KissMeData/183190/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	203200	483263270	9930	9930	9930	9930	815
3	20240118	203100	483263270	9930	9930	9930	9930	0
4	20240118	203000	483263270	9930	9930	9930	9930	0
5	20240118	202900	483263270	9930	9930	9930	9930	0
6	20240118	202800	483263270	9930	9930	9930	9930	0
7	20240118	202700	483263270	9930	9930	9930	9930	0
8	20240118	202600	483263270	9930	9930	9930	9930	0
9	20240118	202500	483263270	9930	9930	9930	9930	0
10	20240118	202400	483263270	9930	9930	9930	9930	0
11	20240118	202300	483263270	9930	9930	9930	9930	0
12	20240118	202200	483263270	9930	9930	9930	9930	0
13	20240118	202100	483263270	9930	9930	9930	9930	0
14	20240118	202000	483263270	9930	9930	9930	9930	0
15	20240118	201900	483263270	9930	9930	9930	9930	0
16	20240118	201800	483263270	9930	9930	9930	9930	0
17	20240118	201700	483263270	9930	9930	9930	9930	0
18	20240118	201600	483263270	9930	9930	9930	9930	0
19	20240118	201500	483263270	9930	9930	9930	9930	0
20	20240118	201400	483263270	9930	9930	9930	9930	0
21	20240118	201300	483263270	9930	9930	9930	9930	0
22	20240118	201200	483263270	9930	9930	9930	9930	0
23	20240118	201100	483263270	9930	9930	9930	9930	0
24	20240118	201000	483263270	9930	9930	9930	9930	0
25	20240118	200900	483263270	9930	9930	9930	9930	0
26	20240118	200800	483263270	9930	9930	9930	9930	0
27	20240118	200700	483263270	9930	9930	9930	9930	0
28	20240118	200600	483263270	9930	9930	9930	9930	0
29	20240118	200500	483263270	9930	9930	9930	9930	0
30	20240118	200400	483263270	9930	9930	9930	9930	0
31	20240118	200300	483263270	9930	9930	9930	9930	0
32	20240118	200200	483263270	9930	9930	9930	9930	815
33	20240118	200100	483263270	9930	9930	9930	9930	0
34	20240118	200000	483263270	9930	9930	9930	9930	0
35	20240118	195900	483263270	9930	9930	9930	9930	0
36	20240118	195800	483263270	9930	9930	9930	9930	0
37	20240118	195700	483263270	9930	9930	9930	9930	0
38	20240118	195600	483263270	9930	9930	9930	9930	0
39	20240118	195500	483263270	9930	9930	9930	9930	0
40	20240118	195400	483263270	9930	9930	9930	9930	0
41	20240118	195300	483263270	9930	9930	9930	9930	0
42	20240118	195200	483263270	9930	9930	9930	9930	0
43	20240118	195100	483263270	9930	9930	9930	9930	0
44	20240118	195000	483263270	9930	9930	9930	9930	0
45	20240118	194900	483263270	9930	9930	9930	9930	0
46	20240118	194800	483263270	9930	9930	9930	9930	0
47	20240118	194700	483263270	9930	9930	9930	9930	0
48	20240118	194600	483263270	9930	9930	9930	9930	0
49	20240118	194500	483263270	9930	9930	9930	9930	0
50	20240118	194400	483263270	9930	9930	9930	9930	0
51	20240118	194300	483263270	9930	9930	9930	9930	0
52	20240118	194200	483263270	9930	9930	9930	9930	0
53	20240118	194100	483263270	9930	9930	9930	9930	0
54	20240118	194000	483263270	9930	9930	9930	9930	0
55	20240118	193900	483263270	9930	9930	9930	9930	0
56	20240118	193800	483263270	9930	9930	9930	9930	0
57	20240118	193700	483263270	9930	9930	9930	9930	0
58	20240118	193600	483263270	9930	9930	9930	9930	0
59	20240118	193500	483263270	9930	9930	9930	9930	0
60	20240118	193400	483263270	9930	9930	9930	9930	0
61	20240118	193300	483263270	9930	9930	9930	9930	0
62	20240118	193200	483263270	9930	9930	9930	9930	815
63	20240118	193100	483263270	9930	9930	9930	9930	0
64	20240118	193000	483263270	9930	9930	9930	9930	0
65	20240118	192900	483263270	9930	9930	9930	9930	0
66	20240118	192800	483263270	9930	9930	9930	9930	0
67	20240118	192700	483263270	9930	9930	9930	9930	0
68	20240118	192600	483263270	9930	9930	9930	9930	0
69	20240118	192500	483263270	9930	9930	9930	9930	0
70	20240118	192400	483263270	9930	9930	9930	9930	0
71	20240118	192300	483263270	9930	9930	9930	9930	0
72	20240118	192200	483263270	9930	9930	9930	9930	0
73	20240118	192100	483263270	9930	9930	9930	9930	0
74	20240118	192000	483263270	9930	9930	9930	9930	0
75	20240118	191900	483263270	9930	9930	9930	9930	0
76	20240118	191800	483263270	9930	9930	9930	9930	0
77	20240118	191700	483263270	9930	9930	9930	9930	0
78	20240118	191600	483263270	9930	9930	9930	9930	0
79	20240118	191500	483263270	9930	9930	9930	9930	0
80	20240118	191400	483263270	9930	9930	9930	9930	0
81	20240118	191300	483263270	9930	9930	9930	9930	0
82	20240118	191200	483263270	9930	9930	9930	9930	0
83	20240118	191100	483263270	9930	9930	9930	9930	0
84	20240118	191000	483263270	9930	9930	9930	9930	0
85	20240118	190900	483263270	9930	9930	9930	9930	0
86	20240118	190800	483263270	9930	9930	9930	9930	0
87	20240118	190700	483263270	9930	9930	9930	9930	0
88	20240118	190600	483263270	9930	9930	9930	9930	0
89	20240118	190500	483263270	9930	9930	9930	9930	0
90	20240118	190400	483263270	9930	9930	9930	9930	0
91	20240118	190300	483263270	9930	9930	9930	9930	0
92	20240118	190200	483263270	9930	9930	9930	9930	815
93	20240118	190100	483263270	9930	9930	9930	9930	0
94	20240118	190000	483263270	9930	9930	9930	9930	0
95	20240118	185900	483263270	9930	9930	9930	9930	0
96	20240118	185800	483263270	9930	9930	9930	9930	0
97	20240118	185700	483263270	9930	9930	9930	9930	0
98	20240118	185600	483263270	9930	9930	9930	9930	0
99	20240118	185500	483263270	9930	9930	9930	9930	0
100	20240118	185400	483263270	9930	9930	9930	9930	0
101	20240118	185300	483263270	9930	9930	9930	9930	0
102	20240118	185200	483263270	9930	9930	9930	9930	0
103	20240118	185100	483263270	9930	9930	9930	9930	0
104	20240118	185000	483263270	9930	9930	9930	9930	0
105	20240118	184900	483263270	9930	9930	9930	9930	0
106	20240118	184800	483263270	9930	9930	9930	9930	0
107	20240118	184700	483263270	9930	9930	9930	9930	0
108	20240118	184600	483263270	9930	9930	9930	9930	0
109	20240118	184500	483263270	9930	9930	9930	9930	0
110	20240118	184400	483263270	9930	9930	9930	9930	0
111	20240118	184300	483263270	9930	9930	9930	9930	0
112	20240118	184200	483263270	9930	9930	9930	9930	0
113	20240118	184100	483263270	9930	9930	9930	9930	0
114	20240118	184000	483263270	9930	9930	9930	9930	0
115	20240118	183900	483263270	9930	9930	9930	9930	0
116	20240118	183800	483263270	9930	9930	9930	9930	0
117	20240118	183700	483263270	9930	9930	9930	9930	0
118	20240118	183600	483263270	9930	9930	9930	9930	0
119	20240118	183500	483263270	9930	9930	9930	9930	0
120	20240118	183400	483263270	9930	9930	9930	9930	0
121	20240118	183300	483263270	9930	9930	9930	9930	0
122	20240118	183200	483263270	9930	9930	9930	9930	815
123	20240118	183100	483263270	9930	9930	9930	9930	0
124	20240118	183000	483263270	9930	9930	9930	9930	0
125	20240118	182900	483263270	9930	9930	9930	9930	0
126	20240118	182800	483263270	9930	9930	9930	9930	0
127	20240118	182700	483263270	9930	9930	9930	9930	0
128	20240118	182600	483263270	9930	9930	9930	9930	0
129	20240118	182500	483263270	9930	9930	9930	9930	0
130	20240118	182400	483263270	9930	9930	9930	9930	0
131	20240118	182300	483263270	9930	9930	9930	9930	0
132	20240118	182200	483263270	9930	9930	9930	9930	0
133	20240118	182100	483263270	9930	9930	9930	9930	0
134	20240118	182000	483263270	9930	9930	9930	9930	0
135	20240118	181900	483263270	9930	9930	9930	9930	0
136	20240118	181800	483263270	9930	9930	9930	9930	0
137	20240118	181700	483263270	9930	9930	9930	9930	0
138	20240118	181600	483263270	9930	9930	9930	9930	0
139	20240118	181500	483263270	9930	9930	9930	9930	0
140	20240118	181400	483263270	9930	9930	9930	9930	0
141	20240118	181300	483263270	9930	9930	9930	9930	0
142	20240118	181200	483263270	9930	9930	9930	9930	0
143	20240118	181100	483263270	9930	9930	9930	9930	0
144	20240118	181000	483263270	9930	9930	9930	9930	0
145	20240118	180900	483263270	9930	9930	9930	9930	0
146	20240118	180800	483263270	9930	9930	9930	9930	0
147	20240118	180700	483263270	9930	9930	9930	9930	0
148	20240118	180600	483263270	9930	9930	9930	9930	0
149	20240118	180500	483263270	9930	9930	9930	9930	0
150	20240118	180400	483263270	9930	9930	9930	9930	0
151	20240118	180300	483263270	9930	9930	9930	9930	0
152	20240118	180200	483263270	9930	9930	9930	9930	815
153	20240118	180100	483263270	9930	9930	9930	9930	0
154	20240118	180000	483263270	9930	9930	9930	9930	0
155	20240118	175900	483263270	9930	9930	9930	9930	0
156	20240118	175800	483263270	9930	9930	9930	9930	0
157	20240118	175700	483263270	9930	9930	9930	9930	0
158	20240118	175600	483263270	9930	9930	9930	9930	0
159	20240118	175500	483263270	9930	9930	9930	9930	0
160	20240118	175400	483263270	9930	9930	9930	9930	0
161	20240118	175300	483263270	9930	9930	9930	9930	0
162	20240118	175200	483263270	9930	9930	9930	9930	0
163	20240118	175100	483263270	9930	9930	9930	9930	0
164	20240118	175000	483263270	9930	9930	9930	9930	0
165	20240118	174900	483263270	9930	9930	9930	9930	0
166	20240118	174800	483263270	9930	9930	9930	9930	0
167	20240118	174700	483263270	9930	9930	9930	9930	0
168	20240118	174600	483263270	9930	9930	9930	9930	0
169	20240118	174500	483263270	9930	9930	9930	9930	0
170	20240118	174400	483263270	9930	9930	9930	9930	0
171	20240118	174300	483263270	9930	9930	9930	9930	0
172	20240118	174200	483263270	9930	9930	9930	9930	0
173	20240118	174100	483263270	9930	9930	9930	9930	0
174	20240118	174000	483263270	9930	9930	9930	9930	0
175	20240118	173900	483263270	9930	9930	9930	9930	0
176	20240118	173800	483263270	9930	9930	9930	9930	0
177	20240118	173700	483263270	9930	9930	9930	9930	0
178	20240118	173600	483263270	9930	9930	9930	9930	0
179	20240118	173500	483263270	9930	9930	9930	9930	0
180	20240118	173400	483263270	9930	9930	9930	9930	0
181	20240118	173300	483263270	9930	9930	9930	9930	0
182	20240118	173200	483263270	9930	9930	9930	9930	815
183	20240118	173100	483263270	9930	9930	9930	9930	0
184	20240118	173000	483263270	9930	9930	9930	9930	0
185	20240118	172900	483263270	9930	9930	9930	9930	0
186	20240118	172800	483263270	9930	9930	9930	9930	0
187	20240118	172700	483263270	9930	9930	9930	9930	0
188	20240118	172600	483263270	9930	9930	9930	9930	0
189	20240118	172500	483263270	9930	9930	9930	9930	0
190	20240118	172400	483263270	9930	9930	9930	9930	0
191	20240118	172300	483263270	9930	9930	9930	9930	0
192	20240118	172200	483263270	9930	9930	9930	9930	0
193	20240118	172100	483263270	9930	9930	9930	9930	0
194	20240118	172000	483263270	9930	9930	9930	9930	0
195	20240118	171900	483263270	9930	9930	9930	9930	0
196	20240118	171800	483263270	9930	9930	9930	9930	0
197	20240118	171700	483263270	9930	9930	9930	9930	0
198	20240118	171600	483263270	9930	9930	9930	9930	0
199	20240118	171500	483263270	9930	9930	9930	9930	0
200	20240118	171400	483263270	9930	9930	9930	9930	0
201	20240118	171300	483263270	9930	9930	9930	9930	0
202	20240118	171200	483263270	9930	9930	9930	9930	0
203	20240118	171100	483263270	9930	9930	9930	9930	0
204	20240118	171000	483263270	9930	9930	9930	9930	0
205	20240118	170900	483263270	9930	9930	9930	9930	0
206	20240118	170800	483263270	9930	9930	9930	9930	0
207	20240118	170700	483263270	9930	9930	9930	9930	0
208	20240118	170600	483263270	9930	9930	9930	9930	0
209	20240118	170500	483263270	9930	9930	9930	9930	0
210	20240118	170400	483263270	9930	9930	9930	9930	0
211	20240118	170300	483263270	9930	9930	9930	9930	0
212	20240118	170200	483263270	9930	9930	9930	9930	815
213	20240118	170100	483263270	9930	9930	9930	9930	0
214	20240118	170000	483263270	9930	9930	9930	9930	0
215	20240118	165900	483263270	9930	9930	9930	9930	0
216	20240118	165800	483263270	9930	9930	9930	9930	0
217	20240118	165700	483263270	9930	9930	9930	9930	0
218	20240118	165600	483263270	9930	9930	9930	9930	0
219	20240118	165500	483263270	9930	9930	9930	9930	0
220	20240118	165400	483263270	9930	9930	9930	9930	0
221	20240118	165300	483263270	9930	9930	9930	9930	0
222	20240118	165200	483263270	9930	9930	9930	9930	0
223	20240118	165100	483263270	9930	9930	9930	9930	0
224	20240118	165000	483263270	9930	9930	9930	9930	0
225	20240118	164900	483263270	9930	9930	9930	9930	0
226	20240118	164800	483263270	9930	9930	9930	9930	0
227	20240118	164700	483263270	9930	9930	9930	9930	0
228	20240118	164600	483263270	9930	9930	9930	9930	0
229	20240118	164500	483263270	9930	9930	9930	9930	0
230	20240118	164400	483263270	9930	9930	9930	9930	0
231	20240118	164300	483263270	9930	9930	9930	9930	0
232	20240118	164200	483263270	9930	9930	9930	9930	0
233	20240118	164100	483263270	9930	9930	9930	9930	0
234	20240118	164000	483263270	9930	9930	9930	9930	0
235	20240118	163900	483263270	9930	9930	9930	9930	0
236	20240118	163800	483263270	9930	9930	9930	9930	0
237	20240118	163700	483263270	9930	9930	9930	9930	0
238	20240118	163600	483263270	9930	9930	9930	9930	0
239	20240118	163500	483263270	9930	9930	9930	9930	0
240	20240118	163400	483263270	9930	9930	9930	9930	0
241	20240118	163300	483263270	9930	9930	9930	9930	0
242	20240118	163200	483263270	9930	9930	9930	9930	815
243	20240118	163100	483263270	9930	9930	9930	9930	0
244	20240118	163000	483263270	9930	9930	9930	9930	0
245	20240118	162900	483263270	9930	9930	9930	9930	0
246	20240118	162800	483263270	9930	9930	9930	9930	0
247	20240118	162700	483263270	9930	9930	9930	9930	0
248	20240118	162600	483263270	9930	9930	9930	9930	0
249	20240118	162500	483263270	9930	9930	9930	9930	0
250	20240118	162400	483263270	9930	9930	9930	9930	0
251	20240118	162300	483263270	9930	9930	9930	9930	0
252	20240118	162200	483263270	9930	9930	9930	9930	0
253	20240118	162100	483263270	9930	9930	9930	9930	0
254	20240118	162000	483263270	9930	9930	9930	9930	0
255	20240118	161900	483263270	9930	9930	9930	9930	0
256	20240118	161800	483263270	9930	9930	9930	9930	0
257	20240118	161700	483263270	9930	9930	9930	9930	0
258	20240118	161600	483263270	9930	9930	9930	9930	0
259	20240118	161500	483263270	9930	9930	9930	9930	0
260	20240118	161400	483263270	9930	9930	9930	9930	0
261	20240118	161300	483263270	9930	9930	9930	9930	0
262	20240118	161200	483263270	9930	9930	9930	9930	0
263	20240118	161100	483263270	9930	9930	9930	9930	0
264	20240118	161000	483263270	9930	9930	9930	9930	0
265	20240118	160900	483263270	9930	9930	9930	9930	0
266	20240118	160800	483263270	9930	9930	9930	9930	0
267	20240118	160700	483263270	9930	9930	9930	9930	0
268	20240118	160600	483263270	9930	9930	9930	9930	0
269	20240118	160500	483263270	9930	9930	9930	9930	0
270	20240118	160400	483263270	9930	9930	9930	9930	0
271	20240118	160300	483263270	9930	9930	9930	9930	0
272	20240118	160200	483263270	9930	9930	9930	9930	815
273	20240118	160100	483263270	9930	9930	9930	9930	0
274	20240118	160000	483263270	9930	9930	9930	9930	0
275	20240118	155900	483263270	9930	9930	9930	9930	0
276	20240118	155800	483263270	9930	9930	9930	9930	0
277	20240118	155700	483263270	9930	9930	9930	9930	0
278	20240118	155600	483263270	9930	9930	9930	9930	0
279	20240118	155500	483263270	9930	9930	9930	9930	0
280	20240118	155400	483263270	9930	9930	9930	9930	0
281	20240118	155300	483263270	9930	9930	9930	9930	0
282	20240118	155200	483263270	9930	9930	9930	9930	0
283	20240118	155100	483263270	9930	9930	9930	9930	0
284	20240118	155000	483263270	9930	9930	9930	9930	0
285	20240118	154900	483263270	9930	9930	9930	9930	0
286	20240118	154800	483263270	9930	9930	9930	9930	0
287	20240118	154700	483263270	9930	9930	9930	9930	0
288	20240118	154600	483263270	9930	9930	9930	9930	0
289	20240118	154500	483263270	9930	9930	9930	9930	0
290	20240118	154400	483263270	9930	9930	9930	9930	0
291	20240118	154300	483263270	9930	9930	9930	9930	0
292	20240118	154200	483263270	9930	9930	9930	9930	0
293	20240118	154100	483263270	9930	9930	9930	9930	0
294	20240118	154000	483263270	9930	9930	9930	9930	0
295	20240118	153900	483263270	9930	9930	9930	9930	0
296	20240118	153800	483263270	9930	9930	9930	9930	0
297	20240118	153700	483263270	9930	9930	9930	9930	0
298	20240118	153600	483263270	9930	9930	9930	9930	0
299	20240118	153500	483263270	9930	9930	9930	9930	0
300	20240118	153400	483263270	9930	9930	9930	9930	0
301	20240118	153300	483263270	9930	9930	9930	9930	0
302	20240118	153200	483263270	9930	9930	9930	9930	815
303	20240118	153100	483263270	9930	9930	9930	9930	0
304	20240118	153000	483263270	9930	9930	9930	9930	815
305	20240118	152900	475170320	9920	9920	9920	9920	0
306	20240118	152800	475170320	9920	9920	9920	9920	0
307	20240118	152700	475170320	9920	9920	9920	9920	0
308	20240118	152600	475170320	9920	9920	9920	9920	0
309	20240118	152500	475170320	9920	9920	9920	9920	0
310	20240118	152400	475170320	9920	9920	9920	9920	0
311	20240118	152300	475170320	9920	9920	9920	9920	0
312	20240118	152200	475170320	9920	9920	9920	9920	0
313	20240118	152100	475170320	9920	9920	9920	9920	0
314	20240118	152000	475170320	9920	9920	9920	9920	0
315	20240118	151900	475170320	9920	9940	9940	9920	89
316	20240118	151800	474287030	9920	9920	9930	9910	224
317	20240118	151700	472065830	9920	9920	9920	9910	93
318	20240118	151600	471143410	9920	9910	9920	9910	14
319	20240118	151500	471004660	9920	9910	9920	9910	137
320	20240118	151400	469646960	9910	9910	9920	9910	38
321	20240118	151300	469270260	9910	9910	9910	9910	13
322	20240118	151200	469141430	9900	9910	9910	9900	125
323	20240118	151100	467903920	9900	9920	9920	9900	667
324	20240118	151000	461294750	9910	9910	9910	9910	0
325	20240118	150900	461294750	9910	9920	9920	9910	166
326	20240118	150800	459649370	9920	9920	9920	9920	10
327	20240118	150700	459550170	9920	9920	9920	9920	1
328	20240118	150600	459540250	9920	9920	9920	9900	1023
329	20240118	150500	449403210	9920	9920	9920	9920	20
330	20240118	150400	449204810	9920	9920	9920	9920	14
331	20240118	150300	449065930	9930	9930	9930	9930	1
332	20240118	150200	449056000	9930	9930	9930	9930	12
333	20240118	150100	448936840	9930	9940	9940	9910	427
334	20240118	150000	444701290	9930	9930	9930	9930	42
335	20240118	145900	444284230	9940	9940	9940	9930	19
336	20240118	145800	444095410	9930	9930	9930	9930	16
337	20240118	145700	443936530	9930	9940	9940	9930	34
338	20240118	145600	443598710	9950	9950	9950	9940	88
339	20240118	145500	442723670	9960	9960	9960	9960	7
340	20240118	145400	442653950	9950	9960	9960	9950	12
341	20240118	145300	442534440	9960	9940	9960	9940	50
342	20240118	145200	442036660	9960	9960	9960	9960	36
343	20240118	145100	441678100	9960	9960	9960	9960	14
344	20240118	145000	441538660	9960	9960	9960	9960	23
345	20240118	144900	441309580	9960	9950	9960	9950	29
346	20240118	144800	441020890	9920	9950	9950	9920	43
347	20240118	144700	440593370	9950	9950	9950	9950	18
348	20240118	144600	440414270	9950	9910	9950	9910	39
349	20240118	144500	440026300	9910	9950	9950	9910	796
350	20240118	144400	432123290	9950	9940	9950	9940	51
351	20240118	144300	431616120	9930	9930	9940	9930	26
352	20240118	144200	431357720	9940	9940	9940	9930	59
353	20240118	144100	430771580	9930	9940	9940	9930	422
354	20240118	144000	426580900	9930	9940	9940	9930	72
355	20240118	143900	425865750	9930	9960	9960	9930	589
356	20240118	143800	420010930	9960	9960	9970	9950	328
357	20240118	143700	416746840	9960	9960	9960	9960	29
358	20240118	143600	416458000	9960	9960	9960	9960	110
359	20240118	143500	415362400	9960	9960	9960	9960	42
360	20240118	143400	414944080	9960	9970	9970	9960	22
361	20240118	143300	414724810	9970	9970	9970	9960	39
362	20240118	143200	414336070	9970	9970	9970	9970	21
363	20240118	143100	414126700	9970	9970	9970	9970	30
364	20240118	143000	413827600	9950	9970	9970	9950	62
365	20240118	142900	413209990	9970	9970	9970	9970	23
366	20240118	142800	412980680	9960	9970	9970	9960	26
367	20240118	142700	412721480	9970	9970	9970	9970	46
368	20240118	142600	412262860	9960	9950	9960	9950	98
369	20240118	142500	411287380	9960	9960	9960	9960	20
370	20240118	142400	411088180	9960	9960	9960	9960	24
371	20240118	142300	410849140	9960	9960	9960	9950	54
372	20240118	142200	410311550	9950	9960	9960	9950	54
373	20240118	142100	409774000	9960	9960	9960	9960	33
374	20240118	142000	409445320	9960	9960	9960	9960	34
375	20240118	141900	409106680	9960	9960	9960	9960	67
376	20240118	141800	408439360	9960	9970	9970	9960	27
377	20240118	141700	408170280	9970	9970	9970	9960	38
378	20240118	141600	407791430	9960	9960	9970	9960	51
379	20240118	141500	407283360	9970	9960	9970	9960	43
380	20240118	141400	406854780	9960	9960	9970	9960	56
381	20240118	141300	406296650	9970	9970	9970	9970	35
382	20240118	141200	405947700	9970	9970	9970	9970	35
383	20240118	141100	405598750	9970	9970	9970	9970	43
384	20240118	141000	405170040	9960	9970	9970	9940	103
385	20240118	140900	404144280	9970	9970	9970	9970	20
386	20240118	140800	403944880	9970	9960	9970	9960	37
387	20240118	140700	403576020	9960	9970	9970	9930	79
388	20240118	140600	402790250	9970	9970	9970	9970	241
389	20240118	140500	400387480	9970	9970	9970	9970	18
390	20240118	140400	400208020	9970	9940	9970	9920	37
391	20240118	140300	399840570	9950	9940	9950	9910	373
392	20240118	140200	396135050	9920	9930	9940	9920	482
393	20240118	140100	391353210	9930	9930	9930	9930	57
394	20240118	140000	390787200	9930	9920	9930	9920	229
395	20240118	135900	388515150	9930	9940	9950	9930	116
396	20240118	135800	387361550	9940	9930	9940	9920	658
397	20240118	135700	380831360	9930	9940	9940	9930	188
398	20240118	135600	378964230	9940	9950	9950	9930	49
399	20240118	135500	378476970	9950	9950	9960	9940	2169
400	20240118	135400	356908110	9960	9950	9960	9950	189
401	20240118	135300	355027250	9960	9950	9960	9950	139
402	20240118	135200	353643880	9960	9960	9960	9950	107
403	20240118	135100	352578990	9960	9970	9980	9960	2676
404	20240118	135000	325914160	9980	9990	9990	9970	122
405	20240118	134900	324697280	9990	9980	9990	9980	24
406	20240118	134800	324457720	9970	9980	9980	9970	19
407	20240118	134700	324268140	9970	9980	9980	9970	101
408	20240118	134600	323260930	9980	9990	9990	9980	26
409	20240118	134500	323001240	9990	9990	9990	9980	36
410	20240118	134400	322641790	9990	9980	9990	9980	80
411	20240118	134300	321843210	9980	9980	9980	9970	64
412	20240118	134200	321204840	9970	9980	10000	9970	420
413	20240118	134100	317008660	9980	9980	9980	9970	91
414	20240118	134000	316101040	9980	9990	9990	9980	44
415	20240118	133900	315661660	9990	9980	9990	9980	136
416	20240118	133800	314304270	9980	9980	9980	9970	91
417	20240118	133700	313396620	9990	9990	9990	9990	29
418	20240118	133600	313106910	9990	10000	10000	9980	202
419	20240118	133500	311090390	9990	10000	10000	9980	70
420	20240118	133400	310391100	10000	10000	10000	9980	46
421	20240118	133300	309931410	9990	9990	9990	9980	111
422	20240118	133200	308823330	9990	10000	10000	9990	33
423	20240118	133100	308493560	10000	9990	10000	9980	41
424	20240118	133000	308083900	9980	9990	9990	9980	59
425	20240118	132900	307494770	9980	9980	9990	9980	196
426	20240118	132800	305538360	9980	10000	10000	9980	60
427	20240118	132700	304939090	10000	10000	10000	10000	36
428	20240118	132600	304579090	9990	9980	9990	9980	66
429	20240118	132500	303920050	9990	9980	9990	9980	115
430	20240118	132400	302772060	9980	9980	9980	9970	128
431	20240118	132300	301494780	9980	9970	9980	9970	96
432	20240118	132200	300537470	9980	9980	9980	9980	33
433	20240118	132100	300208130	9980	9980	9980	9980	32
434	20240118	132000	299888770	9970	10000	10000	9970	371
435	20240118	131900	296186190	9990	10010	10020	9990	1118
436	20240118	131800	285002750	10010	10020	10020	10000	38
437	20240118	131700	284622180	10010	10010	10010	10000	35
438	20240118	131600	284271860	10010	10000	10010	10000	101
439	20240118	131500	283261600	10020	10010	10020	10010	55
440	20240118	131400	282710960	10010	10010	10010	10000	33
441	20240118	131300	282380650	10010	10000	10010	10000	296
442	20240118	131200	279420590	10000	10000	10000	10000	41
443	20240118	131100	279010590	10010	10000	10010	9990	47
444	20240118	131000	278540620	10000	10000	10000	9990	49
445	20240118	130900	278050920	10000	10000	10000	10000	28
446	20240118	130800	277770920	10000	10000	10000	9990	52
447	20240118	130700	277251120	10000	10000	10010	9990	100
448	20240118	130600	276251560	10000	10000	10000	9990	50
449	20240118	130500	275751780	10000	10000	10000	10000	30
450	20240118	130400	275451780	9990	10000	10010	9990	155
451	20240118	130300	273901750	9990	10000	10000	9990	121
452	20240118	130200	272692710	9990	10000	10000	9990	17
453	20240118	130100	272522720	10000	10010	10010	9990	60
454	20240118	130000	271922880	9990	10000	10000	9990	40
455	20240118	125900	271522900	10000	9990	10000	9990	75
456	20240118	125800	270773210	9990	10010	10010	9990	91
457	20240118	125700	269863790	10010	10010	10010	10010	28
458	20240118	125600	269583510	10010	10010	10010	10000	55
459	20240118	125500	269033220	10000	10000	10000	9990	112
460	20240118	125400	267913920	10000	9990	10000	9990	89
461	20240118	125300	267024640	10000	9990	10000	9980	36
462	20240118	125200	266664930	9990	9990	9990	9990	28
463	20240118	125100	266385210	9990	10000	10000	9990	43
464	20240118	125000	265955360	9990	9980	9990	9970	107
465	20240118	124900	264887950	9980	9990	9990	9970	66
466	20240118	124800	264229290	9990	9990	9990	9990	77
467	20240118	124700	263460060	9990	9980	9990	9980	36
468	20240118	124600	263100640	9980	9970	9990	9970	91
469	20240118	124500	262192890	9980	9990	9990	9980	84
470	20240118	124400	261354230	9980	9980	9980	9970	57
471	20240118	124300	260785520	9970	9980	9980	9970	40
472	20240118	124200	260386380	9970	9980	9980	9970	69
473	20240118	124100	259698090	9970	10000	10000	9970	270
474	20240118	124000	256999810	9980	9990	9990	9980	37
475	20240118	123900	256630230	9970	9980	9980	9970	116
476	20240118	123800	255473330	9980	9980	9980	9980	37
477	20240118	123700	255104070	9980	9980	9980	9970	96
478	20240118	123600	254146580	9980	9980	9980	9970	278
479	20240118	123500	251372780	9980	9980	9980	9980	51
480	20240118	123400	250863800	9980	9980	9980	9970	45
481	20240118	123300	250414870	9970	9980	10030	9970	831
482	20240118	123200	242096230	9980	9980	9980	9970	161
483	20240118	123100	240490020	9980	9980	9980	9980	35
484	20240118	123000	240140720	9980	9990	9990	9980	81
485	20240118	122900	239332180	9980	9990	9990	9980	83
486	20240118	122800	238503530	9990	9990	9990	9980	99
487	20240118	122700	237515260	9990	10000	10000	9990	34
488	20240118	122600	237175490	9990	9990	9990	9980	58
489	20240118	122500	236596140	9980	9990	9990	9980	39
490	20240118	122400	236206580	9980	10000	10000	9980	2560
491	20240118	122300	210632780	10010	10000	10010	10000	29
492	20240118	122200	210342620	10000	10000	10000	10000	38
493	20240118	122100	209962620	10000	10000	10000	9990	93
494	20240118	122000	209032820	10000	9990	10000	9990	48
495	20240118	121900	208553020	10000	10010	10010	10000	28
496	20240118	121800	208272850	10010	10010	10010	9990	137
497	20240118	121700	206902580	10010	10010	10010	10000	43
498	20240118	121600	206472300	10010	10000	10010	10000	49
499	20240118	121500	205981950	10010	10030	10030	10000	159
500	20240118	121400	204389950	10030	10030	10030	10030	31
501	20240118	121300	204079020	10020	10020	10030	10020	26
502	20240118	121200	203818350	10010	10010	10020	10010	150
503	20240118	121100	202316550	10010	10020	10020	10010	60
504	20240118	121000	201715560	10010	10030	10030	10010	141
505	20240118	120900	200301770	10030	10020	10030	10010	62
506	20240118	120800	199680430	10030	10020	10030	10010	49
507	20240118	120700	199189260	10010	10020	10020	10010	63
508	20240118	120600	198558260	10020	10020	10020	10010	28
509	20240118	120500	198277740	10010	10030	10030	10010	134
510	20240118	120400	196935810	10010	10030	10030	10010	39
511	20240118	120300	196544740	10010	10020	10030	10010	253
512	20240118	120200	194009580	10010	10030	10030	10010	116
513	20240118	120100	192847880	10030	10030	10030	10030	43
514	20240118	120000	192416590	10010	10020	10030	10010	479
515	20240118	115900	187621020	10010	10010	10020	10010	89
516	20240118	115800	186729780	10010	10010	10020	10010	102
517	20240118	115700	185708370	10020	10020	10020	10020	49
518	20240118	115600	185217390	10020	10030	10040	10010	224
519	20240118	115500	182973330	10030	10020	10040	10020	37
520	20240118	115400	182601940	10030	10020	10040	10020	44
521	20240118	115300	182160690	10010	10030	10030	10010	163
522	20240118	115200	180528680	10030	10020	10030	10010	39
523	20240118	115100	180137700	10020	10020	10020	10020	30
524	20240118	115000	179837100	10020	10030	10030	10010	43
525	20240118	114900	179406270	10030	10020	10030	10010	110
526	20240118	114800	178304510	10020	10030	10030	10020	34
527	20240118	114700	177963690	10030	10020	10040	10010	73
528	20240118	114600	177231960	10020	10020	10020	10020	39
529	20240118	114500	176841180	10020	10020	10020	10010	77
530	20240118	114400	176069930	10030	10030	10030	10020	348
531	20240118	114300	172580110	10030	10030	10030	10020	42
532	20240118	114200	172159030	10030	10020	10030	10020	28
533	20240118	114100	171878240	10020	10020	10020	10010	83
534	20240118	114000	171046880	10010	10030	10030	10010	308
535	20240118	113900	167958300	10030	10020	10030	10020	53
536	20240118	113800	167426800	10020	10030	10030	10010	28
537	20240118	113700	167146100	10040	10030	10040	10030	57
538	20240118	113600	166574300	10030	10020	10030	10020	91
539	20240118	113500	165661920	10030	10030	10030	10030	35
540	20240118	113400	165310870	10030	10030	10040	10030	48
541	20240118	113300	164829130	10030	10030	10040	10030	53
542	20240118	113200	164297420	10030	10030	10030	10020	84
543	20240118	113100	163455350	10040	10030	10040	10020	66
544	20240118	113000	162793390	10030	10030	10030	10010	36
545	20240118	112900	162432330	10010	10020	10030	10010	40
546	20240118	112800	162031400	10020	10030	10030	10020	140
547	20240118	112700	160628130	10020	10030	10030	10020	113
548	20240118	112600	159495460	10030	10030	10030	10020	67
549	20240118	112500	158823720	10040	10040	10040	10040	30
550	20240118	112400	158522520	10040	10020	10040	10020	73
551	20240118	112300	157790120	10020	10030	10030	10010	82
552	20240118	112200	156968580	10030	10040	10040	10030	35
553	20240118	112100	156617360	10030	10030	10030	10020	40
554	20240118	112000	156216210	10030	10030	10030	10030	36
555	20240118	111900	155855130	10030	10020	10030	10020	119
556	20240118	111800	154662170	10030	10030	10030	10030	61
557	20240118	111700	154050340	10030	10030	10030	10030	30
558	20240118	111600	153749440	10030	10030	10030	10020	68
559	20240118	111500	153067660	10030	10020	10030	10020	52
560	20240118	111400	152546340	10020	10000	10020	10000	173
561	20240118	111300	150814620	10010	10020	10020	10010	51
562	20240118	111200	150303840	10020	10000	10020	10000	33
563	20240118	111100	149973370	10000	10010	10010	9990	63
564	20240118	111000	149343260	10000	10010	10010	9990	125
565	20240118	110900	148093550	10010	10020	10020	10010	36
566	20240118	110800	147733100	10010	10000	10010	10000	38
567	20240118	110700	147352880	10000	10000	10000	9990	102
568	20240118	110600	146333580	10000	10010	10010	10000	36
569	20240118	110500	145973240	10010	10010	10020	10000	57
570	20240118	110400	145402440	10000	10010	10010	9990	86
571	20240118	110300	144542450	10010	10000	10010	9990	35
572	20240118	110200	144192560	10000	9990	10000	9990	51
573	20240118	110100	143682590	9990	10020	10020	9990	69
574	20240118	110000	142992470	10020	10010	10020	10010	45
575	20240118	105900	142541730	10010	10010	10020	10010	32
576	20240118	105800	142221250	9990	10010	10010	9990	384
577	20240118	105700	138380880	10010	10010	10020	10000	75
578	20240118	105600	137630100	10020	10020	10020	10010	41
579	20240118	105500	137219290	10020	10000	10020	10000	117
580	20240118	105400	136047890	10010	10000	10010	10000	71
581	20240118	105300	135337790	10000	10000	10000	10000	33
582	20240118	105200	135007790	10000	10010	10010	10000	115
583	20240118	105100	133857140	10010	10010	10010	10010	29
584	20240118	105000	133566850	10010	10000	10010	10000	32
585	20240118	104900	133246650	10000	10010	10010	10000	49
586	20240118	104800	132756490	10020	10020	10030	10020	38
587	20240118	104700	132375610	10020	10010	10020	10000	105
588	20240118	104600	131324120	10000	10000	10000	10000	51
589	20240118	104500	130814120	10000	10010	10010	10000	96
590	20240118	104400	129853540	10000	10020	10020	10000	93
591	20240118	104300	128922820	10000	10020	10020	10000	148
592	20240118	104200	127442100	10020	10020	10030	10000	53
593	20240118	104100	126911020	10010	10010	10030	10010	46
594	20240118	104000	126450280	10010	10000	10010	10000	44
595	20240118	103900	126010000	10020	10040	10040	10000	70
596	20240118	103800	125308350	10030	10010	10030	10000	71
597	20240118	103700	124597720	10020	10010	10020	10010	72
598	20240118	103600	123876900	10010	10020	10020	10010	62
599	20240118	103500	123256050	10020	10030	10040	10020	42
600	20240118	103400	122834850	10030	10020	10030	10020	63
601	20240118	103300	122203330	10020	10020	10030	10020	36
602	20240118	103200	121842500	10020	10020	10020	10010	53
603	20240118	103100	121311650	10020	10060	10060	10000	1340
604	20240118	103000	107844150	10040	10050	10050	10040	129
605	20240118	102900	106548580	10040	10050	10050	10040	70
606	20240118	102800	105845110	10040	10040	10050	10040	53
607	20240118	102700	105312740	10040	10020	10040	10010	144
608	20240118	102600	103869610	10020	10030	10030	10020	69
609	20240118	102500	103177740	10030	10020	10030	10020	83
610	20240118	102400	102345970	10020	10010	10020	10010	70
611	20240118	102300	101644890	10010	10010	10010	10000	53
612	20240118	102200	101114370	10000	10020	10020	10000	55
613	20240118	102100	100563750	10020	10000	10030	10000	64
614	20240118	102000	99922620	10020	10010	10030	10010	42
615	20240118	101900	99501780	10030	10010	10030	10010	43
616	20240118	101800	99070730	10010	9990	10010	9990	175
617	20240118	101700	97321770	10010	10000	10010	10000	42
618	20240118	101600	96901420	10000	10010	10010	10000	136
619	20240118	101500	95541260	10010	10000	10010	10000	14
620	20240118	101400	95401250	10010	10000	10010	10000	12
621	20240118	101300	95281150	10000	9990	10000	9990	126
622	20240118	101200	94021460	9990	9990	9990	9990	82
623	20240118	101100	93202280	9990	9980	9990	9980	167
624	20240118	101000	91534680	9980	9980	9980	9970	46
625	20240118	100900	91075890	9980	9980	9980	9970	27
626	20240118	100800	90806580	9970	10000	10000	9970	2216
627	20240118	100700	68650490	9990	9990	9990	9990	0
628	20240118	100600	68650490	9990	9990	9990	9990	89
629	20240118	100500	67761380	9990	9990	10000	9990	80
630	20240118	100400	66962030	9990	9990	9990	9990	20
631	20240118	100300	66762230	9990	9980	9990	9980	44
632	20240118	100200	66322900	9980	9970	9980	9970	72
633	20240118	100100	65605050	9970	9960	9970	9960	45
634	20240118	100000	65156440	9960	9970	9980	9960	107
635	20240118	095900	64089650	9970	9970	9980	9970	64
636	20240118	095800	63451470	9960	9960	9960	9960	23
637	20240118	095700	63222390	9960	9960	9970	9960	50
638	20240118	095600	62723940	9970	9970	9970	9970	130
639	20240118	095500	61427840	9970	9970	9970	9960	31
640	20240118	095400	61118880	9970	9960	9970	9960	21
641	20240118	095300	60909520	9960	9980	9980	9960	56
642	20240118	095200	60351500	9960	9970	9970	9960	95
643	20240118	095100	59404360	9970	9970	9970	9970	29
644	20240118	095000	59115230	9970	9980	9980	9970	104
645	20240118	094900	58078200	9970	9970	9970	9970	4
646	20240118	094800	58038320	9970	9970	9970	9970	21
647	20240118	094700	57828950	9970	9970	9980	9970	60
648	20240118	094600	57230600	9970	9970	9980	9970	27
649	20240118	094500	56961400	9980	9980	9980	9970	10
650	20240118	094400	56861640	9970	9970	9980	9960	135
651	20240118	094300	55515580	9960	9970	9970	9960	146
652	20240118	094200	54061040	9960	9970	9970	9960	38
653	20240118	094100	53682210	9960	9960	9970	9960	5
654	20240118	094000	53632400	9960	9960	9960	9960	2
655	20240118	093900	53612480	9960	9950	9990	9950	121
656	20240118	093800	52407810	9950	9950	9960	9950	156
657	20240118	093700	50854610	9950	9960	9960	9950	33
658	20240118	093600	50526080	9950	9950	9950	9950	24
659	20240118	093500	50287280	9950	9970	9970	9950	81
660	20240118	093400	49480390	9950	9990	10000	9950	1069
661	20240118	093300	38833940	10000	10000	10000	10000	1
662	20240118	093200	38823940	9990	9990	9990	9990	250
663	20240118	093100	36326440	10000	10000	10000	9990	54
664	20240118	093000	35786570	9990	9990	9990	9980	96
665	20240118	092900	34828010	9990	9980	9990	9980	77
666	20240118	092800	34059360	9980	9980	9980	9980	0
667	20240118	092700	34059360	9980	9980	9980	9980	2
668	20240118	092600	34039400	9980	9980	10000	9980	159
669	20240118	092500	32451400	9990	9990	9990	9980	148
670	20240118	092400	30973840	9990	9990	9990	9980	64
671	20240118	092300	30334920	9990	9980	9990	9980	74
672	20240118	092200	29596350	9980	9990	9990	9980	2
673	20240118	092100	29576380	9980	9980	9990	9980	44
674	20240118	092000	29137100	9980	9980	9990	9980	141
675	20240118	091900	27729870	9990	9980	9990	9980	23
676	20240118	091800	27500280	9980	9990	9990	9980	56
677	20240118	091700	26941020	9980	9990	9990	9980	97
678	20240118	091600	25972950	9990	9990	10000	9990	128
679	20240118	091500	24693230	9990	9990	9990	9990	1
680	20240118	091400	24683240	9980	9980	9980	9980	15
681	20240118	091300	24533540	9970	9960	9980	9960	239
682	20240118	091200	22150980	9970	9970	9970	9960	100
683	20240118	091100	21154910	9970	9970	9970	9960	572
684	20240118	091000	15457550	9960	9960	9960	9960	62
685	20240118	090900	14840030	9960	9970	9970	9960	18
686	20240118	090800	14660740	9960	9970	9970	9960	156
687	20240118	090700	13106090	9970	9970	9980	9970	92
688	20240118	090600	12188810	9970	9970	9980	9970	110
689	20240118	090500	11091110	9980	9990	9990	9980	31
690	20240118	090400	10781570	9970	9980	9980	9970	131
691	20240118	090300	9475070	9980	9970	9980	9970	80
692	20240118	090200	8676770	9980	9980	9980	9980	73
693	20240118	090100	7948230	9970	9980	9980	9970	118
694	20240118	090000	6771630	9980	9970	9990	9970	679