KissMeData/088260/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195900	108847405	4835	4835	4835	4835	598
3	20240118	195800	108847405	4835	4835	4835	4835	0
4	20240118	195700	108847405	4835	4835	4835	4835	0
5	20240118	195600	108847405	4835	4835	4835	4835	0
6	20240118	195500	108847405	4835	4835	4835	4835	0
7	20240118	195400	108847405	4835	4835	4835	4835	0
8	20240118	195300	108847405	4835	4835	4835	4835	0
9	20240118	195200	108847405	4835	4835	4835	4835	0
10	20240118	195100	108847405	4835	4835	4835	4835	0
11	20240118	195000	108847405	4835	4835	4835	4835	0
12	20240118	194900	108847405	4835	4835	4835	4835	0
13	20240118	194800	108847405	4835	4835	4835	4835	0
14	20240118	194700	108847405	4835	4835	4835	4835	0
15	20240118	194600	108847405	4835	4835	4835	4835	0
16	20240118	194500	108847405	4835	4835	4835	4835	0
17	20240118	194400	108847405	4835	4835	4835	4835	0
18	20240118	194300	108847405	4835	4835	4835	4835	0
19	20240118	194200	108847405	4835	4835	4835	4835	0
20	20240118	194100	108847405	4835	4835	4835	4835	0
21	20240118	194000	108847405	4835	4835	4835	4835	0
22	20240118	193900	108847405	4835	4835	4835	4835	0
23	20240118	193800	108847405	4835	4835	4835	4835	0
24	20240118	193700	108847405	4835	4835	4835	4835	0
25	20240118	193600	108847405	4835	4835	4835	4835	0
26	20240118	193500	108847405	4835	4835	4835	4835	0
27	20240118	193400	108847405	4835	4835	4835	4835	0
28	20240118	193300	108847405	4835	4835	4835	4835	0
29	20240118	193200	108847405	4835	4835	4835	4835	0
30	20240118	193100	108847405	4835	4835	4835	4835	0
31	20240118	193000	108847405	4835	4835	4835	4835	0
32	20240118	192900	108847405	4835	4835	4835	4835	598
33	20240118	192800	108847405	4835	4835	4835	4835	0
34	20240118	192700	108847405	4835	4835	4835	4835	0
35	20240118	192600	108847405	4835	4835	4835	4835	0
36	20240118	192500	108847405	4835	4835	4835	4835	0
37	20240118	192400	108847405	4835	4835	4835	4835	0
38	20240118	192300	108847405	4835	4835	4835	4835	0
39	20240118	192200	108847405	4835	4835	4835	4835	0
40	20240118	192100	108847405	4835	4835	4835	4835	0
41	20240118	192000	108847405	4835	4835	4835	4835	0
42	20240118	191900	108847405	4835	4835	4835	4835	0
43	20240118	191800	108847405	4835	4835	4835	4835	0
44	20240118	191700	108847405	4835	4835	4835	4835	0
45	20240118	191600	108847405	4835	4835	4835	4835	0
46	20240118	191500	108847405	4835	4835	4835	4835	0
47	20240118	191400	108847405	4835	4835	4835	4835	0
48	20240118	191300	108847405	4835	4835	4835	4835	0
49	20240118	191200	108847405	4835	4835	4835	4835	0
50	20240118	191100	108847405	4835	4835	4835	4835	0
51	20240118	191000	108847405	4835	4835	4835	4835	0
52	20240118	190900	108847405	4835	4835	4835	4835	0
53	20240118	190800	108847405	4835	4835	4835	4835	0
54	20240118	190700	108847405	4835	4835	4835	4835	0
55	20240118	190600	108847405	4835	4835	4835	4835	0
56	20240118	190500	108847405	4835	4835	4835	4835	0
57	20240118	190400	108847405	4835	4835	4835	4835	0
58	20240118	190300	108847405	4835	4835	4835	4835	0
59	20240118	190200	108847405	4835	4835	4835	4835	0
60	20240118	190100	108847405	4835	4835	4835	4835	0
61	20240118	190000	108847405	4835	4835	4835	4835	0
62	20240118	185900	108847405	4835	4835	4835	4835	598
63	20240118	185800	108847405	4835	4835	4835	4835	0
64	20240118	185700	108847405	4835	4835	4835	4835	0
65	20240118	185600	108847405	4835	4835	4835	4835	0
66	20240118	185500	108847405	4835	4835	4835	4835	0
67	20240118	185400	108847405	4835	4835	4835	4835	0
68	20240118	185300	108847405	4835	4835	4835	4835	0
69	20240118	185200	108847405	4835	4835	4835	4835	0
70	20240118	185100	108847405	4835	4835	4835	4835	0
71	20240118	185000	108847405	4835	4835	4835	4835	0
72	20240118	184900	108847405	4835	4835	4835	4835	0
73	20240118	184800	108847405	4835	4835	4835	4835	0
74	20240118	184700	108847405	4835	4835	4835	4835	0
75	20240118	184600	108847405	4835	4835	4835	4835	0
76	20240118	184500	108847405	4835	4835	4835	4835	0
77	20240118	184400	108847405	4835	4835	4835	4835	0
78	20240118	184300	108847405	4835	4835	4835	4835	0
79	20240118	184200	108847405	4835	4835	4835	4835	0
80	20240118	184100	108847405	4835	4835	4835	4835	0
81	20240118	184000	108847405	4835	4835	4835	4835	0
82	20240118	183900	108847405	4835	4835	4835	4835	0
83	20240118	183800	108847405	4835	4835	4835	4835	0
84	20240118	183700	108847405	4835	4835	4835	4835	0
85	20240118	183600	108847405	4835	4835	4835	4835	0
86	20240118	183500	108847405	4835	4835	4835	4835	0
87	20240118	183400	108847405	4835	4835	4835	4835	0
88	20240118	183300	108847405	4835	4835	4835	4835	0
89	20240118	183200	108847405	4835	4835	4835	4835	0
90	20240118	183100	108847405	4835	4835	4835	4835	0
91	20240118	183000	108847405	4835	4835	4835	4835	0
92	20240118	182900	108847405	4835	4835	4835	4835	598
93	20240118	182800	108847405	4835	4835	4835	4835	0
94	20240118	182700	108847405	4835	4835	4835	4835	0
95	20240118	182600	108847405	4835	4835	4835	4835	0
96	20240118	182500	108847405	4835	4835	4835	4835	0
97	20240118	182400	108847405	4835	4835	4835	4835	0
98	20240118	182300	108847405	4835	4835	4835	4835	0
99	20240118	182200	108847405	4835	4835	4835	4835	0
100	20240118	182100	108847405	4835	4835	4835	4835	0
101	20240118	182000	108847405	4835	4835	4835	4835	0
102	20240118	181900	108847405	4835	4835	4835	4835	0
103	20240118	181800	108847405	4835	4835	4835	4835	0
104	20240118	181700	108847405	4835	4835	4835	4835	0
105	20240118	181600	108847405	4835	4835	4835	4835	0
106	20240118	181500	108847405	4835	4835	4835	4835	0
107	20240118	181400	108847405	4835	4835	4835	4835	0
108	20240118	181300	108847405	4835	4835	4835	4835	0
109	20240118	181200	108847405	4835	4835	4835	4835	0
110	20240118	181100	108847405	4835	4835	4835	4835	0
111	20240118	181000	108847405	4835	4835	4835	4835	0
112	20240118	180900	108847405	4835	4835	4835	4835	0
113	20240118	180800	108847405	4835	4835	4835	4835	0
114	20240118	180700	108847405	4835	4835	4835	4835	0
115	20240118	180600	108847405	4835	4835	4835	4835	0
116	20240118	180500	108847405	4835	4835	4835	4835	0
117	20240118	180400	108847405	4835	4835	4835	4835	0
118	20240118	180300	108847405	4835	4835	4835	4835	0
119	20240118	180200	108847405	4835	4835	4835	4835	0
120	20240118	180100	108847405	4835	4835	4835	4835	0
121	20240118	180000	108847405	4835	4835	4835	4835	0
122	20240118	175900	108847405	4835	4835	4835	4835	598
123	20240118	175800	108847405	4835	4835	4835	4835	0
124	20240118	175700	108847405	4835	4835	4835	4835	0
125	20240118	175600	108847405	4835	4835	4835	4835	0
126	20240118	175500	108847405	4835	4835	4835	4835	0
127	20240118	175400	108847405	4835	4835	4835	4835	0
128	20240118	175300	108847405	4835	4835	4835	4835	0
129	20240118	175200	108847405	4835	4835	4835	4835	0
130	20240118	175100	108847405	4835	4835	4835	4835	0
131	20240118	175000	108847405	4835	4835	4835	4835	0
132	20240118	174900	108847405	4835	4835	4835	4835	0
133	20240118	174800	108847405	4835	4835	4835	4835	0
134	20240118	174700	108847405	4835	4835	4835	4835	0
135	20240118	174600	108847405	4835	4835	4835	4835	0
136	20240118	174500	108847405	4835	4835	4835	4835	0
137	20240118	174400	108847405	4835	4835	4835	4835	0
138	20240118	174300	108847405	4835	4835	4835	4835	0
139	20240118	174200	108847405	4835	4835	4835	4835	0
140	20240118	174100	108847405	4835	4835	4835	4835	0
141	20240118	174000	108847405	4835	4835	4835	4835	0
142	20240118	173900	108847405	4835	4835	4835	4835	0
143	20240118	173800	108847405	4835	4835	4835	4835	0
144	20240118	173700	108847405	4835	4835	4835	4835	0
145	20240118	173600	108847405	4835	4835	4835	4835	0
146	20240118	173500	108847405	4835	4835	4835	4835	0
147	20240118	173400	108847405	4835	4835	4835	4835	0
148	20240118	173300	108847405	4835	4835	4835	4835	0
149	20240118	173200	108847405	4835	4835	4835	4835	0
150	20240118	173100	108847405	4835	4835	4835	4835	0
151	20240118	173000	108847405	4835	4835	4835	4835	0
152	20240118	172900	108847405	4835	4835	4835	4835	598
153	20240118	172800	108847405	4835	4835	4835	4835	0
154	20240118	172700	108847405	4835	4835	4835	4835	0
155	20240118	172600	108847405	4835	4835	4835	4835	0
156	20240118	172500	108847405	4835	4835	4835	4835	0
157	20240118	172400	108847405	4835	4835	4835	4835	0
158	20240118	172300	108847405	4835	4835	4835	4835	0
159	20240118	172200	108847405	4835	4835	4835	4835	0
160	20240118	172100	108847405	4835	4835	4835	4835	0
161	20240118	172000	108847405	4835	4835	4835	4835	0
162	20240118	171900	108847405	4835	4835	4835	4835	0
163	20240118	171800	108847405	4835	4835	4835	4835	0
164	20240118	171700	108847405	4835	4835	4835	4835	0
165	20240118	171600	108847405	4835	4835	4835	4835	0
166	20240118	171500	108847405	4835	4835	4835	4835	0
167	20240118	171400	108847405	4835	4835	4835	4835	0
168	20240118	171300	108847405	4835	4835	4835	4835	0
169	20240118	171200	108847405	4835	4835	4835	4835	0
170	20240118	171100	108847405	4835	4835	4835	4835	0
171	20240118	171000	108847405	4835	4835	4835	4835	0
172	20240118	170900	108847405	4835	4835	4835	4835	0
173	20240118	170800	108847405	4835	4835	4835	4835	0
174	20240118	170700	108847405	4835	4835	4835	4835	0
175	20240118	170600	108847405	4835	4835	4835	4835	0
176	20240118	170500	108847405	4835	4835	4835	4835	0
177	20240118	170400	108847405	4835	4835	4835	4835	0
178	20240118	170300	108847405	4835	4835	4835	4835	0
179	20240118	170200	108847405	4835	4835	4835	4835	0
180	20240118	170100	108847405	4835	4835	4835	4835	0
181	20240118	170000	108847405	4835	4835	4835	4835	0
182	20240118	165900	108847405	4835	4835	4835	4835	598
183	20240118	165800	108847405	4835	4835	4835	4835	0
184	20240118	165700	108847405	4835	4835	4835	4835	0
185	20240118	165600	108847405	4835	4835	4835	4835	0
186	20240118	165500	108847405	4835	4835	4835	4835	0
187	20240118	165400	108847405	4835	4835	4835	4835	0
188	20240118	165300	108847405	4835	4835	4835	4835	0
189	20240118	165200	108847405	4835	4835	4835	4835	0
190	20240118	165100	108847405	4835	4835	4835	4835	0
191	20240118	165000	108847405	4835	4835	4835	4835	0
192	20240118	164900	108847405	4835	4835	4835	4835	0
193	20240118	164800	108847405	4835	4835	4835	4835	0
194	20240118	164700	108847405	4835	4835	4835	4835	0
195	20240118	164600	108847405	4835	4835	4835	4835	0
196	20240118	164500	108847405	4835	4835	4835	4835	0
197	20240118	164400	108847405	4835	4835	4835	4835	0
198	20240118	164300	108847405	4835	4835	4835	4835	0
199	20240118	164200	108847405	4835	4835	4835	4835	0
200	20240118	164100	108847405	4835	4835	4835	4835	0
201	20240118	164000	108847405	4835	4835	4835	4835	0
202	20240118	163900	108847405	4835	4835	4835	4835	0
203	20240118	163800	108847405	4835	4835	4835	4835	0
204	20240118	163700	108847405	4835	4835	4835	4835	0
205	20240118	163600	108847405	4835	4835	4835	4835	0
206	20240118	163500	108847405	4835	4835	4835	4835	0
207	20240118	163400	108847405	4835	4835	4835	4835	0
208	20240118	163300	108847405	4835	4835	4835	4835	0
209	20240118	163200	108847405	4835	4835	4835	4835	0
210	20240118	163100	108847405	4835	4835	4835	4835	0
211	20240118	163000	108847405	4835	4835	4835	4835	0
212	20240118	162900	108847405	4835	4835	4835	4835	598
213	20240118	162800	108847405	4835	4835	4835	4835	0
214	20240118	162700	108847405	4835	4835	4835	4835	0
215	20240118	162600	108847405	4835	4835	4835	4835	0
216	20240118	162500	108847405	4835	4835	4835	4835	0
217	20240118	162400	108847405	4835	4835	4835	4835	0
218	20240118	162300	108847405	4835	4835	4835	4835	0
219	20240118	162200	108847405	4835	4835	4835	4835	0
220	20240118	162100	108847405	4835	4835	4835	4835	0
221	20240118	162000	108847405	4835	4835	4835	4835	0
222	20240118	161900	108847405	4835	4835	4835	4835	0
223	20240118	161800	108847405	4835	4835	4835	4835	0
224	20240118	161700	108847405	4835	4835	4835	4835	0
225	20240118	161600	108847405	4835	4835	4835	4835	0
226	20240118	161500	108847405	4835	4835	4835	4835	0
227	20240118	161400	108847405	4835	4835	4835	4835	0
228	20240118	161300	108847405	4835	4835	4835	4835	0
229	20240118	161200	108847405	4835	4835	4835	4835	0
230	20240118	161100	108847405	4835	4835	4835	4835	0
231	20240118	161000	108847405	4835	4835	4835	4835	0
232	20240118	160900	108847405	4835	4835	4835	4835	0
233	20240118	160800	108847405	4835	4835	4835	4835	0
234	20240118	160700	108847405	4835	4835	4835	4835	0
235	20240118	160600	108847405	4835	4835	4835	4835	0
236	20240118	160500	108847405	4835	4835	4835	4835	0
237	20240118	160400	108847405	4835	4835	4835	4835	0
238	20240118	160300	108847405	4835	4835	4835	4835	0
239	20240118	160200	108847405	4835	4835	4835	4835	0
240	20240118	160100	108847405	4835	4835	4835	4835	0
241	20240118	160000	108847405	4835	4835	4835	4835	0
242	20240118	155900	108847405	4835	4835	4835	4835	598
243	20240118	155800	108847405	4835	4835	4835	4835	0
244	20240118	155700	108847405	4835	4835	4835	4835	0
245	20240118	155600	108847405	4835	4835	4835	4835	0
246	20240118	155500	108847405	4835	4835	4835	4835	0
247	20240118	155400	108847405	4835	4835	4835	4835	0
248	20240118	155300	108847405	4835	4835	4835	4835	0
249	20240118	155200	108847405	4835	4835	4835	4835	0
250	20240118	155100	108847405	4835	4835	4835	4835	0
251	20240118	155000	108847405	4835	4835	4835	4835	0
252	20240118	154900	108847405	4835	4835	4835	4835	0
253	20240118	154800	108847405	4835	4835	4835	4835	0
254	20240118	154700	108847405	4835	4835	4835	4835	0
255	20240118	154600	108847405	4835	4835	4835	4835	0
256	20240118	154500	108847405	4835	4835	4835	4835	0
257	20240118	154400	108847405	4835	4835	4835	4835	0
258	20240118	154300	108847405	4835	4835	4835	4835	0
259	20240118	154200	108847405	4835	4835	4835	4835	0
260	20240118	154100	108847405	4835	4835	4835	4835	0
261	20240118	154000	108847405	4835	4835	4835	4835	0
262	20240118	153900	108847405	4835	4835	4835	4835	0
263	20240118	153800	108847405	4835	4835	4835	4835	0
264	20240118	153700	108847405	4835	4835	4835	4835	0
265	20240118	153600	108847405	4835	4835	4835	4835	0
266	20240118	153500	108847405	4835	4835	4835	4835	0
267	20240118	153400	108847405	4835	4835	4835	4835	0
268	20240118	153300	108847405	4835	4835	4835	4835	0
269	20240118	153200	108847405	4835	4835	4835	4835	0
270	20240118	153100	108847405	4835	4835	4835	4835	0
271	20240118	153000	108847405	4835	4835	4835	4835	598
272	20240118	152900	105956075	4835	4835	4835	4835	0
273	20240118	152800	105956075	4835	4835	4835	4835	0
274	20240118	152700	105956075	4835	4835	4835	4835	0
275	20240118	152600	105956075	4835	4835	4835	4835	0
276	20240118	152500	105956075	4835	4835	4835	4835	0
277	20240118	152400	105956075	4835	4835	4835	4835	0
278	20240118	152300	105956075	4835	4835	4835	4835	0
279	20240118	152200	105956075	4835	4835	4835	4835	0
280	20240118	152100	105956075	4835	4835	4835	4835	0
281	20240118	152000	105956075	4835	4835	4835	4835	0
282	20240118	151900	105956075	4835	4835	4835	4835	0
283	20240118	151800	105956075	4835	4835	4835	4835	0
284	20240118	151700	105956075	4835	4835	4835	4835	118
285	20240118	151600	105385545	4830	4830	4830	4830	147
286	20240118	151500	104675535	4835	4835	4835	4835	1
287	20240118	151400	104670700	4835	4835	4835	4835	5
288	20240118	151300	104646525	4835	4835	4835	4835	122
289	20240118	151200	104056655	4835	4835	4835	4835	12
290	20240118	151100	103998635	4825	4825	4830	4825	60
291	20240118	151000	103708950	4820	4830	4830	4820	699
292	20240118	150900	100339380	4825	4825	4825	4825	3
293	20240118	150800	100324905	4825	4820	4825	4820	89
294	20240118	150700	99895730	4820	4825	4825	4820	143
295	20240118	150600	99205965	4820	4825	4825	4820	507
296	20240118	150500	96762190	4820	4820	4820	4820	29
297	20240118	150400	96622410	4825	4825	4825	4825	2
298	20240118	150300	96612760	4825	4820	4825	4820	58
299	20240118	150200	96333150	4825	4825	4825	4825	2
300	20240118	150100	96323500	4825	4825	4825	4825	12
301	20240118	150000	96265600	4820	4825	4825	4820	61
302	20240118	145900	95971525	4820	4820	4820	4820	46
303	20240118	145800	95749805	4825	4825	4825	4825	16
304	20240118	145700	95672605	4820	4825	4825	4820	32
305	20240118	145600	95518350	4825	4825	4825	4825	12
306	20240118	145500	95460450	4825	4825	4825	4825	9
307	20240118	145400	95417025	4825	4825	4825	4825	40
308	20240118	145300	95224025	4830	4825	4830	4825	5
309	20240118	145200	95199885	4830	4825	4830	4825	62
310	20240118	145100	94900675	4830	4830	4830	4830	12
311	20240118	145000	94842715	4825	4830	4830	4825	58
312	20240118	144900	94562810	4825	4830	4830	4825	59
313	20240118	144800	94278090	4830	4830	4830	4830	0
314	20240118	144700	94278090	4830	4830	4830	4830	74
315	20240118	144600	93920670	4830	4830	4830	4830	50
316	20240118	144500	93679170	4835	4835	4835	4835	150
317	20240118	144400	92953920	4825	4830	4835	4825	752
318	20240118	144300	89325295	4830	4830	4830	4830	3
319	20240118	144200	89310805	4835	4830	4835	4830	54
320	20240118	144100	89049940	4835	4835	4835	4835	1
321	20240118	144000	89045105	4835	4835	4835	4835	2
322	20240118	143900	89035435	4835	4835	4835	4835	14
323	20240118	143800	88967745	4830	4830	4830	4830	68
324	20240118	143700	88639305	4825	4830	4830	4825	60
325	20240118	143600	88349755	4830	4825	4830	4825	61
326	20240118	143500	88055375	4830	4830	4830	4830	5
327	20240118	143400	88031225	4830	4825	4830	4825	74
328	20240118	143300	87674055	4830	4830	4830	4825	65
329	20240118	143200	87360325	4830	4830	4830	4830	0
330	20240118	143100	87360325	4830	4830	4830	4830	61
331	20240118	143000	87065695	4830	4830	4830	4830	3
332	20240118	142900	87051205	4830	4835	4835	4830	58
333	20240118	142800	86771010	4830	4835	4835	4830	55
334	20240118	142700	86505335	4835	4835	4835	4835	24
335	20240118	142600	86389295	4830	4830	4830	4830	110
336	20240118	142500	85857995	4835	4830	4835	4830	52
337	20240118	142400	85606790	4835	4835	4835	4835	0
338	20240118	142300	85606790	4835	4835	4835	4835	2
339	20240118	142200	85597120	4835	4835	4835	4835	10
340	20240118	142100	85548770	4830	4830	4830	4830	51
341	20240118	142000	85302440	4835	4835	4835	4835	1
342	20240118	141900	85297605	4835	4835	4835	4835	2
343	20240118	141800	85287935	4830	4830	4830	4830	50
344	20240118	141700	85046435	4835	4835	4835	4835	13
345	20240118	141600	84983580	4830	4835	4835	4830	64
346	20240118	141500	84674350	4830	4830	4830	4830	102
347	20240118	141400	84181690	4835	4835	4835	4835	12
348	20240118	141300	84123670	4835	4830	4835	4830	130
349	20240118	141200	83495620	4830	4835	4835	4830	49
350	20240118	141100	83258940	4835	4835	4835	4835	11
351	20240118	141000	83205755	4830	4830	4830	4830	50
352	20240118	140900	82964255	4835	4835	4835	4835	5
353	20240118	140800	82940080	4835	4830	4835	4830	72
354	20240118	140700	82592205	4830	4835	4835	4830	66
355	20240118	140600	82273345	4835	4835	4835	4835	84
356	20240118	140500	81867205	4830	4835	4835	4830	268
357	20240118	140400	80571435	4830	4830	4830	4830	47
358	20240118	140300	80344425	4835	4835	4835	4835	172
359	20240118	140200	79512805	4835	4830	4835	4830	249
360	20240118	140100	78308900	4835	4830	4835	4830	193
361	20240118	140000	77375755	4835	4830	4835	4830	225
362	20240118	135900	76287890	4830	4830	4830	4830	48
363	20240118	135800	76056050	4835	4830	4835	4830	217
364	20240118	135700	75006865	4835	4830	4835	4830	975
365	20240118	135600	70296525	4830	4830	4830	4830	0
366	20240118	135500	70296525	4830	4830	4830	4830	50
367	20240118	135400	70055025	4830	4830	4830	4830	50
368	20240118	135300	69813525	4830	4830	4830	4830	0
369	20240118	135200	69813525	4830	4830	4830	4830	50
370	20240118	135100	69572025	4830	4830	4830	4830	45
371	20240118	135000	69354675	4835	4835	4835	4835	10
372	20240118	134900	69306325	4835	4835	4835	4835	0
373	20240118	134800	69306325	4835	4835	4835	4835	0
374	20240118	134700	69306325	4835	4830	4835	4830	102
375	20240118	134600	68813640	4830	4830	4830	4830	0
376	20240118	134500	68813640	4830	4830	4830	4830	0
377	20240118	134400	68813640	4830	4830	4830	4830	50
378	20240118	134300	68572140	4830	4830	4830	4830	47
379	20240118	134200	68345130	4830	4830	4830	4830	0
380	20240118	134100	68345130	4830	4830	4830	4830	50
381	20240118	134000	68103630	4830	4830	4830	4830	0
382	20240118	133900	68103630	4830	4830	4830	4830	99
383	20240118	133800	67625460	4830	4830	4830	4830	47
384	20240118	133700	67398450	4830	4830	4830	4830	0
385	20240118	133600	67398450	4830	4830	4830	4830	100
386	20240118	133500	66915450	4830	4830	4830	4830	0
387	20240118	133400	66915450	4830	4830	4830	4830	62
388	20240118	133300	66615990	4830	4830	4830	4830	50
389	20240118	133200	66374490	4830	4830	4830	4830	0
390	20240118	133100	66374490	4830	4830	4830	4830	50
391	20240118	133000	66132990	4830	4830	4830	4830	51
392	20240118	132900	65886660	4830	4830	4830	4830	0
393	20240118	132800	65886660	4830	4835	4835	4830	54
394	20240118	132700	65625820	4830	4830	4830	4830	0
395	20240118	132600	65625820	4830	4830	4830	4830	92
396	20240118	132500	65181460	4830	4830	4830	4830	0
397	20240118	132400	65181460	4830	4830	4830	4830	0
398	20240118	132300	65181460	4830	4830	4830	4830	50
399	20240118	132200	64939960	4830	4830	4830	4830	0
400	20240118	132100	64939960	4830	4830	4830	4830	49
401	20240118	132000	64703290	4835	4835	4835	4835	1
402	20240118	131900	64698455	4830	4830	4830	4830	0
403	20240118	131800	64698455	4830	4830	4830	4830	50
404	20240118	131700	64456955	4830	4830	4830	4830	45
405	20240118	131600	64239605	4830	4830	4830	4830	0
406	20240118	131500	64239605	4830	4830	4830	4830	100
407	20240118	131400	63756605	4830	4835	4835	4830	101
408	20240118	131300	63268770	4830	4830	4830	4830	100
409	20240118	131200	62785770	4830	4830	4830	4830	0
410	20240118	131100	62785770	4830	4830	4830	4830	0
411	20240118	131000	62785770	4830	4830	4830	4830	150
412	20240118	130900	62061270	4830	4825	4830	4825	132
413	20240118	130800	61423925	4830	4830	4830	4830	0
414	20240118	130700	61423925	4830	4830	4830	4830	681
415	20240118	130600	58134695	4835	4835	4835	4835	100
416	20240118	130500	57651195	4830	4830	4830	4830	100
417	20240118	130400	57168195	4830	4830	4830	4830	0
418	20240118	130300	57168195	4830	4830	4830	4830	0
419	20240118	130200	57168195	4830	4830	4830	4830	120
420	20240118	130100	56588595	4830	4830	4830	4830	0
421	20240118	130000	56588595	4830	4825	4830	4825	124
422	20240118	125900	55989940	4825	4825	4825	4825	137
423	20240118	125800	55328915	4825	4825	4825	4825	2
424	20240118	125700	55319265	4825	4825	4825	4825	0
425	20240118	125600	55319265	4825	4825	4825	4820	157
426	20240118	125500	54561975	4820	4820	4820	4820	0
427	20240118	125400	54561975	4820	4825	4825	4820	503
428	20240118	125300	52135015	4820	4820	4820	4820	4
429	20240118	125200	52115735	4820	4820	4820	4820	97
430	20240118	125100	51648195	4820	4820	4820	4820	0
431	20240118	125000	51648195	4820	4820	4820	4820	0
432	20240118	124900	51648195	4820	4820	4820	4820	50
433	20240118	124800	51407195	4820	4820	4820	4820	47
434	20240118	124700	51180655	4825	4825	4825	4825	0
435	20240118	124600	51180655	4825	4825	4825	4825	1
436	20240118	124500	51175830	4820	4820	4820	4820	0
437	20240118	124400	51175830	4820	4820	4820	4820	50
438	20240118	124300	50934830	4820	4820	4820	4820	46
439	20240118	124200	50713110	4825	4825	4825	4825	52
440	20240118	124100	50462210	4820	4820	4820	4820	100
441	20240118	124000	49980210	4820	4820	4820	4820	0
442	20240118	123900	49980210	4820	4820	4820	4820	100
443	20240118	123800	49498210	4820	4820	4820	4820	0
444	20240118	123700	49498210	4820	4820	4820	4820	0
445	20240118	123600	49498210	4820	4820	4820	4820	50
446	20240118	123500	49257210	4820	4825	4825	4820	48
447	20240118	123400	49025825	4825	4825	4825	4825	335
448	20240118	123300	47409450	4825	4825	4825	4825	50
449	20240118	123200	47168200	4830	4830	4830	4830	4
450	20240118	123100	47148880	4825	4825	4825	4825	152
451	20240118	123000	46415480	4825	4825	4825	4825	0
452	20240118	122900	46415480	4825	4825	4825	4825	0
453	20240118	122800	46415480	4825	4825	4825	4825	102
454	20240118	122700	45923330	4825	4825	4825	4825	44
455	20240118	122600	45711030	4830	4830	4830	4830	0
456	20240118	122500	45711030	4830	4830	4830	4830	1
457	20240118	122400	45706200	4830	4830	4830	4830	0
458	20240118	122300	45706200	4830	4830	4830	4830	20
459	20240118	122200	45609600	4825	4825	4825	4825	49
460	20240118	122100	45373175	4825	4830	4830	4825	4
461	20240118	122000	45353870	4830	4830	4830	4830	1
462	20240118	121900	45349040	4830	4830	4830	4830	0
463	20240118	121800	45349040	4830	4830	4830	4830	232
464	20240118	121700	44228480	4830	4830	4830	4830	0
465	20240118	121600	44228480	4830	4830	4830	4830	0
466	20240118	121500	44228480	4830	4830	4830	4830	50
467	20240118	121400	43986980	4830	4830	4830	4830	51
468	20240118	121300	43740650	4830	4830	4830	4830	50
469	20240118	121200	43499150	4830	4830	4830	4830	0
470	20240118	121100	43499150	4830	4830	4830	4830	0
471	20240118	121000	43499150	4830	4830	4830	4830	92
472	20240118	120900	43054790	4830	4830	4830	4830	0
473	20240118	120800	43054790	4830	4830	4830	4830	0
474	20240118	120700	43054790	4830	4830	4830	4830	50
475	20240118	120600	42813290	4830	4830	4830	4830	0
476	20240118	120500	42813290	4830	4830	4830	4830	150
477	20240118	120400	42088790	4830	4830	4830	4830	0
478	20240118	120300	42088790	4830	4830	4830	4830	0
479	20240118	120200	42088790	4830	4830	4830	4830	509
480	20240118	120100	39630320	4830	4830	4830	4830	44
481	20240118	120000	39417800	4830	4830	4830	4830	50
482	20240118	115900	39176300	4830	4830	4830	4830	0
483	20240118	115800	39176300	4830	4830	4830	4830	0
484	20240118	115700	39176300	4830	4835	4835	4830	60
485	20240118	115600	38886445	4835	4835	4835	4835	0
486	20240118	115500	38886445	4835	4835	4835	4835	908
487	20240118	115400	34496265	4840	4840	4840	4840	199
488	20240118	115300	33533105	4835	4835	4835	4835	45
489	20240118	115200	33315530	4840	4840	4840	4840	274
490	20240118	115100	31989370	4840	4840	4840	4840	0
491	20240118	115000	31989370	4840	4840	4840	4840	0
492	20240118	114900	31989370	4840	4840	4840	4840	100
493	20240118	114800	31505370	4840	4840	4840	4840	0
494	20240118	114700	31505370	4840	4840	4840	4840	50
495	20240118	114600	31263370	4840	4840	4840	4840	0
496	20240118	114500	31263370	4840	4840	4840	4840	0
497	20240118	114400	31263370	4840	4840	4840	4840	93
498	20240118	114300	30813250	4840	4840	4840	4840	1
499	20240118	114200	30808410	4840	4840	4840	4840	1
500	20240118	114100	30803570	4840	4840	4840	4840	51
501	20240118	114000	30556730	4840	4840	4840	4840	49
502	20240118	113900	30319570	4840	4840	4840	4840	51
503	20240118	113800	30072730	4840	4840	4840	4840	1
504	20240118	113700	30067890	4840	4840	4840	4840	11
505	20240118	113600	30014650	4840	4840	4840	4840	117
506	20240118	113500	29448370	4840	4840	4840	4840	1
507	20240118	113400	29443530	4840	4840	4840	4840	50
508	20240118	113300	29201530	4840	4840	4840	4840	0
509	20240118	113200	29201530	4840	4840	4840	4840	46
510	20240118	113100	28978890	4840	4840	4840	4840	50
511	20240118	113000	28736890	4840	4840	4840	4840	69
512	20240118	112900	28402930	4840	4840	4840	4840	1
513	20240118	112800	28398090	4840	4840	4840	4840	51
514	20240118	112700	28151250	4840	4840	4840	4840	48
515	20240118	112600	27918930	4840	4840	4840	4840	50
516	20240118	112500	27676930	4840	4840	4840	4840	0
517	20240118	112400	27676930	4840	4840	4840	4840	1
518	20240118	112300	27672090	4840	4840	4840	4840	99
519	20240118	112200	27192930	4840	4840	4840	4840	1
520	20240118	112100	27188090	4840	4840	4840	4840	61
521	20240118	112000	26892850	4840	4840	4840	4840	2
522	20240118	111900	26883170	4840	4840	4840	4840	46
523	20240118	111800	26660530	4835	4840	4840	4835	50
524	20240118	111700	26418545	4835	4835	4835	4835	163
525	20240118	111600	25630440	4830	4830	4830	4830	0
526	20240118	111500	25630440	4830	4830	4830	4830	99
527	20240118	111400	25152270	4830	4830	4830	4830	0
528	20240118	111300	25152270	4830	4830	4830	4830	22
529	20240118	111200	25046010	4835	4835	4835	4835	0
530	20240118	111100	25046010	4835	4830	4835	4830	62
531	20240118	111000	24746465	4830	4830	4830	4830	50
532	20240118	110900	24504965	4830	4830	4830	4830	0
533	20240118	110800	24504965	4830	4830	4830	4830	50
534	20240118	110700	24263465	4830	4830	4830	4830	0
535	20240118	110600	24263465	4830	4830	4835	4830	160
536	20240118	110500	23490490	4835	4835	4835	4835	96
537	20240118	110400	23026330	4835	4835	4835	4835	51
538	20240118	110300	22779745	4830	4830	4830	4830	0
539	20240118	110200	22779745	4830	4830	4830	4830	96
540	20240118	110100	22316065	4830	4830	4830	4830	0
541	20240118	110000	22316065	4830	4830	4830	4830	50
542	20240118	105900	22074565	4830	4830	4830	4830	0
543	20240118	105800	22074565	4830	4835	4835	4830	602
544	20240118	105700	19166175	4835	4835	4835	4835	400
545	20240118	105600	17232175	4835	4835	4835	4835	0
546	20240118	105500	17232175	4835	4835	4835	4835	0
547	20240118	105400	17232175	4835	4835	4835	4835	46
548	20240118	105300	17009765	4835	4835	4835	4835	0
549	20240118	105200	17009765	4835	4835	4835	4835	0
550	20240118	105100	17009765	4835	4835	4835	4835	0
551	20240118	105000	17009765	4835	4835	4835	4835	0
552	20240118	104900	17009765	4835	4835	4835	4835	49
553	20240118	104800	16772850	4835	4835	4835	4835	0
554	20240118	104700	16772850	4835	4835	4835	4835	0
555	20240118	104600	16772850	4835	4835	4835	4835	0
556	20240118	104500	16772850	4835	4835	4835	4835	45
557	20240118	104400	16555275	4840	4840	4840	4840	199
558	20240118	104300	15592115	4835	4835	4835	4835	0
559	20240118	104200	15592115	4835	4835	4835	4835	0
560	20240118	104100	15592115	4835	4835	4835	4835	47
561	20240118	104000	15364870	4835	4835	4835	4835	0
562	20240118	103900	15364870	4835	4835	4835	4835	0
563	20240118	103800	15364870	4835	4835	4835	4835	0
564	20240118	103700	15364870	4835	4835	4835	4835	46
565	20240118	103600	15142460	4840	4840	4840	4840	0
566	20240118	103500	15142460	4840	4840	4840	4840	6
567	20240118	103400	15113420	4835	4835	4835	4835	0
568	20240118	103300	15113420	4835	4835	4835	4835	432
569	20240118	103200	13024700	4840	4840	4840	4840	0
570	20240118	103100	13024700	4840	4840	4840	4840	1
571	20240118	103000	13019860	4840	4840	4840	4840	72
572	20240118	102900	12671380	4835	4835	4835	4835	0
573	20240118	102800	12671380	4835	4835	4835	4835	44
574	20240118	102700	12458640	4840	4840	4840	4840	0
575	20240118	102600	12458640	4840	4840	4840	4840	0
576	20240118	102500	12458640	4840	4840	4840	4840	11
577	20240118	102400	12405400	4835	4835	4835	4835	49
578	20240118	102300	12168485	4835	4835	4835	4835	0
579	20240118	102200	12168485	4835	4835	4835	4835	0
580	20240118	102100	12168485	4835	4835	4835	4835	0
581	20240118	102000	12168485	4835	4835	4835	4835	45
582	20240118	101900	11950910	4840	4840	4840	4840	0
583	20240118	101800	11950910	4840	4840	4840	4840	0
584	20240118	101700	11950910	4840	4840	4840	4840	10
585	20240118	101600	11902510	4835	4835	4835	4835	48
586	20240118	101500	11670430	4835	4835	4835	4835	0
587	20240118	101400	11670430	4835	4835	4835	4835	0
588	20240118	101300	11670430	4835	4835	4835	4835	0
589	20240118	101200	11670430	4835	4835	4835	4835	130
590	20240118	101100	11041880	4835	4835	4835	4835	45
591	20240118	101000	10824305	4835	4835	4835	4835	0
592	20240118	100900	10824305	4835	4835	4835	4835	0
593	20240118	100800	10824305	4835	4835	4835	4835	458
594	20240118	100700	8609875	4835	4835	4835	4835	47
595	20240118	100600	8382630	4835	4835	4835	4835	0
596	20240118	100500	8382630	4835	4835	4835	4835	10
597	20240118	100400	8334280	4835	4835	4835	4835	45
598	20240118	100300	8116705	4835	4840	4840	4835	47
599	20240118	100200	7889455	4835	4835	4835	4835	0
600	20240118	100100	7889455	4835	4835	4835	4835	0
601	20240118	100000	7889455	4835	4835	4835	4835	20
602	20240118	095900	7792755	4835	4835	4835	4835	49
603	20240118	095800	7555840	4840	4840	4840	4840	0
604	20240118	095700	7555840	4840	4840	4840	4840	101
605	20240118	095600	7067000	4835	4835	4835	4835	0
606	20240118	095500	7067000	4835	4835	4835	4835	45
607	20240118	095400	6849425	4840	4840	4840	4840	1
608	20240118	095300	6844585	4840	4840	4840	4840	0
609	20240118	095200	6844585	4840	4840	4840	4840	10
610	20240118	095100	6796185	4835	4835	4835	4835	0
611	20240118	095000	6796185	4835	4835	4835	4835	49
612	20240118	094900	6559270	4840	4840	4840	4840	0
613	20240118	094800	6559270	4840	4840	4840	4840	1
614	20240118	094700	6554430	4835	4835	4835	4835	0
615	20240118	094600	6554430	4835	4835	4835	4835	44
616	20240118	094500	6341690	4835	4835	4835	4835	0
617	20240118	094400	6341690	4835	4835	4835	4835	0
618	20240118	094300	6341690	4835	4835	4835	4835	3
619	20240118	094200	6327185	4835	4835	4835	4835	55
620	20240118	094100	6061260	4835	4835	4835	4835	136
621	20240118	094000	5403700	4835	4835	4835	4835	31
622	20240118	093900	5253815	4840	4840	4840	4840	0
623	20240118	093800	5253815	4840	4835	4840	4835	43
624	20240118	093700	5045905	4830	4830	4830	4830	0
625	20240118	093600	5045905	4830	4835	4835	4830	200
626	20240118	093500	4079725	4835	4835	4835	4835	0
627	20240118	093400	4079725	4835	4835	4835	4835	0
628	20240118	093300	4079725	4835	4835	4835	4835	48
629	20240118	093200	3847645	4840	4840	4840	4840	1
630	20240118	093100	3842805	4835	4835	4835	4835	0
631	20240118	093000	3842805	4835	4835	4835	4835	44
632	20240118	092900	3630065	4830	4830	4830	4830	46
633	20240118	092800	3407885	4835	4835	4835	4835	0
634	20240118	092700	3407885	4835	4835	4835	4835	56
635	20240118	092600	3137125	4835	4835	4835	4835	29
636	20240118	092500	2996910	4835	4835	4835	4835	19
637	20240118	092400	2905045	4835	4835	4835	4835	0
638	20240118	092300	2905045	4835	4835	4835	4835	0
639	20240118	092200	2905045	4835	4835	4835	4835	45
640	20240118	092100	2687470	4840	4845	4845	4840	13
641	20240118	092000	2624510	4860	4860	4860	4860	0
642	20240118	091900	2624510	4860	4860	4860	4860	0
643	20240118	091800	2624510	4860	4860	4860	4860	2
644	20240118	091700	2614790	4865	4865	4865	4865	0
645	20240118	091600	2614790	4865	4865	4865	4865	0
646	20240118	091500	2614790	4865	4865	4865	4865	8
647	20240118	091400	2575870	4830	4830	4830	4830	0
648	20240118	091300	2575870	4830	4830	4830	4830	0
649	20240118	091200	2575870	4830	4830	4830	4830	0
650	20240118	091100	2575870	4830	4830	4830	4830	0
651	20240118	091000	2575870	4830	4830	4830	4830	0
652	20240118	090900	2575870	4830	4830	4830	4830	0
653	20240118	090800	2575870	4830	4830	4830	4830	0
654	20240118	090700	2575870	4830	4830	4830	4830	0
655	20240118	090600	2575870	4830	4830	4830	4830	0
656	20240118	090500	2575870	4830	4830	4830	4830	97
657	20240118	090400	2107360	4830	4830	4830	4830	186
658	20240118	090300	1208980	4835	4835	4835	4835	0
659	20240118	090200	1208980	4835	4835	4835	4835	0
660	20240118	090100	1208980	4835	4835	4835	4835	50
661	20240118	090000	967230	4885	4885	4885	4885	198