KissMeData/088910/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195900	231955925	2940	2940	2940	2940	529
3	20240118	195800	231955925	2940	2940	2940	2940	0
4	20240118	195700	231955925	2940	2940	2940	2940	0
5	20240118	195600	231955925	2940	2940	2940	2940	0
6	20240118	195500	231955925	2940	2940	2940	2940	0
7	20240118	195400	231955925	2940	2940	2940	2940	0
8	20240118	195300	231955925	2940	2940	2940	2940	0
9	20240118	195200	231955925	2940	2940	2940	2940	0
10	20240118	195100	231955925	2940	2940	2940	2940	0
11	20240118	195000	231955925	2940	2940	2940	2940	0
12	20240118	194900	231955925	2940	2940	2940	2940	0
13	20240118	194800	231955925	2940	2940	2940	2940	0
14	20240118	194700	231955925	2940	2940	2940	2940	0
15	20240118	194600	231955925	2940	2940	2940	2940	0
16	20240118	194500	231955925	2940	2940	2940	2940	0
17	20240118	194400	231955925	2940	2940	2940	2940	0
18	20240118	194300	231955925	2940	2940	2940	2940	0
19	20240118	194200	231955925	2940	2940	2940	2940	0
20	20240118	194100	231955925	2940	2940	2940	2940	0
21	20240118	194000	231955925	2940	2940	2940	2940	0
22	20240118	193900	231955925	2940	2940	2940	2940	0
23	20240118	193800	231955925	2940	2940	2940	2940	0
24	20240118	193700	231955925	2940	2940	2940	2940	0
25	20240118	193600	231955925	2940	2940	2940	2940	0
26	20240118	193500	231955925	2940	2940	2940	2940	0
27	20240118	193400	231955925	2940	2940	2940	2940	0
28	20240118	193300	231955925	2940	2940	2940	2940	0
29	20240118	193200	231955925	2940	2940	2940	2940	0
30	20240118	193100	231955925	2940	2940	2940	2940	0
31	20240118	193000	231955925	2940	2940	2940	2940	0
32	20240118	192900	231955925	2940	2940	2940	2940	529
33	20240118	192800	231955925	2940	2940	2940	2940	0
34	20240118	192700	231955925	2940	2940	2940	2940	0
35	20240118	192600	231955925	2940	2940	2940	2940	0
36	20240118	192500	231955925	2940	2940	2940	2940	0
37	20240118	192400	231955925	2940	2940	2940	2940	0
38	20240118	192300	231955925	2940	2940	2940	2940	0
39	20240118	192200	231955925	2940	2940	2940	2940	0
40	20240118	192100	231955925	2940	2940	2940	2940	0
41	20240118	192000	231955925	2940	2940	2940	2940	0
42	20240118	191900	231955925	2940	2940	2940	2940	0
43	20240118	191800	231955925	2940	2940	2940	2940	0
44	20240118	191700	231955925	2940	2940	2940	2940	0
45	20240118	191600	231955925	2940	2940	2940	2940	0
46	20240118	191500	231955925	2940	2940	2940	2940	0
47	20240118	191400	231955925	2940	2940	2940	2940	0
48	20240118	191300	231955925	2940	2940	2940	2940	0
49	20240118	191200	231955925	2940	2940	2940	2940	0
50	20240118	191100	231955925	2940	2940	2940	2940	0
51	20240118	191000	231955925	2940	2940	2940	2940	0
52	20240118	190900	231955925	2940	2940	2940	2940	0
53	20240118	190800	231955925	2940	2940	2940	2940	0
54	20240118	190700	231955925	2940	2940	2940	2940	0
55	20240118	190600	231955925	2940	2940	2940	2940	0
56	20240118	190500	231955925	2940	2940	2940	2940	0
57	20240118	190400	231955925	2940	2940	2940	2940	0
58	20240118	190300	231955925	2940	2940	2940	2940	0
59	20240118	190200	231955925	2940	2940	2940	2940	0
60	20240118	190100	231955925	2940	2940	2940	2940	0
61	20240118	190000	231955925	2940	2940	2940	2940	0
62	20240118	185900	231955925	2940	2940	2940	2940	529
63	20240118	185800	231955925	2940	2940	2940	2940	0
64	20240118	185700	231955925	2940	2940	2940	2940	0
65	20240118	185600	231955925	2940	2940	2940	2940	0
66	20240118	185500	231955925	2940	2940	2940	2940	0
67	20240118	185400	231955925	2940	2940	2940	2940	0
68	20240118	185300	231955925	2940	2940	2940	2940	0
69	20240118	185200	231955925	2940	2940	2940	2940	0
70	20240118	185100	231955925	2940	2940	2940	2940	0
71	20240118	185000	231955925	2940	2940	2940	2940	0
72	20240118	184900	231955925	2940	2940	2940	2940	0
73	20240118	184800	231955925	2940	2940	2940	2940	0
74	20240118	184700	231955925	2940	2940	2940	2940	0
75	20240118	184600	231955925	2940	2940	2940	2940	0
76	20240118	184500	231955925	2940	2940	2940	2940	0
77	20240118	184400	231955925	2940	2940	2940	2940	0
78	20240118	184300	231955925	2940	2940	2940	2940	0
79	20240118	184200	231955925	2940	2940	2940	2940	0
80	20240118	184100	231955925	2940	2940	2940	2940	0
81	20240118	184000	231955925	2940	2940	2940	2940	0
82	20240118	183900	231955925	2940	2940	2940	2940	0
83	20240118	183800	231955925	2940	2940	2940	2940	0
84	20240118	183700	231955925	2940	2940	2940	2940	0
85	20240118	183600	231955925	2940	2940	2940	2940	0
86	20240118	183500	231955925	2940	2940	2940	2940	0
87	20240118	183400	231955925	2940	2940	2940	2940	0
88	20240118	183300	231955925	2940	2940	2940	2940	0
89	20240118	183200	231955925	2940	2940	2940	2940	0
90	20240118	183100	231955925	2940	2940	2940	2940	0
91	20240118	183000	231955925	2940	2940	2940	2940	0
92	20240118	182900	231955925	2940	2940	2940	2940	529
93	20240118	182800	231955925	2940	2940	2940	2940	0
94	20240118	182700	231955925	2940	2940	2940	2940	0
95	20240118	182600	231955925	2940	2940	2940	2940	0
96	20240118	182500	231955925	2940	2940	2940	2940	0
97	20240118	182400	231955925	2940	2940	2940	2940	0
98	20240118	182300	231955925	2940	2940	2940	2940	0
99	20240118	182200	231955925	2940	2940	2940	2940	0
100	20240118	182100	231955925	2940	2940	2940	2940	0
101	20240118	182000	231955925	2940	2940	2940	2940	0
102	20240118	181900	231955925	2940	2940	2940	2940	0
103	20240118	181800	231955925	2940	2940	2940	2940	0
104	20240118	181700	231955925	2940	2940	2940	2940	0
105	20240118	181600	231955925	2940	2940	2940	2940	0
106	20240118	181500	231955925	2940	2940	2940	2940	0
107	20240118	181400	231955925	2940	2940	2940	2940	0
108	20240118	181300	231955925	2940	2940	2940	2940	0
109	20240118	181200	231955925	2940	2940	2940	2940	0
110	20240118	181100	231955925	2940	2940	2940	2940	0
111	20240118	181000	231955925	2940	2940	2940	2940	0
112	20240118	180900	231955925	2940	2940	2940	2940	0
113	20240118	180800	231955925	2940	2940	2940	2940	0
114	20240118	180700	231955925	2940	2940	2940	2940	0
115	20240118	180600	231955925	2940	2940	2940	2940	0
116	20240118	180500	231955925	2940	2940	2940	2940	0
117	20240118	180400	231955925	2940	2940	2940	2940	0
118	20240118	180300	231955925	2940	2940	2940	2940	0
119	20240118	180200	231955925	2940	2940	2940	2940	0
120	20240118	180100	231955925	2940	2940	2940	2940	0
121	20240118	180000	231955925	2940	2940	2940	2940	0
122	20240118	175900	231955925	2940	2940	2940	2940	529
123	20240118	175800	231955925	2940	2940	2940	2940	0
124	20240118	175700	231955925	2940	2940	2940	2940	0
125	20240118	175600	231955925	2940	2940	2940	2940	0
126	20240118	175500	231955925	2940	2940	2940	2940	0
127	20240118	175400	231955925	2940	2940	2940	2940	0
128	20240118	175300	231955925	2940	2940	2940	2940	0
129	20240118	175200	231955925	2940	2940	2940	2940	0
130	20240118	175100	231955925	2940	2940	2940	2940	0
131	20240118	175000	231955925	2940	2940	2940	2940	0
132	20240118	174900	231955925	2940	2940	2940	2940	0
133	20240118	174800	231955925	2940	2940	2940	2940	0
134	20240118	174700	231955925	2940	2940	2940	2940	0
135	20240118	174600	231955925	2940	2940	2940	2940	0
136	20240118	174500	231955925	2940	2940	2940	2940	0
137	20240118	174400	231955925	2940	2940	2940	2940	0
138	20240118	174300	231955925	2940	2940	2940	2940	0
139	20240118	174200	231955925	2940	2940	2940	2940	0
140	20240118	174100	231955925	2940	2940	2940	2940	0
141	20240118	174000	231955925	2940	2940	2940	2940	0
142	20240118	173900	231955925	2940	2940	2940	2940	0
143	20240118	173800	231955925	2940	2940	2940	2940	0
144	20240118	173700	231955925	2940	2940	2940	2940	0
145	20240118	173600	231955925	2940	2940	2940	2940	0
146	20240118	173500	231955925	2940	2940	2940	2940	0
147	20240118	173400	231955925	2940	2940	2940	2940	0
148	20240118	173300	231955925	2940	2940	2940	2940	0
149	20240118	173200	231955925	2940	2940	2940	2940	0
150	20240118	173100	231955925	2940	2940	2940	2940	0
151	20240118	173000	231955925	2940	2940	2940	2940	0
152	20240118	172900	231955925	2940	2940	2940	2940	529
153	20240118	172800	231955925	2940	2940	2940	2940	0
154	20240118	172700	231955925	2940	2940	2940	2940	0
155	20240118	172600	231955925	2940	2940	2940	2940	0
156	20240118	172500	231955925	2940	2940	2940	2940	0
157	20240118	172400	231955925	2940	2940	2940	2940	0
158	20240118	172300	231955925	2940	2940	2940	2940	0
159	20240118	172200	231955925	2940	2940	2940	2940	0
160	20240118	172100	231955925	2940	2940	2940	2940	0
161	20240118	172000	231955925	2940	2940	2940	2940	0
162	20240118	171900	231955925	2940	2940	2940	2940	0
163	20240118	171800	231955925	2940	2940	2940	2940	0
164	20240118	171700	231955925	2940	2940	2940	2940	0
165	20240118	171600	231955925	2940	2940	2940	2940	0
166	20240118	171500	231955925	2940	2940	2940	2940	0
167	20240118	171400	231955925	2940	2940	2940	2940	0
168	20240118	171300	231955925	2940	2940	2940	2940	0
169	20240118	171200	231955925	2940	2940	2940	2940	0
170	20240118	171100	231955925	2940	2940	2940	2940	0
171	20240118	171000	231955925	2940	2940	2940	2940	0
172	20240118	170900	231955925	2940	2940	2940	2940	0
173	20240118	170800	231955925	2940	2940	2940	2940	0
174	20240118	170700	231955925	2940	2940	2940	2940	0
175	20240118	170600	231955925	2940	2940	2940	2940	0
176	20240118	170500	231955925	2940	2940	2940	2940	0
177	20240118	170400	231955925	2940	2940	2940	2940	0
178	20240118	170300	231955925	2940	2940	2940	2940	0
179	20240118	170200	231955925	2940	2940	2940	2940	0
180	20240118	170100	231955925	2940	2940	2940	2940	0
181	20240118	170000	231955925	2940	2940	2940	2940	0
182	20240118	165900	231955925	2940	2940	2940	2940	529
183	20240118	165800	231955925	2940	2940	2940	2940	0
184	20240118	165700	231955925	2940	2940	2940	2940	0
185	20240118	165600	231955925	2940	2940	2940	2940	0
186	20240118	165500	231955925	2940	2940	2940	2940	0
187	20240118	165400	231955925	2940	2940	2940	2940	0
188	20240118	165300	231955925	2940	2940	2940	2940	0
189	20240118	165200	231955925	2940	2940	2940	2940	0
190	20240118	165100	231955925	2940	2940	2940	2940	0
191	20240118	165000	231955925	2940	2940	2940	2940	0
192	20240118	164900	231955925	2940	2940	2940	2940	0
193	20240118	164800	231955925	2940	2940	2940	2940	0
194	20240118	164700	231955925	2940	2940	2940	2940	0
195	20240118	164600	231955925	2940	2940	2940	2940	0
196	20240118	164500	231955925	2940	2940	2940	2940	0
197	20240118	164400	231955925	2940	2940	2940	2940	0
198	20240118	164300	231955925	2940	2940	2940	2940	0
199	20240118	164200	231955925	2940	2940	2940	2940	0
200	20240118	164100	231955925	2940	2940	2940	2940	0
201	20240118	164000	231955925	2940	2940	2940	2940	0
202	20240118	163900	231955925	2940	2940	2940	2940	0
203	20240118	163800	231955925	2940	2940	2940	2940	0
204	20240118	163700	231955925	2940	2940	2940	2940	0
205	20240118	163600	231955925	2940	2940	2940	2940	0
206	20240118	163500	231955925	2940	2940	2940	2940	0
207	20240118	163400	231955925	2940	2940	2940	2940	0
208	20240118	163300	231955925	2940	2940	2940	2940	0
209	20240118	163200	231955925	2940	2940	2940	2940	0
210	20240118	163100	231955925	2940	2940	2940	2940	0
211	20240118	163000	231955925	2940	2940	2940	2940	0
212	20240118	162900	231955925	2940	2940	2940	2940	529
213	20240118	162800	231955925	2940	2940	2940	2940	0
214	20240118	162700	231955925	2940	2940	2940	2940	0
215	20240118	162600	231955925	2940	2940	2940	2940	0
216	20240118	162500	231955925	2940	2940	2940	2940	0
217	20240118	162400	231955925	2940	2940	2940	2940	0
218	20240118	162300	231955925	2940	2940	2940	2940	0
219	20240118	162200	231955925	2940	2940	2940	2940	0
220	20240118	162100	231955925	2940	2940	2940	2940	0
221	20240118	162000	231955925	2940	2940	2940	2940	0
222	20240118	161900	231955925	2940	2940	2940	2940	0
223	20240118	161800	231955925	2940	2940	2940	2940	0
224	20240118	161700	231955925	2940	2940	2940	2940	0
225	20240118	161600	231955925	2940	2940	2940	2940	0
226	20240118	161500	231955925	2940	2940	2940	2940	0
227	20240118	161400	231955925	2940	2940	2940	2940	0
228	20240118	161300	231955925	2940	2940	2940	2940	0
229	20240118	161200	231955925	2940	2940	2940	2940	0
230	20240118	161100	231955925	2940	2940	2940	2940	0
231	20240118	161000	231955925	2940	2940	2940	2940	0
232	20240118	160900	231955925	2940	2940	2940	2940	0
233	20240118	160800	231955925	2940	2940	2940	2940	0
234	20240118	160700	231955925	2940	2940	2940	2940	0
235	20240118	160600	231955925	2940	2940	2940	2940	0
236	20240118	160500	231955925	2940	2940	2940	2940	0
237	20240118	160400	231955925	2940	2940	2940	2940	0
238	20240118	160300	231955925	2940	2940	2940	2940	0
239	20240118	160200	231955925	2940	2940	2940	2940	0
240	20240118	160100	231955925	2940	2940	2940	2940	0
241	20240118	160000	231955925	2940	2940	2940	2940	0
242	20240118	155900	231955925	2940	2940	2940	2940	529
243	20240118	155800	231955925	2940	2940	2940	2940	0
244	20240118	155700	231955925	2940	2940	2940	2940	0
245	20240118	155600	231955925	2940	2940	2940	2940	0
246	20240118	155500	231955925	2940	2940	2940	2940	0
247	20240118	155400	231955925	2940	2940	2940	2940	0
248	20240118	155300	231955925	2940	2940	2940	2940	0
249	20240118	155200	231955925	2940	2940	2940	2940	0
250	20240118	155100	231955925	2940	2940	2940	2940	0
251	20240118	155000	231955925	2940	2940	2940	2940	0
252	20240118	154900	231955925	2940	2940	2940	2940	0
253	20240118	154800	231955925	2940	2940	2940	2940	0
254	20240118	154700	231955925	2940	2940	2940	2940	0
255	20240118	154600	231955925	2940	2940	2940	2940	0
256	20240118	154500	231955925	2940	2940	2940	2940	0
257	20240118	154400	231955925	2940	2940	2940	2940	0
258	20240118	154300	231955925	2940	2940	2940	2940	0
259	20240118	154200	231955925	2940	2940	2940	2940	0
260	20240118	154100	231955925	2940	2940	2940	2940	0
261	20240118	154000	231955925	2940	2940	2940	2940	0
262	20240118	153900	231955925	2940	2940	2940	2940	0
263	20240118	153800	231955925	2940	2940	2940	2940	0
264	20240118	153700	231955925	2940	2940	2940	2940	0
265	20240118	153600	231955925	2940	2940	2940	2940	0
266	20240118	153500	231955925	2940	2940	2940	2940	0
267	20240118	153400	231955925	2940	2940	2940	2940	0
268	20240118	153300	231955925	2940	2940	2940	2940	0
269	20240118	153200	231955925	2940	2940	2940	2940	0
270	20240118	153100	231955925	2940	2940	2940	2940	0
271	20240118	153000	231955925	2940	2940	2940	2940	529
272	20240118	152900	230400665	2945	2945	2945	2945	0
273	20240118	152800	230400665	2945	2945	2945	2945	0
274	20240118	152700	230400665	2945	2945	2945	2945	0
275	20240118	152600	230400665	2945	2945	2945	2945	0
276	20240118	152500	230400665	2945	2945	2945	2945	0
277	20240118	152400	230400665	2945	2945	2945	2945	0
278	20240118	152300	230400665	2945	2945	2945	2945	0
279	20240118	152200	230400665	2945	2945	2945	2945	0
280	20240118	152100	230400665	2945	2945	2945	2945	0
281	20240118	152000	230400665	2945	2945	2945	2945	0
282	20240118	151900	230400665	2945	2945	2945	2945	6
283	20240118	151800	230382995	2925	2925	2925	2925	1
284	20240118	151700	230380070	2945	2945	2945	2945	1
285	20240118	151600	230377125	2930	2935	2935	2930	299
286	20240118	151500	229500355	2930	2930	2930	2930	404
287	20240118	151400	228316635	2930	2930	2930	2930	499
288	20240118	151300	226854565	2925	2930	2930	2925	1320
289	20240118	151200	222993560	2935	2945	2945	2935	2
290	20240118	151100	222987680	2945	2945	2945	2945	42
291	20240118	151000	222863990	2935	2925	2935	2925	7
292	20240118	150900	222843505	2925	2925	2925	2925	0
293	20240118	150800	222843505	2925	2945	2945	2925	2
294	20240118	150700	222837635	2945	2945	2945	2945	0
295	20240118	150600	222837635	2945	2945	2945	2945	0
296	20240118	150500	222837635	2945	2945	2945	2945	0
297	20240118	150400	222837635	2945	2945	2945	2945	0
298	20240118	150300	222837635	2945	2945	2945	2945	0
299	20240118	150200	222837635	2945	2930	2945	2930	207
300	20240118	150100	222231100	2935	2935	2935	2935	0
301	20240118	150000	222231100	2935	2935	2935	2935	0
302	20240118	145900	222231100	2935	2935	2935	2935	0
303	20240118	145800	222231100	2935	2940	2945	2935	33
304	20240118	145700	222134220	2935	2935	2935	2935	5
305	20240118	145600	222119545	2935	2935	2935	2935	5
306	20240118	145500	222104870	2930	2930	2930	2930	95
307	20240118	145400	221826520	2930	2930	2930	2930	7
308	20240118	145300	221806010	2945	2945	2945	2945	0
309	20240118	145200	221806010	2945	2945	2945	2945	0
310	20240118	145100	221806010	2945	2945	2945	2945	0
311	20240118	145000	221806010	2945	2945	2945	2945	0
312	20240118	144900	221806010	2945	2935	2945	2935	2
313	20240118	144800	221800130	2930	2930	2930	2930	0
314	20240118	144700	221800130	2930	2930	2930	2930	0
315	20240118	144600	221800130	2930	2930	2930	2930	9
316	20240118	144500	221773760	2930	2930	2930	2930	103
317	20240118	144400	221471970	2930	2930	2930	2930	101
318	20240118	144300	221176040	2950	2935	2950	2935	500
319	20240118	144200	219702820	2925	2925	2925	2925	0
320	20240118	144100	219702820	2925	2925	2925	2925	0
321	20240118	144000	219702820	2925	2925	2925	2925	0
322	20240118	143900	219702820	2925	2925	2925	2925	50
323	20240118	143800	219556570	2925	2920	2960	2920	1069
324	20240118	143700	216424625	2920	2920	2920	2920	393
325	20240118	143600	215277065	2915	2925	2925	2915	10011
326	20240118	143500	186067405	2925	2925	2925	2925	134
327	20240118	143400	185675455	2925	2925	2925	2925	198
328	20240118	143300	185096305	2935	2935	2935	2935	0
329	20240118	143200	185096305	2935	2935	2935	2935	0
330	20240118	143100	185096305	2935	2935	2935	2935	0
331	20240118	143000	185096305	2935	2935	2935	2935	0
332	20240118	142900	185096305	2935	2935	2935	2935	0
333	20240118	142800	185096305	2935	2935	2935	2935	0
334	20240118	142700	185096305	2935	2935	2935	2935	0
335	20240118	142600	185096305	2935	2935	2935	2935	0
336	20240118	142500	185096305	2935	2935	2935	2935	1
337	20240118	142400	185093370	2925	2925	2925	2920	358
338	20240118	142300	184046260	2925	2925	2925	2925	848
339	20240118	142200	181565860	2925	2925	2925	2925	7
340	20240118	142100	181545385	2935	2935	2935	2935	0
341	20240118	142000	181545385	2935	2935	2935	2935	200
342	20240118	141900	180958385	2930	2930	2930	2930	0
343	20240118	141800	180958385	2930	2930	2930	2930	300
344	20240118	141700	180079385	2940	2940	2940	2940	0
345	20240118	141600	180079385	2940	2940	2940	2940	0
346	20240118	141500	180079385	2940	2940	2940	2940	400
347	20240118	141400	178903385	2940	2940	2940	2940	0
348	20240118	141300	178903385	2940	2940	2940	2940	0
349	20240118	141200	178903385	2940	2940	2940	2940	0
350	20240118	141100	178903385	2940	2940	2940	2940	0
351	20240118	141000	178903385	2940	2940	2940	2940	0
352	20240118	140900	178903385	2940	2940	2940	2940	0
353	20240118	140800	178903385	2940	2940	2940	2940	0
354	20240118	140700	178903385	2940	2940	2940	2940	0
355	20240118	140600	178903385	2940	2940	2940	2940	0
356	20240118	140500	178903385	2940	2940	2940	2940	0
357	20240118	140400	178903385	2940	2940	2940	2940	0
358	20240118	140300	178903385	2940	2940	2940	2940	25
359	20240118	140200	178829885	2940	2940	2940	2940	0
360	20240118	140100	178829885	2940	2940	2940	2940	0
361	20240118	140000	178829885	2940	2940	2940	2940	0
362	20240118	135900	178829885	2940	2940	2940	2940	0
363	20240118	135800	178829885	2940	2940	2940	2940	1
364	20240118	135700	178826945	2925	2925	2925	2925	0
365	20240118	135600	178826945	2925	2925	2925	2925	0
366	20240118	135500	178826945	2925	2925	2925	2925	0
367	20240118	135400	178826945	2925	2925	2925	2925	685
368	20240118	135300	176823320	2925	2925	2925	2925	0
369	20240118	135200	176823320	2925	2925	2925	2925	0
370	20240118	135100	176823320	2925	2925	2925	2925	318
371	20240118	135000	175893170	2940	2940	2940	2940	0
372	20240118	134900	175893170	2940	2940	2940	2940	0
373	20240118	134800	175893170	2940	2940	2940	2940	1
374	20240118	134700	175890230	2925	2925	2925	2925	684
375	20240118	134600	173889530	2940	2940	2940	2940	0
376	20240118	134500	173889530	2940	2940	2940	2940	0
377	20240118	134400	173889530	2940	2940	2940	2940	1
378	20240118	134300	173886590	2925	2925	2925	2925	0
379	20240118	134200	173886590	2925	2925	2925	2925	0
380	20240118	134100	173886590	2925	2925	2925	2925	0
381	20240118	134000	173886590	2925	2925	2925	2925	0
382	20240118	133900	173886590	2925	2925	2925	2925	80
383	20240118	133800	173652590	2925	2930	2930	2925	1323
384	20240118	133700	169778050	2935	2935	2935	2935	156
385	20240118	133600	169320190	2935	2935	2935	2935	119
386	20240118	133500	168970925	2930	2930	2930	2930	515
387	20240118	133400	167461975	2930	2930	2930	2930	2000
388	20240118	133300	161601975	2940	2935	2940	2935	102
389	20240118	133200	161302600	2935	2935	2935	2935	0
390	20240118	133100	161302600	2935	2935	2935	2935	79
391	20240118	133000	161070735	2935	2935	2935	2935	0
392	20240118	132900	161070735	2935	2935	2935	2935	60
393	20240118	132800	160894635	2940	2940	2940	2940	10
394	20240118	132700	160865235	2935	2935	2935	2935	15
395	20240118	132600	160821210	2935	2935	2935	2935	0
396	20240118	132500	160821210	2935	2935	2935	2935	0
397	20240118	132400	160821210	2935	2935	2935	2935	20
398	20240118	132300	160762510	2935	2935	2935	2935	370
399	20240118	132200	159676560	2935	2935	2935	2935	24
400	20240118	132100	159606120	2935	2935	2935	2935	1137
401	20240118	132000	156269025	2935	2935	2935	2935	0
402	20240118	131900	156269025	2935	2935	2935	2935	710
403	20240118	131800	154185175	2935	2935	2935	2935	0
404	20240118	131700	154185175	2935	2935	2935	2935	980
405	20240118	131600	151308875	2935	2935	2935	2935	2020
406	20240118	131500	145380175	2935	2940	2940	2935	6683
407	20240118	131400	125759495	2945	2950	2950	2945	367
408	20240118	131300	124678675	2950	2950	2950	2950	0
409	20240118	131200	124678675	2950	2950	2950	2950	0
410	20240118	131100	124678675	2950	2950	2950	2950	1
411	20240118	131000	124675725	2950	2950	2950	2950	0
412	20240118	130900	124675725	2950	2950	2950	2950	0
413	20240118	130800	124675725	2950	2950	2950	2950	0
414	20240118	130700	124675725	2950	2950	2950	2950	50
415	20240118	130600	124528225	2945	2945	2945	2945	6
416	20240118	130500	124510555	2945	2945	2945	2945	647
417	20240118	130400	122605140	2950	2950	2950	2950	0
418	20240118	130300	122605140	2950	2950	2950	2950	0
419	20240118	130200	122605140	2950	2950	2950	2950	0
420	20240118	130100	122605140	2950	2950	2950	2950	0
421	20240118	130000	122605140	2950	2950	2950	2950	30
422	20240118	125900	122516640	2950	2950	2950	2950	2000
423	20240118	125800	116616640	2950	2950	2950	2950	0
424	20240118	125700	116616640	2950	2950	2950	2950	0
425	20240118	125600	116616640	2950	2960	2960	2950	1542
426	20240118	125500	112061970	2965	2965	2965	2965	0
427	20240118	125400	112061970	2965	2965	2965	2965	0
428	20240118	125300	112061970	2965	2965	2965	2965	0
429	20240118	125200	112061970	2965	2965	2965	2965	0
430	20240118	125100	112061970	2965	2965	2965	2965	0
431	20240118	125000	112061970	2965	2965	2965	2965	0
432	20240118	124900	112061970	2965	2965	2965	2965	0
433	20240118	124800	112061970	2965	2965	2965	2965	0
434	20240118	124700	112061970	2965	2965	2965	2965	17
435	20240118	124600	112011565	2965	2965	2965	2965	1
436	20240118	124500	112008600	2955	2955	2955	2955	0
437	20240118	124400	112008600	2955	2955	2955	2955	0
438	20240118	124300	112008600	2955	2955	2955	2955	0
439	20240118	124200	112008600	2955	2955	2955	2955	121
440	20240118	124100	111651045	2955	2960	2960	2955	128
441	20240118	124000	111272780	2970	2970	2970	2970	0
442	20240118	123900	111272780	2970	2970	2970	2970	0
443	20240118	123800	111272780	2970	2970	2970	2970	1
444	20240118	123700	111269810	2955	2955	2955	2955	0
445	20240118	123600	111269810	2955	2955	2955	2955	0
446	20240118	123500	111269810	2955	2955	2955	2955	0
447	20240118	123400	111269810	2955	2955	2955	2955	0
448	20240118	123300	111269810	2955	2955	2955	2955	0
449	20240118	123200	111269810	2955	2955	2955	2955	0
450	20240118	123100	111269810	2955	2955	2955	2955	400
451	20240118	123000	110087810	2955	2955	2955	2955	0
452	20240118	122900	110087810	2955	2955	2955	2955	0
453	20240118	122800	110087810	2955	2955	2955	2955	0
454	20240118	122700	110087810	2955	2955	2955	2955	0
455	20240118	122600	110087810	2955	2955	2955	2955	0
456	20240118	122500	110087810	2955	2955	2955	2955	0
457	20240118	122400	110087810	2955	2955	2955	2955	0
458	20240118	122300	110087810	2955	2955	2955	2955	300
459	20240118	122200	109201310	2955	2955	2955	2955	0
460	20240118	122100	109201310	2955	2955	2955	2955	0
461	20240118	122000	109201310	2955	2955	2955	2955	0
462	20240118	121900	109201310	2955	2955	2955	2955	0
463	20240118	121800	109201310	2955	2955	2955	2955	0
464	20240118	121700	109201310	2955	2955	2955	2955	0
465	20240118	121600	109201310	2955	2955	2955	2955	0
466	20240118	121500	109201310	2955	2955	2955	2955	70
467	20240118	121400	108994460	2955	2955	2955	2955	0
468	20240118	121300	108994460	2955	2955	2955	2955	0
469	20240118	121200	108994460	2955	2955	2955	2955	0
470	20240118	121100	108994460	2955	2955	2955	2955	0
471	20240118	121000	108994460	2955	2955	2955	2955	0
472	20240118	120900	108994460	2955	2955	2955	2955	0
473	20240118	120800	108994460	2955	2965	2965	2955	800
474	20240118	120700	106630445	2955	2955	2955	2955	0
475	20240118	120600	106630445	2955	2955	2955	2955	0
476	20240118	120500	106630445	2955	2955	2955	2955	0
477	20240118	120400	106630445	2955	2955	2955	2955	0
478	20240118	120300	106630445	2955	2955	2955	2955	0
479	20240118	120200	106630445	2955	2955	2955	2955	0
480	20240118	120100	106630445	2955	2955	2955	2955	0
481	20240118	120000	106630445	2955	2955	2955	2955	0
482	20240118	115900	106630445	2955	2955	2955	2955	0
483	20240118	115800	106630445	2955	2955	2955	2955	0
484	20240118	115700	106630445	2955	2955	2955	2955	13
485	20240118	115600	106592030	2960	2960	2960	2960	4913
486	20240118	115500	92049550	2965	2965	2965	2965	0
487	20240118	115400	92049550	2965	2965	2965	2965	0
488	20240118	115300	92049550	2965	2965	2965	2965	365
489	20240118	115200	90967325	2965	2965	2965	2965	0
490	20240118	115100	90967325	2965	2965	2965	2965	0
491	20240118	115000	90967325	2965	2965	2965	2965	0
492	20240118	114900	90967325	2965	2965	2965	2965	0
493	20240118	114800	90967325	2965	2965	2965	2965	0
494	20240118	114700	90967325	2965	2970	2970	2965	82
495	20240118	114600	90724190	2970	2970	2970	2970	0
496	20240118	114500	90724190	2970	2970	2970	2970	0
497	20240118	114400	90724190	2970	2970	2970	2970	0
498	20240118	114300	90724190	2970	2970	2970	2970	0
499	20240118	114200	90724190	2970	2970	2970	2970	0
500	20240118	114100	90724190	2970	2970	2970	2970	0
501	20240118	114000	90724190	2970	2970	2970	2970	0
502	20240118	113900	90724190	2970	2975	2975	2970	424
503	20240118	113800	89464635	2980	2980	2980	2980	0
504	20240118	113700	89464635	2980	2980	2980	2980	0
505	20240118	113600	89464635	2980	2980	2980	2980	0
506	20240118	113500	89464635	2980	2980	2980	2980	0
507	20240118	113400	89464635	2980	2980	2980	2980	1
508	20240118	113300	89461655	2980	2980	2980	2980	0
509	20240118	113200	89461655	2980	2980	2980	2980	0
510	20240118	113100	89461655	2980	2980	2980	2980	0
511	20240118	113000	89461655	2980	2975	2980	2975	105
512	20240118	112900	89149030	2980	2980	2980	2980	0
513	20240118	112800	89149030	2980	2980	2980	2980	0
514	20240118	112700	89149030	2980	2980	2980	2980	0
515	20240118	112600	89149030	2980	2980	2980	2980	0
516	20240118	112500	89149030	2980	2980	2980	2980	0
517	20240118	112400	89149030	2980	2980	2980	2980	0
518	20240118	112300	89149030	2980	2980	2980	2980	0
519	20240118	112200	89149030	2980	2980	2980	2980	0
520	20240118	112100	89149030	2980	2980	2980	2980	0
521	20240118	112000	89149030	2980	2980	2980	2980	0
522	20240118	111900	89149030	2980	2980	2980	2980	0
523	20240118	111800	89149030	2980	2980	2980	2980	0
524	20240118	111700	89149030	2980	2980	2980	2980	0
525	20240118	111600	89149030	2980	2980	2980	2980	0
526	20240118	111500	89149030	2980	2980	2980	2980	0
527	20240118	111400	89149030	2980	2980	2980	2980	0
528	20240118	111300	89149030	2980	2980	2980	2980	0
529	20240118	111200	89149030	2980	2980	2980	2980	0
530	20240118	111100	89149030	2980	2980	2980	2980	0
531	20240118	111000	89149030	2980	2980	2980	2980	0
532	20240118	110900	89149030	2980	2980	2980	2980	0
533	20240118	110800	89149030	2980	2980	2980	2980	2
534	20240118	110700	89143070	2970	2970	2970	2970	0
535	20240118	110600	89143070	2970	2970	2970	2970	0
536	20240118	110500	89143070	2970	2970	2970	2970	0
537	20240118	110400	89143070	2970	2970	2970	2970	1
538	20240118	110300	89140100	2985	2985	2985	2985	0
539	20240118	110200	89140100	2985	2985	2985	2985	0
540	20240118	110100	89140100	2985	2985	2985	2985	0
541	20240118	110000	89140100	2985	2985	2985	2985	0
542	20240118	105900	89140100	2985	2985	2985	2985	0
543	20240118	105800	89140100	2985	2985	2985	2985	0
544	20240118	105700	89140100	2985	2985	2985	2985	0
545	20240118	105600	89140100	2985	2985	2985	2985	0
546	20240118	105500	89140100	2985	2980	2985	2980	2
547	20240118	105400	89134135	2980	2980	2980	2980	0
548	20240118	105300	89134135	2980	2980	2980	2980	0
549	20240118	105200	89134135	2980	2980	2980	2980	0
550	20240118	105100	89134135	2980	2980	2980	2980	0
551	20240118	105000	89134135	2980	2980	2980	2980	0
552	20240118	104900	89134135	2980	2980	2980	2980	1
553	20240118	104800	89131155	2970	2970	2970	2970	0
554	20240118	104700	89131155	2970	2970	2970	2970	0
555	20240118	104600	89131155	2970	2970	2970	2970	0
556	20240118	104500	89131155	2970	2970	2970	2970	482
557	20240118	104400	87699615	2970	2970	2970	2970	0
558	20240118	104300	87699615	2970	2970	2970	2970	0
559	20240118	104200	87699615	2970	2970	2970	2970	0
560	20240118	104100	87699615	2970	2970	2970	2970	0
561	20240118	104000	87699615	2970	2970	2970	2970	0
562	20240118	103900	87699615	2970	2985	2985	2970	101
563	20240118	103800	87399600	2985	2985	2985	2985	200
564	20240118	103700	86802600	2985	2985	2985	2985	0
565	20240118	103600	86802600	2985	2985	2985	2985	0
566	20240118	103500	86802600	2985	2985	2985	2985	0
567	20240118	103400	86802600	2985	2985	2985	2985	0
568	20240118	103300	86802600	2985	2985	2985	2985	0
569	20240118	103200	86802600	2985	2985	2985	2985	0
570	20240118	103100	86802600	2985	2985	2985	2985	0
571	20240118	103000	86802600	2985	2985	2985	2985	0
572	20240118	102900	86802600	2985	2985	2985	2985	87
573	20240118	102800	86542905	2985	2985	2985	2985	5
574	20240118	102700	86527980	2985	2985	2985	2985	0
575	20240118	102600	86527980	2985	2985	2985	2985	0
576	20240118	102500	86527980	2985	2985	2985	2985	0
577	20240118	102400	86527980	2985	2985	2985	2985	0
578	20240118	102300	86527980	2985	2985	2985	2985	0
579	20240118	102200	86527980	2985	2985	2985	2985	1
580	20240118	102100	86524995	2985	2985	2985	2985	0
581	20240118	102000	86524995	2985	2985	2985	2985	0
582	20240118	101900	86524995	2985	2985	2985	2985	335
583	20240118	101800	85525020	2985	2985	2985	2985	0
584	20240118	101700	85525020	2985	2985	2985	2985	0
585	20240118	101600	85525020	2985	2985	2985	2985	0
586	20240118	101500	85525020	2985	2985	2985	2985	0
587	20240118	101400	85525020	2985	2985	2985	2985	0
588	20240118	101300	85525020	2985	2985	2985	2985	0
589	20240118	101200	85525020	2985	2985	2985	2985	0
590	20240118	101100	85525020	2985	2985	2985	2985	106
591	20240118	101000	85208610	2980	2980	2980	2980	0
592	20240118	100900	85208610	2980	2980	2980	2980	1
593	20240118	100800	85205630	2980	2980	2980	2980	376
594	20240118	100700	84085150	2985	2985	2985	2985	0
595	20240118	100600	84085150	2985	2985	2985	2985	0
596	20240118	100500	84085150	2985	2985	2985	2985	0
597	20240118	100400	84085150	2985	2970	2985	2970	199
598	20240118	100300	83492595	2970	2970	2970	2970	94
599	20240118	100200	83213415	2965	2965	2965	2965	0
600	20240118	100100	83213415	2965	2965	2965	2965	0
601	20240118	100000	83213415	2965	2965	2965	2965	0
602	20240118	095900	83213415	2965	2965	2965	2965	0
603	20240118	095800	83213415	2965	2965	2965	2965	51
604	20240118	095700	83062200	2970	2970	2970	2970	2
605	20240118	095600	83056260	2975	2975	2975	2975	1
606	20240118	095500	83053285	2965	2965	2965	2965	0
607	20240118	095400	83053285	2965	2965	2965	2965	27
608	20240118	095300	82973230	2965	2965	2965	2965	4
609	20240118	095200	82961370	2960	2960	2960	2960	0
610	20240118	095100	82961370	2960	2965	2965	2960	557
611	20240118	095000	81310945	2970	2970	2970	2970	267
612	20240118	094900	80517955	2970	2970	2970	2970	0
613	20240118	094800	80517955	2970	2970	2970	2970	50
614	20240118	094700	80369455	2970	2970	2970	2970	654
615	20240118	094600	78427075	2975	2975	2975	2975	0
616	20240118	094500	78427075	2975	2970	2975	2970	696
617	20240118	094400	76359455	2960	2950	2960	2950	1641
618	20240118	094300	71508495	2950	2955	2955	2950	3024
619	20240118	094200	62574625	2960	2960	2960	2960	1497
620	20240118	094100	58143505	2960	2960	2960	2960	2
621	20240118	094000	58137585	2960	2960	2960	2960	0
622	20240118	093900	58137585	2960	2960	2960	2960	100
623	20240118	093800	57841585	2970	2965	2970	2965	63
624	20240118	093700	57654730	2965	2965	2965	2965	0
625	20240118	093600	57654730	2965	2965	2965	2965	0
626	20240118	093500	57654730	2965	2965	2965	2965	14
627	20240118	093400	57613220	2970	2970	2970	2970	14
628	20240118	093300	57571640	2960	2960	2960	2960	0
629	20240118	093200	57571640	2960	2960	2960	2960	0
630	20240118	093100	57571640	2960	2960	2960	2960	0
631	20240118	093000	57571640	2960	2960	2960	2960	0
632	20240118	092900	57571640	2960	2960	2960	2960	0
633	20240118	092800	57571640	2960	2960	2960	2960	6
634	20240118	092700	57553880	2960	2960	2960	2960	58
635	20240118	092600	57382200	2965	2970	2970	2965	198
636	20240118	092500	56795125	2970	2970	2970	2970	4
637	20240118	092400	56783245	2965	2965	2965	2965	0
638	20240118	092300	56783245	2965	2965	2965	2965	0
639	20240118	092200	56783245	2965	2965	2965	2965	75
640	20240118	092100	56560870	2970	2970	2970	2970	0
641	20240118	092000	56560870	2970	2970	2970	2970	65
642	20240118	091900	56367820	2970	2970	2970	2970	698
643	20240118	091800	54294760	2970	2970	2970	2970	362
644	20240118	091700	53219620	2965	2965	2965	2965	1318
645	20240118	091600	49311750	2960	2960	2960	2960	1418
646	20240118	091500	45114470	2950	2950	2950	2950	0
647	20240118	091400	45114470	2950	2950	2950	2950	0
648	20240118	091300	45114470	2950	2950	2950	2950	6
649	20240118	091200	45096770	2960	2960	2960	2960	0
650	20240118	091100	45096770	2960	2960	2960	2960	100
651	20240118	091000	44800770	2960	2960	2960	2960	1
652	20240118	090900	44797810	2960	2960	2960	2960	0
653	20240118	090800	44797810	2960	2960	2960	2960	271
654	20240118	090700	43995650	2965	2965	2965	2965	30
655	20240118	090600	43906700	2965	2965	2965	2965	0
656	20240118	090500	43906700	2965	2955	2965	2955	2036
657	20240118	090400	37880145	2950	2940	2950	2940	189
658	20240118	090300	37322915	2940	2945	2950	2940	1541
659	20240118	090200	32777050	2940	2925	2940	2925	8225
660	20240118	090100	8678500	2925	2925	2925	2925	1204
661	20240118	090000	5156800	2930	2930	2930	2930	583