KissMeData/035510/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191800	934890130	12350	12350	12350	12350	2638
3	20240118	191700	934890130	12350	12350	12350	12350	0
4	20240118	191600	934890130	12350	12350	12350	12350	0
5	20240118	191500	934890130	12350	12350	12350	12350	0
6	20240118	191400	934890130	12350	12350	12350	12350	0
7	20240118	191300	934890130	12350	12350	12350	12350	0
8	20240118	191200	934890130	12350	12350	12350	12350	0
9	20240118	191100	934890130	12350	12350	12350	12350	0
10	20240118	191000	934890130	12350	12350	12350	12350	0
11	20240118	190900	934890130	12350	12350	12350	12350	0
12	20240118	190800	934890130	12350	12350	12350	12350	0
13	20240118	190700	934890130	12350	12350	12350	12350	0
14	20240118	190600	934890130	12350	12350	12350	12350	0
15	20240118	190500	934890130	12350	12350	12350	12350	0
16	20240118	190400	934890130	12350	12350	12350	12350	0
17	20240118	190300	934890130	12350	12350	12350	12350	0
18	20240118	190200	934890130	12350	12350	12350	12350	0
19	20240118	190100	934890130	12350	12350	12350	12350	0
20	20240118	190000	934890130	12350	12350	12350	12350	0
21	20240118	185900	934890130	12350	12350	12350	12350	0
22	20240118	185800	934890130	12350	12350	12350	12350	0
23	20240118	185700	934890130	12350	12350	12350	12350	0
24	20240118	185600	934890130	12350	12350	12350	12350	0
25	20240118	185500	934890130	12350	12350	12350	12350	0
26	20240118	185400	934890130	12350	12350	12350	12350	0
27	20240118	185300	934890130	12350	12350	12350	12350	0
28	20240118	185200	934890130	12350	12350	12350	12350	0
29	20240118	185100	934890130	12350	12350	12350	12350	0
30	20240118	185000	934890130	12350	12350	12350	12350	0
31	20240118	184900	934890130	12350	12350	12350	12350	0
32	20240118	184800	934890130	12350	12350	12350	12350	2638
33	20240118	184700	934890130	12350	12350	12350	12350	0
34	20240118	184600	934890130	12350	12350	12350	12350	0
35	20240118	184500	934890130	12350	12350	12350	12350	0
36	20240118	184400	934890130	12350	12350	12350	12350	0
37	20240118	184300	934890130	12350	12350	12350	12350	0
38	20240118	184200	934890130	12350	12350	12350	12350	0
39	20240118	184100	934890130	12350	12350	12350	12350	0
40	20240118	184000	934890130	12350	12350	12350	12350	0
41	20240118	183900	934890130	12350	12350	12350	12350	0
42	20240118	183800	934890130	12350	12350	12350	12350	0
43	20240118	183700	934890130	12350	12350	12350	12350	0
44	20240118	183600	934890130	12350	12350	12350	12350	0
45	20240118	183500	934890130	12350	12350	12350	12350	0
46	20240118	183400	934890130	12350	12350	12350	12350	0
47	20240118	183300	934890130	12350	12350	12350	12350	0
48	20240118	183200	934890130	12350	12350	12350	12350	0
49	20240118	183100	934890130	12350	12350	12350	12350	0
50	20240118	183000	934890130	12350	12350	12350	12350	0
51	20240118	182900	934890130	12350	12350	12350	12350	0
52	20240118	182800	934890130	12350	12350	12350	12350	0
53	20240118	182700	934890130	12350	12350	12350	12350	0
54	20240118	182600	934890130	12350	12350	12350	12350	0
55	20240118	182500	934890130	12350	12350	12350	12350	0
56	20240118	182400	934890130	12350	12350	12350	12350	0
57	20240118	182300	934890130	12350	12350	12350	12350	0
58	20240118	182200	934890130	12350	12350	12350	12350	0
59	20240118	182100	934890130	12350	12350	12350	12350	0
60	20240118	182000	934890130	12350	12350	12350	12350	0
61	20240118	181900	934890130	12350	12350	12350	12350	0
62	20240118	181800	934890130	12350	12350	12350	12350	2638
63	20240118	181700	934890130	12350	12350	12350	12350	0
64	20240118	181600	934890130	12350	12350	12350	12350	0
65	20240118	181500	934890130	12350	12350	12350	12350	0
66	20240118	181400	934890130	12350	12350	12350	12350	0
67	20240118	181300	934890130	12350	12350	12350	12350	0
68	20240118	181200	934890130	12350	12350	12350	12350	0
69	20240118	181100	934890130	12350	12350	12350	12350	0
70	20240118	181000	934890130	12350	12350	12350	12350	0
71	20240118	180900	934890130	12350	12350	12350	12350	0
72	20240118	180800	934890130	12350	12350	12350	12350	0
73	20240118	180700	934890130	12350	12350	12350	12350	0
74	20240118	180600	934890130	12350	12350	12350	12350	0
75	20240118	180500	934890130	12350	12350	12350	12350	0
76	20240118	180400	934890130	12350	12350	12350	12350	0
77	20240118	180300	934890130	12350	12350	12350	12350	0
78	20240118	180200	934890130	12350	12350	12350	12350	0
79	20240118	180100	934890130	12350	12350	12350	12350	0
80	20240118	180000	934890130	12350	12350	12350	12350	0
81	20240118	175900	934890130	12350	12350	12350	12350	0
82	20240118	175800	934890130	12350	12350	12350	12350	0
83	20240118	175700	934890130	12350	12350	12350	12350	0
84	20240118	175600	934890130	12350	12350	12350	12350	0
85	20240118	175500	934890130	12350	12350	12350	12350	0
86	20240118	175400	934890130	12350	12350	12350	12350	0
87	20240118	175300	934890130	12350	12350	12350	12350	0
88	20240118	175200	934890130	12350	12350	12350	12350	0
89	20240118	175100	934890130	12350	12350	12350	12350	0
90	20240118	175000	934890130	12350	12350	12350	12350	0
91	20240118	174900	934890130	12350	12350	12350	12350	0
92	20240118	174800	934890130	12350	12350	12350	12350	2638
93	20240118	174700	934890130	12350	12350	12350	12350	0
94	20240118	174600	934890130	12350	12350	12350	12350	0
95	20240118	174500	934890130	12350	12350	12350	12350	0
96	20240118	174400	934890130	12350	12350	12350	12350	0
97	20240118	174300	934890130	12350	12350	12350	12350	0
98	20240118	174200	934890130	12350	12350	12350	12350	0
99	20240118	174100	934890130	12350	12350	12350	12350	0
100	20240118	174000	934890130	12350	12350	12350	12350	0
101	20240118	173900	934890130	12350	12350	12350	12350	0
102	20240118	173800	934890130	12350	12350	12350	12350	0
103	20240118	173700	934890130	12350	12350	12350	12350	0
104	20240118	173600	934890130	12350	12350	12350	12350	0
105	20240118	173500	934890130	12350	12350	12350	12350	0
106	20240118	173400	934890130	12350	12350	12350	12350	0
107	20240118	173300	934890130	12350	12350	12350	12350	0
108	20240118	173200	934890130	12350	12350	12350	12350	0
109	20240118	173100	934890130	12350	12350	12350	12350	0
110	20240118	173000	934890130	12350	12350	12350	12350	0
111	20240118	172900	934890130	12350	12350	12350	12350	0
112	20240118	172800	934890130	12350	12350	12350	12350	0
113	20240118	172700	934890130	12350	12350	12350	12350	0
114	20240118	172600	934890130	12350	12350	12350	12350	0
115	20240118	172500	934890130	12350	12350	12350	12350	0
116	20240118	172400	934890130	12350	12350	12350	12350	0
117	20240118	172300	934890130	12350	12350	12350	12350	0
118	20240118	172200	934890130	12350	12350	12350	12350	0
119	20240118	172100	934890130	12350	12350	12350	12350	0
120	20240118	172000	934890130	12350	12350	12350	12350	0
121	20240118	171900	934890130	12350	12350	12350	12350	0
122	20240118	171800	934890130	12350	12350	12350	12350	2638
123	20240118	171700	934890130	12350	12350	12350	12350	0
124	20240118	171600	934890130	12350	12350	12350	12350	0
125	20240118	171500	934890130	12350	12350	12350	12350	0
126	20240118	171400	934890130	12350	12350	12350	12350	0
127	20240118	171300	934890130	12350	12350	12350	12350	0
128	20240118	171200	934890130	12350	12350	12350	12350	0
129	20240118	171100	934890130	12350	12350	12350	12350	0
130	20240118	171000	934890130	12350	12350	12350	12350	0
131	20240118	170900	934890130	12350	12350	12350	12350	0
132	20240118	170800	934890130	12350	12350	12350	12350	0
133	20240118	170700	934890130	12350	12350	12350	12350	0
134	20240118	170600	934890130	12350	12350	12350	12350	0
135	20240118	170500	934890130	12350	12350	12350	12350	0
136	20240118	170400	934890130	12350	12350	12350	12350	0
137	20240118	170300	934890130	12350	12350	12350	12350	0
138	20240118	170200	934890130	12350	12350	12350	12350	0
139	20240118	170100	934890130	12350	12350	12350	12350	0
140	20240118	170000	934890130	12350	12350	12350	12350	0
141	20240118	165900	934890130	12350	12350	12350	12350	0
142	20240118	165800	934890130	12350	12350	12350	12350	0
143	20240118	165700	934890130	12350	12350	12350	12350	0
144	20240118	165600	934890130	12350	12350	12350	12350	0
145	20240118	165500	934890130	12350	12350	12350	12350	0
146	20240118	165400	934890130	12350	12350	12350	12350	0
147	20240118	165300	934890130	12350	12350	12350	12350	0
148	20240118	165200	934890130	12350	12350	12350	12350	0
149	20240118	165100	934890130	12350	12350	12350	12350	0
150	20240118	165000	934890130	12350	12350	12350	12350	0
151	20240118	164900	934890130	12350	12350	12350	12350	0
152	20240118	164800	934890130	12350	12350	12350	12350	2638
153	20240118	164700	934890130	12350	12350	12350	12350	0
154	20240118	164600	934890130	12350	12350	12350	12350	0
155	20240118	164500	934890130	12350	12350	12350	12350	0
156	20240118	164400	934890130	12350	12350	12350	12350	0
157	20240118	164300	934890130	12350	12350	12350	12350	0
158	20240118	164200	934890130	12350	12350	12350	12350	0
159	20240118	164100	934890130	12350	12350	12350	12350	0
160	20240118	164000	934890130	12350	12350	12350	12350	0
161	20240118	163900	934890130	12350	12350	12350	12350	0
162	20240118	163800	934890130	12350	12350	12350	12350	0
163	20240118	163700	934890130	12350	12350	12350	12350	0
164	20240118	163600	934890130	12350	12350	12350	12350	0
165	20240118	163500	934890130	12350	12350	12350	12350	0
166	20240118	163400	934890130	12350	12350	12350	12350	0
167	20240118	163300	934890130	12350	12350	12350	12350	0
168	20240118	163200	934890130	12350	12350	12350	12350	0
169	20240118	163100	934890130	12350	12350	12350	12350	0
170	20240118	163000	934890130	12350	12350	12350	12350	0
171	20240118	162900	934890130	12350	12350	12350	12350	0
172	20240118	162800	934890130	12350	12350	12350	12350	0
173	20240118	162700	934890130	12350	12350	12350	12350	0
174	20240118	162600	934890130	12350	12350	12350	12350	0
175	20240118	162500	934890130	12350	12350	12350	12350	0
176	20240118	162400	934890130	12350	12350	12350	12350	0
177	20240118	162300	934890130	12350	12350	12350	12350	0
178	20240118	162200	934890130	12350	12350	12350	12350	0
179	20240118	162100	934890130	12350	12350	12350	12350	0
180	20240118	162000	934890130	12350	12350	12350	12350	0
181	20240118	161900	934890130	12350	12350	12350	12350	0
182	20240118	161800	934890130	12350	12350	12350	12350	2638
183	20240118	161700	934890130	12350	12350	12350	12350	0
184	20240118	161600	934890130	12350	12350	12350	12350	0
185	20240118	161500	934890130	12350	12350	12350	12350	0
186	20240118	161400	934890130	12350	12350	12350	12350	0
187	20240118	161300	934890130	12350	12350	12350	12350	0
188	20240118	161200	934890130	12350	12350	12350	12350	0
189	20240118	161100	934890130	12350	12350	12350	12350	0
190	20240118	161000	934890130	12350	12350	12350	12350	0
191	20240118	160900	934890130	12350	12350	12350	12350	0
192	20240118	160800	934890130	12350	12350	12350	12350	0
193	20240118	160700	934890130	12350	12350	12350	12350	0
194	20240118	160600	934890130	12350	12350	12350	12350	0
195	20240118	160500	934890130	12350	12350	12350	12350	0
196	20240118	160400	934890130	12350	12350	12350	12350	0
197	20240118	160300	934890130	12350	12350	12350	12350	0
198	20240118	160200	934890130	12350	12350	12350	12350	0
199	20240118	160100	934890130	12350	12350	12350	12350	0
200	20240118	160000	934890130	12350	12350	12350	12350	0
201	20240118	155900	934890130	12350	12350	12350	12350	0
202	20240118	155800	934890130	12350	12350	12350	12350	0
203	20240118	155700	934890130	12350	12350	12350	12350	0
204	20240118	155600	934890130	12350	12350	12350	12350	0
205	20240118	155500	934890130	12350	12350	12350	12350	0
206	20240118	155400	934890130	12350	12350	12350	12350	0
207	20240118	155300	934890130	12350	12350	12350	12350	0
208	20240118	155200	934890130	12350	12350	12350	12350	0
209	20240118	155100	934890130	12350	12350	12350	12350	0
210	20240118	155000	934890130	12350	12350	12350	12350	0
211	20240118	154900	934890130	12350	12350	12350	12350	0
212	20240118	154800	934890130	12350	12350	12350	12350	2638
213	20240118	154700	934890130	12350	12350	12350	12350	0
214	20240118	154600	934890130	12350	12350	12350	12350	0
215	20240118	154500	934890130	12350	12350	12350	12350	0
216	20240118	154400	934890130	12350	12350	12350	12350	0
217	20240118	154300	934890130	12350	12350	12350	12350	0
218	20240118	154200	934890130	12350	12350	12350	12350	0
219	20240118	154100	934890130	12350	12350	12350	12350	0
220	20240118	154000	934890130	12350	12350	12350	12350	0
221	20240118	153900	934890130	12350	12350	12350	12350	0
222	20240118	153800	934890130	12350	12350	12350	12350	0
223	20240118	153700	934890130	12350	12350	12350	12350	0
224	20240118	153600	934890130	12350	12350	12350	12350	0
225	20240118	153500	934890130	12350	12350	12350	12350	0
226	20240118	153400	934890130	12350	12350	12350	12350	0
227	20240118	153300	934890130	12350	12350	12350	12350	0
228	20240118	153200	934890130	12350	12350	12350	12350	0
229	20240118	153100	934890130	12350	12350	12350	12350	0
230	20240118	153000	934890130	12350	12350	12350	12350	2638
231	20240118	152900	902310830	12300	12300	12300	12300	0
232	20240118	152800	902310830	12300	12300	12300	12300	0
233	20240118	152700	902310830	12300	12300	12300	12300	0
234	20240118	152600	902310830	12300	12300	12300	12300	0
235	20240118	152500	902310830	12300	12300	12300	12300	0
236	20240118	152400	902310830	12300	12300	12300	12300	0
237	20240118	152300	902310830	12300	12300	12300	12300	0
238	20240118	152200	902310830	12300	12300	12300	12300	0
239	20240118	152100	902310830	12300	12300	12300	12300	0
240	20240118	152000	902310830	12300	12300	12300	12300	0
241	20240118	151900	902310830	12300	12310	12310	12290	45
242	20240118	151800	901757370	12290	12290	12290	12290	93
243	20240118	151700	900614400	12280	12280	12280	12280	0
244	20240118	151600	900614400	12280	12270	12280	12270	280
245	20240118	151500	897178000	12270	12280	12280	12270	127
246	20240118	151400	895619690	12270	12270	12270	12270	0
247	20240118	151300	895619690	12270	12270	12270	12270	0
248	20240118	151200	895619690	12270	12270	12270	12270	0
249	20240118	151100	895619690	12270	12270	12270	12270	0
250	20240118	151000	895619690	12270	12280	12280	12270	8
251	20240118	150900	895521460	12280	12280	12280	12280	0
252	20240118	150800	895521460	12280	12280	12300	12280	894
253	20240118	150700	884531910	12280	12280	12280	12280	0
254	20240118	150600	884531910	12280	12280	12280	12280	0
255	20240118	150500	884531910	12280	12280	12280	12280	12
256	20240118	150400	884384550	12290	12290	12290	12290	6
257	20240118	150300	884310810	12300	12300	12300	12300	0
258	20240118	150200	884310810	12300	12300	12300	12300	0
259	20240118	150100	884310810	12300	12300	12300	12300	1
260	20240118	150000	884298510	12300	12280	12300	12270	6
261	20240118	145900	884224850	12300	12300	12300	12300	0
262	20240118	145800	884224850	12300	12300	12300	12300	0
263	20240118	145700	884224850	12300	12300	12300	12300	1
264	20240118	145600	884212550	12300	12300	12300	12300	1
265	20240118	145500	884200250	12260	12260	12260	12260	1
266	20240118	145400	884187990	12250	12250	12250	12250	0
267	20240118	145300	884187990	12250	12250	12250	12250	178
268	20240118	145200	882007490	12250	12250	12250	12250	117
269	20240118	145100	880574240	12250	12250	12250	12250	0
270	20240118	145000	880574240	12250	12250	12250	12250	10
271	20240118	144900	880451740	12250	12250	12250	12250	1
272	20240118	144800	880439490	12240	12240	12240	12240	20
273	20240118	144700	880194690	12250	12300	12300	12250	1122
274	20240118	144600	866397520	12310	12330	12330	12310	400
275	20240118	144500	861467520	12310	12290	12310	12290	455
276	20240118	144400	855870110	12290	12280	12290	12280	101
277	20240118	144300	854629820	12280	12240	12280	12240	33
278	20240118	144200	854225380	12230	12230	12230	12230	105
279	20240118	144100	852941230	12230	12230	12230	12230	0
280	20240118	144000	852941230	12230	12230	12230	12230	1
281	20240118	143900	852929000	12230	12230	12230	12230	0
282	20240118	143800	852929000	12230	12210	12230	12210	3
283	20240118	143700	852892330	12210	12210	12210	12210	48
284	20240118	143600	852306250	12210	12210	12210	12210	5
285	20240118	143500	852245200	12210	12210	12210	12210	1
286	20240118	143400	852232990	12210	12210	12210	12210	3
287	20240118	143300	852196360	12210	12210	12210	12210	0
288	20240118	143200	852196360	12210	12210	12210	12210	0
289	20240118	143100	852196360	12210	12210	12210	12210	0
290	20240118	143000	852196360	12210	12210	12210	12210	13
291	20240118	142900	852037630	12200	12200	12200	12200	17
292	20240118	142800	851830230	12180	12200	12200	12180	91
293	20240118	142700	850721630	12180	12180	12180	12180	200
294	20240118	142600	848285630	12180	12180	12180	12180	0
295	20240118	142500	848285630	12180	12180	12180	12180	0
296	20240118	142400	848285630	12180	12180	12180	12180	0
297	20240118	142300	848285630	12180	12180	12180	12180	11
298	20240118	142200	848151650	12180	12180	12180	12180	1
299	20240118	142100	848139470	12180	12180	12180	12180	250
300	20240118	142000	845094470	12190	12190	12190	12190	143
301	20240118	141900	843351300	12190	12200	12200	12190	429
302	20240118	141800	838119990	12200	12210	12210	12200	33
303	20240118	141700	837717290	12190	12190	12190	12190	0
304	20240118	141600	837717290	12190	12190	12190	12190	0
305	20240118	141500	837717290	12190	12190	12190	12190	0
306	20240118	141400	837717290	12190	12190	12190	12190	0
307	20240118	141300	837717290	12190	12190	12190	12190	38
308	20240118	141200	837254070	12160	12160	12160	12160	0
309	20240118	141100	837254070	12160	12160	12160	12160	0
310	20240118	141000	837254070	12160	12170	12170	12160	100
311	20240118	140900	836038060	12170	12170	12170	12170	0
312	20240118	140800	836038060	12170	12170	12170	12170	0
313	20240118	140700	836038060	12170	12140	12170	12140	733
314	20240118	140600	827121730	12130	12130	12130	12130	2
315	20240118	140500	827097470	12140	12140	12140	12140	1
316	20240118	140400	827085330	12140	12140	12140	12140	0
317	20240118	140300	827085330	12140	12110	12140	12110	124
318	20240118	140200	825583510	12130	12130	12130	12130	402
319	20240118	140100	820707250	12100	12100	12100	12100	1
320	20240118	140000	820695150	12140	12130	12140	12100	3853
321	20240118	135900	774026760	12140	12120	12150	12100	1432
322	20240118	135800	756678200	12140	12120	12140	12120	433
323	20240118	135700	751425980	12130	12130	12130	12130	315
324	20240118	135600	747605030	12140	12140	12140	12140	0
325	20240118	135500	747605030	12140	12150	12150	12120	416
326	20240118	135400	742561760	12160	12170	12170	12160	493
327	20240118	135300	736562590	12180	12180	12180	12170	65
328	20240118	135200	735770950	12190	12190	12190	12190	1
329	20240118	135100	735758760	12180	12180	12190	12180	25
330	20240118	135000	735454140	12190	12190	12190	12190	18
331	20240118	134900	735234720	12200	12200	12200	12200	427
332	20240118	134800	730025320	12210	12210	12210	12210	4
333	20240118	134700	729976480	12210	12210	12210	12210	1
334	20240118	134600	729964270	12210	12200	12210	12200	113
335	20240118	134500	728585540	12210	12220	12220	12210	290
336	20240118	134400	725042110	12230	12230	12230	12230	1
337	20240118	134300	725029880	12230	12230	12230	12230	66
338	20240118	134200	724222700	12230	12240	12240	12230	188
339	20240118	134100	721922070	12240	12240	12240	12240	1
340	20240118	134000	721909830	12250	12250	12250	12250	0
341	20240118	133900	721909830	12250	12260	12260	12250	571
342	20240118	133800	714913460	12270	12270	12270	12270	108
343	20240118	133700	713588300	12260	12260	12260	12260	0
344	20240118	133600	713588300	12260	12260	12260	12260	0
345	20240118	133500	713588300	12260	12260	12260	12260	0
346	20240118	133400	713588300	12260	12260	12260	12260	10
347	20240118	133300	713465700	12260	12260	12260	12260	0
348	20240118	133200	713465700	12260	12260	12260	12260	0
349	20240118	133100	713465700	12260	12280	12280	12260	100
350	20240118	133000	712238930	12290	12290	12290	12290	50
351	20240118	132900	711624430	12290	12290	12290	12290	0
352	20240118	132800	711624430	12290	12290	12290	12290	1
353	20240118	132700	711612140	12290	12290	12290	12290	53
354	20240118	132600	710960770	12290	12290	12290	12290	0
355	20240118	132500	710960770	12290	12290	12290	12290	1
356	20240118	132400	710948480	12300	12300	12300	12300	10
357	20240118	132300	710825480	12300	12300	12300	12300	2
358	20240118	132200	710800880	12300	12300	12300	12300	181
359	20240118	132100	708574580	12300	12310	12310	12300	274
360	20240118	132000	705204330	12310	12330	12330	12310	17
361	20240118	131900	704995040	12320	12320	12320	12320	731
362	20240118	131800	695989120	12320	12320	12320	12320	0
363	20240118	131700	695989120	12320	12320	12320	12320	1
364	20240118	131600	695976800	12360	12360	12360	12360	0
365	20240118	131500	695976800	12360	12360	12360	12360	0
366	20240118	131400	695976800	12360	12360	12360	12360	0
367	20240118	131300	695976800	12360	12360	12360	12360	0
368	20240118	131200	695976800	12360	12360	12360	12360	0
369	20240118	131100	695976800	12360	12360	12360	12360	1
370	20240118	131000	695964440	12320	12320	12320	12320	0
371	20240118	130900	695964440	12320	12320	12320	12320	0
372	20240118	130800	695964440	12320	12320	12320	12320	0
373	20240118	130700	695964440	12320	12320	12320	12320	0
374	20240118	130600	695964440	12320	12320	12320	12320	0
375	20240118	130500	695964440	12320	12320	12320	12320	5
376	20240118	130400	695902840	12320	12320	12320	12320	0
377	20240118	130300	695902840	12320	12380	12380	12320	68
378	20240118	130200	695063740	12380	12380	12380	12380	0
379	20240118	130100	695063740	12380	12380	12380	12380	12
380	20240118	130000	694915180	12390	12390	12390	12390	10
381	20240118	125900	694791280	12390	12390	12390	12390	0
382	20240118	125800	694791280	12390	12390	12390	12390	0
383	20240118	125700	694791280	12390	12390	12390	12390	1
384	20240118	125600	694778890	12390	12390	12390	12390	20
385	20240118	125500	694531090	12390	12390	12390	12390	0
386	20240118	125400	694531090	12390	12390	12390	12390	0
387	20240118	125300	694531090	12390	12390	12390	12390	25
388	20240118	125200	694221340	12400	12400	12400	12400	0
389	20240118	125100	694221340	12400	12400	12400	12400	0
390	20240118	125000	694221340	12400	12390	12400	12390	40
391	20240118	124900	693725590	12390	12350	12420	12350	1027
392	20240118	124800	681018810	12350	12310	12370	12310	1002
393	20240118	124700	668662510	12290	12280	12290	12280	152
394	20240118	124600	666795430	12290	12310	12310	12260	1334
395	20240118	124500	650395780	12330	12330	12330	12330	101
396	20240118	124400	649150450	12330	12330	12330	12330	0
397	20240118	124300	649150450	12330	12320	12330	12320	419
398	20240118	124200	643986470	12310	12310	12310	12310	126
399	20240118	124100	642435410	12330	12330	12330	12330	0
400	20240118	124000	642435410	12330	12330	12330	12330	5
401	20240118	123900	642373760	12330	12330	12330	12330	0
402	20240118	123800	642373760	12330	12330	12330	12330	0
403	20240118	123700	642373760	12330	12330	12330	12330	0
404	20240118	123600	642373760	12330	12330	12330	12330	0
405	20240118	123500	642373760	12330	12330	12330	12330	1
406	20240118	123400	642361430	12320	12320	12320	12320	10
407	20240118	123300	642238230	12320	12320	12320	12320	2
408	20240118	123200	642213590	12320	12320	12320	12320	11
409	20240118	123100	642078070	12330	12320	12330	12320	4
410	20240118	123000	642028780	12330	12330	12330	12330	41
411	20240118	122900	641523250	12340	12340	12340	12340	3
412	20240118	122800	641486230	12330	12330	12330	12330	0
413	20240118	122700	641486230	12330	12330	12330	12330	133
414	20240118	122600	639846340	12320	12320	12320	12320	0
415	20240118	122500	639846340	12320	12320	12320	12320	10
416	20240118	122400	639723140	12340	12340	12340	12340	0
417	20240118	122300	639723140	12340	12340	12340	12340	0
418	20240118	122200	639723140	12340	12340	12340	12340	1
419	20240118	122100	639710800	12340	12340	12340	12340	0
420	20240118	122000	639710800	12340	12340	12340	12340	0
421	20240118	121900	639710800	12340	12340	12340	12340	0
422	20240118	121800	639710800	12340	12340	12340	12340	0
423	20240118	121700	639710800	12340	12340	12340	12340	2
424	20240118	121600	639686120	12340	12340	12340	12340	0
425	20240118	121500	639686120	12340	12340	12340	12340	0
426	20240118	121400	639686120	12340	12340	12340	12340	1
427	20240118	121300	639673780	12340	12340	12340	12340	20
428	20240118	121200	639426980	12320	12320	12320	12320	0
429	20240118	121100	639426980	12320	12320	12320	12320	0
430	20240118	121000	639426980	12320	12320	12320	12320	0
431	20240118	120900	639426980	12320	12320	12320	12320	0
432	20240118	120800	639426980	12320	12320	12320	12320	0
433	20240118	120700	639426980	12320	12320	12320	12320	0
434	20240118	120600	639426980	12320	12320	12320	12320	0
435	20240118	120500	639426980	12320	12320	12320	12320	0
436	20240118	120400	639426980	12320	12320	12320	12320	10
437	20240118	120300	639303780	12320	12320	12320	12320	0
438	20240118	120200	639303780	12320	12320	12320	12320	0
439	20240118	120100	639303780	12320	12320	12320	12320	0
440	20240118	120000	639303780	12320	12320	12320	12320	0
441	20240118	115900	639303780	12320	12320	12320	12320	11
442	20240118	115800	639168260	12310	12310	12310	12310	11
443	20240118	115700	639032850	12310	12330	12330	12310	350
444	20240118	115600	634723890	12330	12330	12330	12330	10
445	20240118	115500	634600590	12330	12330	12330	12330	0
446	20240118	115400	634600590	12330	12340	12340	12330	35
447	20240118	115300	634168800	12320	12320	12320	12320	370
448	20240118	115200	629610400	12320	12310	12320	12310	30
449	20240118	115100	629240900	12310	12310	12310	12310	108
450	20240118	115000	627911420	12310	12310	12320	12310	509
451	20240118	114900	621645590	12320	12330	12330	12320	446
452	20240118	114800	616149260	12340	12390	12390	12340	1640
453	20240118	114700	595855030	12390	12390	12390	12390	10
454	20240118	114600	595731130	12400	12410	12410	12400	1137
455	20240118	114500	581625530	12410	12410	12410	12410	11
456	20240118	114400	581489020	12410	12410	12410	12410	8
457	20240118	114300	581389740	12410	12420	12420	12410	11
458	20240118	114200	581253220	12410	12410	12410	12410	1
459	20240118	114100	581240810	12410	12410	12410	12410	11
460	20240118	114000	581104300	12420	12420	12420	12420	50
461	20240118	113900	580483300	12410	12410	12410	12410	11
462	20240118	113800	580346790	12410	12410	12410	12410	10
463	20240118	113700	580222690	12410	12410	12410	12410	0
464	20240118	113600	580222690	12410	12410	12410	12410	11
465	20240118	113500	580086180	12410	12410	12410	12410	0
466	20240118	113400	580086180	12410	12420	12420	12410	13
467	20240118	113300	579924820	12420	12420	12420	12420	30
468	20240118	113200	579552220	12410	12420	12420	12410	111
469	20240118	113100	578173710	12420	12420	12420	12420	2
470	20240118	113000	578148870	12410	12410	12410	12410	11
471	20240118	112900	578012360	12410	12410	12410	12410	10
472	20240118	112800	577888260	12410	12410	12410	12410	0
473	20240118	112700	577888260	12410	12410	12410	12410	11
474	20240118	112600	577751750	12410	12410	12410	12410	19
475	20240118	112500	577515960	12410	12410	12410	12410	72
476	20240118	112400	576622440	12410	12410	12410	12410	6
477	20240118	112300	576547980	12410	12410	12410	12410	11
478	20240118	112200	576411470	12420	12420	12420	12420	160
479	20240118	112100	574424270	12410	12410	12410	12410	12
480	20240118	112000	574275350	12410	12410	12410	12410	0
481	20240118	111900	574275350	12410	12410	12410	12410	10
482	20240118	111800	574151250	12420	12410	12420	12410	13
483	20240118	111700	573989900	12420	12420	12420	12420	350
484	20240118	111600	569642900	12420	12410	12420	12410	25
485	20240118	111500	569332500	12410	12410	12410	12410	34
486	20240118	111400	568910560	12410	12410	12410	12410	39
487	20240118	111300	568426570	12410	12420	12420	12410	67
488	20240118	111200	567594940	12420	12450	12450	12410	1963
489	20240118	111100	543202770	12450	12470	12470	12450	3007
490	20240118	111000	505718100	12480	12480	12480	12480	4
491	20240118	110900	505668180	12470	12470	12470	12470	11
492	20240118	110800	505531010	12490	12490	12490	12490	1
493	20240118	110700	505518520	12470	12470	12470	12470	10
494	20240118	110600	505393820	12470	12470	12470	12470	206
495	20240118	110500	502825000	12470	12470	12470	12470	11
496	20240118	110400	502687830	12500	12500	12500	12500	0
497	20240118	110300	502687830	12500	12490	12500	12490	20
498	20240118	110200	502437940	12480	12480	12480	12480	0
499	20240118	110100	502437940	12480	12500	12500	12480	210
500	20240118	110000	499813140	12500	12490	12500	12490	4189
501	20240118	105900	447451040	12480	12470	12480	12470	18
502	20240118	105800	447226460	12470	12470	12470	12470	10
503	20240118	105700	447101760	12470	12470	12470	12470	45
504	20240118	105600	446540610	12470	12470	12470	12470	14
505	20240118	105500	446366030	12470	12490	12490	12470	181
506	20240118	105400	444108930	12500	12510	12530	12500	1076
507	20240118	105300	430651740	12500	12480	12510	12480	51
508	20240118	105200	430013980	12490	12480	12490	12470	1170
509	20240118	105100	415411980	12490	12530	12530	12490	1263
510	20240118	105000	399597110	12530	12480	12530	12480	468
511	20240118	104900	393736560	12470	12470	12470	12470	269
512	20240118	104800	390382130	12510	12510	12510	12510	6
513	20240118	104700	390307070	12510	12540	12560	12500	829
514	20240118	104600	379913220	12540	12520	12540	12490	412
515	20240118	104500	374762330	12470	12650	12650	12450	1813
516	20240118	104400	352096280	12570	12660	12660	12550	362
517	20240118	104300	347517680	12530	12450	12770	12450	3092
518	20240118	104200	308469450	12460	12460	12460	12460	39
519	20240118	104100	307983510	12460	12460	12460	12460	11
520	20240118	104000	307846450	12460	12460	12460	12460	10
521	20240118	103900	307721850	12450	12450	12450	12450	0
522	20240118	103800	307721850	12450	12450	12450	12450	11
523	20240118	103700	307584900	12460	12460	12460	12460	0
524	20240118	103600	307584900	12460	12460	12460	12460	29
525	20240118	103500	307223560	12450	12450	12450	12450	0
526	20240118	103400	307223560	12450	12450	12450	12450	10
527	20240118	103300	307099060	12450	12450	12450	12450	0
528	20240118	103200	307099060	12450	12450	12450	12450	11
529	20240118	103100	306962110	12450	12450	12450	12450	0
530	20240118	103000	306962110	12450	12430	12450	12430	442
531	20240118	102900	301467850	12410	12410	12410	12410	11
532	20240118	102800	301331340	12420	12420	12420	12420	27
533	20240118	102700	300996000	12410	12410	12410	12410	10
534	20240118	102600	300871900	12410	12410	12410	12410	0
535	20240118	102500	300871900	12410	12410	12410	12410	11
536	20240118	102400	300735390	12410	12420	12420	12410	56
537	20240118	102300	300040310	12410	12410	12410	12410	11
538	20240118	102200	299903800	12420	12410	12420	12410	216
539	20240118	102100	297222740	12410	12410	12410	12410	10
540	20240118	102000	297098640	12410	12410	12410	12410	200
541	20240118	101900	294616640	12410	12410	12410	12410	11
542	20240118	101800	294480130	12410	12410	12410	12410	10
543	20240118	101700	294356030	12440	12440	12440	12440	1
544	20240118	101600	294343590	12410	12410	12410	12410	11
545	20240118	101500	294207080	12410	12410	12430	12410	632
546	20240118	101400	286362440	12390	12390	12390	12390	11
547	20240118	101300	286226150	12400	12400	12400	12400	0
548	20240118	101200	286226150	12400	12400	12400	12400	10
549	20240118	101100	286102150	12400	12450	12450	12400	381
550	20240118	101000	281361650	12450	12430	12460	12430	752
551	20240118	100900	272011600	12420	12370	12420	12370	598
552	20240118	100800	264594700	12360	12360	12360	12360	323
553	20240118	100700	260602420	12350	12330	12350	12330	589
554	20240118	100600	253331740	12340	12340	12340	12340	66
555	20240118	100500	252517300	12340	12340	12340	12340	11
556	20240118	100400	252381560	12340	12340	12340	12340	0
557	20240118	100300	252381560	12340	12340	12370	12340	206
558	20240118	100200	249839490	12340	12390	12400	12330	6056
559	20240118	100100	175041700	12400	12420	12420	12400	1400
560	20240118	100000	157667220	12440	12420	12440	12420	1232
561	20240118	095900	142365140	12420	12420	12420	12420	10
562	20240118	095800	142240940	12410	12410	12410	12410	11
563	20240118	095700	142104430	12410	12410	12410	12410	1
564	20240118	095600	142092020	12410	12410	12410	12410	11
565	20240118	095500	141955510	12440	12440	12440	12440	20
566	20240118	095400	141706710	12410	12410	12410	12410	10
567	20240118	095300	141582610	12430	12440	12450	12430	198
568	20240118	095200	139121330	12410	12370	12430	12370	1053
569	20240118	095100	126068430	12370	12370	12370	12370	155
570	20240118	095000	124151080	12350	12350	12350	12350	10
571	20240118	094900	124027580	12350	12350	12350	12350	62
572	20240118	094800	123261880	12340	12340	12340	12340	0
573	20240118	094700	123261880	12340	12340	12340	12340	11
574	20240118	094600	123126140	12340	12340	12340	12340	160
575	20240118	094500	121151740	12340	12340	12340	12340	10
576	20240118	094400	121028340	12350	12350	12350	12350	160
577	20240118	094300	119052340	12350	12350	12350	12350	19
578	20240118	094200	118817690	12350	12340	12350	12340	216
579	20240118	094100	116150420	12330	12330	12330	12330	10
580	20240118	094000	116027120	12320	12320	12320	12320	11
581	20240118	093900	115891600	12340	12340	12340	12340	0
582	20240118	093800	115891600	12340	12320	12340	12320	54
583	20240118	093700	115225460	12330	12330	12330	12330	107
584	20240118	093600	113906150	12330	12330	12330	12330	144
585	20240118	093500	112130630	12330	12310	12330	12310	326
586	20240118	093400	108112370	12300	12290	12300	12290	26
587	20240118	093300	107792680	12300	12290	12300	12290	201
588	20240118	093200	105320480	12290	12300	12300	12290	6
589	20240118	093100	105246730	12300	12300	12300	12300	4
590	20240118	093000	105197530	12300	12300	12310	12300	207
591	20240118	092900	102651380	12280	12290	12290	12280	434
592	20240118	092800	97320850	12300	12300	12300	12300	50
593	20240118	092700	96705850	12300	12300	12300	12300	1
594	20240118	092600	96693550	12290	12310	12310	12290	303
595	20240118	092500	92967510	12330	12320	12330	12310	51
596	20240118	092400	92339200	12330	12330	12330	12330	4
597	20240118	092300	92289880	12330	12330	12330	12330	10
598	20240118	092200	92166580	12340	12340	12340	12340	1
599	20240118	092100	92154240	12330	12340	12340	12330	217
600	20240118	092000	89476570	12340	12340	12340	12340	12
601	20240118	091900	89328490	12370	12370	12370	12370	22
602	20240118	091800	89056350	12370	12370	12370	12370	10
603	20240118	091700	88932650	12370	12360	12370	12360	370
604	20240118	091600	84359340	12340	12350	12350	12340	511
605	20240118	091500	78052600	12350	12320	12350	12320	712
606	20240118	091400	69270310	12290	12300	12300	12290	1738
607	20240118	091300	47893010	12300	12260	12300	12260	274
608	20240118	091200	44526220	12230	12270	12270	12220	52
609	20240118	091100	43889930	12270	12270	12270	12270	1
610	20240118	091000	43877660	12210	12200	12270	12200	25
611	20240118	090900	43572390	12200	12200	12200	12200	10
612	20240118	090800	43450390	12200	12200	12200	12200	0
613	20240118	090700	43450390	12200	12270	12270	12200	759
614	20240118	090600	34158170	12270	12270	12270	12270	20
615	20240118	090500	33912770	12260	12290	12290	12260	216
616	20240118	090400	31264570	12260	12260	12260	12260	2
617	20240118	090300	31240050	12260	12260	12260	12260	67
618	20240118	090200	30418630	12250	12240	12250	12210	787
619	20240118	090100	20790050	12210	12210	12210	12210	10
620	20240118	090000	20667950	12240	12380	12380	12100	1695