KissMeData/347770/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211800	478945360	4065	4065	4065	4065	4161
3	20240118	211700	478945360	4065	4065	4065	4065	0
4	20240118	211600	478945360	4065	4065	4065	4065	0
5	20240118	211500	478945360	4065	4065	4065	4065	0
6	20240118	211400	478945360	4065	4065	4065	4065	0
7	20240118	211300	478945360	4065	4065	4065	4065	0
8	20240118	211200	478945360	4065	4065	4065	4065	0
9	20240118	211100	478945360	4065	4065	4065	4065	0
10	20240118	211000	478945360	4065	4065	4065	4065	0
11	20240118	210900	478945360	4065	4065	4065	4065	0
12	20240118	210800	478945360	4065	4065	4065	4065	0
13	20240118	210700	478945360	4065	4065	4065	4065	0
14	20240118	210600	478945360	4065	4065	4065	4065	0
15	20240118	210500	478945360	4065	4065	4065	4065	0
16	20240118	210400	478945360	4065	4065	4065	4065	0
17	20240118	210300	478945360	4065	4065	4065	4065	0
18	20240118	210200	478945360	4065	4065	4065	4065	0
19	20240118	210100	478945360	4065	4065	4065	4065	0
20	20240118	210000	478945360	4065	4065	4065	4065	0
21	20240118	205900	478945360	4065	4065	4065	4065	0
22	20240118	205800	478945360	4065	4065	4065	4065	0
23	20240118	205700	478945360	4065	4065	4065	4065	0
24	20240118	205600	478945360	4065	4065	4065	4065	0
25	20240118	205500	478945360	4065	4065	4065	4065	0
26	20240118	205400	478945360	4065	4065	4065	4065	0
27	20240118	205300	478945360	4065	4065	4065	4065	0
28	20240118	205200	478945360	4065	4065	4065	4065	0
29	20240118	205100	478945360	4065	4065	4065	4065	0
30	20240118	205000	478945360	4065	4065	4065	4065	0
31	20240118	204900	478945360	4065	4065	4065	4065	0
32	20240118	204800	478945360	4065	4065	4065	4065	4161
33	20240118	204700	478945360	4065	4065	4065	4065	0
34	20240118	204600	478945360	4065	4065	4065	4065	0
35	20240118	204500	478945360	4065	4065	4065	4065	0
36	20240118	204400	478945360	4065	4065	4065	4065	0
37	20240118	204300	478945360	4065	4065	4065	4065	0
38	20240118	204200	478945360	4065	4065	4065	4065	0
39	20240118	204100	478945360	4065	4065	4065	4065	0
40	20240118	204000	478945360	4065	4065	4065	4065	0
41	20240118	203900	478945360	4065	4065	4065	4065	0
42	20240118	203800	478945360	4065	4065	4065	4065	0
43	20240118	203700	478945360	4065	4065	4065	4065	0
44	20240118	203600	478945360	4065	4065	4065	4065	0
45	20240118	203500	478945360	4065	4065	4065	4065	0
46	20240118	203400	478945360	4065	4065	4065	4065	0
47	20240118	203300	478945360	4065	4065	4065	4065	0
48	20240118	203200	478945360	4065	4065	4065	4065	0
49	20240118	203100	478945360	4065	4065	4065	4065	0
50	20240118	203000	478945360	4065	4065	4065	4065	0
51	20240118	202900	478945360	4065	4065	4065	4065	0
52	20240118	202800	478945360	4065	4065	4065	4065	0
53	20240118	202700	478945360	4065	4065	4065	4065	0
54	20240118	202600	478945360	4065	4065	4065	4065	0
55	20240118	202500	478945360	4065	4065	4065	4065	0
56	20240118	202400	478945360	4065	4065	4065	4065	0
57	20240118	202300	478945360	4065	4065	4065	4065	0
58	20240118	202200	478945360	4065	4065	4065	4065	0
59	20240118	202100	478945360	4065	4065	4065	4065	0
60	20240118	202000	478945360	4065	4065	4065	4065	0
61	20240118	201900	478945360	4065	4065	4065	4065	0
62	20240118	201800	478945360	4065	4065	4065	4065	4161
63	20240118	201700	478945360	4065	4065	4065	4065	0
64	20240118	201600	478945360	4065	4065	4065	4065	0
65	20240118	201500	478945360	4065	4065	4065	4065	0
66	20240118	201400	478945360	4065	4065	4065	4065	0
67	20240118	201300	478945360	4065	4065	4065	4065	0
68	20240118	201200	478945360	4065	4065	4065	4065	0
69	20240118	201100	478945360	4065	4065	4065	4065	0
70	20240118	201000	478945360	4065	4065	4065	4065	0
71	20240118	200900	478945360	4065	4065	4065	4065	0
72	20240118	200800	478945360	4065	4065	4065	4065	0
73	20240118	200700	478945360	4065	4065	4065	4065	0
74	20240118	200600	478945360	4065	4065	4065	4065	0
75	20240118	200500	478945360	4065	4065	4065	4065	0
76	20240118	200400	478945360	4065	4065	4065	4065	0
77	20240118	200300	478945360	4065	4065	4065	4065	0
78	20240118	200200	478945360	4065	4065	4065	4065	0
79	20240118	200100	478945360	4065	4065	4065	4065	0
80	20240118	200000	478945360	4065	4065	4065	4065	0
81	20240118	195900	478945360	4065	4065	4065	4065	0
82	20240118	195800	478945360	4065	4065	4065	4065	0
83	20240118	195700	478945360	4065	4065	4065	4065	0
84	20240118	195600	478945360	4065	4065	4065	4065	0
85	20240118	195500	478945360	4065	4065	4065	4065	0
86	20240118	195400	478945360	4065	4065	4065	4065	0
87	20240118	195300	478945360	4065	4065	4065	4065	0
88	20240118	195200	478945360	4065	4065	4065	4065	0
89	20240118	195100	478945360	4065	4065	4065	4065	0
90	20240118	195000	478945360	4065	4065	4065	4065	0
91	20240118	194900	478945360	4065	4065	4065	4065	0
92	20240118	194800	478945360	4065	4065	4065	4065	4161
93	20240118	194700	478945360	4065	4065	4065	4065	0
94	20240118	194600	478945360	4065	4065	4065	4065	0
95	20240118	194500	478945360	4065	4065	4065	4065	0
96	20240118	194400	478945360	4065	4065	4065	4065	0
97	20240118	194300	478945360	4065	4065	4065	4065	0
98	20240118	194200	478945360	4065	4065	4065	4065	0
99	20240118	194100	478945360	4065	4065	4065	4065	0
100	20240118	194000	478945360	4065	4065	4065	4065	0
101	20240118	193900	478945360	4065	4065	4065	4065	0
102	20240118	193800	478945360	4065	4065	4065	4065	0
103	20240118	193700	478945360	4065	4065	4065	4065	0
104	20240118	193600	478945360	4065	4065	4065	4065	0
105	20240118	193500	478945360	4065	4065	4065	4065	0
106	20240118	193400	478945360	4065	4065	4065	4065	0
107	20240118	193300	478945360	4065	4065	4065	4065	0
108	20240118	193200	478945360	4065	4065	4065	4065	0
109	20240118	193100	478945360	4065	4065	4065	4065	0
110	20240118	193000	478945360	4065	4065	4065	4065	0
111	20240118	192900	478945360	4065	4065	4065	4065	0
112	20240118	192800	478945360	4065	4065	4065	4065	0
113	20240118	192700	478945360	4065	4065	4065	4065	0
114	20240118	192600	478945360	4065	4065	4065	4065	0
115	20240118	192500	478945360	4065	4065	4065	4065	0
116	20240118	192400	478945360	4065	4065	4065	4065	0
117	20240118	192300	478945360	4065	4065	4065	4065	0
118	20240118	192200	478945360	4065	4065	4065	4065	0
119	20240118	192100	478945360	4065	4065	4065	4065	0
120	20240118	192000	478945360	4065	4065	4065	4065	0
121	20240118	191900	478945360	4065	4065	4065	4065	0
122	20240118	191800	478945360	4065	4065	4065	4065	4161
123	20240118	191700	478945360	4065	4065	4065	4065	0
124	20240118	191600	478945360	4065	4065	4065	4065	0
125	20240118	191500	478945360	4065	4065	4065	4065	0
126	20240118	191400	478945360	4065	4065	4065	4065	0
127	20240118	191300	478945360	4065	4065	4065	4065	0
128	20240118	191200	478945360	4065	4065	4065	4065	0
129	20240118	191100	478945360	4065	4065	4065	4065	0
130	20240118	191000	478945360	4065	4065	4065	4065	0
131	20240118	190900	478945360	4065	4065	4065	4065	0
132	20240118	190800	478945360	4065	4065	4065	4065	0
133	20240118	190700	478945360	4065	4065	4065	4065	0
134	20240118	190600	478945360	4065	4065	4065	4065	0
135	20240118	190500	478945360	4065	4065	4065	4065	0
136	20240118	190400	478945360	4065	4065	4065	4065	0
137	20240118	190300	478945360	4065	4065	4065	4065	0
138	20240118	190200	478945360	4065	4065	4065	4065	0
139	20240118	190100	478945360	4065	4065	4065	4065	0
140	20240118	190000	478945360	4065	4065	4065	4065	0
141	20240118	185900	478945360	4065	4065	4065	4065	0
142	20240118	185800	478945360	4065	4065	4065	4065	0
143	20240118	185700	478945360	4065	4065	4065	4065	0
144	20240118	185600	478945360	4065	4065	4065	4065	0
145	20240118	185500	478945360	4065	4065	4065	4065	0
146	20240118	185400	478945360	4065	4065	4065	4065	0
147	20240118	185300	478945360	4065	4065	4065	4065	0
148	20240118	185200	478945360	4065	4065	4065	4065	0
149	20240118	185100	478945360	4065	4065	4065	4065	0
150	20240118	185000	478945360	4065	4065	4065	4065	0
151	20240118	184900	478945360	4065	4065	4065	4065	0
152	20240118	184800	478945360	4065	4065	4065	4065	4161
153	20240118	184700	478945360	4065	4065	4065	4065	0
154	20240118	184600	478945360	4065	4065	4065	4065	0
155	20240118	184500	478945360	4065	4065	4065	4065	0
156	20240118	184400	478945360	4065	4065	4065	4065	0
157	20240118	184300	478945360	4065	4065	4065	4065	0
158	20240118	184200	478945360	4065	4065	4065	4065	0
159	20240118	184100	478945360	4065	4065	4065	4065	0
160	20240118	184000	478945360	4065	4065	4065	4065	0
161	20240118	183900	478945360	4065	4065	4065	4065	0
162	20240118	183800	478945360	4065	4065	4065	4065	0
163	20240118	183700	478945360	4065	4065	4065	4065	0
164	20240118	183600	478945360	4065	4065	4065	4065	0
165	20240118	183500	478945360	4065	4065	4065	4065	0
166	20240118	183400	478945360	4065	4065	4065	4065	0
167	20240118	183300	478945360	4065	4065	4065	4065	0
168	20240118	183200	478945360	4065	4065	4065	4065	0
169	20240118	183100	478945360	4065	4065	4065	4065	0
170	20240118	183000	478945360	4065	4065	4065	4065	0
171	20240118	182900	478945360	4065	4065	4065	4065	0
172	20240118	182800	478945360	4065	4065	4065	4065	0
173	20240118	182700	478945360	4065	4065	4065	4065	0
174	20240118	182600	478945360	4065	4065	4065	4065	0
175	20240118	182500	478945360	4065	4065	4065	4065	0
176	20240118	182400	478945360	4065	4065	4065	4065	0
177	20240118	182300	478945360	4065	4065	4065	4065	0
178	20240118	182200	478945360	4065	4065	4065	4065	0
179	20240118	182100	478945360	4065	4065	4065	4065	0
180	20240118	182000	478945360	4065	4065	4065	4065	0
181	20240118	181900	478945360	4065	4065	4065	4065	0
182	20240118	181800	478945360	4065	4065	4065	4065	4161
183	20240118	181700	478945360	4065	4065	4065	4065	0
184	20240118	181600	478945360	4065	4065	4065	4065	0
185	20240118	181500	478945360	4065	4065	4065	4065	0
186	20240118	181400	478945360	4065	4065	4065	4065	0
187	20240118	181300	478945360	4065	4065	4065	4065	0
188	20240118	181200	478945360	4065	4065	4065	4065	0
189	20240118	181100	478945360	4065	4065	4065	4065	0
190	20240118	181000	478945360	4065	4065	4065	4065	0
191	20240118	180900	478945360	4065	4065	4065	4065	0
192	20240118	180800	478945360	4065	4065	4065	4065	0
193	20240118	180700	478945360	4065	4065	4065	4065	0
194	20240118	180600	478945360	4065	4065	4065	4065	0
195	20240118	180500	478945360	4065	4065	4065	4065	0
196	20240118	180400	478945360	4065	4065	4065	4065	0
197	20240118	180300	478945360	4065	4065	4065	4065	0
198	20240118	180200	478945360	4065	4065	4065	4065	0
199	20240118	180100	478945360	4065	4065	4065	4065	0
200	20240118	180000	478945360	4065	4065	4065	4065	0
201	20240118	175900	478945360	4065	4065	4065	4065	0
202	20240118	175800	478945360	4065	4065	4065	4065	0
203	20240118	175700	478945360	4065	4065	4065	4065	0
204	20240118	175600	478945360	4065	4065	4065	4065	0
205	20240118	175500	478945360	4065	4065	4065	4065	0
206	20240118	175400	478945360	4065	4065	4065	4065	0
207	20240118	175300	478945360	4065	4065	4065	4065	0
208	20240118	175200	478945360	4065	4065	4065	4065	0
209	20240118	175100	478945360	4065	4065	4065	4065	0
210	20240118	175000	478945360	4065	4065	4065	4065	0
211	20240118	174900	478945360	4065	4065	4065	4065	0
212	20240118	174800	478945360	4065	4065	4065	4065	4161
213	20240118	174700	478945360	4065	4065	4065	4065	0
214	20240118	174600	478945360	4065	4065	4065	4065	0
215	20240118	174500	478945360	4065	4065	4065	4065	0
216	20240118	174400	478945360	4065	4065	4065	4065	0
217	20240118	174300	478945360	4065	4065	4065	4065	0
218	20240118	174200	478945360	4065	4065	4065	4065	0
219	20240118	174100	478945360	4065	4065	4065	4065	0
220	20240118	174000	478945360	4065	4065	4065	4065	0
221	20240118	173900	478945360	4065	4065	4065	4065	0
222	20240118	173800	478945360	4065	4065	4065	4065	0
223	20240118	173700	478945360	4065	4065	4065	4065	0
224	20240118	173600	478945360	4065	4065	4065	4065	0
225	20240118	173500	478945360	4065	4065	4065	4065	0
226	20240118	173400	478945360	4065	4065	4065	4065	0
227	20240118	173300	478945360	4065	4065	4065	4065	0
228	20240118	173200	478945360	4065	4065	4065	4065	0
229	20240118	173100	478945360	4065	4065	4065	4065	0
230	20240118	173000	478945360	4065	4065	4065	4065	0
231	20240118	172900	478945360	4065	4065	4065	4065	0
232	20240118	172800	478945360	4065	4065	4065	4065	0
233	20240118	172700	478945360	4065	4065	4065	4065	0
234	20240118	172600	478945360	4065	4065	4065	4065	0
235	20240118	172500	478945360	4065	4065	4065	4065	0
236	20240118	172400	478945360	4065	4065	4065	4065	0
237	20240118	172300	478945360	4065	4065	4065	4065	0
238	20240118	172200	478945360	4065	4065	4065	4065	0
239	20240118	172100	478945360	4065	4065	4065	4065	0
240	20240118	172000	478945360	4065	4065	4065	4065	0
241	20240118	171900	478945360	4065	4065	4065	4065	0
242	20240118	171800	478945360	4065	4065	4065	4065	4161
243	20240118	171700	478945360	4065	4065	4065	4065	0
244	20240118	171600	478945360	4065	4065	4065	4065	0
245	20240118	171500	478945360	4065	4065	4065	4065	0
246	20240118	171400	478945360	4065	4065	4065	4065	0
247	20240118	171300	478945360	4065	4065	4065	4065	0
248	20240118	171200	478945360	4065	4065	4065	4065	0
249	20240118	171100	478945360	4065	4065	4065	4065	0
250	20240118	171000	478945360	4065	4065	4065	4065	0
251	20240118	170900	478945360	4065	4065	4065	4065	0
252	20240118	170800	478945360	4065	4065	4065	4065	0
253	20240118	170700	478945360	4065	4065	4065	4065	0
254	20240118	170600	478945360	4065	4065	4065	4065	0
255	20240118	170500	478945360	4065	4065	4065	4065	0
256	20240118	170400	478945360	4065	4065	4065	4065	0
257	20240118	170300	478945360	4065	4065	4065	4065	0
258	20240118	170200	478945360	4065	4065	4065	4065	0
259	20240118	170100	478945360	4065	4065	4065	4065	0
260	20240118	170000	478945360	4065	4065	4065	4065	0
261	20240118	165900	478945360	4065	4065	4065	4065	0
262	20240118	165800	478945360	4065	4065	4065	4065	0
263	20240118	165700	478945360	4065	4065	4065	4065	0
264	20240118	165600	478945360	4065	4065	4065	4065	0
265	20240118	165500	478945360	4065	4065	4065	4065	0
266	20240118	165400	478945360	4065	4065	4065	4065	0
267	20240118	165300	478945360	4065	4065	4065	4065	0
268	20240118	165200	478945360	4065	4065	4065	4065	0
269	20240118	165100	478945360	4065	4065	4065	4065	0
270	20240118	165000	478945360	4065	4065	4065	4065	0
271	20240118	164900	478945360	4065	4065	4065	4065	0
272	20240118	164800	478945360	4065	4065	4065	4065	4161
273	20240118	164700	478945360	4065	4065	4065	4065	0
274	20240118	164600	478945360	4065	4065	4065	4065	0
275	20240118	164500	478945360	4065	4065	4065	4065	0
276	20240118	164400	478945360	4065	4065	4065	4065	0
277	20240118	164300	478945360	4065	4065	4065	4065	0
278	20240118	164200	478945360	4065	4065	4065	4065	0
279	20240118	164100	478945360	4065	4065	4065	4065	0
280	20240118	164000	478945360	4065	4065	4065	4065	0
281	20240118	163900	478945360	4065	4065	4065	4065	0
282	20240118	163800	478945360	4065	4065	4065	4065	0
283	20240118	163700	478945360	4065	4065	4065	4065	0
284	20240118	163600	478945360	4065	4065	4065	4065	0
285	20240118	163500	478945360	4065	4065	4065	4065	0
286	20240118	163400	478945360	4065	4065	4065	4065	0
287	20240118	163300	478945360	4065	4065	4065	4065	0
288	20240118	163200	478945360	4065	4065	4065	4065	0
289	20240118	163100	478945360	4065	4065	4065	4065	0
290	20240118	163000	478945360	4065	4065	4065	4065	0
291	20240118	162900	478945360	4065	4065	4065	4065	0
292	20240118	162800	478945360	4065	4065	4065	4065	0
293	20240118	162700	478945360	4065	4065	4065	4065	0
294	20240118	162600	478945360	4065	4065	4065	4065	0
295	20240118	162500	478945360	4065	4065	4065	4065	0
296	20240118	162400	478945360	4065	4065	4065	4065	0
297	20240118	162300	478945360	4065	4065	4065	4065	0
298	20240118	162200	478945360	4065	4065	4065	4065	0
299	20240118	162100	478945360	4065	4065	4065	4065	0
300	20240118	162000	478945360	4065	4065	4065	4065	0
301	20240118	161900	478945360	4065	4065	4065	4065	0
302	20240118	161800	478945360	4065	4065	4065	4065	4161
303	20240118	161700	478945360	4065	4065	4065	4065	0
304	20240118	161600	478945360	4065	4065	4065	4065	0
305	20240118	161500	478945360	4065	4065	4065	4065	0
306	20240118	161400	478945360	4065	4065	4065	4065	0
307	20240118	161300	478945360	4065	4065	4065	4065	0
308	20240118	161200	478945360	4065	4065	4065	4065	0
309	20240118	161100	478945360	4065	4065	4065	4065	0
310	20240118	161000	478945360	4065	4065	4065	4065	0
311	20240118	160900	478945360	4065	4065	4065	4065	0
312	20240118	160800	478945360	4065	4065	4065	4065	0
313	20240118	160700	478945360	4065	4065	4065	4065	0
314	20240118	160600	478945360	4065	4065	4065	4065	0
315	20240118	160500	478945360	4065	4065	4065	4065	0
316	20240118	160400	478945360	4065	4065	4065	4065	0
317	20240118	160300	478945360	4065	4065	4065	4065	0
318	20240118	160200	478945360	4065	4065	4065	4065	0
319	20240118	160100	478945360	4065	4065	4065	4065	0
320	20240118	160000	478945360	4065	4065	4065	4065	0
321	20240118	155900	478945360	4065	4065	4065	4065	0
322	20240118	155800	478945360	4065	4065	4065	4065	0
323	20240118	155700	478945360	4065	4065	4065	4065	0
324	20240118	155600	478945360	4065	4065	4065	4065	0
325	20240118	155500	478945360	4065	4065	4065	4065	0
326	20240118	155400	478945360	4065	4065	4065	4065	0
327	20240118	155300	478945360	4065	4065	4065	4065	0
328	20240118	155200	478945360	4065	4065	4065	4065	0
329	20240118	155100	478945360	4065	4065	4065	4065	0
330	20240118	155000	478945360	4065	4065	4065	4065	0
331	20240118	154900	478945360	4065	4065	4065	4065	0
332	20240118	154800	478945360	4065	4065	4065	4065	4161
333	20240118	154700	478945360	4065	4065	4065	4065	0
334	20240118	154600	478945360	4065	4065	4065	4065	0
335	20240118	154500	478945360	4065	4065	4065	4065	0
336	20240118	154400	478945360	4065	4065	4065	4065	0
337	20240118	154300	478945360	4065	4065	4065	4065	0
338	20240118	154200	478945360	4065	4065	4065	4065	0
339	20240118	154100	478945360	4065	4065	4065	4065	0
340	20240118	154000	478945360	4065	4065	4065	4065	0
341	20240118	153900	478945360	4065	4065	4065	4065	0
342	20240118	153800	478945360	4065	4065	4065	4065	0
343	20240118	153700	478945360	4065	4065	4065	4065	0
344	20240118	153600	478945360	4065	4065	4065	4065	0
345	20240118	153500	478945360	4065	4065	4065	4065	0
346	20240118	153400	478945360	4065	4065	4065	4065	0
347	20240118	153300	478945360	4065	4065	4065	4065	0
348	20240118	153200	478945360	4065	4065	4065	4065	0
349	20240118	153100	478945360	4065	4065	4065	4065	0
350	20240118	153000	478945360	4065	4065	4065	4065	4161
351	20240118	152900	462030895	4050	4050	4050	4050	0
352	20240118	152800	462030895	4050	4050	4050	4050	0
353	20240118	152700	462030895	4050	4050	4050	4050	0
354	20240118	152600	462030895	4050	4050	4050	4050	0
355	20240118	152500	462030895	4050	4050	4050	4050	0
356	20240118	152400	462030895	4050	4050	4050	4050	0
357	20240118	152300	462030895	4050	4050	4050	4050	0
358	20240118	152200	462030895	4050	4050	4050	4050	0
359	20240118	152100	462030895	4050	4050	4050	4050	0
360	20240118	152000	462030895	4050	4050	4050	4050	0
361	20240118	151900	462030895	4050	4050	4050	4050	200
362	20240118	151800	461220895	4050	4050	4050	4050	59
363	20240118	151700	460981945	4035	4035	4035	4035	128
364	20240118	151600	460465465	4050	4045	4050	4035	401
365	20240118	151500	458841930	4050	4040	4050	4040	424
366	20240118	151400	457126470	4040	4040	4040	4040	0
367	20240118	151300	457126470	4040	4040	4040	4040	300
368	20240118	151200	455914470	4050	4050	4050	4050	8
369	20240118	151100	455882070	4040	4040	4040	4040	1
370	20240118	151000	455878030	4055	4055	4055	4035	49
371	20240118	150900	455679355	4050	4035	4050	4035	280
372	20240118	150800	454546105	4030	4050	4050	4030	560
373	20240118	150700	452281025	4045	4045	4045	4045	399
374	20240118	150600	450667070	4045	4045	4045	4045	401
375	20240118	150500	449045025	4045	4050	4050	4045	92
376	20240118	150400	448672625	4050	4050	4050	4050	10
377	20240118	150300	448632125	4050	4050	4050	4050	33
378	20240118	150200	448498475	4050	4045	4050	4045	550
379	20240118	150100	446272225	4045	4050	4050	4045	1195
380	20240118	150000	441437970	4050	4050	4050	4050	550
381	20240118	145900	439210470	4050	4045	4050	4045	260
382	20240118	145800	438158750	4050	4050	4055	4050	1610
383	20240118	145700	431632700	4035	4050	4055	4035	1801
384	20240118	145600	424355120	4035	4035	4035	4035	0
385	20240118	145500	424355120	4035	4035	4035	4035	0
386	20240118	145400	424355120	4035	4035	4035	4035	600
387	20240118	145300	421934120	4035	4035	4035	4035	3
388	20240118	145200	421922015	4055	4055	4055	4055	3
389	20240118	145100	421909850	4040	4040	4040	4040	3
390	20240118	145000	421897730	4035	4035	4055	4035	232
391	20240118	144900	420961590	4055	4055	4055	4055	10
392	20240118	144800	420921040	4055	4055	4055	4055	528
393	20240118	144700	418780000	4050	4030	4050	4030	5544
394	20240118	144600	396369170	4030	4030	4030	4030	34
395	20240118	144500	396232150	4030	4025	4030	4010	1131
396	20240118	144400	391677665	4030	4030	4030	4030	5
397	20240118	144300	391657515	4030	4030	4030	4030	0
398	20240118	144200	391657515	4030	4030	4030	4030	505
399	20240118	144100	389622365	4030	4030	4030	4030	0
400	20240118	144000	389622365	4030	4030	4030	4030	0
401	20240118	143900	389622365	4030	4030	4030	4030	1
402	20240118	143800	389618335	4025	4015	4025	4010	1131
403	20240118	143700	385071530	4010	4015	4015	4010	19
404	20240118	143600	384995290	4020	4020	4020	4020	0
405	20240118	143500	384995290	4020	3995	4020	3995	201
406	20240118	143400	384192270	3995	4005	4005	3995	2500
407	20240118	143300	374197640	4005	4015	4020	4005	391
408	20240118	143200	372630030	4020	4020	4020	4020	0
409	20240118	143100	372630030	4020	4020	4020	4020	14
410	20240118	143000	372573750	4005	4005	4005	4005	50
411	20240118	142900	372373500	4020	4020	4020	4020	0
412	20240118	142800	372373500	4020	4020	4020	4020	0
413	20240118	142700	372373500	4020	4020	4020	4020	0
414	20240118	142600	372373500	4020	4020	4020	4020	12
415	20240118	142500	372325260	4020	4020	4020	4020	0
416	20240118	142400	372325260	4020	4020	4020	4020	0
417	20240118	142300	372325260	4020	4020	4020	4020	0
418	20240118	142200	372325260	4020	4020	4020	4020	0
419	20240118	142100	372325260	4020	4020	4020	4020	33
420	20240118	142000	372192600	4000	4000	4000	4000	21
421	20240118	141900	372108600	4000	4000	4000	4000	1
422	20240118	141800	372104600	4000	4000	4000	4000	104
423	20240118	141700	371688600	4000	4000	4000	4000	0
424	20240118	141600	371688600	4000	4000	4000	4000	48
425	20240118	141500	371496600	4020	4020	4020	4020	50
426	20240118	141400	371295600	4020	4020	4020	4020	250
427	20240118	141300	370290600	4020	4020	4020	4020	31
428	20240118	141200	370165980	4020	4015	4020	4015	500
429	20240118	141100	368157480	4010	4000	4010	4000	251
430	20240118	141000	367151885	4000	4000	4000	4000	0
431	20240118	140900	367151885	4000	3995	4000	3995	1224
432	20240118	140800	362260885	3990	3990	3990	3990	108
433	20240118	140700	361829965	3990	3990	3990	3990	99
434	20240118	140600	361434955	3985	3975	3985	3975	668
435	20240118	140500	358774185	3975	3975	3975	3975	110
436	20240118	140400	358336935	3985	3985	3985	3985	0
437	20240118	140300	358336935	3985	3985	3985	3985	0
438	20240118	140200	358336935	3985	3985	3985	3985	0
439	20240118	140100	358336935	3985	3970	3985	3970	45
440	20240118	140000	358158195	3970	3970	3970	3970	131
441	20240118	135900	357638125	3965	3970	3970	3965	274
442	20240118	135800	356551475	3965	3965	3965	3965	0
443	20240118	135700	356551475	3965	3965	3965	3965	128
444	20240118	135600	356043955	3965	3965	3965	3965	0
445	20240118	135500	356043955	3965	3965	3965	3965	49
446	20240118	135400	355849670	3965	3975	3975	3965	1270
447	20240118	135300	350812405	3975	3975	3975	3975	30
448	20240118	135200	350693155	3970	3970	3970	3970	0
449	20240118	135100	350693155	3970	3975	3975	3970	1052
450	20240118	135000	346511705	3985	3985	3985	3985	0
451	20240118	134900	346511705	3985	3985	3985	3985	15
452	20240118	134800	346451930	3980	3980	3980	3980	0
453	20240118	134700	346451930	3980	3980	3980	3980	425
454	20240118	134600	344760430	3985	3985	3985	3985	101
455	20240118	134500	344357945	3990	3990	3990	3990	1
456	20240118	134400	344353955	3985	3985	3985	3985	17
457	20240118	134300	344286210	3985	3990	3990	3985	109
458	20240118	134200	343851720	3990	3990	3990	3990	0
459	20240118	134100	343851720	3990	3990	3990	3990	1100
460	20240118	134000	339462720	3990	4000	4000	3990	65
461	20240118	133900	339203190	4020	4020	4020	4020	0
462	20240118	133800	339203190	4020	4020	4020	4020	11
463	20240118	133700	339158970	4025	4025	4025	4025	0
464	20240118	133600	339158970	4025	4025	4025	4025	1
465	20240118	133500	339154945	4000	4025	4025	4000	297
466	20240118	133400	337965020	4025	4025	4025	4025	72
467	20240118	133300	337675220	4030	4030	4030	4030	1
468	20240118	133200	337671190	3995	3995	3995	3995	0
469	20240118	133100	337671190	3995	4030	4030	3995	1024
470	20240118	133000	333571460	4030	4030	4030	4030	600
471	20240118	132900	331153460	4030	4030	4030	4030	0
472	20240118	132800	331153460	4030	4030	4030	4030	0
473	20240118	132700	331153460	4030	4030	4030	4030	0
474	20240118	132600	331153460	4030	4030	4030	4005	152
475	20240118	132500	330544650	4000	4000	4000	4000	0
476	20240118	132400	330544650	4000	4035	4035	4000	3611
477	20240118	132300	316081710	4035	4035	4035	4035	82
478	20240118	132200	315750840	4035	4030	4035	4030	248
479	20240118	132100	314750660	4030	4030	4030	4030	0
480	20240118	132000	314750660	4030	4030	4030	4030	159
481	20240118	131900	314109890	4030	4030	4030	4030	65
482	20240118	131800	313847940	4020	4015	4020	4015	3381
483	20240118	131700	300258190	4020	4020	4020	4020	0
484	20240118	131600	300258190	4020	4020	4020	4020	0
485	20240118	131500	300258190	4020	4020	4020	4020	0
486	20240118	131400	300258190	4020	4020	4020	4020	0
487	20240118	131300	300258190	4020	4020	4020	4020	0
488	20240118	131200	300258190	4020	4020	4020	4020	0
489	20240118	131100	300258190	4020	4020	4020	4020	0
490	20240118	131000	300258190	4020	4020	4020	4020	0
491	20240118	130900	300258190	4020	4020	4020	4020	526
492	20240118	130800	298143670	4020	4020	4020	4020	0
493	20240118	130700	298143670	4020	4020	4020	4020	268
494	20240118	130600	297066310	4030	4030	4030	4030	5
495	20240118	130500	297046160	4030	4030	4030	4030	0
496	20240118	130400	297046160	4030	4030	4030	4030	0
497	20240118	130300	297046160	4030	4030	4030	4030	29
498	20240118	130200	296929290	4030	4030	4030	4030	1015
499	20240118	130100	292838840	4035	4035	4035	4035	12
500	20240118	130000	292790420	4035	4035	4035	4035	20
501	20240118	125900	292709720	4035	4035	4035	4035	0
502	20240118	125800	292709720	4035	4035	4035	4035	5
503	20240118	125700	292689545	4035	4035	4035	4035	0
504	20240118	125600	292689545	4035	4035	4035	4035	0
505	20240118	125500	292689545	4035	4035	4035	4035	2
506	20240118	125400	292681475	4035	4035	4035	4035	31
507	20240118	125300	292556390	4035	4035	4035	4035	0
508	20240118	125200	292556390	4035	4035	4035	4035	0
509	20240118	125100	292556390	4035	4035	4035	4035	0
510	20240118	125000	292556390	4035	4035	4035	4035	0
511	20240118	124900	292556390	4035	4035	4035	4035	67
512	20240118	124800	292286045	4035	4035	4035	4035	50
513	20240118	124700	292084295	4040	4040	4040	4040	0
514	20240118	124600	292084295	4040	4040	4040	4040	91
515	20240118	124500	291716655	4045	4045	4045	4045	0
516	20240118	124400	291716655	4045	4045	4045	4045	0
517	20240118	124300	291716655	4045	4045	4045	4045	30
518	20240118	124200	291595305	4045	4040	4045	4040	267
519	20240118	124100	290515390	4045	4045	4045	4045	0
520	20240118	124000	290515390	4045	4045	4045	4045	100
521	20240118	123900	290110890	4045	4045	4045	4045	2
522	20240118	123800	290102800	4045	4045	4045	4045	58
523	20240118	123700	289868190	4040	4040	4040	4040	0
524	20240118	123600	289868190	4040	4040	4040	4040	1
525	20240118	123500	289864150	4035	4035	4035	4035	250
526	20240118	123400	288855400	4035	4030	4035	4030	1207
527	20240118	123300	283985930	4025	4025	4025	4025	0
528	20240118	123200	283985930	4025	4025	4025	4025	0
529	20240118	123100	283985930	4025	4025	4025	4025	1177
530	20240118	123000	279248505	4020	4020	4020	4020	0
531	20240118	122900	279248505	4020	4020	4020	4020	0
532	20240118	122800	279248505	4020	4020	4020	4020	150
533	20240118	122700	278645505	4015	4015	4015	4015	0
534	20240118	122600	278645505	4015	4015	4015	4015	0
535	20240118	122500	278645505	4015	4015	4015	4015	256
536	20240118	122400	277617665	3995	3995	3995	3995	300
537	20240118	122300	276419165	3995	3995	3995	3995	0
538	20240118	122200	276419165	3995	3995	3995	3995	0
539	20240118	122100	276419165	3995	4015	4015	3995	3523
540	20240118	122000	262313860	4015	4020	4020	4015	1481
541	20240118	121900	256365360	4025	4025	4025	4025	0
542	20240118	121800	256365360	4025	4035	4035	4025	674
543	20240118	121700	253652500	4020	4020	4020	4020	100
544	20240118	121600	253250500	4025	4030	4030	4025	437
545	20240118	121500	251491560	4030	4030	4030	4030	0
546	20240118	121400	251491560	4030	4030	4030	4030	102
547	20240118	121300	251080500	4030	4035	4035	4030	659
548	20240118	121200	248424205	4045	4045	4045	4045	0
549	20240118	121100	248424205	4045	4045	4045	4045	69
550	20240118	121000	248145100	4050	4045	4050	4045	10
551	20240118	120900	248104610	4045	4045	4045	4045	1
552	20240118	120800	248100565	4055	4055	4055	4055	200
553	20240118	120700	247289565	4040	4035	4040	4035	3360
554	20240118	120600	233731800	4040	4040	4040	4040	3
555	20240118	120500	233719680	4040	4040	4040	4040	4
556	20240118	120400	233703520	4050	4050	4050	4050	645
557	20240118	120300	231091270	4050	4050	4050	4050	645
558	20240118	120200	228479020	4050	4050	4050	4050	125
559	20240118	120100	227972770	4050	4050	4050	4050	917
560	20240118	120000	224258920	4050	4055	4055	4050	539
561	20240118	115900	222074275	4055	4055	4055	4055	0
562	20240118	115800	222074275	4055	4055	4060	4050	327
563	20240118	115700	220748035	4050	4050	4055	4050	2937
564	20240118	115600	208851630	4050	4040	4050	4040	2063
565	20240118	115500	200516510	4040	4045	4045	4040	473
566	20240118	115400	198604290	4040	4040	4040	4040	0
567	20240118	115300	198604290	4040	4040	4040	4040	50
568	20240118	115200	198402290	4040	4045	4045	4040	26
569	20240118	115100	198297190	4045	4040	4065	4040	1094
570	20240118	115000	193869185	4035	4045	4060	4035	2744
571	20240118	114900	182754515	4045	4030	4050	4030	3881
572	20240118	114800	167063305	4025	4025	4025	4025	10
573	20240118	114700	167023055	4015	4015	4015	4015	0
574	20240118	114600	167023055	4015	4035	4035	4015	54
575	20240118	114500	166805665	4035	4025	4040	4015	1609
576	20240118	114400	160321345	4025	4025	4025	4025	507
577	20240118	114300	158280670	4020	4020	4020	4020	916
578	20240118	114200	154598350	4020	4015	4020	4015	200
579	20240118	114100	153794595	4015	4015	4015	4015	50
580	20240118	114000	153593845	4015	4015	4015	4015	0
581	20240118	113900	153593845	4015	4010	4015	4010	2238
582	20240118	113800	144611965	4000	4000	4000	4000	0
583	20240118	113700	144611965	4000	4000	4000	4000	0
584	20240118	113600	144611965	4000	4000	4000	4000	0
585	20240118	113500	144611965	4000	4000	4000	4000	0
586	20240118	113400	144611965	4000	4000	4000	4000	0
587	20240118	113300	144611965	4000	4000	4000	4000	12
588	20240118	113200	144563965	4000	4000	4000	4000	14
589	20240118	113100	144507965	4000	4000	4000	4000	0
590	20240118	113000	144507965	4000	4000	4000	4000	10
591	20240118	112900	144467965	4000	4000	4000	4000	0
592	20240118	112800	144467965	4000	4000	4000	4000	0
593	20240118	112700	144467965	4000	4000	4000	4000	0
594	20240118	112600	144467965	4000	4000	4000	4000	81
595	20240118	112500	144143965	4000	4000	4000	4000	0
596	20240118	112400	144143965	4000	4000	4000	4000	25
597	20240118	112300	144043965	4000	4000	4000	4000	103
598	20240118	112200	143631965	4000	4000	4000	4000	16
599	20240118	112100	143567965	4000	4000	4000	4000	109
600	20240118	112000	143131965	4000	4000	4000	4000	10
601	20240118	111900	143091965	4000	4000	4000	4000	6
602	20240118	111800	143067965	3990	3990	3990	3990	50
603	20240118	111700	142868465	3990	3990	3990	3990	15
604	20240118	111600	142808615	3985	3985	3985	3985	300
605	20240118	111500	141613115	3985	3980	3985	3980	180
606	20240118	111400	140896215	3980	3980	3980	3980	20
607	20240118	111300	140816615	3975	3970	3975	3970	201
608	20240118	111200	140018145	3965	3965	3965	3965	500
609	20240118	111100	138035645	3965	3965	3965	3965	560
610	20240118	111000	135815245	3965	3965	3965	3965	102
611	20240118	110900	135410815	3970	3970	3970	3970	0
612	20240118	110800	135410815	3970	3970	3970	3970	0
613	20240118	110700	135410815	3970	3970	3970	3970	120
614	20240118	110600	134934415	3970	3970	3970	3970	1300
615	20240118	110500	129773415	3990	3990	3990	3990	0
616	20240118	110400	129773415	3990	3975	3990	3970	815
617	20240118	110300	126528965	3975	3985	3985	3970	1500
618	20240118	110200	120559280	3990	3990	3990	3990	20
619	20240118	110100	120479480	3990	3990	3990	3990	1
620	20240118	110000	120475490	3990	3990	3990	3990	603
621	20240118	105900	118069520	3990	4000	4000	3990	1001
622	20240118	105800	114065530	4000	4000	4000	4000	0
623	20240118	105700	114065530	4000	4000	4000	4000	0
624	20240118	105600	114065530	4000	4000	4000	4000	50
625	20240118	105500	113865530	4000	4000	4000	4000	0
626	20240118	105400	113865530	4000	4000	4000	4000	0
627	20240118	105300	113865530	4000	4000	4000	4000	1779
628	20240118	105200	106749530	3990	3990	3990	3990	100
629	20240118	105100	106350530	3990	4000	4000	3990	236
630	20240118	105000	105408670	3995	3995	3995	3995	0
631	20240118	104900	105408670	3995	3995	3995	3995	1177
632	20240118	104800	100706555	3985	3985	3985	3985	0
633	20240118	104700	100706555	3985	3985	3985	3985	500
634	20240118	104600	98714055	3990	3990	3990	3990	0
635	20240118	104500	98714055	3990	3990	3990	3990	97
636	20240118	104400	98327025	3985	3985	3985	3985	0
637	20240118	104300	98327025	3985	3985	3985	3985	0
638	20240118	104200	98327025	3985	3985	3985	3985	0
639	20240118	104100	98327025	3985	3985	3985	3985	270
640	20240118	104000	97251075	3975	3980	3980	3975	82
641	20240118	103900	96924875	3985	3985	3985	3985	0
642	20240118	103800	96924875	3985	3985	3985	3985	57
643	20240118	103700	96697730	3990	3990	3990	3990	28
644	20240118	103600	96586010	3995	3995	3995	3995	0
645	20240118	103500	96586010	3995	3995	3995	3995	0
646	20240118	103400	96586010	3995	3995	3995	3995	5
647	20240118	103300	96566035	3995	3995	3995	3995	100
648	20240118	103200	96166535	3995	3995	3995	3995	125
649	20240118	103100	95667160	3990	3980	3990	3980	299
650	20240118	103000	94476680	3990	3990	3990	3990	2
651	20240118	102900	94468700	3990	3990	3990	3990	20
652	20240118	102800	94388900	3990	3990	3990	3990	50
653	20240118	102700	94189400	3995	3995	3995	3995	2
654	20240118	102600	94181410	3980	3980	3980	3980	0
655	20240118	102500	94181410	3980	3980	3980	3980	0
656	20240118	102400	94181410	3980	3980	3980	3980	0
657	20240118	102300	94181410	3980	3980	3980	3980	537
658	20240118	102200	92044150	3980	3980	3980	3980	0
659	20240118	102100	92044150	3980	3980	3980	3980	1
660	20240118	102000	92040170	3975	3975	3975	3975	13
661	20240118	101900	91988495	3975	3975	3975	3975	0
662	20240118	101800	91988495	3975	3975	3975	3975	50
663	20240118	101700	91789745	3975	3980	3980	3975	65
664	20240118	101600	91531195	3980	3980	3980	3980	0
665	20240118	101500	91531195	3980	3980	3980	3980	100
666	20240118	101400	91133195	3985	4005	4005	3985	216
667	20240118	101300	90269545	4010	4015	4015	4010	363
668	20240118	101200	88813880	4025	4010	4025	4010	61
669	20240118	101100	88568910	4015	4010	4030	4010	451
670	20240118	101000	86756550	4010	3990	4010	3990	851
671	20240118	100900	83351640	3990	3980	3990	3980	16
672	20240118	100800	83287940	3990	4000	4000	3990	25
673	20240118	100700	83188080	3980	3980	3980	3980	7
674	20240118	100600	83160220	3980	4005	4005	3980	59
675	20240118	100500	82924890	3980	3990	4005	3980	1565
676	20240118	100400	76685270	4000	3990	4000	3990	633
677	20240118	100300	74153700	4000	3980	4000	3980	1853
678	20240118	100200	66752045	3970	3980	3980	3970	21
679	20240118	100100	66668475	3980	3980	3980	3980	0
680	20240118	100000	66668475	3980	3975	3980	3975	205
681	20240118	095900	65852675	3975	3975	3975	3975	0
682	20240118	095800	65852675	3975	3970	3975	3970	250
683	20240118	095700	64859175	3970	3970	3970	3970	0
684	20240118	095600	64859175	3970	3970	3970	3970	0
685	20240118	095500	64859175	3970	3965	3970	3965	213
686	20240118	095400	64013790	3965	3960	3965	3960	250
687	20240118	095300	63023540	3970	3970	3970	3970	36
688	20240118	095200	62880620	3970	3970	3970	3970	56
689	20240118	095100	62658300	3970	3970	3970	3970	0
690	20240118	095000	62658300	3970	3970	3970	3970	200
691	20240118	094900	61864300	3955	3970	3970	3955	185
692	20240118	094800	61131860	3970	3970	3970	3970	0
693	20240118	094700	61131860	3970	3965	3970	3965	618
694	20240118	094600	58680730	3960	3960	3960	3960	126
695	20240118	094500	58181770	3965	3960	3965	3960	2
696	20240118	094400	58173845	3965	3965	3965	3965	502
697	20240118	094300	56183415	3965	3970	3970	3965	3043
698	20240118	094200	44117705	3970	3970	3970	3970	166
699	20240118	094100	43458685	3965	3950	3965	3950	140
700	20240118	094000	42904235	3950	3935	3950	3935	461
701	20240118	093900	41088045	3940	3940	3940	3940	0
702	20240118	093800	41088045	3940	3940	3940	3940	4
703	20240118	093700	41072285	3940	3930	3940	3930	276
704	20240118	093600	39986310	3930	3930	3930	3930	0
705	20240118	093500	39986310	3930	3930	3930	3930	0
706	20240118	093400	39986310	3930	3930	3930	3930	1200
707	20240118	093300	35270310	3930	3930	3930	3930	0
708	20240118	093200	35270310	3930	3930	3930	3930	0
709	20240118	093100	35270310	3930	3900	3930	3900	801
710	20240118	093000	32146380	3925	3925	3925	3925	0
711	20240118	092900	32146380	3925	3925	3925	3925	0
712	20240118	092800	32146380	3925	3920	3925	3920	36
713	20240118	092700	32005085	3925	3920	3925	3920	98
714	20240118	092600	31620465	3925	3925	3925	3925	1
715	20240118	092500	31616540	3925	3925	3925	3925	1
716	20240118	092400	31612615	3925	3925	3925	3925	0
717	20240118	092300	31612615	3925	3925	3925	3925	90
718	20240118	092200	31259365	3880	3930	3930	3880	345
719	20240118	092100	29914965	3930	3930	3930	3930	18
720	20240118	092000	29844225	3880	3910	3910	3860	861
721	20240118	091900	26489700	3930	3930	3930	3930	133
722	20240118	091800	25967010	3930	3930	3930	3930	0
723	20240118	091700	25967010	3930	3930	3930	3930	10
724	20240118	091600	25927710	3930	3915	3930	3915	688
725	20240118	091500	23234160	3915	3915	3915	3915	97
726	20240118	091400	22854405	3915	3915	3915	3915	0
727	20240118	091300	22854405	3915	3900	3915	3900	268
728	20240118	091200	21807705	3915	3895	3915	3895	676
729	20240118	091100	19169230	3895	3890	3895	3890	84
730	20240118	091000	18842255	3895	3900	3900	3895	10
731	20240118	090900	18803300	3860	3860	3860	3860	0
732	20240118	090800	18803300	3860	3885	3915	3860	676
733	20240118	090700	16189575	3880	3880	3880	3880	1000
734	20240118	090600	12309575	3915	3915	3915	3915	0
735	20240118	090500	12309575	3915	3915	3915	3915	1
736	20240118	090400	12305660	3860	3900	3900	3860	1930
737	20240118	090300	4801250	3900	3900	3900	3900	85
738	20240118	090200	4469750	3900	3930	3940	3900	134
739	20240118	090100	3942550	3930	3900	3930	3885	875
740	20240118	090000	524475	3885	3885	3885	3885	134