KissMeData/200350/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	203700	215971900	9780	9780	9780	9780	1163
3	20240118	203600	215971900	9780	9780	9780	9780	0
4	20240118	203500	215971900	9780	9780	9780	9780	0
5	20240118	203400	215971900	9780	9780	9780	9780	0
6	20240118	203300	215971900	9780	9780	9780	9780	0
7	20240118	203200	215971900	9780	9780	9780	9780	0
8	20240118	203100	215971900	9780	9780	9780	9780	0
9	20240118	203000	215971900	9780	9780	9780	9780	0
10	20240118	202900	215971900	9780	9780	9780	9780	0
11	20240118	202800	215971900	9780	9780	9780	9780	0
12	20240118	202700	215971900	9780	9780	9780	9780	0
13	20240118	202600	215971900	9780	9780	9780	9780	0
14	20240118	202500	215971900	9780	9780	9780	9780	0
15	20240118	202400	215971900	9780	9780	9780	9780	0
16	20240118	202300	215971900	9780	9780	9780	9780	0
17	20240118	202200	215971900	9780	9780	9780	9780	0
18	20240118	202100	215971900	9780	9780	9780	9780	0
19	20240118	202000	215971900	9780	9780	9780	9780	0
20	20240118	201900	215971900	9780	9780	9780	9780	0
21	20240118	201800	215971900	9780	9780	9780	9780	0
22	20240118	201700	215971900	9780	9780	9780	9780	0
23	20240118	201600	215971900	9780	9780	9780	9780	0
24	20240118	201500	215971900	9780	9780	9780	9780	0
25	20240118	201400	215971900	9780	9780	9780	9780	0
26	20240118	201300	215971900	9780	9780	9780	9780	0
27	20240118	201200	215971900	9780	9780	9780	9780	0
28	20240118	201100	215971900	9780	9780	9780	9780	0
29	20240118	201000	215971900	9780	9780	9780	9780	0
30	20240118	200900	215971900	9780	9780	9780	9780	0
31	20240118	200800	215971900	9780	9780	9780	9780	0
32	20240118	200700	215971900	9780	9780	9780	9780	1163
33	20240118	200600	215971900	9780	9780	9780	9780	0
34	20240118	200500	215971900	9780	9780	9780	9780	0
35	20240118	200400	215971900	9780	9780	9780	9780	0
36	20240118	200300	215971900	9780	9780	9780	9780	0
37	20240118	200200	215971900	9780	9780	9780	9780	0
38	20240118	200100	215971900	9780	9780	9780	9780	0
39	20240118	200000	215971900	9780	9780	9780	9780	0
40	20240118	195900	215971900	9780	9780	9780	9780	0
41	20240118	195800	215971900	9780	9780	9780	9780	0
42	20240118	195700	215971900	9780	9780	9780	9780	0
43	20240118	195600	215971900	9780	9780	9780	9780	0
44	20240118	195500	215971900	9780	9780	9780	9780	0
45	20240118	195400	215971900	9780	9780	9780	9780	0
46	20240118	195300	215971900	9780	9780	9780	9780	0
47	20240118	195200	215971900	9780	9780	9780	9780	0
48	20240118	195100	215971900	9780	9780	9780	9780	0
49	20240118	195000	215971900	9780	9780	9780	9780	0
50	20240118	194900	215971900	9780	9780	9780	9780	0
51	20240118	194800	215971900	9780	9780	9780	9780	0
52	20240118	194700	215971900	9780	9780	9780	9780	0
53	20240118	194600	215971900	9780	9780	9780	9780	0
54	20240118	194500	215971900	9780	9780	9780	9780	0
55	20240118	194400	215971900	9780	9780	9780	9780	0
56	20240118	194300	215971900	9780	9780	9780	9780	0
57	20240118	194200	215971900	9780	9780	9780	9780	0
58	20240118	194100	215971900	9780	9780	9780	9780	0
59	20240118	194000	215971900	9780	9780	9780	9780	0
60	20240118	193900	215971900	9780	9780	9780	9780	0
61	20240118	193800	215971900	9780	9780	9780	9780	0
62	20240118	193700	215971900	9780	9780	9780	9780	1163
63	20240118	193600	215971900	9780	9780	9780	9780	0
64	20240118	193500	215971900	9780	9780	9780	9780	0
65	20240118	193400	215971900	9780	9780	9780	9780	0
66	20240118	193300	215971900	9780	9780	9780	9780	0
67	20240118	193200	215971900	9780	9780	9780	9780	0
68	20240118	193100	215971900	9780	9780	9780	9780	0
69	20240118	193000	215971900	9780	9780	9780	9780	0
70	20240118	192900	215971900	9780	9780	9780	9780	0
71	20240118	192800	215971900	9780	9780	9780	9780	0
72	20240118	192700	215971900	9780	9780	9780	9780	0
73	20240118	192600	215971900	9780	9780	9780	9780	0
74	20240118	192500	215971900	9780	9780	9780	9780	0
75	20240118	192400	215971900	9780	9780	9780	9780	0
76	20240118	192300	215971900	9780	9780	9780	9780	0
77	20240118	192200	215971900	9780	9780	9780	9780	0
78	20240118	192100	215971900	9780	9780	9780	9780	0
79	20240118	192000	215971900	9780	9780	9780	9780	0
80	20240118	191900	215971900	9780	9780	9780	9780	0
81	20240118	191800	215971900	9780	9780	9780	9780	0
82	20240118	191700	215971900	9780	9780	9780	9780	0
83	20240118	191600	215971900	9780	9780	9780	9780	0
84	20240118	191500	215971900	9780	9780	9780	9780	0
85	20240118	191400	215971900	9780	9780	9780	9780	0
86	20240118	191300	215971900	9780	9780	9780	9780	0
87	20240118	191200	215971900	9780	9780	9780	9780	0
88	20240118	191100	215971900	9780	9780	9780	9780	0
89	20240118	191000	215971900	9780	9780	9780	9780	0
90	20240118	190900	215971900	9780	9780	9780	9780	0
91	20240118	190800	215971900	9780	9780	9780	9780	0
92	20240118	190700	215971900	9780	9780	9780	9780	1163
93	20240118	190600	215971900	9780	9780	9780	9780	0
94	20240118	190500	215971900	9780	9780	9780	9780	0
95	20240118	190400	215971900	9780	9780	9780	9780	0
96	20240118	190300	215971900	9780	9780	9780	9780	0
97	20240118	190200	215971900	9780	9780	9780	9780	0
98	20240118	190100	215971900	9780	9780	9780	9780	0
99	20240118	190000	215971900	9780	9780	9780	9780	0
100	20240118	185900	215971900	9780	9780	9780	9780	0
101	20240118	185800	215971900	9780	9780	9780	9780	0
102	20240118	185700	215971900	9780	9780	9780	9780	0
103	20240118	185600	215971900	9780	9780	9780	9780	0
104	20240118	185500	215971900	9780	9780	9780	9780	0
105	20240118	185400	215971900	9780	9780	9780	9780	0
106	20240118	185300	215971900	9780	9780	9780	9780	0
107	20240118	185200	215971900	9780	9780	9780	9780	0
108	20240118	185100	215971900	9780	9780	9780	9780	0
109	20240118	185000	215971900	9780	9780	9780	9780	0
110	20240118	184900	215971900	9780	9780	9780	9780	0
111	20240118	184800	215971900	9780	9780	9780	9780	0
112	20240118	184700	215971900	9780	9780	9780	9780	0
113	20240118	184600	215971900	9780	9780	9780	9780	0
114	20240118	184500	215971900	9780	9780	9780	9780	0
115	20240118	184400	215971900	9780	9780	9780	9780	0
116	20240118	184300	215971900	9780	9780	9780	9780	0
117	20240118	184200	215971900	9780	9780	9780	9780	0
118	20240118	184100	215971900	9780	9780	9780	9780	0
119	20240118	184000	215971900	9780	9780	9780	9780	0
120	20240118	183900	215971900	9780	9780	9780	9780	0
121	20240118	183800	215971900	9780	9780	9780	9780	0
122	20240118	183700	215971900	9780	9780	9780	9780	1163
123	20240118	183600	215971900	9780	9780	9780	9780	0
124	20240118	183500	215971900	9780	9780	9780	9780	0
125	20240118	183400	215971900	9780	9780	9780	9780	0
126	20240118	183300	215971900	9780	9780	9780	9780	0
127	20240118	183200	215971900	9780	9780	9780	9780	0
128	20240118	183100	215971900	9780	9780	9780	9780	0
129	20240118	183000	215971900	9780	9780	9780	9780	0
130	20240118	182900	215971900	9780	9780	9780	9780	0
131	20240118	182800	215971900	9780	9780	9780	9780	0
132	20240118	182700	215971900	9780	9780	9780	9780	0
133	20240118	182600	215971900	9780	9780	9780	9780	0
134	20240118	182500	215971900	9780	9780	9780	9780	0
135	20240118	182400	215971900	9780	9780	9780	9780	0
136	20240118	182300	215971900	9780	9780	9780	9780	0
137	20240118	182200	215971900	9780	9780	9780	9780	0
138	20240118	182100	215971900	9780	9780	9780	9780	0
139	20240118	182000	215971900	9780	9780	9780	9780	0
140	20240118	181900	215971900	9780	9780	9780	9780	0
141	20240118	181800	215971900	9780	9780	9780	9780	0
142	20240118	181700	215971900	9780	9780	9780	9780	0
143	20240118	181600	215971900	9780	9780	9780	9780	0
144	20240118	181500	215971900	9780	9780	9780	9780	0
145	20240118	181400	215971900	9780	9780	9780	9780	0
146	20240118	181300	215971900	9780	9780	9780	9780	0
147	20240118	181200	215971900	9780	9780	9780	9780	0
148	20240118	181100	215971900	9780	9780	9780	9780	0
149	20240118	181000	215971900	9780	9780	9780	9780	0
150	20240118	180900	215971900	9780	9780	9780	9780	0
151	20240118	180800	215971900	9780	9780	9780	9780	0
152	20240118	180700	215971900	9780	9780	9780	9780	1163
153	20240118	180600	215971900	9780	9780	9780	9780	0
154	20240118	180500	215971900	9780	9780	9780	9780	0
155	20240118	180400	215971900	9780	9780	9780	9780	0
156	20240118	180300	215971900	9780	9780	9780	9780	0
157	20240118	180200	215971900	9780	9780	9780	9780	0
158	20240118	180100	215971900	9780	9780	9780	9780	0
159	20240118	180000	215971900	9780	9780	9780	9780	0
160	20240118	175900	215971900	9780	9780	9780	9780	0
161	20240118	175800	215971900	9780	9780	9780	9780	0
162	20240118	175700	215971900	9780	9780	9780	9780	0
163	20240118	175600	215971900	9780	9780	9780	9780	0
164	20240118	175500	215971900	9780	9780	9780	9780	0
165	20240118	175400	215971900	9780	9780	9780	9780	0
166	20240118	175300	215971900	9780	9780	9780	9780	0
167	20240118	175200	215971900	9780	9780	9780	9780	0
168	20240118	175100	215971900	9780	9780	9780	9780	0
169	20240118	175000	215971900	9780	9780	9780	9780	0
170	20240118	174900	215971900	9780	9780	9780	9780	0
171	20240118	174800	215971900	9780	9780	9780	9780	0
172	20240118	174700	215971900	9780	9780	9780	9780	0
173	20240118	174600	215971900	9780	9780	9780	9780	0
174	20240118	174500	215971900	9780	9780	9780	9780	0
175	20240118	174400	215971900	9780	9780	9780	9780	0
176	20240118	174300	215971900	9780	9780	9780	9780	0
177	20240118	174200	215971900	9780	9780	9780	9780	0
178	20240118	174100	215971900	9780	9780	9780	9780	0
179	20240118	174000	215971900	9780	9780	9780	9780	0
180	20240118	173900	215971900	9780	9780	9780	9780	0
181	20240118	173800	215971900	9780	9780	9780	9780	0
182	20240118	173700	215971900	9780	9780	9780	9780	1163
183	20240118	173600	215971900	9780	9780	9780	9780	0
184	20240118	173500	215971900	9780	9780	9780	9780	0
185	20240118	173400	215971900	9780	9780	9780	9780	0
186	20240118	173300	215971900	9780	9780	9780	9780	0
187	20240118	173200	215971900	9780	9780	9780	9780	0
188	20240118	173100	215971900	9780	9780	9780	9780	0
189	20240118	173000	215971900	9780	9780	9780	9780	0
190	20240118	172900	215971900	9780	9780	9780	9780	0
191	20240118	172800	215971900	9780	9780	9780	9780	0
192	20240118	172700	215971900	9780	9780	9780	9780	0
193	20240118	172600	215971900	9780	9780	9780	9780	0
194	20240118	172500	215971900	9780	9780	9780	9780	0
195	20240118	172400	215971900	9780	9780	9780	9780	0
196	20240118	172300	215971900	9780	9780	9780	9780	0
197	20240118	172200	215971900	9780	9780	9780	9780	0
198	20240118	172100	215971900	9780	9780	9780	9780	0
199	20240118	172000	215971900	9780	9780	9780	9780	0
200	20240118	171900	215971900	9780	9780	9780	9780	0
201	20240118	171800	215971900	9780	9780	9780	9780	0
202	20240118	171700	215971900	9780	9780	9780	9780	0
203	20240118	171600	215971900	9780	9780	9780	9780	0
204	20240118	171500	215971900	9780	9780	9780	9780	0
205	20240118	171400	215971900	9780	9780	9780	9780	0
206	20240118	171300	215971900	9780	9780	9780	9780	0
207	20240118	171200	215971900	9780	9780	9780	9780	0
208	20240118	171100	215971900	9780	9780	9780	9780	0
209	20240118	171000	215971900	9780	9780	9780	9780	0
210	20240118	170900	215971900	9780	9780	9780	9780	0
211	20240118	170800	215971900	9780	9780	9780	9780	0
212	20240118	170700	215971900	9780	9780	9780	9780	1163
213	20240118	170600	215971900	9780	9780	9780	9780	0
214	20240118	170500	215971900	9780	9780	9780	9780	0
215	20240118	170400	215971900	9780	9780	9780	9780	0
216	20240118	170300	215971900	9780	9780	9780	9780	0
217	20240118	170200	215971900	9780	9780	9780	9780	0
218	20240118	170100	215971900	9780	9780	9780	9780	0
219	20240118	170000	215971900	9780	9780	9780	9780	0
220	20240118	165900	215971900	9780	9780	9780	9780	0
221	20240118	165800	215971900	9780	9780	9780	9780	0
222	20240118	165700	215971900	9780	9780	9780	9780	0
223	20240118	165600	215971900	9780	9780	9780	9780	0
224	20240118	165500	215971900	9780	9780	9780	9780	0
225	20240118	165400	215971900	9780	9780	9780	9780	0
226	20240118	165300	215971900	9780	9780	9780	9780	0
227	20240118	165200	215971900	9780	9780	9780	9780	0
228	20240118	165100	215971900	9780	9780	9780	9780	0
229	20240118	165000	215971900	9780	9780	9780	9780	0
230	20240118	164900	215971900	9780	9780	9780	9780	0
231	20240118	164800	215971900	9780	9780	9780	9780	0
232	20240118	164700	215971900	9780	9780	9780	9780	0
233	20240118	164600	215971900	9780	9780	9780	9780	0
234	20240118	164500	215971900	9780	9780	9780	9780	0
235	20240118	164400	215971900	9780	9780	9780	9780	0
236	20240118	164300	215971900	9780	9780	9780	9780	0
237	20240118	164200	215971900	9780	9780	9780	9780	0
238	20240118	164100	215971900	9780	9780	9780	9780	0
239	20240118	164000	215971900	9780	9780	9780	9780	0
240	20240118	163900	215971900	9780	9780	9780	9780	0
241	20240118	163800	215971900	9780	9780	9780	9780	0
242	20240118	163700	215971900	9780	9780	9780	9780	1163
243	20240118	163600	215971900	9780	9780	9780	9780	0
244	20240118	163500	215971900	9780	9780	9780	9780	0
245	20240118	163400	215971900	9780	9780	9780	9780	0
246	20240118	163300	215971900	9780	9780	9780	9780	0
247	20240118	163200	215971900	9780	9780	9780	9780	0
248	20240118	163100	215971900	9780	9780	9780	9780	0
249	20240118	163000	215971900	9780	9780	9780	9780	0
250	20240118	162900	215971900	9780	9780	9780	9780	0
251	20240118	162800	215971900	9780	9780	9780	9780	0
252	20240118	162700	215971900	9780	9780	9780	9780	0
253	20240118	162600	215971900	9780	9780	9780	9780	0
254	20240118	162500	215971900	9780	9780	9780	9780	0
255	20240118	162400	215971900	9780	9780	9780	9780	0
256	20240118	162300	215971900	9780	9780	9780	9780	0
257	20240118	162200	215971900	9780	9780	9780	9780	0
258	20240118	162100	215971900	9780	9780	9780	9780	0
259	20240118	162000	215971900	9780	9780	9780	9780	0
260	20240118	161900	215971900	9780	9780	9780	9780	0
261	20240118	161800	215971900	9780	9780	9780	9780	0
262	20240118	161700	215971900	9780	9780	9780	9780	0
263	20240118	161600	215971900	9780	9780	9780	9780	0
264	20240118	161500	215971900	9780	9780	9780	9780	0
265	20240118	161400	215971900	9780	9780	9780	9780	0
266	20240118	161300	215971900	9780	9780	9780	9780	0
267	20240118	161200	215971900	9780	9780	9780	9780	0
268	20240118	161100	215971900	9780	9780	9780	9780	0
269	20240118	161000	215971900	9780	9780	9780	9780	0
270	20240118	160900	215971900	9780	9780	9780	9780	0
271	20240118	160800	215971900	9780	9780	9780	9780	0
272	20240118	160700	215971900	9780	9780	9780	9780	1163
273	20240118	160600	215971900	9780	9780	9780	9780	0
274	20240118	160500	215971900	9780	9780	9780	9780	0
275	20240118	160400	215971900	9780	9780	9780	9780	0
276	20240118	160300	215971900	9780	9780	9780	9780	0
277	20240118	160200	215971900	9780	9780	9780	9780	0
278	20240118	160100	215971900	9780	9780	9780	9780	0
279	20240118	160000	215971900	9780	9780	9780	9780	0
280	20240118	155900	215971900	9780	9780	9780	9780	0
281	20240118	155800	215971900	9780	9780	9780	9780	0
282	20240118	155700	215971900	9780	9780	9780	9780	0
283	20240118	155600	215971900	9780	9780	9780	9780	0
284	20240118	155500	215971900	9780	9780	9780	9780	0
285	20240118	155400	215971900	9780	9780	9780	9780	0
286	20240118	155300	215971900	9780	9780	9780	9780	0
287	20240118	155200	215971900	9780	9780	9780	9780	0
288	20240118	155100	215971900	9780	9780	9780	9780	0
289	20240118	155000	215971900	9780	9780	9780	9780	0
290	20240118	154900	215971900	9780	9780	9780	9780	0
291	20240118	154800	215971900	9780	9780	9780	9780	0
292	20240118	154700	215971900	9780	9780	9780	9780	0
293	20240118	154600	215971900	9780	9780	9780	9780	0
294	20240118	154500	215971900	9780	9780	9780	9780	0
295	20240118	154400	215971900	9780	9780	9780	9780	0
296	20240118	154300	215971900	9780	9780	9780	9780	0
297	20240118	154200	215971900	9780	9780	9780	9780	0
298	20240118	154100	215971900	9780	9780	9780	9780	0
299	20240118	154000	215971900	9780	9780	9780	9780	0
300	20240118	153900	215971900	9780	9780	9780	9780	0
301	20240118	153800	215971900	9780	9780	9780	9780	0
302	20240118	153700	215971900	9780	9780	9780	9780	1163
303	20240118	153600	215971900	9780	9780	9780	9780	0
304	20240118	153500	215971900	9780	9780	9780	9780	0
305	20240118	153400	215971900	9780	9780	9780	9780	0
306	20240118	153300	215971900	9780	9780	9780	9780	0
307	20240118	153200	215971900	9780	9780	9780	9780	0
308	20240118	153100	215971900	9780	9780	9780	9780	0
309	20240118	153000	215971900	9780	9780	9780	9780	1163
310	20240118	152900	204597760	9790	9790	9790	9790	0
311	20240118	152800	204597760	9790	9790	9790	9790	0
312	20240118	152700	204597760	9790	9790	9790	9790	0
313	20240118	152600	204597760	9790	9790	9790	9790	0
314	20240118	152500	204597760	9790	9790	9790	9790	0
315	20240118	152400	204597760	9790	9790	9790	9790	0
316	20240118	152300	204597760	9790	9790	9790	9790	0
317	20240118	152200	204597760	9790	9790	9790	9790	0
318	20240118	152100	204597760	9790	9790	9790	9790	0
319	20240118	152000	204597760	9790	9790	9790	9790	0
320	20240118	151900	204597760	9790	9790	9790	9790	10
321	20240118	151800	204499860	9790	9790	9790	9790	0
322	20240118	151700	204499860	9790	9790	9790	9790	20
323	20240118	151600	204304060	9820	9820	9820	9820	0
324	20240118	151500	204304060	9820	9820	9820	9820	50
325	20240118	151400	203813060	9820	9820	9820	9820	10
326	20240118	151300	203714860	9780	9780	9780	9780	50
327	20240118	151200	203225860	9780	9790	9790	9780	50
328	20240118	151100	202736820	9780	9790	9790	9780	165
329	20240118	151000	201121530	9790	9810	9810	9790	102
330	20240118	150900	200122930	9810	9800	9810	9800	110
331	20240118	150800	199044840	9790	9790	9790	9790	32
332	20240118	150700	198731560	9790	9790	9790	9790	138
333	20240118	150600	197380540	9780	9770	9780	9770	204
334	20240118	150500	195385810	9770	9770	9770	9770	6
335	20240118	150400	195327190	9770	9770	9770	9770	15
336	20240118	150300	195180640	9770	9770	9770	9770	0
337	20240118	150200	195180640	9770	9770	9770	9770	0
338	20240118	150100	195180640	9770	9770	9770	9770	0
339	20240118	150000	195180640	9770	9770	9770	9770	1
340	20240118	145900	195170870	9770	9770	9770	9770	12
341	20240118	145800	195053630	9770	9770	9770	9770	0
342	20240118	145700	195053630	9770	9780	9780	9770	36
343	20240118	145600	194701610	9760	9750	9760	9750	196
344	20240118	145500	192789190	9740	9740	9740	9740	0
345	20240118	145400	192789190	9740	9740	9740	9740	0
346	20240118	145300	192789190	9740	9740	9740	9740	63
347	20240118	145200	192175570	9740	9740	9740	9740	0
348	20240118	145100	192175570	9740	9740	9740	9740	0
349	20240118	145000	192175570	9740	9740	9740	9740	0
350	20240118	144900	192175570	9740	9740	9740	9740	0
351	20240118	144800	192175570	9740	9740	9740	9740	1
352	20240118	144700	192165830	9740	9740	9740	9740	0
353	20240118	144600	192165830	9740	9740	9740	9740	0
354	20240118	144500	192165830	9740	9740	9740	9740	0
355	20240118	144400	192165830	9740	9740	9740	9740	0
356	20240118	144300	192165830	9740	9740	9740	9740	0
357	20240118	144200	192165830	9740	9740	9740	9740	0
358	20240118	144100	192165830	9740	9740	9740	9740	50
359	20240118	144000	191678830	9740	9740	9740	9740	140
360	20240118	143900	190315230	9780	9780	9780	9780	0
361	20240118	143800	190315230	9780	9780	9780	9780	0
362	20240118	143700	190315230	9780	9780	9780	9780	0
363	20240118	143600	190315230	9780	9760	9780	9760	20
364	20240118	143500	190119690	9740	9740	9740	9740	0
365	20240118	143400	190119690	9740	9740	9740	9740	0
366	20240118	143300	190119690	9740	9740	9740	9740	0
367	20240118	143200	190119690	9740	9740	9740	9740	0
368	20240118	143100	190119690	9740	9740	9740	9740	0
369	20240118	143000	190119690	9740	9750	9750	9740	401
370	20240118	142900	186213920	9740	9740	9740	9740	0
371	20240118	142800	186213920	9740	9690	9740	9690	498
372	20240118	142700	181372940	9690	9690	9690	9690	0
373	20240118	142600	181372940	9690	9690	9690	9690	0
374	20240118	142500	181372940	9690	9690	9690	9690	0
375	20240118	142400	181372940	9690	9690	9690	9690	0
376	20240118	142300	181372940	9690	9690	9690	9690	0
377	20240118	142200	181372940	9690	9690	9690	9690	0
378	20240118	142100	181372940	9690	9690	9690	9690	0
379	20240118	142000	181372940	9690	9690	9690	9690	10
380	20240118	141900	181276040	9690	9690	9690	9690	0
381	20240118	141800	181276040	9690	9690	9690	9690	0
382	20240118	141700	181276040	9690	9690	9690	9690	209
383	20240118	141600	179250830	9690	9690	9690	9690	0
384	20240118	141500	179250830	9690	9690	9690	9690	0
385	20240118	141400	179250830	9690	9690	9690	9690	0
386	20240118	141300	179250830	9690	9700	9700	9690	5
387	20240118	141200	179202340	9700	9700	9700	9700	0
388	20240118	141100	179202340	9700	9700	9700	9700	0
389	20240118	141000	179202340	9700	9700	9700	9700	0
390	20240118	140900	179202340	9700	9700	9700	9700	0
391	20240118	140800	179202340	9700	9700	9700	9700	1
392	20240118	140700	179192640	9690	9690	9690	9690	0
393	20240118	140600	179192640	9690	9690	9690	9690	557
394	20240118	140500	173795310	9690	9690	9690	9690	7
395	20240118	140400	173727480	9730	9730	9730	9730	69
396	20240118	140300	173056110	9730	9730	9730	9730	0
397	20240118	140200	173056110	9730	9730	9730	9730	32
398	20240118	140100	172744750	9730	9730	9730	9730	100
399	20240118	140000	171771750	9730	9720	9730	9720	100
400	20240118	135900	170799270	9730	9730	9730	9730	0
401	20240118	135800	170799270	9730	9730	9730	9730	1
402	20240118	135700	170789540	9680	9680	9680	9680	0
403	20240118	135600	170789540	9680	9680	9680	9680	0
404	20240118	135500	170789540	9680	9690	9690	9680	54
405	20240118	135400	170266750	9680	9680	9680	9680	0
406	20240118	135300	170266750	9680	9680	9680	9680	0
407	20240118	135200	170266750	9680	9680	9680	9680	0
408	20240118	135100	170266750	9680	9680	9680	9680	0
409	20240118	135000	170266750	9680	9680	9680	9680	0
410	20240118	134900	170266750	9680	9680	9680	9680	0
411	20240118	134800	170266750	9680	9690	9690	9680	323
412	20240118	134700	167139820	9700	9700	9700	9700	30
413	20240118	134600	166848820	9700	9700	9700	9700	0
414	20240118	134500	166848820	9700	9700	9700	9700	0
415	20240118	134400	166848820	9700	9700	9700	9700	0
416	20240118	134300	166848820	9700	9700	9700	9700	0
417	20240118	134200	166848820	9700	9700	9700	9700	0
418	20240118	134100	166848820	9700	9700	9700	9700	0
419	20240118	134000	166848820	9700	9700	9700	9700	0
420	20240118	133900	166848820	9700	9700	9700	9700	0
421	20240118	133800	166848820	9700	9710	9710	9700	95
422	20240118	133700	165927250	9710	9750	9760	9710	666
423	20240118	133600	159434440	9760	9760	9760	9760	0
424	20240118	133500	159434440	9760	9760	9760	9760	0
425	20240118	133400	159434440	9760	9750	9760	9750	179
426	20240118	133300	157689180	9750	9750	9750	9750	0
427	20240118	133200	157689180	9750	9750	9750	9750	0
428	20240118	133100	157689180	9750	9750	9750	9750	120
429	20240118	133000	156519180	9750	9750	9750	9750	80
430	20240118	132900	155739180	9750	9750	9750	9750	42
431	20240118	132800	155329680	9750	9750	9750	9750	1000
432	20240118	132700	145579680	9750	9750	9750	9750	3
433	20240118	132600	145550430	9740	9740	9740	9740	1
434	20240118	132500	145540690	9690	9740	9740	9690	25
435	20240118	132400	145298220	9740	9740	9740	9740	0
436	20240118	132300	145298220	9740	9740	9740	9740	0
437	20240118	132200	145298220	9740	9740	9740	9740	0
438	20240118	132100	145298220	9740	9740	9740	9740	26
439	20240118	132000	145044980	9800	9800	9800	9800	0
440	20240118	131900	145044980	9800	9800	9800	9800	0
441	20240118	131800	145044980	9800	9800	9800	9800	0
442	20240118	131700	145044980	9800	9800	9800	9800	0
443	20240118	131600	145044980	9800	9800	9800	9800	0
444	20240118	131500	145044980	9800	9800	9800	9800	0
445	20240118	131400	145044980	9800	9800	9800	9800	1
446	20240118	131300	145035180	9670	9670	9670	9670	0
447	20240118	131200	145035180	9670	9670	9670	9670	0
448	20240118	131100	145035180	9670	9670	9670	9670	0
449	20240118	131000	145035180	9670	9670	9670	9670	0
450	20240118	130900	145035180	9670	9670	9670	9670	0
451	20240118	130800	145035180	9670	9720	9720	9670	230
452	20240118	130700	142809890	9640	9640	9640	9640	0
453	20240118	130600	142809890	9640	9780	9780	9640	2300
454	20240118	130500	120482960	9810	9810	9810	9810	0
455	20240118	130400	120482960	9810	9810	9810	9810	0
456	20240118	130300	120482960	9810	9810	9810	9810	4
457	20240118	130200	120443720	9780	9780	9780	9780	40
458	20240118	130100	120052520	9790	9790	9790	9790	0
459	20240118	130000	120052520	9790	9790	9790	9790	5
460	20240118	125900	120003570	9780	9780	9780	9780	0
461	20240118	125800	120003570	9780	9780	9780	9780	10
462	20240118	125700	119905770	9780	9780	9780	9780	45
463	20240118	125600	119465670	9800	9800	9800	9800	0
464	20240118	125500	119465670	9800	9800	9800	9800	0
465	20240118	125400	119465670	9800	9800	9800	9800	0
466	20240118	125300	119465670	9800	9800	9800	9800	0
467	20240118	125200	119465670	9800	9800	9800	9800	0
468	20240118	125100	119465670	9800	9800	9800	9800	0
469	20240118	125000	119465670	9800	9800	9800	9800	0
470	20240118	124900	119465670	9800	9800	9800	9800	5
471	20240118	124800	119416670	9820	9820	9820	9820	0
472	20240118	124700	119416670	9820	9820	9820	9820	0
473	20240118	124600	119416670	9820	9820	9820	9820	0
474	20240118	124500	119416670	9820	9820	9820	9820	0
475	20240118	124400	119416670	9820	9820	9820	9820	0
476	20240118	124300	119416670	9820	9820	9820	9820	0
477	20240118	124200	119416670	9820	9800	9820	9800	12
478	20240118	124100	119298850	9770	9770	9770	9770	11
479	20240118	124000	119191380	9760	9760	9760	9760	0
480	20240118	123900	119191380	9760	9760	9760	9760	0
481	20240118	123800	119191380	9760	9760	9760	9760	0
482	20240118	123700	119191380	9760	9760	9760	9760	0
483	20240118	123600	119191380	9760	9760	9760	9760	0
484	20240118	123500	119191380	9760	9760	9760	9760	0
485	20240118	123400	119191380	9760	9760	9760	9760	0
486	20240118	123300	119191380	9760	9760	9760	9760	0
487	20240118	123200	119191380	9760	9760	9760	9760	1
488	20240118	123100	119181620	9730	9730	9730	9730	9
489	20240118	123000	119094050	9720	9720	9720	9720	0
490	20240118	122900	119094050	9720	9720	9720	9720	0
491	20240118	122800	119094050	9720	9720	9720	9720	0
492	20240118	122700	119094050	9720	9720	9720	9720	0
493	20240118	122600	119094050	9720	9720	9720	9720	0
494	20240118	122500	119094050	9720	9720	9720	9720	0
495	20240118	122400	119094050	9720	9720	9720	9720	0
496	20240118	122300	119094050	9720	9720	9720	9720	0
497	20240118	122200	119094050	9720	9720	9720	9720	0
498	20240118	122100	119094050	9720	9720	9720	9720	0
499	20240118	122000	119094050	9720	9740	9740	9720	489
500	20240118	121900	114336290	9730	9730	9730	9730	0
501	20240118	121800	114336290	9730	9730	9730	9730	0
502	20240118	121700	114336290	9730	9730	9730	9730	0
503	20240118	121600	114336290	9730	9730	9730	9730	0
504	20240118	121500	114336290	9730	9740	9740	9730	1000
505	20240118	121400	104602080	9750	9750	9750	9750	39
506	20240118	121300	104221830	9740	9740	9740	9740	0
507	20240118	121200	104221830	9740	9740	9740	9740	0
508	20240118	121100	104221830	9740	9780	9780	9740	500
509	20240118	121000	99345830	9780	9780	9780	9780	0
510	20240118	120900	99345830	9780	9780	9780	9780	0
511	20240118	120800	99345830	9780	9780	9780	9780	1
512	20240118	120700	99336050	9760	9760	9760	9760	0
513	20240118	120600	99336050	9760	9760	9760	9760	0
514	20240118	120500	99336050	9760	9760	9760	9760	1
515	20240118	120400	99326290	9760	9760	9760	9760	0
516	20240118	120300	99326290	9760	9760	9760	9760	1
517	20240118	120200	99316530	9760	9770	9770	9760	19
518	20240118	120100	99131050	9800	9800	9800	9800	0
519	20240118	120000	99131050	9800	9770	9800	9770	22
520	20240118	115900	98916050	9770	9770	9770	9770	0
521	20240118	115800	98916050	9770	9770	9770	9770	0
522	20240118	115700	98916050	9770	9770	9770	9770	0
523	20240118	115600	98916050	9770	9770	9770	9770	0
524	20240118	115500	98916050	9770	9770	9770	9770	1
525	20240118	115400	98906280	9800	9800	9800	9800	0
526	20240118	115300	98906280	9800	9800	9800	9800	0
527	20240118	115200	98906280	9800	9800	9800	9800	0
528	20240118	115100	98906280	9800	9800	9800	9800	0
529	20240118	115000	98906280	9800	9800	9800	9800	8
530	20240118	114900	98827880	9800	9800	9800	9800	0
531	20240118	114800	98827880	9800	9800	9800	9800	3
532	20240118	114700	98798480	9800	9800	9800	9800	0
533	20240118	114600	98798480	9800	9800	9800	9800	10
534	20240118	114500	98700480	9770	9770	9770	9770	0
535	20240118	114400	98700480	9770	9770	9770	9770	0
536	20240118	114300	98700480	9770	9770	9770	9770	51
537	20240118	114200	98202210	9750	9840	9840	9750	437
538	20240118	114100	93927640	9840	9840	9840	9840	4
539	20240118	114000	93888280	9840	9840	9840	9840	1
540	20240118	113900	93878440	9850	9850	9850	9850	1
541	20240118	113800	93868590	9850	9850	9850	9850	0
542	20240118	113700	93868590	9850	9840	9850	9840	3
543	20240118	113600	93839060	9850	9850	9850	9850	0
544	20240118	113500	93839060	9850	9850	9850	9850	27
545	20240118	113400	93573110	9850	9850	9850	9850	0
546	20240118	113300	93573110	9850	9850	9850	9850	12
547	20240118	113200	93454910	9850	9850	9850	9850	1
548	20240118	113100	93445060	9840	9840	9840	9840	0
549	20240118	113000	93445060	9840	9840	9840	9840	0
550	20240118	112900	93445060	9840	9840	9840	9840	38
551	20240118	112800	93071140	9840	9840	9840	9840	0
552	20240118	112700	93071140	9840	9840	9840	9840	0
553	20240118	112600	93071140	9840	9840	9840	9840	0
554	20240118	112500	93071140	9840	9810	9840	9810	20
555	20240118	112400	92874730	9810	9810	9810	9810	0
556	20240118	112300	92874730	9810	9810	9810	9810	3
557	20240118	112200	92845300	9800	9800	9800	9800	0
558	20240118	112100	92845300	9800	9810	9810	9800	15
559	20240118	112000	92698230	9810	9810	9810	9810	0
560	20240118	111900	92698230	9810	9810	9810	9810	33
561	20240118	111800	92374500	9810	9810	9810	9810	0
562	20240118	111700	92374500	9810	9810	9810	9810	0
563	20240118	111600	92374500	9810	9810	9810	9810	0
564	20240118	111500	92374500	9810	9810	9810	9810	0
565	20240118	111400	92374500	9810	9810	9810	9810	0
566	20240118	111300	92374500	9810	9810	9810	9810	0
567	20240118	111200	92374500	9810	9810	9810	9810	0
568	20240118	111100	92374500	9810	9810	9810	9810	0
569	20240118	111000	92374500	9810	9810	9810	9810	12
570	20240118	110900	92256780	9820	9820	9820	9820	1
571	20240118	110800	92246960	9820	9820	9820	9820	0
572	20240118	110700	92246960	9820	9820	9820	9820	13
573	20240118	110600	92119300	9810	9810	9810	9810	11
574	20240118	110500	92011390	9800	9800	9800	9800	0
575	20240118	110400	92011390	9800	9800	9800	9800	0
576	20240118	110300	92011390	9800	9800	9800	9800	11
577	20240118	110200	91903590	9800	9800	9800	9800	12
578	20240118	110100	91785990	9800	9800	9800	9800	20
579	20240118	110000	91589990	9800	9800	9800	9800	4
580	20240118	105900	91550790	9800	9800	9800	9800	6
581	20240118	105800	91491990	9800	9800	9800	9800	15
582	20240118	105700	91344990	9770	9780	9780	9770	280
583	20240118	105600	88609320	9770	9770	9770	9770	0
584	20240118	105500	88609320	9770	9770	9770	9770	0
585	20240118	105400	88609320	9770	9770	9770	9770	0
586	20240118	105300	88609320	9770	9770	9770	9770	0
587	20240118	105200	88609320	9770	9770	9770	9770	0
588	20240118	105100	88609320	9770	9770	9770	9770	6
589	20240118	105000	88550700	9720	9760	9760	9720	704
590	20240118	104900	81693570	9750	9750	9750	9750	0
591	20240118	104800	81693570	9750	9750	9750	9750	0
592	20240118	104700	81693570	9750	9750	9750	9750	0
593	20240118	104600	81693570	9750	9800	9800	9750	285
594	20240118	104500	78914470	9800	9800	9800	9800	0
595	20240118	104400	78914470	9800	9800	9800	9800	0
596	20240118	104300	78914470	9800	9800	9800	9800	3
597	20240118	104200	78885070	9750	9770	9770	9750	250
598	20240118	104100	76444750	9770	9850	9850	9770	265
599	20240118	104000	73852560	9850	9850	9850	9850	1
600	20240118	103900	73842710	9850	9850	9850	9850	0
601	20240118	103800	73842710	9850	9800	9850	9780	72
602	20240118	103700	73137050	9810	9850	9850	9810	212
603	20240118	103600	71055300	9830	9830	9830	9830	0
604	20240118	103500	71055300	9830	9830	9830	9830	0
605	20240118	103400	71055300	9830	9830	9830	9830	0
606	20240118	103300	71055300	9830	9830	9830	9830	0
607	20240118	103200	71055300	9830	9830	9830	9830	694
608	20240118	103100	64233280	9830	9830	9830	9830	6
609	20240118	103000	64174300	9830	9830	9830	9830	0
610	20240118	102900	64174300	9830	9830	9830	9830	72
611	20240118	102800	63466540	9830	9830	9830	9830	10
612	20240118	102700	63368240	9830	9860	9860	9830	36
613	20240118	102600	63013910	9870	9870	9870	9870	0
614	20240118	102500	63013910	9870	9870	9870	9870	3
615	20240118	102400	62984300	9870	9870	9870	9870	11
616	20240118	102300	62875730	9870	9870	9870	9870	40
617	20240118	102200	62480930	9870	9910	9910	9870	101
618	20240118	102100	61484020	9910	9910	9910	9910	5
619	20240118	102000	61434470	9920	9920	9920	9920	0
620	20240118	101900	61434470	9920	9920	9920	9920	0
621	20240118	101800	61434470	9920	9920	9920	9920	0
622	20240118	101700	61434470	9920	9920	9920	9920	0
623	20240118	101600	61434470	9920	9920	9920	9920	1
624	20240118	101500	61424550	9850	9850	9850	9850	0
625	20240118	101400	61424550	9850	9850	9850	9850	2
626	20240118	101300	61404850	9940	9890	9940	9890	2400
627	20240118	101200	37584580	9810	9810	9810	9810	0
628	20240118	101100	37584580	9810	9810	9810	9810	0
629	20240118	101000	37584580	9810	9810	9810	9810	0
630	20240118	100900	37584580	9810	9870	9880	9810	41
631	20240118	100800	37181080	9890	9880	9890	9880	30
632	20240118	100700	36884610	9880	9880	9880	9880	0
633	20240118	100600	36884610	9880	9880	9880	9880	3
634	20240118	100500	36854970	9890	9890	9890	9890	0
635	20240118	100400	36854970	9890	9890	9890	9890	0
636	20240118	100300	36854970	9890	9890	9890	9890	0
637	20240118	100200	36854970	9890	9890	9890	9890	2
638	20240118	100100	36835190	9890	9890	9890	9890	2
639	20240118	100000	36815410	9900	9900	9900	9900	1
640	20240118	095900	36805510	9880	9880	9880	9880	0
641	20240118	095800	36805510	9880	9880	9880	9880	70
642	20240118	095700	36113910	9880	9880	9880	9880	4
643	20240118	095600	36074390	9880	9870	9880	9870	249
644	20240118	095500	33616290	9880	9880	9880	9880	78
645	20240118	095400	32845650	9900	9900	9900	9900	1
646	20240118	095300	32835750	9880	9880	9880	9880	140
647	20240118	095200	31452550	9880	9880	9880	9880	16
648	20240118	095100	31294470	9870	9870	9870	9870	30
649	20240118	095000	30998370	9870	9870	9870	9870	46
650	20240118	094900	30544350	9850	9870	9870	9850	11
651	20240118	094800	30435800	9870	9870	9870	9870	0
652	20240118	094700	30435800	9870	9870	9870	9870	76
653	20240118	094600	29685680	9870	9870	9870	9870	25
654	20240118	094500	29438930	9870	9870	9870	9870	0
655	20240118	094400	29438930	9870	9870	9870	9870	0
656	20240118	094300	29438930	9870	9870	9870	9870	0
657	20240118	094200	29438930	9870	9870	9870	9870	275
658	20240118	094100	26724680	9880	9880	9880	9880	1
659	20240118	094000	26714800	9870	9870	9870	9870	702
660	20240118	093900	19786060	9870	9850	9870	9850	59
661	20240118	093800	19204390	9860	9860	9860	9860	1
662	20240118	093700	19194530	9850	9850	9850	9850	2
663	20240118	093600	19174830	9820	9820	9820	9820	0
664	20240118	093500	19174830	9820	9820	9820	9820	0
665	20240118	093400	19174830	9820	9820	9820	9820	0
666	20240118	093300	19174830	9820	9820	9820	9820	0
667	20240118	093200	19174830	9820	9820	9820	9820	0
668	20240118	093100	19174830	9820	9820	9820	9820	0
669	20240118	093000	19174830	9820	9830	9830	9820	25
670	20240118	092900	18929180	9860	9860	9860	9860	1
671	20240118	092800	18919320	9870	9870	9870	9870	0
672	20240118	092700	18919320	9870	9870	9870	9870	0
673	20240118	092600	18919320	9870	9870	9870	9870	0
674	20240118	092500	18919320	9870	9870	9870	9870	0
675	20240118	092400	18919320	9870	9870	9870	9870	1
676	20240118	092300	18909450	9870	9870	9870	9870	26
677	20240118	092200	18652830	9870	9870	9870	9870	507
678	20240118	092100	13648740	9870	9870	9870	9870	0
679	20240118	092000	13648740	9870	9870	9870	9870	6
680	20240118	091900	13589520	9870	9880	9880	9870	21
681	20240118	091800	13382150	9870	9870	9870	9870	9
682	20240118	091700	13293320	9870	9860	9870	9860	2
683	20240118	091600	13273590	9720	9720	9720	9720	0
684	20240118	091500	13273590	9720	9720	9720	9720	0
685	20240118	091400	13273590	9720	9800	9800	9720	5
686	20240118	091300	13224750	9860	9860	9860	9860	0
687	20240118	091200	13224750	9860	9770	9860	9770	304
688	20240118	091100	10253770	9770	9770	9770	9770	140
689	20240118	091000	8885970	9700	9710	9710	9700	96
690	20240118	090900	7954610	9700	9700	9700	9700	0
691	20240118	090800	7954610	9700	9700	9700	9700	0
692	20240118	090700	7954610	9700	9750	9750	9700	69
693	20240118	090600	7282310	9750	9800	9800	9750	291
694	20240118	090500	4441360	9800	9840	9840	9800	208
695	20240118	090400	2398960	9840	9840	9840	9840	0
696	20240118	090300	2398960	9840	9840	9840	9840	0
697	20240118	090200	2398960	9840	9840	9840	9840	0
698	20240118	090100	2398960	9840	9830	9840	9830	2
699	20240118	090000	2379290	9750	9750	9780	9750	244