118	153700	289635115	2940	2940	2940	2940	0
235	20240118	153600	289635115	2940	2940	2940	2940	0
236	20240118	153500	289635115	2940	2940	2940	2940	0
237	20240118	153400	289635115	2940	2940	2940	2940	0
238	20240118	153300	289635115	2940	2940	2940	2940	0
239	20240118	153200	289635115	2940	2940	2940	2940	0
240	20240118	153100	289635115	2940	2940	2940	2940	0
241	20240118	153000	289635115	2940	2940	2940	2940	2445
242	20240118	152900	282446815	2920	2920	2920	2920	0
243	20240118	152800	282446815	2920	2920	2920	2920	0
244	20240118	152700	282446815	2920	2920	2920	2920	0
245	20240118	152600	282446815	2920	2920	2920	2920	0
246	20240118	152500	282446815	2920	2920	2920	2920	0
247	20240118	152400	282446815	2920	2920	2920	2920	0
248	20240118	152300	282446815	2920	2920	2920	2920	0
249	20240118	152200	282446815	2920	2920	2920	2920	0
250	20240118	152100	282446815	2920	2920	2920	2920	0
251	20240118	152000	282446815	2920	2920	2920	2920	0
252	20240118	151900	282446815	2920	2920	2920	2920	49
253	20240118	151800	282303735	2920	2920	2920	2920	0
254	20240118	151700	282303735	2920	2910	2920	2910	801
255	20240118	151600	279972815	2920	2920	2920	2920	0
256	20240118	151500	279972815	2920	2920	2920	2920	20
257	20240118	151400	279914415	2920	2920	2920	2920	0
258	20240118	151300	279914415	2920	2920	2920	2920	0
259	20240118	151200	279914415	2920	2920	2920	2920	34
260	20240118	151100	279815135	2920	2920	2920	2920	0
261	20240118	151000	279815135	2920	2920	2920	2920	0
262	20240118	150900	279815135	2920	2920	2920	2920	0
263	20240118	150800	279815135	2920	2920	2920	2920	177
264	20240118	150700	279298295	2920	2920	2920	2920	1
265	20240118	150600	279295375	2920	2920	2920	2920	0
266	20240118	150500	279295375	2920	2920	2920	2920	0
267	20240118	150400	279295375	2920	2920	2920	2920	0
268	20240118	150300	279295375	2920	2920	2920	2920	0
269	20240118	150200	279295375	2920	2915	2920	2915	50
270	20240118	150100	279149590	2910	2910	2910	2910	0
271	20240118	150000	279149590	2910	2905	2910	2905	2004
272	20240118	145900	273320450	2905	2905	2905	2905	0
273	20240118	145800	273320450	2905	2905	2905	2905	671
274	20240118	145700	271371195	2905	2905	2905	2905	198
275	20240118	145600	270796005	2910	2910	2910	2910	275
276	20240118	145500	269995755	2910	2910	2910	2910	736
277	20240118	145400	267853995	2910	2910	2910	2910	0
278	20240118	145300	267853995	2910	2910	2910	2910	50
279	20240118	145200	267708495	2910	2910	2910	2910	1
280	20240118	145100	267705585	2905	2905	2905	2905	0
281	20240118	145000	267705585	2905	2905	2905	2905	0
282	20240118	144900	267705585	2905	2905	2905	2905	0
283	20240118	144800	267705585	2905	2905	2905	2905	56
284	20240118	144700	267542905	2905	2905	2905	2905	0
285	20240118	144600	267542905	2905	2905	2905	2905	0
286	20240118	144500	267542905	2905	2905	2905	2905	543
287	20240118	144400	265965490	2905	2905	2905	2905	13
288	20240118	144300	265927725	2900	2900	2900	2900	0
289	20240118	144200	265927725	2900	2900	2900	2900	2000
290	20240118	144100	260127725	2905	2900	2905	2900	600
291	20240118	144000	258387535	2900	2905	2905	2900	488
292	20240118	143900	256972285	2905	2910	2910	2905	508
293	20240118	143800	255495985	2910	2910	2910	2910	1501
294	20240118	143700	251128075	2920	2920	2920	2920	0
295	20240118	143600	251128075	2920	2920	2920	2920	0
296	20240118	143500	251128075	2920	2920	2920	2920	0
297	20240118	143400	251128075	2920	2920	2920	2920	1
298	20240118	143300	251125155	2920	2920	2920	2920	11
299	20240118	143200	251093035	2910	2910	2910	2910	0
300	20240118	143100	251093035	2910	2910	2910	2910	0
301	20240118	143000	251093035	2910	2910	2910	2910	0
302	20240118	142900	251093035	2910	2910	2910	2910	0
303	20240118	142800	251093035	2910	2910	2910	2910	0
304	20240118	142700	251093035	2910	2910	2910	2910	0
305	20240118	142600	251093035	2910	2910	2910	2910	0
306	20240118	142500	251093035	2910	2910	2910	2910	0
307	20240118	142400	251093035	2910	2910	2910	2910	0
308	20240118	142300	251093035	2910	2910	2910	2910	0
309	20240118	142200	251093035	2910	2915	2915	2910	600
310	20240118	142100	249347020	2920	2920	2920	2920	0
311	20240118	142000	249347020	2920	2920	2920	2920	0
312	20240118	141900	249347020	2920	2920	2920	2920	3
313	20240118	141800	249338260	2920	2920	2920	2920	0
314	20240118	141700	249338260	2920	2920	2920	2920	0
315	20240118	141600	249338260	2920	2920	2920	2920	0
316	20240118	141500	249338260	2920	2920	2920	2920	0
317	20240118	141400	249338260	2920	2920	2920	2920	0
318	20240118	141300	249338260	2920	2920	2920	2920	14
319	20240118	141200	249297380	2915	2915	2915	2915	0
320	20240118	141100	249297380	2915	2915	2915	2915	0
321	20240118	141000	249297380	2915	2915	2915	2915	0
322	20240118	140900	249297380	2915	2915	2915	2915	18
323	20240118	140800	249244910	2915	2910	2915	2910	60
324	20240118	140700	249070260	2915	2915	2915	2915	0
325	20240118	140600	249070260	2915	2915	2915	2915	10
326	20240118	140500	249041110	2915	2915	2915	2915	20
327	20240118	140400	248982810	2915	2915	2915	2915	20
328	20240118	140300	248924510	2910	2910	2910	2910	0
329	20240118	140200	248924510	2910	2910	2910	2910	195
330	20240118	140100	248357060	2925	2925	2925	2925	0
331	20240118	140000	248357060	2925	2925	2925	2925	0
332	20240118	135900	248357060	2925	2925	2925	2925	0
333	20240118	135800	248357060	2925	2925	2925	2925	0
334	20240118	135700	248357060	2925	2925	2925	2925	0
335	20240118	135600	248357060	2925	2925	2925	2925	0
336	20240118	135500	248357060	2925	2925	2925	2925	0
337	20240118	135400	248357060	2925	2925	2925	2925	0
338	20240118	135300	248357060	2925	2925	2925	2925	1
339	20240118	135200	248354135	2915	2915	2915	2915	1777
340	20240118	135100	243174180	2930	2930	2930	2930	0
341	20240118	135000	243174180	2930	2930	2930	2930	0
342	20240118	134900	243174180	2930	2930	2930	2930	0
343	20240118	134800	243174180	2930	2930	2930	2930	0
344	20240118	134700	243174180	2930	2930	2930	2930	0
345	20240118	134600	243174180	2930	2930	2930	2930	0
346	20240118	134500	243174180	2930	2930	2930	2930	0
347	20240118	134400	243174180	2930	2930	2930	2930	0
348	20240118	134300	243174180	2930	2930	2930	2930	0
349	20240118	134200	243174180	2930	2920	2930	2920	1260
350	20240118	134100	239494840	2930	2930	2930	2930	0
351	20240118	134000	239494840	2930	2930	2930	2930	0
352	20240118	133900	239494840	2930	2930	2930	2930	0
353	20240118	133800	239494840	2930	2930	2930	2930	0
354	20240118	133700	239494840	2930	2930	2930	2930	1000
355	20240118	133600	236564840	2920	2920	2920	2920	0
356	20240118	133500	236564840	2920	2920	2920	2920	0
357	20240118	133400	236564840	2920	2920	2920	2920	0
358	20240118	133300	236564840	2920	2920	2920	2920	97
359	20240118	133200	236281600	2930	2930	2930	2930	0
360	20240118	133100	236281600	2930	2930	2930	2930	0
361	20240118	133000	236281600	2930	2930	2930	2930	0
362	20240118	132900	236281600	2930	2930	2930	2930	0
363	20240118	132800	236281600	2930	2930	2930	2930	0
364	20240118	132700	236281600	2930	2920	2930	2920	2
365	20240118	132600	236275750	2925	2925	2925	2925	0
366	20240118	132500	236275750	2925	2925	2925	2925	0
367	20240118	132400	236275750	2925	2925	2925	2925	0
368	20240118	132300	236275750	2925	2925	2925	2925	0
369	20240118	132200	236275750	2925	2925	2925	2925	0
370	20240118	132100	236275750	2925	2925	2925	2925	0
371	20240118	132000	236275750	2925	2925	2925	2925	0
372	20240118	131900	236275750	2925	2925	2925	2925	0
373	20240118	131800	236275750	2925	2925	2925	2925	0
374	20240118	131700	236275750	2925	2925	2925	2925	0
375	20240118	131600	236275750	2925	2925	2925	2925	0
376	20240118	131500	236275750	2925	2925	2925	2925	0
377	20240118	131400	236275750	2925	2925	2925	2925	269
378	20240118	131300	235488925	2930	2930	2930	2930	115
379	20240118	131200	235151975	2930	2930	2930	2930	0
380	20240118	131100	235151975	2930	2940	2940	2930	781
381	20240118	131000	232863505	2940	2940	2940	2940	0
382	20240118	130900	232863505	2940	2930	2940	2930	1389
383	20240118	130800	228792820	2930	2930	2930	2930	0
384	20240118	130700	228792820	2930	2930	2930	2930	0
385	20240118	130600	228792820	2930	2930	2930	2930	0
386	20240118	130500	228792820	2930	2930	2930	2930	0
387	20240118	130400	228792820	2930	2930	2930	2930	0
388	20240118	130300	228792820	2930	2930	2930	2930	0
389	20240118	130200	228792820	2930	2930	2930	2930	0
390	20240118	130100	228792820	2930	2930	2930	2930	0
391	20240118	130000	228792820	2930	2930	2930	2930	0
392	20240118	125900	228792820	2930	2930	2930	2930	0
393	20240118	125800	228792820	2930	2930	2930	2930	0
394	20240118	125700	228792820	2930	2930	2930	2930	0
395	20240118	125600	228792820	2930	2930	2930	2930	0
396	20240118	125500	228792820	2930	2930	2930	2930	0
397	20240118	125400	228792820	2930	2930	2930	2930	9
398	20240118	125300	228766450	2930	2930	2930	2930	0
399	20240118	125200	228766450	2930	2930	2930	2930	0
400	20240118	125100	228766450	2930	2930	2930	2930	0
401	20240118	125000	228766450	2930	2930	2930	2930	0
402	20240118	124900	228766450	2930	2930	2930	2930	0
403	20240118	124800	228766450	2930	2930	2930	2930	0
404	20240118	124700	228766450	2930	2930	2930	2930	0
405	20240118	124600	228766450	2930	2930	2930	2930	0
406	20240118	124500	228766450	2930	2930	2930	2930	0
407	20240118	124400	228766450	2930	2930	2930	2930	0
408	20240118	124300	228766450	2930	2930	2930	2930	35
409	20240118	124200	228663900	2925	2925	2925	2925	0
410	20240118	124100	228663900	2925	2925	2925	2925	0
411	20240118	124000	228663900	2925	2925	2925	2925	3648
412	20240118	123900	217993500	2920	2920	2920	2920	3258
413	20240118	123800	208480140	2920	2920	2920	2920	0
414	20240118	123700	208480140	2920	2920	2920	2920	2
415	20240118	123600	208474300	2920	2920	2920	2920	0
416	20240118	123500	208474300	2920	2920	2920	2920	0
417	20240118	123400	208474300	2920	2920	2920	2920	0
418	20240118	123300	208474300	2920	2920	2920	2920	10
419	20240118	123200	208445100	2915	2915	2915	2915	0
420	20240118	123100	208445100	2915	2920	2920	2915	30
421	20240118	123000	208357600	2920	2920	2920	2920	0
422	20240118	122900	208357600	2920	2920	2920	2920	12
423	20240118	122800	208322560	2910	2910	2910	2910	0
424	20240118	122700	208322560	2910	2910	2910	2910	0
425	20240118	122600	208322560	2910	2910	2910	2910	0
426	20240118	122500	208322560	2910	2910	2910	2910	0
427	20240118	122400	208322560	2910	2910	2910	2910	0
428	20240118	122300	208322560	2910	2915	2915	2910	896
429	20240118	122200	205713695	2915	2915	2915	2915	68
430	20240118	122100	205515475	2920	2920	2920	2920	40
431	20240118	122000	205398675	2920	2920	2920	2920	0
432	20240118	121900	205398675	2920	2920	2920	2920	0
433	20240118	121800	205398675	2920	2920	2920	2920	0
434	20240118	121700	205398675	2920	2920	2920	2920	5
435	20240118	121600	205384075	2920	2920	2920	2920	0
436	20240118	121500	205384075	2920	2920	2920	2920	0
437	20240118	121400	205384075	2920	2920	2920	2920	0
438	20240118	121300	205384075	2920	2920	2920	2920	0
439	20240118	121200	205384075	2920	2920	2920	2920	31
440	20240118	121100	205293555	2920	2920	2920	2920	0
441	20240118	121000	205293555	2920	2920	2920	2920	0
442	20240118	120900	205293555	2920	2920	2920	2920	14
443	20240118	120800	205252675	2915	2915	2915	2915	0
444	20240118	120700	205252675	2915	2915	2915	2915	0
445	20240118	120600	205252675	2915	2915	2915	2915	0
446	20240118	120500	205252675	2915	2915	2915	2915	0
447	20240118	120400	205252675	2915	2915	2915	2915	0
448	20240118	120300	205252675	2915	2915	2915	2915	0
449	20240118	120200	205252675	2915	2915	2915	2915	0
450	20240118	120100	205252675	2915	2915	2915	2915	6
451	20240118	120000	205235185	2910	2910	2910	2910	0
452	20240118	115900	205235185	2910	2910	2910	2910	542
453	20240118	115800	203657965	2910	2910	2910	2910	2
454	20240118	115700	203652145	2910	2910	2910	2910	50
455	20240118	115600	203506645	2915	2915	2915	2915	636
456	20240118	115500	201652705	2915	2915	2915	2915	32
457	20240118	115400	201559425	2920	2920	2920	2920	4568
458	20240118	115300	188220865	2920	2920	2920	2920	47
459	20240118	115200	188083625	2920	2920	2920	2920	0
460	20240118	115100	188083625	2920	2920	2920	2920	133
461	20240118	115000	187695265	2920	2920	2920	2920	233
462	20240118	114900	187014905	2920	2920	2925	2920	221
463	20240118	114800	186369560	2920	2920	2920	2920	214
464	20240118	114700	185744680	2915	2915	2915	2915	0
465	20240118	114600	185744680	2915	2915	2915	2915	30
466	20240118	114500	185657230	2925	2925	2925	2925	0
467	20240118	114400	185657230	2925	2915	2925	2915	251
468	20240118	114300	184923565	2925	2925	2925	2925	0
469	20240118	114200	184923565	2925	2925	2925	2925	200
470	20240118	114100	184338565	2925	2915	2925	2915	241
471	20240118	114000	183634050	2915	2915	2915	2915	0
472	20240118	113900	183634050	2915	2920	2920	2915	65
473	20240118	113800	183444485	2920	2925	2925	2920	36
474	20240118	113700	183339295	2925	2915	2925	2915	55
475	20240118	113600	183178940	2920	2920	2920	2920	13
476	20240118	113500	183140980	2920	2920	2920	2920	10
477	20240118	113400	183111780	2920	2920	2920	2920	202
478	20240118	113300	182521940	2920	2920	2925	2920	1193
479	20240118	113200	179034035	2920	2920	2920	2920	74
480	20240118	113100	178817955	2915	2915	2915	2915	0
481	20240118	113000	178817955	2915	2925	2925	2915	4049
482	20240118	112900	167003780	2925	2925	2925	2925	0
483	20240118	112800	167003780	2925	2925	2925	2925	33
484	20240118	112700	166907255	2930	2930	2930	2930	0
485	20240118	112600	166907255	2930	2925	2930	2925	2
486	20240118	112500	166901400	2925	2925	2925	2925	45
487	20240118	112400	166769775	2925	2925	2925	2925	0
488	20240118	112300	166769775	2925	2925	2930	2925	189
489	20240118	112200	166216945	2925	2925	2925	2925	0
490	20240118	112100	166216945	2925	2920	2925	2920	263
491	20240118	112000	165447895	2925	2925	2925	2925	618
492	20240118	111900	163640245	2920	2920	2920	2920	0
493	20240118	111800	163640245	2920	2930	2930	2920	53
494	20240118	111700	163485325	2930	2925	2930	2925	502
495	20240118	111600	162014555	2920	2920	2920	2920	56
496	20240118	111500	161851035	2920	2920	2920	2920	0
497	20240118	111400	161851035	2920	2920	2920	2920	39
498	20240118	111300	161737155	2930	2930	2930	2930	0
499	20240118	111200	161737155	2930	2925	2930	2925	88
500	20240118	111100	161479525	2925	2925	2925	2925	101
501	20240118	111000	161184100	2930	2930	2930	2930	500
502	20240118	110900	159719100	2930	2930	2930	2930	10
503	20240118	110800	159689800	2925	2925	2925	2925	0
504	20240118	110700	159689800	2925	2935	2935	2925	65
505	20240118	110600	159499535	2925	2925	2925	2925	0
506	20240118	110500	159499535	2925	2925	2925	2925	231
507	20240118	110400	158823860	2930	2930	2930	2930	10
508	20240118	110300	158794560	2925	2925	2925	2925	46
509	20240118	110200	158660010	2925	2925	2925	2925	0
510	20240118	110100	158660010	2925	2925	2925	2925	0
511	20240118	110000	158660010	2925	2925	2925	2925	36
512	20240118	105900	158554710	2930	2930	2930	2930	0
513	20240118	105800	158554710	2930	2930	2930	2930	169
514	20240118	105700	158059540	2930	2930	2930	2930	0
515	20240118	105600	158059540	2930	2930	2930	2930	33
516	20240118	105500	157962850	2930	2930	2930	2930	440
517	20240118	105400	156673650	2930	2930	2930	2930	0
518	20240118	105300	156673650	2930	2930	2930	2930	49
519	20240118	105200	156530080	2930	2930	2930	2930	199
520	20240118	105100	155947010	2930	2930	2930	2930	33
521	20240118	105000	155850320	2930	2930	2930	2930	0
522	20240118	104900	155850320	2930	2930	2930	2930	61
523	20240118	104800	155671590	2930	2930	2935	2930	58
524	20240118	104700	155501640	2930	2930	2930	2930	39
525	20240118	104600	155387370	2935	2935	2935	2935	0
526	20240118	104500	155387370	2935	2935	2935	2935	0
527	20240118	104400	155387370	2935	2935	2935	2935	176
528	20240118	104300	154870810	2935	2935	2935	2935	0
529	20240118	104200	154870810	2935	2935	2935	2935	1534
530	20240118	104100	150368520	2935	2935	2935	2935	0
531	20240118	104000	150368520	2935	2935	2935	2935	51
532	20240118	103900	150218835	2935	2935	2935	2935	0
533	20240118	103800	150218835	2935	2935	2935	2935	0
534	20240118	103700	150218835	2935	2935	2935	2935	31
535	20240118	103600	150127850	2945	2945	2945	2945	14
536	20240118	103500	150086620	2935	2935	2935	2935	45
537	20240118	103400	149954545	2935	2935	2935	2935	0
538	20240118	103300	149954545	2935	2935	2935	2935	37
539	20240118	103200	149845950	2935	2935	2935	2935	0
540	20240118	103100	149845950	2935	2935	2935	2935	42
541	20240118	103000	149722680	2935	2935	2935	2935	0
542	20240118	102900	149722680	2935	2935	2935	2935	0
543	20240118	102800	149722680	2935	2935	2935	2935	40
544	20240118	102700	149605280	2935	2935	2935	2935	0
545	20240118	102600	149605280	2935	2935	2935	2935	52
546	20240118	102500	149452660	2935	2935	2935	2935	0
547	20240118	102400	149452660	2935	2935	2935	2935	30
548	20240118	102300	149364610	2935	2935	2935	2935	0
549	20240118	102200	149364610	2935	2935	2935	2935	50
550	20240118	102100	149217860	2935	2935	2935	2935	99
551	20240118	102000	148927295	2935	2935	2935	2935	120
552	20240118	101900	148575095	2935	2935	2935	2935	32
553	20240118	101800	148481175	2935	2935	2935	2935	0
554	20240118	101700	148481175	2935	2935	2935	2935	41
555	20240118	101600	148360840	2940	2940	2940	2940	50
556	20240118	101500	148213840	2935	2935	2935	2935	91
557	20240118	101400	147946755	2940	2940	2940	2940	100
558	20240118	101300	147652755	2940	2940	2940	2940	1584
559	20240118	101200	142995795	2945	2940	2945	2940	4109
560	20240118	101100	130899315	2940	2940	2940	2940	2764
561	20240118	101000	122773155	2935	2935	2935	2925	2063
562	20240118	100900	116718600	2935	2935	2935	2935	7
563	20240118	100800	116698055	2920	2920	2920	2920	43
564	20240118	100700	116572495	2935	2920	2935	2920	905
565	20240118	100600	113929880	2935	2925	2935	2925	40
566	20240118	100500	113812870	2935	2930	2935	2930	14
567	20240118	100400	113771810	2920	2925	2925	2920	1048
568	20240118	100300	110708560	2930	2935	2935	2930	1643
569	20240118	100200	105887720	2935	2935	2935	2935	5
570	20240118	100100	105873045	2935	2930	2935	2930	48
571	20240118	100000	105732370	2935	2935	2935	2935	8
572	20240118	095900	105708890	2930	2930	2930	2930	42
573	20240118	095800	105585830	2935	2935	2935	2935	7
574	20240118	095700	105565285	2935	2935	2935	2935	1
575	20240118	095600	105562350	2925	2935	2935	2925	147
576	20240118	095500	105131305	2925	2925	2925	2925	0
577	20240118	095400	105131305	2925	2935	2935	2925	48
578	20240118	095300	104990895	2925	2925	2925	2925	0
579	20240118	095200	104990895	2925	2925	2925	2925	35
580	20240118	095100	104888520	2935	2935	2935	2935	0
581	20240118	095000	104888520	2935	2925	2935	2925	71
582	20240118	094900	104680645	2925	2925	2925	2925	0
583	20240118	094800	104680645	2925	2930	2930	2925	120
584	20240118	094700	104329620	2925	2925	2925	2925	31
585	20240118	094600	104238945	2935	2935	2935	2935	2
586	20240118	094500	104233075	2930	2930	2930	2925	367
587	20240118	094400	103158025	2925	2925	2925	2925	0
588	20240118	094300	103158025	2925	2925	2925	2925	31
589	20240118	094200	103067350	2930	2930	2930	2930	20
590	20240118	094100	103008750	2920	2920	2920	2920	44
591	20240118	094000	102880270	2920	2920	2920	2920	0
592	20240118	093900	102880270	2920	2920	2920	2920	0
593	20240118	093800	102880270	2920	2930	2930	2920	239
594	20240118	093700	102180380	2920	2925	2925	2920	55
595	20240118	093600	102019600	2925	2930	2930	2925	1322
596	20240118	093500	98152640	2925	2925	2925	2925	0
597	20240118	093400	98152640	2925	2925	2925	2925	41
598	20240118	093300	98032715	2925	2925	2925	2925	71
599	20240118	093200	97825040	2935	2935	2935	2935	1048
600	20240118	093100	94749160	2935	2935	2935	2925	49
601	20240118	093000	94605795	2945	2930	2945	2930	3205
602	20240118	092900	85191665	2925	2925	2925	2925	404
603	20240118	092800	84009965	2925	2910	2925	2910	2357
604	20240118	092700	77142410	2910	2905	2910	2900	302
605	20240118	092600	76265080	2910	2905	2910	2905	501
606	20240118	092500	74809670	2900	2910	2910	2900	274
607	20240118	092400	74012660	2910	2910	2910	2910	0
608	20240118	092300	74012660	2910	2910	2910	2910	34
609	20240118	092200	73913720	2910	2900	2910	2900	78
610	20240118	092100	73687190	2905	2900	2905	2900	90
611	20240118	092000	73426140	2910	2895	2910	2895	12086
612	20240118	091900	38382380	2900	2910	2910	2900	941
613	20240118	091800	35651030	2910	2910	2910	2910	12
614	20240118	091700	35616110	2910	2910	2910	2910	102
615	20240118	091600	35319290	2910	2910	2910	2910	18
616	20240118	091500	35266910	2895	2900	2910	2895	3222
617	20240118	091400	25912155	2900	2895	2900	2895	24
618	20240118	091300	25842670	2880	2880	2880	2880	49
619	20240118	091200	25701550	2895	2895	2895	2895	11
620	20240118	091100	25669705	2880	2880	2880	2880	33
621	20240118	091000	25574665	2900	2900	2900	2900	0
622	20240118	090900	25574665	2900	2895	2900	2875	2575
623	20240118	090800	18148950	2895	2895	2900	2895	1240
624	20240118	090700	14558795	2900	2900	2900	2900	2011
625	20240118	090600	8726895	2895	2895	2900	2895	346
626	20240118	090500	7725165	2895	2895	2895	2895	1031
627	20240118	090400	4740420	2885	2885	2885	2885	47
628	20240118	090300	4604825	2885	2885	2885	2885	562
629	20240118	090200	2983455	2885	2885	2885	2885	335
630	20240118	090100	2016980	2885	2885	2885	2885	13
631	20240118	090000	1979475	2885	2895	2895	2885	635