KissMeData/418210/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	213200	33819905	2350	2350	2350	2350	15
3	20240118	213100	33819905	2350	2350	2350	2350	0
4	20240118	213000	33819905	2350	2350	2350	2350	0
5	20240118	212900	33819905	2350	2350	2350	2350	0
6	20240118	212800	33819905	2350	2350	2350	2350	0
7	20240118	212700	33819905	2350	2350	2350	2350	0
8	20240118	212600	33819905	2350	2350	2350	2350	0
9	20240118	212500	33819905	2350	2350	2350	2350	0
10	20240118	212400	33819905	2350	2350	2350	2350	0
11	20240118	212300	33819905	2350	2350	2350	2350	0
12	20240118	212200	33819905	2350	2350	2350	2350	0
13	20240118	212100	33819905	2350	2350	2350	2350	0
14	20240118	212000	33819905	2350	2350	2350	2350	0
15	20240118	211900	33819905	2350	2350	2350	2350	0
16	20240118	211800	33819905	2350	2350	2350	2350	0
17	20240118	211700	33819905	2350	2350	2350	2350	0
18	20240118	211600	33819905	2350	2350	2350	2350	0
19	20240118	211500	33819905	2350	2350	2350	2350	0
20	20240118	211400	33819905	2350	2350	2350	2350	0
21	20240118	211300	33819905	2350	2350	2350	2350	0
22	20240118	211200	33819905	2350	2350	2350	2350	0
23	20240118	211100	33819905	2350	2350	2350	2350	0
24	20240118	211000	33819905	2350	2350	2350	2350	0
25	20240118	210900	33819905	2350	2350	2350	2350	0
26	20240118	210800	33819905	2350	2350	2350	2350	0
27	20240118	210700	33819905	2350	2350	2350	2350	0
28	20240118	210600	33819905	2350	2350	2350	2350	0
29	20240118	210500	33819905	2350	2350	2350	2350	0
30	20240118	210400	33819905	2350	2350	2350	2350	0
31	20240118	210300	33819905	2350	2350	2350	2350	0
32	20240118	210200	33819905	2350	2350	2350	2350	15
33	20240118	210100	33819905	2350	2350	2350	2350	0
34	20240118	210000	33819905	2350	2350	2350	2350	0
35	20240118	205900	33819905	2350	2350	2350	2350	0
36	20240118	205800	33819905	2350	2350	2350	2350	0
37	20240118	205700	33819905	2350	2350	2350	2350	0
38	20240118	205600	33819905	2350	2350	2350	2350	0
39	20240118	205500	33819905	2350	2350	2350	2350	0
40	20240118	205400	33819905	2350	2350	2350	2350	0
41	20240118	205300	33819905	2350	2350	2350	2350	0
42	20240118	205200	33819905	2350	2350	2350	2350	0
43	20240118	205100	33819905	2350	2350	2350	2350	0
44	20240118	205000	33819905	2350	2350	2350	2350	0
45	20240118	204900	33819905	2350	2350	2350	2350	0
46	20240118	204800	33819905	2350	2350	2350	2350	0
47	20240118	204700	33819905	2350	2350	2350	2350	0
48	20240118	204600	33819905	2350	2350	2350	2350	0
49	20240118	204500	33819905	2350	2350	2350	2350	0
50	20240118	204400	33819905	2350	2350	2350	2350	0
51	20240118	204300	33819905	2350	2350	2350	2350	0
52	20240118	204200	33819905	2350	2350	2350	2350	0
53	20240118	204100	33819905	2350	2350	2350	2350	0
54	20240118	204000	33819905	2350	2350	2350	2350	0
55	20240118	203900	33819905	2350	2350	2350	2350	0
56	20240118	203800	33819905	2350	2350	2350	2350	0
57	20240118	203700	33819905	2350	2350	2350	2350	0
58	20240118	203600	33819905	2350	2350	2350	2350	0
59	20240118	203500	33819905	2350	2350	2350	2350	0
60	20240118	203400	33819905	2350	2350	2350	2350	0
61	20240118	203300	33819905	2350	2350	2350	2350	0
62	20240118	203200	33819905	2350	2350	2350	2350	15
63	20240118	203100	33819905	2350	2350	2350	2350	0
64	20240118	203000	33819905	2350	2350	2350	2350	0
65	20240118	202900	33819905	2350	2350	2350	2350	0
66	20240118	202800	33819905	2350	2350	2350	2350	0
67	20240118	202700	33819905	2350	2350	2350	2350	0
68	20240118	202600	33819905	2350	2350	2350	2350	0
69	20240118	202500	33819905	2350	2350	2350	2350	0
70	20240118	202400	33819905	2350	2350	2350	2350	0
71	20240118	202300	33819905	2350	2350	2350	2350	0
72	20240118	202200	33819905	2350	2350	2350	2350	0
73	20240118	202100	33819905	2350	2350	2350	2350	0
74	20240118	202000	33819905	2350	2350	2350	2350	0
75	20240118	201900	33819905	2350	2350	2350	2350	0
76	20240118	201800	33819905	2350	2350	2350	2350	0
77	20240118	201700	33819905	2350	2350	2350	2350	0
78	20240118	201600	33819905	2350	2350	2350	2350	0
79	20240118	201500	33819905	2350	2350	2350	2350	0
80	20240118	201400	33819905	2350	2350	2350	2350	0
81	20240118	201300	33819905	2350	2350	2350	2350	0
82	20240118	201200	33819905	2350	2350	2350	2350	0
83	20240118	201100	33819905	2350	2350	2350	2350	0
84	20240118	201000	33819905	2350	2350	2350	2350	0
85	20240118	200900	33819905	2350	2350	2350	2350	0
86	20240118	200800	33819905	2350	2350	2350	2350	0
87	20240118	200700	33819905	2350	2350	2350	2350	0
88	20240118	200600	33819905	2350	2350	2350	2350	0
89	20240118	200500	33819905	2350	2350	2350	2350	0
90	20240118	200400	33819905	2350	2350	2350	2350	0
91	20240118	200300	33819905	2350	2350	2350	2350	0
92	20240118	200200	33819905	2350	2350	2350	2350	15
93	20240118	200100	33819905	2350	2350	2350	2350	0
94	20240118	200000	33819905	2350	2350	2350	2350	0
95	20240118	195900	33819905	2350	2350	2350	2350	0
96	20240118	195800	33819905	2350	2350	2350	2350	0
97	20240118	195700	33819905	2350	2350	2350	2350	0
98	20240118	195600	33819905	2350	2350	2350	2350	0
99	20240118	195500	33819905	2350	2350	2350	2350	0
100	20240118	195400	33819905	2350	2350	2350	2350	0
101	20240118	195300	33819905	2350	2350	2350	2350	0
102	20240118	195200	33819905	2350	2350	2350	2350	0
103	20240118	195100	33819905	2350	2350	2350	2350	0
104	20240118	195000	33819905	2350	2350	2350	2350	0
105	20240118	194900	33819905	2350	2350	2350	2350	0
106	20240118	194800	33819905	2350	2350	2350	2350	0
107	20240118	194700	33819905	2350	2350	2350	2350	0
108	20240118	194600	33819905	2350	2350	2350	2350	0
109	20240118	194500	33819905	2350	2350	2350	2350	0
110	20240118	194400	33819905	2350	2350	2350	2350	0
111	20240118	194300	33819905	2350	2350	2350	2350	0
112	20240118	194200	33819905	2350	2350	2350	2350	0
113	20240118	194100	33819905	2350	2350	2350	2350	0
114	20240118	194000	33819905	2350	2350	2350	2350	0
115	20240118	193900	33819905	2350	2350	2350	2350	0
116	20240118	193800	33819905	2350	2350	2350	2350	0
117	20240118	193700	33819905	2350	2350	2350	2350	0
118	20240118	193600	33819905	2350	2350	2350	2350	0
119	20240118	193500	33819905	2350	2350	2350	2350	0
120	20240118	193400	33819905	2350	2350	2350	2350	0
121	20240118	193300	33819905	2350	2350	2350	2350	0
122	20240118	193200	33819905	2350	2350	2350	2350	15
123	20240118	193100	33819905	2350	2350	2350	2350	0
124	20240118	193000	33819905	2350	2350	2350	2350	0
125	20240118	192900	33819905	2350	2350	2350	2350	0
126	20240118	192800	33819905	2350	2350	2350	2350	0
127	20240118	192700	33819905	2350	2350	2350	2350	0
128	20240118	192600	33819905	2350	2350	2350	2350	0
129	20240118	192500	33819905	2350	2350	2350	2350	0
130	20240118	192400	33819905	2350	2350	2350	2350	0
131	20240118	192300	33819905	2350	2350	2350	2350	0
132	20240118	192200	33819905	2350	2350	2350	2350	0
133	20240118	192100	33819905	2350	2350	2350	2350	0
134	20240118	192000	33819905	2350	2350	2350	2350	0
135	20240118	191900	33819905	2350	2350	2350	2350	0
136	20240118	191800	33819905	2350	2350	2350	2350	0
137	20240118	191700	33819905	2350	2350	2350	2350	0
138	20240118	191600	33819905	2350	2350	2350	2350	0
139	20240118	191500	33819905	2350	2350	2350	2350	0
140	20240118	191400	33819905	2350	2350	2350	2350	0
141	20240118	191300	33819905	2350	2350	2350	2350	0
142	20240118	191200	33819905	2350	2350	2350	2350	0
143	20240118	191100	33819905	2350	2350	2350	2350	0
144	20240118	191000	33819905	2350	2350	2350	2350	0
145	20240118	190900	33819905	2350	2350	2350	2350	0
146	20240118	190800	33819905	2350	2350	2350	2350	0
147	20240118	190700	33819905	2350	2350	2350	2350	0
148	20240118	190600	33819905	2350	2350	2350	2350	0
149	20240118	190500	33819905	2350	2350	2350	2350	0
150	20240118	190400	33819905	2350	2350	2350	2350	0
151	20240118	190300	33819905	2350	2350	2350	2350	0
152	20240118	190200	33819905	2350	2350	2350	2350	15
153	20240118	190100	33819905	2350	2350	2350	2350	0
154	20240118	190000	33819905	2350	2350	2350	2350	0
155	20240118	185900	33819905	2350	2350	2350	2350	0
156	20240118	185800	33819905	2350	2350	2350	2350	0
157	20240118	185700	33819905	2350	2350	2350	2350	0
158	20240118	185600	33819905	2350	2350	2350	2350	0
159	20240118	185500	33819905	2350	2350	2350	2350	0
160	20240118	185400	33819905	2350	2350	2350	2350	0
161	20240118	185300	33819905	2350	2350	2350	2350	0
162	20240118	185200	33819905	2350	2350	2350	2350	0
163	20240118	185100	33819905	2350	2350	2350	2350	0
164	20240118	185000	33819905	2350	2350	2350	2350	0
165	20240118	184900	33819905	2350	2350	2350	2350	0
166	20240118	184800	33819905	2350	2350	2350	2350	0
167	20240118	184700	33819905	2350	2350	2350	2350	0
168	20240118	184600	33819905	2350	2350	2350	2350	0
169	20240118	184500	33819905	2350	2350	2350	2350	0
170	20240118	184400	33819905	2350	2350	2350	2350	0
171	20240118	184300	33819905	2350	2350	2350	2350	0
172	20240118	184200	33819905	2350	2350	2350	2350	0
173	20240118	184100	33819905	2350	2350	2350	2350	0
174	20240118	184000	33819905	2350	2350	2350	2350	0
175	20240118	183900	33819905	2350	2350	2350	2350	0
176	20240118	183800	33819905	2350	2350	2350	2350	0
177	20240118	183700	33819905	2350	2350	2350	2350	0
178	20240118	183600	33819905	2350	2350	2350	2350	0
179	20240118	183500	33819905	2350	2350	2350	2350	0
180	20240118	183400	33819905	2350	2350	2350	2350	0
181	20240118	183300	33819905	2350	2350	2350	2350	0
182	20240118	183200	33819905	2350	2350	2350	2350	15
183	20240118	183100	33819905	2350	2350	2350	2350	0
184	20240118	183000	33819905	2350	2350	2350	2350	0
185	20240118	182900	33819905	2350	2350	2350	2350	0
186	20240118	182800	33819905	2350	2350	2350	2350	0
187	20240118	182700	33819905	2350	2350	2350	2350	0
188	20240118	182600	33819905	2350	2350	2350	2350	0
189	20240118	182500	33819905	2350	2350	2350	2350	0
190	20240118	182400	33819905	2350	2350	2350	2350	0
191	20240118	182300	33819905	2350	2350	2350	2350	0
192	20240118	182200	33819905	2350	2350	2350	2350	0
193	20240118	182100	33819905	2350	2350	2350	2350	0
194	20240118	182000	33819905	2350	2350	2350	2350	0
195	20240118	181900	33819905	2350	2350	2350	2350	0
196	20240118	181800	33819905	2350	2350	2350	2350	0
197	20240118	181700	33819905	2350	2350	2350	2350	0
198	20240118	181600	33819905	2350	2350	2350	2350	0
199	20240118	181500	33819905	2350	2350	2350	2350	0
200	20240118	181400	33819905	2350	2350	2350	2350	0
201	20240118	181300	33819905	2350	2350	2350	2350	0
202	20240118	181200	33819905	2350	2350	2350	2350	0
203	20240118	181100	33819905	2350	2350	2350	2350	0
204	20240118	181000	33819905	2350	2350	2350	2350	0
205	20240118	180900	33819905	2350	2350	2350	2350	0
206	20240118	180800	33819905	2350	2350	2350	2350	0
207	20240118	180700	33819905	2350	2350	2350	2350	0
208	20240118	180600	33819905	2350	2350	2350	2350	0
209	20240118	180500	33819905	2350	2350	2350	2350	0
210	20240118	180400	33819905	2350	2350	2350	2350	0
211	20240118	180300	33819905	2350	2350	2350	2350	0
212	20240118	180200	33819905	2350	2350	2350	2350	15
213	20240118	180100	33819905	2350	2350	2350	2350	0
214	20240118	180000	33819905	2350	2350	2350	2350	0
215	20240118	175900	33819905	2350	2350	2350	2350	0
216	20240118	175800	33819905	2350	2350	2350	2350	0
217	20240118	175700	33819905	2350	2350	2350	2350	0
218	20240118	175600	33819905	2350	2350	2350	2350	0
219	20240118	175500	33819905	2350	2350	2350	2350	0
220	20240118	175400	33819905	2350	2350	2350	2350	0
221	20240118	175300	33819905	2350	2350	2350	2350	0
222	20240118	175200	33819905	2350	2350	2350	2350	0
223	20240118	175100	33819905	2350	2350	2350	2350	0
224	20240118	175000	33819905	2350	2350	2350	2350	0
225	20240118	174900	33819905	2350	2350	2350	2350	0
226	20240118	174800	33819905	2350	2350	2350	2350	0
227	20240118	174700	33819905	2350	2350	2350	2350	0
228	20240118	174600	33819905	2350	2350	2350	2350	0
229	20240118	174500	33819905	2350	2350	2350	2350	0
230	20240118	174400	33819905	2350	2350	2350	2350	0
231	20240118	174300	33819905	2350	2350	2350	2350	0
232	20240118	174200	33819905	2350	2350	2350	2350	0
233	20240118	174100	33819905	2350	2350	2350	2350	0
234	20240118	174000	33819905	2350	2350	2350	2350	0
235	20240118	173900	33819905	2350	2350	2350	2350	0
236	20240118	173800	33819905	2350	2350	2350	2350	0
237	20240118	173700	33819905	2350	2350	2350	2350	0
238	20240118	173600	33819905	2350	2350	2350	2350	0
239	20240118	173500	33819905	2350	2350	2350	2350	0
240	20240118	173400	33819905	2350	2350	2350	2350	0
241	20240118	173300	33819905	2350	2350	2350	2350	0
242	20240118	173200	33819905	2350	2350	2350	2350	15
243	20240118	173100	33819905	2350	2350	2350	2350	0
244	20240118	173000	33819905	2350	2350	2350	2350	0
245	20240118	172900	33819905	2350	2350	2350	2350	0
246	20240118	172800	33819905	2350	2350	2350	2350	0
247	20240118	172700	33819905	2350	2350	2350	2350	0
248	20240118	172600	33819905	2350	2350	2350	2350	0
249	20240118	172500	33819905	2350	2350	2350	2350	0
250	20240118	172400	33819905	2350	2350	2350	2350	0
251	20240118	172300	33819905	2350	2350	2350	2350	0
252	20240118	172200	33819905	2350	2350	2350	2350	0
253	20240118	172100	33819905	2350	2350	2350	2350	0
254	20240118	172000	33819905	2350	2350	2350	2350	0
255	20240118	171900	33819905	2350	2350	2350	2350	0
256	20240118	171800	33819905	2350	2350	2350	2350	0
257	20240118	171700	33819905	2350	2350	2350	2350	0
258	20240118	171600	33819905	2350	2350	2350	2350	0
259	20240118	171500	33819905	2350	2350	2350	2350	0
260	20240118	171400	33819905	2350	2350	2350	2350	0
261	20240118	171300	33819905	2350	2350	2350	2350	0
262	20240118	171200	33819905	2350	2350	2350	2350	0
263	20240118	171100	33819905	2350	2350	2350	2350	0
264	20240118	171000	33819905	2350	2350	2350	2350	0
265	20240118	170900	33819905	2350	2350	2350	2350	0
266	20240118	170800	33819905	2350	2350	2350	2350	0
267	20240118	170700	33819905	2350	2350	2350	2350	0
268	20240118	170600	33819905	2350	2350	2350	2350	0
269	20240118	170500	33819905	2350	2350	2350	2350	0
270	20240118	170400	33819905	2350	2350	2350	2350	0
271	20240118	170300	33819905	2350	2350	2350	2350	0
272	20240118	170200	33819905	2350	2350	2350	2350	15
273	20240118	170100	33819905	2350	2350	2350	2350	0
274	20240118	170000	33819905	2350	2350	2350	2350	0
275	20240118	165900	33819905	2350	2350	2350	2350	0
276	20240118	165800	33819905	2350	2350	2350	2350	0
277	20240118	165700	33819905	2350	2350	2350	2350	0
278	20240118	165600	33819905	2350	2350	2350	2350	0
279	20240118	165500	33819905	2350	2350	2350	2350	0
280	20240118	165400	33819905	2350	2350	2350	2350	0
281	20240118	165300	33819905	2350	2350	2350	2350	0
282	20240118	165200	33819905	2350	2350	2350	2350	0
283	20240118	165100	33819905	2350	2350	2350	2350	0
284	20240118	165000	33819905	2350	2350	2350	2350	0
285	20240118	164900	33819905	2350	2350	2350	2350	0
286	20240118	164800	33819905	2350	2350	2350	2350	0
287	20240118	164700	33819905	2350	2350	2350	2350	0
288	20240118	164600	33819905	2350	2350	2350	2350	0
289	20240118	164500	33819905	2350	2350	2350	2350	0
290	20240118	164400	33819905	2350	2350	2350	2350	0
291	20240118	164300	33819905	2350	2350	2350	2350	0
292	20240118	164200	33819905	2350	2350	2350	2350	0
293	20240118	164100	33819905	2350	2350	2350	2350	0
294	20240118	164000	33819905	2350	2350	2350	2350	0
295	20240118	163900	33819905	2350	2350	2350	2350	0
296	20240118	163800	33819905	2350	2350	2350	2350	0
297	20240118	163700	33819905	2350	2350	2350	2350	0
298	20240118	163600	33819905	2350	2350	2350	2350	0
299	20240118	163500	33819905	2350	2350	2350	2350	0
300	20240118	163400	33819905	2350	2350	2350	2350	0
301	20240118	163300	33819905	2350	2350	2350	2350	0
302	20240118	163200	33819905	2350	2350	2350	2350	15
303	20240118	163100	33819905	2350	2350	2350	2350	0
304	20240118	163000	33819905	2350	2350	2350	2350	0
305	20240118	162900	33819905	2350	2350	2350	2350	0
306	20240118	162800	33819905	2350	2350	2350	2350	0
307	20240118	162700	33819905	2350	2350	2350	2350	0
308	20240118	162600	33819905	2350	2350	2350	2350	0
309	20240118	162500	33819905	2350	2350	2350	2350	0
310	20240118	162400	33819905	2350	2350	2350	2350	0
311	20240118	162300	33819905	2350	2350	2350	2350	0
312	20240118	162200	33819905	2350	2350	2350	2350	0
313	20240118	162100	33819905	2350	2350	2350	2350	0
314	20240118	162000	33819905	2350	2350	2350	2350	0
315	20240118	161900	33819905	2350	2350	2350	2350	0
316	20240118	161800	33819905	2350	2350	2350	2350	0
317	20240118	161700	33819905	2350	2350	2350	2350	0
318	20240118	161600	33819905	2350	2350	2350	2350	0
319	20240118	161500	33819905	2350	2350	2350	2350	0
320	20240118	161400	33819905	2350	2350	2350	2350	0
321	20240118	161300	33819905	2350	2350	2350	2350	0
322	20240118	161200	33819905	2350	2350	2350	2350	0
323	20240118	161100	33819905	2350	2350	2350	2350	0
324	20240118	161000	33819905	2350	2350	2350	2350	0
325	20240118	160900	33819905	2350	2350	2350	2350	0
326	20240118	160800	33819905	2350	2350	2350	2350	0
327	20240118	160700	33819905	2350	2350	2350	2350	0
328	20240118	160600	33819905	2350	2350	2350	2350	0
329	20240118	160500	33819905	2350	2350	2350	2350	0
330	20240118	160400	33819905	2350	2350	2350	2350	0
331	20240118	160300	33819905	2350	2350	2350	2350	0
332	20240118	160200	33819905	2350	2350	2350	2350	15
333	20240118	160100	33819905	2350	2350	2350	2350	0
334	20240118	160000	33819905	2350	2350	2350	2350	0
335	20240118	155900	33819905	2350	2350	2350	2350	0
336	20240118	155800	33819905	2350	2350	2350	2350	0
337	20240118	155700	33819905	2350	2350	2350	2350	0
338	20240118	155600	33819905	2350	2350	2350	2350	0
339	20240118	155500	33819905	2350	2350	2350	2350	0
340	20240118	155400	33819905	2350	2350	2350	2350	0
341	20240118	155300	33819905	2350	2350	2350	2350	0
342	20240118	155200	33819905	2350	2350	2350	2350	0
343	20240118	155100	33819905	2350	2350	2350	2350	0
344	20240118	155000	33819905	2350	2350	2350	2350	0
345	20240118	154900	33819905	2350	2350	2350	2350	0
346	20240118	154800	33819905	2350	2350	2350	2350	0
347	20240118	154700	33819905	2350	2350	2350	2350	0
348	20240118	154600	33819905	2350	2350	2350	2350	0
349	20240118	154500	33819905	2350	2350	2350	2350	0
350	20240118	154400	33819905	2350	2350	2350	2350	0
351	20240118	154300	33819905	2350	2350	2350	2350	0
352	20240118	154200	33819905	2350	2350	2350	2350	0
353	20240118	154100	33819905	2350	2350	2350	2350	0
354	20240118	154000	33819905	2350	2350	2350	2350	0
355	20240118	153900	33819905	2350	2350	2350	2350	0
356	20240118	153800	33819905	2350	2350	2350	2350	0
357	20240118	153700	33819905	2350	2350	2350	2350	0
358	20240118	153600	33819905	2350	2350	2350	2350	0
359	20240118	153500	33819905	2350	2350	2350	2350	0
360	20240118	153400	33819905	2350	2350	2350	2350	0
361	20240118	153300	33819905	2350	2350	2350	2350	0
362	20240118	153200	33819905	2350	2350	2350	2350	15
363	20240118	153100	33819905	2350	2350	2350	2350	0
364	20240118	153000	33819905	2350	2350	2350	2350	15
365	20240118	152900	33784655	2350	2350	2350	2350	0
366	20240118	152800	33784655	2350	2350	2350	2350	0
367	20240118	152700	33784655	2350	2350	2350	2350	0
368	20240118	152600	33784655	2350	2350	2350	2350	0
369	20240118	152500	33784655	2350	2350	2350	2350	0
370	20240118	152400	33784655	2350	2350	2350	2350	0
371	20240118	152300	33784655	2350	2350	2350	2350	0
372	20240118	152200	33784655	2350	2350	2350	2350	0
373	20240118	152100	33784655	2350	2350	2350	2350	0
374	20240118	152000	33784655	2350	2350	2350	2350	0
375	20240118	151900	33784655	2350	2350	2350	2350	1
376	20240118	151800	33782305	2345	2345	2345	2345	27
377	20240118	151700	33718990	2345	2345	2345	2345	48
378	20240118	151600	33606430	2345	2345	2345	2345	27
379	20240118	151500	33543115	2345	2345	2345	2345	52
380	20240118	151400	33421175	2345	2345	2345	2345	27
381	20240118	151300	33357860	2345	2345	2345	2345	27
382	20240118	151200	33294545	2345	2345	2345	2345	53
383	20240118	151100	33170260	2345	2345	2345	2345	27
384	20240118	151000	33106945	2345	2345	2345	2345	27
385	20240118	150900	33043630	2345	2345	2345	2345	52
386	20240118	150800	32921690	2345	2345	2345	2345	27
387	20240118	150700	32858375	2345	2345	2345	2345	54
388	20240118	150600	32731745	2345	2345	2345	2345	27
389	20240118	150500	32668430	2345	2345	2345	2345	27
390	20240118	150400	32605115	2345	2345	2345	2345	52
391	20240118	150300	32483175	2345	2345	2345	2345	27
392	20240118	150200	32419860	2345	2345	2345	2345	27
393	20240118	150100	32356545	2345	2345	2345	2345	53
394	20240118	150000	32232260	2345	2345	2345	2345	27
395	20240118	145900	32168945	2345	2345	2345	2345	27
396	20240118	145800	32105630	2345	2345	2345	2345	52
397	20240118	145700	31983690	2345	2345	2345	2345	53
398	20240118	145600	31859405	2345	2345	2345	2345	54
399	20240118	145500	31732775	2350	2350	2350	2350	1
400	20240118	145400	31730425	2345	2345	2345	2345	27
401	20240118	145300	31667110	2345	2345	2345	2345	54
402	20240118	145200	31540480	2345	2345	2345	2345	27
403	20240118	145100	31477165	2345	2345	2345	2345	26
404	20240118	145000	31416195	2345	2345	2345	2345	53
405	20240118	144900	31291910	2345	2345	2345	2345	27
406	20240118	144800	31228595	2345	2345	2345	2345	26
407	20240118	144700	31167625	2345	2345	2345	2345	54
408	20240118	144600	31040995	2345	2345	2345	2345	27
409	20240118	144500	30977680	2345	2345	2345	2345	54
410	20240118	144400	30851050	2345	2345	2345	2345	27
411	20240118	144300	30787735	2345	2345	2345	2345	27
412	20240118	144200	30724420	2345	2345	2345	2345	53
413	20240118	144100	30600135	2345	2345	2345	2345	26
414	20240118	144000	30539165	2345	2345	2345	2345	27
415	20240118	143900	30475850	2345	2345	2345	2345	54
416	20240118	143800	30349220	2345	2345	2345	2345	27
417	20240118	143700	30285905	2345	2345	2345	2345	27
418	20240118	143600	30222590	2345	2345	2345	2345	54
419	20240118	143500	30095960	2345	2345	2345	2345	27
420	20240118	143400	30032645	2345	2345	2345	2345	52
421	20240118	143300	29910705	2345	2345	2345	2345	26
422	20240118	143200	29849735	2345	2345	2345	2345	26
423	20240118	143100	29788765	2345	2345	2345	2345	53
424	20240118	143000	29664480	2345	2345	2345	2345	26
425	20240118	142900	29603510	2345	2345	2345	2345	26
426	20240118	142800	29542540	2345	2345	2345	2345	53
427	20240118	142700	29418255	2345	2345	2345	2345	27
428	20240118	142600	29354940	2345	2345	2345	2345	26
429	20240118	142500	29293970	2345	2345	2345	2345	54
430	20240118	142400	29167340	2345	2345	2345	2345	27
431	20240118	142300	29104025	2345	2345	2345	2345	53
432	20240118	142200	28979740	2345	2345	2345	2345	54
433	20240118	142100	28853110	2345	2345	2345	2345	27
434	20240118	142000	28789795	2350	2345	2350	2345	28
435	20240118	141900	28724130	2345	2345	2345	2345	27
436	20240118	141800	28660815	2345	2345	2345	2345	27
437	20240118	141700	28597500	2345	2345	2345	2345	81
438	20240118	141600	28407555	2345	2345	2345	2345	27
439	20240118	141500	28344240	2350	2345	2350	2345	28
440	20240118	141400	28278575	2345	2345	2345	2345	27
441	20240118	141300	28215260	2345	2345	2345	2345	26
442	20240118	141200	28154290	2345	2345	2345	2345	53
443	20240118	141100	28030005	2345	2345	2345	2345	27
444	20240118	141000	27966690	2345	2345	2345	2345	53
445	20240118	140900	27842405	2345	2345	2345	2345	27
446	20240118	140800	27779090	2345	2345	2345	2345	54
447	20240118	140700	27652460	2345	2345	2345	2345	54
448	20240118	140600	27525830	2350	2350	2350	2350	2182
449	20240118	140500	22398130	2355	2355	2355	2355	0
450	20240118	140400	22398130	2355	2355	2355	2355	0
451	20240118	140300	22398130	2355	2355	2355	2355	0
452	20240118	140200	22398130	2355	2355	2355	2355	0
453	20240118	140100	22398130	2355	2355	2355	2355	0
454	20240118	140000	22398130	2355	2355	2355	2355	0
455	20240118	135900	22398130	2355	2355	2355	2355	0
456	20240118	135800	22398130	2355	2355	2355	2355	0
457	20240118	135700	22398130	2355	2355	2355	2355	0
458	20240118	135600	22398130	2355	2355	2355	2355	0
459	20240118	135500	22398130	2355	2355	2355	2355	0
460	20240118	135400	22398130	2355	2355	2355	2355	0
461	20240118	135300	22398130	2355	2355	2355	2355	0
462	20240118	135200	22398130	2355	2355	2355	2355	0
463	20240118	135100	22398130	2355	2355	2355	2355	0
464	20240118	135000	22398130	2355	2355	2355	2355	0
465	20240118	134900	22398130	2355	2355	2355	2355	0
466	20240118	134800	22398130	2355	2355	2355	2355	0
467	20240118	134700	22398130	2355	2355	2355	2355	0
468	20240118	134600	22398130	2355	2355	2355	2355	0
469	20240118	134500	22398130	2355	2355	2355	2355	0
470	20240118	134400	22398130	2355	2355	2355	2355	0
471	20240118	134300	22398130	2355	2355	2355	2355	0
472	20240118	134200	22398130	2355	2355	2355	2355	0
473	20240118	134100	22398130	2355	2355	2355	2355	0
474	20240118	134000	22398130	2355	2350	2355	2350	21
475	20240118	133900	22348775	2350	2350	2350	2350	0
476	20240118	133800	22348775	2350	2350	2350	2350	0
477	20240118	133700	22348775	2350	2350	2350	2350	0
478	20240118	133600	22348775	2350	2350	2350	2350	0
479	20240118	133500	22348775	2350	2350	2350	2350	0
480	20240118	133400	22348775	2350	2350	2350	2350	0
481	20240118	133300	22348775	2350	2350	2350	2350	0
482	20240118	133200	22348775	2350	2350	2350	2350	0
483	20240118	133100	22348775	2350	2350	2350	2350	0
484	20240118	133000	22348775	2350	2350	2350	2350	0
485	20240118	132900	22348775	2350	2350	2350	2350	0
486	20240118	132800	22348775	2350	2350	2350	2350	0
487	20240118	132700	22348775	2350	2350	2350	2350	0
488	20240118	132600	22348775	2350	2350	2350	2350	0
489	20240118	132500	22348775	2350	2350	2350	2350	0
490	20240118	132400	22348775	2350	2350	2350	2350	0
491	20240118	132300	22348775	2350	2350	2350	2350	0
492	20240118	132200	22348775	2350	2350	2350	2350	0
493	20240118	132100	22348775	2350	2350	2350	2350	0
494	20240118	132000	22348775	2350	2350	2350	2350	0
495	20240118	131900	22348775	2350	2350	2350	2350	0
496	20240118	131800	22348775	2350	2350	2350	2350	0
497	20240118	131700	22348775	2350	2350	2350	2350	0
498	20240118	131600	22348775	2350	2350	2350	2350	0
499	20240118	131500	22348775	2350	2350	2350	2350	0
500	20240118	131400	22348775	2350	2350	2350	2350	0
501	20240118	131300	22348775	2350	2350	2350	2350	0
502	20240118	131200	22348775	2350	2350	2350	2350	0
503	20240118	131100	22348775	2350	2350	2350	2350	0
504	20240118	131000	22348775	2350	2350	2350	2350	0
505	20240118	130900	22348775	2350	2350	2350	2350	0
506	20240118	130800	22348775	2350	2350	2350	2350	0
507	20240118	130700	22348775	2350	2350	2350	2350	0
508	20240118	130600	22348775	2350	2350	2350	2350	0
509	20240118	130500	22348775	2350	2350	2350	2350	0
510	20240118	130400	22348775	2350	2350	2350	2350	0
511	20240118	130300	22348775	2350	2350	2350	2350	0
512	20240118	130200	22348775	2350	2350	2350	2350	0
513	20240118	130100	22348775	2350	2350	2350	2350	0
514	20240118	130000	22348775	2350	2350	2350	2350	0
515	20240118	125900	22348775	2350	2350	2350	2350	0
516	20240118	125800	22348775	2350	2350	2350	2350	0
517	20240118	125700	22348775	2350	2350	2350	2350	0
518	20240118	125600	22348775	2350	2350	2350	2350	0
519	20240118	125500	22348775	2350	2350	2350	2350	0
520	20240118	125400	22348775	2350	2350	2350	2350	1944
521	20240118	125300	17780375	2350	2350	2350	2350	0
522	20240118	125200	17780375	2350	2350	2350	2350	0
523	20240118	125100	17780375	2350	2350	2350	2350	0
524	20240118	125000	17780375	2350	2350	2350	2350	0
525	20240118	124900	17780375	2350	2350	2350	2350	0
526	20240118	124800	17780375	2350	2350	2350	2350	0
527	20240118	124700	17780375	2350	2350	2350	2350	0
528	20240118	124600	17780375	2350	2350	2350	2350	0
529	20240118	124500	17780375	2350	2350	2350	2350	0
530	20240118	124400	17780375	2350	2350	2350	2350	0
531	20240118	124300	17780375	2350	2350	2350	2350	0
532	20240118	124200	17780375	2350	2350	2350	2350	0
533	20240118	124100	17780375	2350	2350	2350	2350	0
534	20240118	124000	17780375	2350	2350	2350	2350	0
535	20240118	123900	17780375	2350	2350	2350	2350	0
536	20240118	123800	17780375	2350	2350	2350	2350	0
537	20240118	123700	17780375	2350	2350	2350	2350	0
538	20240118	123600	17780375	2350	2350	2350	2350	0
539	20240118	123500	17780375	2350	2350	2350	2350	50
540	20240118	123400	17662875	2350	2350	2350	2350	0
541	20240118	123300	17662875	2350	2350	2350	2350	0
542	20240118	123200	17662875	2350	2350	2350	2350	0
543	20240118	123100	17662875	2350	2350	2350	2350	0
544	20240118	123000	17662875	2350	2350	2350	2350	804
545	20240118	122900	15773475	2350	2350	2350	2350	0
546	20240118	122800	15773475	2350	2350	2350	2350	9
547	20240118	122700	15752325	2350	2350	2350	2350	1
548	20240118	122600	15749975	2350	2350	2350	2350	0
549	20240118	122500	15749975	2350	2350	2350	2350	0
550	20240118	122400	15749975	2350	2350	2350	2350	0
551	20240118	122300	15749975	2350	2350	2350	2350	0
552	20240118	122200	15749975	2350	2350	2350	2350	0
553	20240118	122100	15749975	2350	2350	2350	2350	0
554	20240118	122000	15749975	2350	2350	2350	2350	0
555	20240118	121900	15749975	2350	2350	2350	2350	0
556	20240118	121800	15749975	2350	2350	2350	2350	0
557	20240118	121700	15749975	2350	2350	2350	2350	0
558	20240118	121600	15749975	2350	2350	2350	2350	0
559	20240118	121500	15749975	2350	2350	2350	2350	0
560	20240118	121400	15749975	2350	2350	2350	2350	0
561	20240118	121300	15749975	2350	2350	2350	2350	0
562	20240118	121200	15749975	2350	2350	2350	2350	0
563	20240118	121100	15749975	2350	2350	2350	2350	0
564	20240118	121000	15749975	2350	2350	2350	2350	0
565	20240118	120900	15749975	2350	2350	2350	2350	0
566	20240118	120800	15749975	2350	2350	2350	2350	0
567	20240118	120700	15749975	2350	2350	2350	2350	0
568	20240118	120600	15749975	2350	2350	2350	2350	0
569	20240118	120500	15749975	2350	2350	2350	2350	0
570	20240118	120400	15749975	2350	2350	2350	2350	0
571	20240118	120300	15749975	2350	2350	2350	2350	0
572	20240118	120200	15749975	2350	2350	2350	2350	0
573	20240118	120100	15749975	2350	2355	2355	2350	3186
574	20240118	120000	8262845	2355	2355	2355	2355	0
575	20240118	115900	8262845	2355	2355	2355	2355	0
576	20240118	115800	8262845	2355	2355	2355	2355	0
577	20240118	115700	8262845	2355	2355	2355	2355	0
578	20240118	115600	8262845	2355	2355	2355	2355	0
579	20240118	115500	8262845	2355	2355	2355	2355	0
580	20240118	115400	8262845	2355	2355	2355	2355	0
581	20240118	115300	8262845	2355	2355	2355	2355	0
582	20240118	115200	8262845	2355	2355	2355	2355	0
583	20240118	115100	8262845	2355	2355	2355	2355	0
584	20240118	115000	8262845	2355	2355	2355	2355	0
585	20240118	114900	8262845	2355	2355	2355	2355	0
586	20240118	114800	8262845	2355	2355	2355	2355	0
587	20240118	114700	8262845	2355	2355	2355	2355	0
588	20240118	114600	8262845	2355	2355	2355	2355	0
589	20240118	114500	8262845	2355	2355	2355	2355	0
590	20240118	114400	8262845	2355	2355	2355	2355	0
591	20240118	114300	8262845	2355	2355	2355	2355	0
592	20240118	114200	8262845	2355	2355	2355	2355	0
593	20240118	114100	8262845	2355	2355	2355	2355	0
594	20240118	114000	8262845	2355	2355	2355	2355	0
595	20240118	113900	8262845	2355	2355	2355	2355	0
596	20240118	113800	8262845	2355	2355	2355	2355	0
597	20240118	113700	8262845	2355	2355	2355	2355	0
598	20240118	113600	8262845	2355	2355	2355	2355	0
599	20240118	113500	8262845	2355	2355	2355	2355	0
600	20240118	113400	8262845	2355	2355	2355	2355	0
601	20240118	113300	8262845	2355	2355	2355	2355	0
602	20240118	113200	8262845	2355	2355	2355	2355	0
603	20240118	113100	8262845	2355	2355	2355	2355	0
604	20240118	113000	8262845	2355	2355	2355	2355	0
605	20240118	112900	8262845	2355	2355	2355	2355	0
606	20240118	112800	8262845	2355	2355	2355	2355	0
607	20240118	112700	8262845	2355	2355	2355	2355	0
608	20240118	112600	8262845	2355	2355	2355	2355	0
609	20240118	112500	8262845	2355	2355	2355	2355	0
610	20240118	112400	8262845	2355	2355	2355	2355	0
611	20240118	112300	8262845	2355	2355	2355	2355	0
612	20240118	112200	8262845	2355	2355	2355	2355	0
613	20240118	112100	8262845	2355	2355	2355	2355	0
614	20240118	112000	8262845	2355	2355	2355	2355	0
615	20240118	111900	8262845	2355	2355	2355	2355	0
616	20240118	111800	8262845	2355	2355	2355	2355	0
617	20240118	111700	8262845	2355	2355	2355	2355	0
618	20240118	111600	8262845	2355	2355	2355	2355	0
619	20240118	111500	8262845	2355	2355	2355	2355	0
620	20240118	111400	8262845	2355	2355	2355	2355	0
621	20240118	111300	8262845	2355	2355	2355	2355	0
622	20240118	111200	8262845	2355	2355	2355	2355	0
623	20240118	111100	8262845	2355	2355	2355	2355	0
624	20240118	111000	8262845	2355	2355	2355	2355	0
625	20240118	110900	8262845	2355	2355	2355	2355	0
626	20240118	110800	8262845	2355	2355	2355	2355	10
627	20240118	110700	8239295	2360	2360	2360	2360	0
628	20240118	110600	8239295	2360	2360	2360	2360	0
629	20240118	110500	8239295	2360	2360	2360	2360	0
630	20240118	110400	8239295	2360	2360	2360	2360	0
631	20240118	110300	8239295	2360	2355	2360	2355	11
632	20240118	110200	8213385	2350	2350	2350	2350	0
633	20240118	110100	8213385	2350	2350	2350	2350	0
634	20240118	110000	8213385	2350	2350	2350	2350	0
635	20240118	105900	8213385	2350	2350	2350	2350	0
636	20240118	105800	8213385	2350	2350	2350	2350	1800
637	20240118	105700	3983385	2355	2355	2355	2355	0
638	20240118	105600	3983385	2355	2355	2355	2355	0
639	20240118	105500	3983385	2355	2355	2355	2355	0
640	20240118	105400	3983385	2355	2355	2355	2355	0
641	20240118	105300	3983385	2355	2355	2355	2355	0
642	20240118	105200	3983385	2355	2355	2355	2355	0
643	20240118	105100	3983385	2355	2355	2355	2355	0
644	20240118	105000	3983385	2355	2355	2355	2355	0
645	20240118	104900	3983385	2355	2355	2355	2355	0
646	20240118	104800	3983385	2355	2355	2355	2355	39
647	20240118	104700	3891540	2350	2350	2350	2350	0
648	20240118	104600	3891540	2350	2350	2350	2350	0
649	20240118	104500	3891540	2350	2350	2350	2350	0
650	20240118	104400	3891540	2350	2350	2350	2350	0
651	20240118	104300	3891540	2350	2350	2350	2350	0
652	20240118	104200	3891540	2350	2350	2350	2350	0
653	20240118	104100	3891540	2350	2350	2350	2350	0
654	20240118	104000	3891540	2350	2350	2350	2350	20
655	20240118	103900	3844540	2350	2350	2350	2350	0
656	20240118	103800	3844540	2350	2350	2350	2350	0
657	20240118	103700	3844540	2350	2350	2350	2350	0
658	20240118	103600	3844540	2350	2350	2350	2350	0
659	20240118	103500	3844540	2350	2350	2350	2350	0
660	20240118	103400	3844540	2350	2350	2350	2350	0
661	20240118	103300	3844540	2350	2350	2350	2350	0
662	20240118	103200	3844540	2350	2350	2350	2350	0
663	20240118	103100	3844540	2350	2350	2350	2350	0
664	20240118	103000	3844540	2350	2350	2350	2350	0
665	20240118	102900	3844540	2350	2350	2350	2350	0
666	20240118	102800	3844540	2350	2350	2350	2350	0
667	20240118	102700	3844540	2350	2350	2350	2350	0
668	20240118	102600	3844540	2350	2350	2350	2350	0
669	20240118	102500	3844540	2350	2350	2350	2350	0
670	20240118	102400	3844540	2350	2350	2350	2350	0
671	20240118	102300	3844540	2350	2350	2350	2350	0
672	20240118	102200	3844540	2350	2350	2350	2350	0
673	20240118	102100	3844540	2350	2350	2350	2350	0
674	20240118	102000	3844540	2350	2350	2350	2350	0
675	20240118	101900	3844540	2350	2350	2350	2350	0
676	20240118	101800	3844540	2350	2350	2350	2350	0
677	20240118	101700	3844540	2350	2350	2350	2350	0
678	20240118	101600	3844540	2350	2350	2350	2350	0
679	20240118	101500	3844540	2350	2350	2350	2350	0
680	20240118	101400	3844540	2350	2350	2350	2350	0
681	20240118	101300	3844540	2350	2350	2350	2350	0
682	20240118	101200	3844540	2350	2350	2350	2350	0
683	20240118	101100	3844540	2350	2350	2350	2350	0
684	20240118	101000	3844540	2350	2350	2350	2350	1000
685	20240118	100900	1494540	2355	2355	2355	2355	0
686	20240118	100800	1494540	2355	2355	2355	2355	0
687	20240118	100700	1494540	2355	2355	2355	2355	0
688	20240118	100600	1494540	2355	2355	2355	2355	0
689	20240118	100500	1494540	2355	2355	2355	2355	0
690	20240118	100400	1494540	2355	2355	2355	2355	0
691	20240118	100300	1494540	2355	2355	2355	2355	2
692	20240118	100200	1489830	2355	2355	2355	2355	0
693	20240118	100100	1489830	2355	2355	2355	2355	0
694	20240118	100000	1489830	2355	2355	2355	2355	0
695	20240118	095900	1489830	2355	2355	2355	2355	0
696	20240118	095800	1489830	2355	2355	2355	2355	0
697	20240118	095700	1489830	2355	2355	2355	2355	0
698	20240118	095600	1489830	2355	2355	2355	2355	0
699	20240118	095500	1489830	2355	2355	2355	2355	0
700	20240118	095400	1489830	2355	2355	2355	2355	0
701	20240118	095300	1489830	2355	2355	2355	2355	0
702	20240118	095200	1489830	2355	2355	2355	2355	0
703	20240118	095100	1489830	2355	2355	2355	2355	0
704	20240118	095000	1489830	2355	2355	2355	2355	0
705	20240118	094900	1489830	2355	2355	2355	2355	0
706	20240118	094800	1489830	2355	2355	2355	2355	0
707	20240118	094700	1489830	2355	2355	2355	2355	0
708	20240118	094600	1489830	2355	2355	2355	2355	0
709	20240118	094500	1489830	2355	2355	2355	2355	0
710	20240118	094400	1489830	2355	2355	2355	2355	0
711	20240118	094300	1489830	2355	2355	2355	2355	0
712	20240118	094200	1489830	2355	2355	2355	2355	0
713	20240118	094100	1489830	2355	2355	2355	2355	0
714	20240118	094000	1489830	2355	2355	2355	2355	0
715	20240118	093900	1489830	2355	2355	2355	2355	0
716	20240118	093800	1489830	2355	2355	2355	2355	0
717	20240118	093700	1489830	2355	2355	2355	2355	1
718	20240118	093600	1487475	2350	2350	2350	2350	0
719	20240118	093500	1487475	2350	2350	2350	2350	0
720	20240118	093400	1487475	2350	2350	2350	2350	300
721	20240118	093300	782475	2345	2345	2345	2345	3
722	20240118	093200	775440	2345	2345	2345	2345	87
723	20240118	093100	571425	2340	2340	2340	2340	8
724	20240118	093000	552705	2345	2345	2345	2345	0
725	20240118	092900	552705	2345	2345	2345	2345	0
726	20240118	092800	552705	2345	2345	2345	2345	0
727	20240118	092700	552705	2345	2345	2345	2345	0
728	20240118	092600	552705	2345	2345	2345	2345	0
729	20240118	092500	552705	2345	2345	2345	2345	0
730	20240118	092400	552705	2345	2345	2345	2345	0
731	20240118	092300	552705	2345	2345	2345	2345	0
732	20240118	092200	552705	2345	2345	2345	2345	0
733	20240118	092100	552705	2345	2345	2345	2345	0
734	20240118	092000	552705	2345	2345	2345	2345	0
735	20240118	091900	552705	2345	2345	2345	2345	0
736	20240118	091800	552705	2345	2345	2345	2345	0
737	20240118	091700	552705	2345	2345	2345	2345	0
738	20240118	091600	552705	2345	2345	2345	2345	0
739	20240118	091500	552705	2345	2345	2345	2345	0
740	20240118	091400	552705	2345	2345	2345	2345	0
741	20240118	091300	552705	2345	2345	2345	2345	0
742	20240118	091200	552705	2345	2345	2345	2345	0
743	20240118	091100	552705	2345	2345	2345	2345	0
744	20240118	091000	552705	2345	2345	2345	2345	0
745	20240118	090900	552705	2345	2345	2345	2345	0
746	20240118	090800	552705	2345	2345	2345	2345	0
747	20240118	090700	552705	2345	2345	2345	2345	213
748	20240118	090600	53220	2310	2310	2310	2310	20
749	20240118	090500	7020	2340	2340	2340	2340	0
750	20240118	090400	7020	2340	2340	2340	2340	0
751	20240118	090300	7020	2340	2340	2340	2340	0
752	20240118	090200	7020	2340	2340	2340	2340	0
753	20240118	090100	7020	2340	2340	2340	2340	0
754	20240118	090000	7020	2340	2340	2340	2340	3