KissMeData/089470/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200000	388673790	4125	4125	4125	4125	2396
3	20240118	195900	388673790	4125	4125	4125	4125	0
4	20240118	195800	388673790	4125	4125	4125	4125	0
5	20240118	195700	388673790	4125	4125	4125	4125	0
6	20240118	195600	388673790	4125	4125	4125	4125	0
7	20240118	195500	388673790	4125	4125	4125	4125	0
8	20240118	195400	388673790	4125	4125	4125	4125	0
9	20240118	195300	388673790	4125	4125	4125	4125	0
10	20240118	195200	388673790	4125	4125	4125	4125	0
11	20240118	195100	388673790	4125	4125	4125	4125	0
12	20240118	195000	388673790	4125	4125	4125	4125	0
13	20240118	194900	388673790	4125	4125	4125	4125	0
14	20240118	194800	388673790	4125	4125	4125	4125	0
15	20240118	194700	388673790	4125	4125	4125	4125	0
16	20240118	194600	388673790	4125	4125	4125	4125	0
17	20240118	194500	388673790	4125	4125	4125	4125	0
18	20240118	194400	388673790	4125	4125	4125	4125	0
19	20240118	194300	388673790	4125	4125	4125	4125	0
20	20240118	194200	388673790	4125	4125	4125	4125	0
21	20240118	194100	388673790	4125	4125	4125	4125	0
22	20240118	194000	388673790	4125	4125	4125	4125	0
23	20240118	193900	388673790	4125	4125	4125	4125	0
24	20240118	193800	388673790	4125	4125	4125	4125	0
25	20240118	193700	388673790	4125	4125	4125	4125	0
26	20240118	193600	388673790	4125	4125	4125	4125	0
27	20240118	193500	388673790	4125	4125	4125	4125	0
28	20240118	193400	388673790	4125	4125	4125	4125	0
29	20240118	193300	388673790	4125	4125	4125	4125	0
30	20240118	193200	388673790	4125	4125	4125	4125	0
31	20240118	193100	388673790	4125	4125	4125	4125	0
32	20240118	193000	388673790	4125	4125	4125	4125	2396
33	20240118	192900	388673790	4125	4125	4125	4125	0
34	20240118	192800	388673790	4125	4125	4125	4125	0
35	20240118	192700	388673790	4125	4125	4125	4125	0
36	20240118	192600	388673790	4125	4125	4125	4125	0
37	20240118	192500	388673790	4125	4125	4125	4125	0
38	20240118	192400	388673790	4125	4125	4125	4125	0
39	20240118	192300	388673790	4125	4125	4125	4125	0
40	20240118	192200	388673790	4125	4125	4125	4125	0
41	20240118	192100	388673790	4125	4125	4125	4125	0
42	20240118	192000	388673790	4125	4125	4125	4125	0
43	20240118	191900	388673790	4125	4125	4125	4125	0
44	20240118	191800	388673790	4125	4125	4125	4125	0
45	20240118	191700	388673790	4125	4125	4125	4125	0
46	20240118	191600	388673790	4125	4125	4125	4125	0
47	20240118	191500	388673790	4125	4125	4125	4125	0
48	20240118	191400	388673790	4125	4125	4125	4125	0
49	20240118	191300	388673790	4125	4125	4125	4125	0
50	20240118	191200	388673790	4125	4125	4125	4125	0
51	20240118	191100	388673790	4125	4125	4125	4125	0
52	20240118	191000	388673790	4125	4125	4125	4125	0
53	20240118	190900	388673790	4125	4125	4125	4125	0
54	20240118	190800	388673790	4125	4125	4125	4125	0
55	20240118	190700	388673790	4125	4125	4125	4125	0
56	20240118	190600	388673790	4125	4125	4125	4125	0
57	20240118	190500	388673790	4125	4125	4125	4125	0
58	20240118	190400	388673790	4125	4125	4125	4125	0
59	20240118	190300	388673790	4125	4125	4125	4125	0
60	20240118	190200	388673790	4125	4125	4125	4125	0
61	20240118	190100	388673790	4125	4125	4125	4125	0
62	20240118	190000	388673790	4125	4125	4125	4125	2396
63	20240118	185900	388673790	4125	4125	4125	4125	0
64	20240118	185800	388673790	4125	4125	4125	4125	0
65	20240118	185700	388673790	4125	4125	4125	4125	0
66	20240118	185600	388673790	4125	4125	4125	4125	0
67	20240118	185500	388673790	4125	4125	4125	4125	0
68	20240118	185400	388673790	4125	4125	4125	4125	0
69	20240118	185300	388673790	4125	4125	4125	4125	0
70	20240118	185200	388673790	4125	4125	4125	4125	0
71	20240118	185100	388673790	4125	4125	4125	4125	0
72	20240118	185000	388673790	4125	4125	4125	4125	0
73	20240118	184900	388673790	4125	4125	4125	4125	0
74	20240118	184800	388673790	4125	4125	4125	4125	0
75	20240118	184700	388673790	4125	4125	4125	4125	0
76	20240118	184600	388673790	4125	4125	4125	4125	0
77	20240118	184500	388673790	4125	4125	4125	4125	0
78	20240118	184400	388673790	4125	4125	4125	4125	0
79	20240118	184300	388673790	4125	4125	4125	4125	0
80	20240118	184200	388673790	4125	4125	4125	4125	0
81	20240118	184100	388673790	4125	4125	4125	4125	0
82	20240118	184000	388673790	4125	4125	4125	4125	0
83	20240118	183900	388673790	4125	4125	4125	4125	0
84	20240118	183800	388673790	4125	4125	4125	4125	0
85	20240118	183700	388673790	4125	4125	4125	4125	0
86	20240118	183600	388673790	4125	4125	4125	4125	0
87	20240118	183500	388673790	4125	4125	4125	4125	0
88	20240118	183400	388673790	4125	4125	4125	4125	0
89	20240118	183300	388673790	4125	4125	4125	4125	0
90	20240118	183200	388673790	4125	4125	4125	4125	0
91	20240118	183100	388673790	4125	4125	4125	4125	0
92	20240118	183000	388673790	4125	4125	4125	4125	2396
93	20240118	182900	388673790	4125	4125	4125	4125	0
94	20240118	182800	388673790	4125	4125	4125	4125	0
95	20240118	182700	388673790	4125	4125	4125	4125	0
96	20240118	182600	388673790	4125	4125	4125	4125	0
97	20240118	182500	388673790	4125	4125	4125	4125	0
98	20240118	182400	388673790	4125	4125	4125	4125	0
99	20240118	182300	388673790	4125	4125	4125	4125	0
100	20240118	182200	388673790	4125	4125	4125	4125	0
101	20240118	182100	388673790	4125	4125	4125	4125	0
102	20240118	182000	388673790	4125	4125	4125	4125	0
103	20240118	181900	388673790	4125	4125	4125	4125	0
104	20240118	181800	388673790	4125	4125	4125	4125	0
105	20240118	181700	388673790	4125	4125	4125	4125	0
106	20240118	181600	388673790	4125	4125	4125	4125	0
107	20240118	181500	388673790	4125	4125	4125	4125	0
108	20240118	181400	388673790	4125	4125	4125	4125	0
109	20240118	181300	388673790	4125	4125	4125	4125	0
110	20240118	181200	388673790	4125	4125	4125	4125	0
111	20240118	181100	388673790	4125	4125	4125	4125	0
112	20240118	181000	388673790	4125	4125	4125	4125	0
113	20240118	180900	388673790	4125	4125	4125	4125	0
114	20240118	180800	388673790	4125	4125	4125	4125	0
115	20240118	180700	388673790	4125	4125	4125	4125	0
116	20240118	180600	388673790	4125	4125	4125	4125	0
117	20240118	180500	388673790	4125	4125	4125	4125	0
118	20240118	180400	388673790	4125	4125	4125	4125	0
119	20240118	180300	388673790	4125	4125	4125	4125	0
120	20240118	180200	388673790	4125	4125	4125	4125	0
121	20240118	180100	388673790	4125	4125	4125	4125	0
122	20240118	180000	388673790	4125	4125	4125	4125	2396
123	20240118	175900	388673790	4125	4125	4125	4125	0
124	20240118	175800	388673790	4125	4125	4125	4125	0
125	20240118	175700	388673790	4125	4125	4125	4125	0
126	20240118	175600	388673790	4125	4125	4125	4125	0
127	20240118	175500	388673790	4125	4125	4125	4125	0
128	20240118	175400	388673790	4125	4125	4125	4125	0
129	20240118	175300	388673790	4125	4125	4125	4125	0
130	20240118	175200	388673790	4125	4125	4125	4125	0
131	20240118	175100	388673790	4125	4125	4125	4125	0
132	20240118	175000	388673790	4125	4125	4125	4125	0
133	20240118	174900	388673790	4125	4125	4125	4125	0
134	20240118	174800	388673790	4125	4125	4125	4125	0
135	20240118	174700	388673790	4125	4125	4125	4125	0
136	20240118	174600	388673790	4125	4125	4125	4125	0
137	20240118	174500	388673790	4125	4125	4125	4125	0
138	20240118	174400	388673790	4125	4125	4125	4125	0
139	20240118	174300	388673790	4125	4125	4125	4125	0
140	20240118	174200	388673790	4125	4125	4125	4125	0
141	20240118	174100	388673790	4125	4125	4125	4125	0
142	20240118	174000	388673790	4125	4125	4125	4125	0
143	20240118	173900	388673790	4125	4125	4125	4125	0
144	20240118	173800	388673790	4125	4125	4125	4125	0
145	20240118	173700	388673790	4125	4125	4125	4125	0
146	20240118	173600	388673790	4125	4125	4125	4125	0
147	20240118	173500	388673790	4125	4125	4125	4125	0
148	20240118	173400	388673790	4125	4125	4125	4125	0
149	20240118	173300	388673790	4125	4125	4125	4125	0
150	20240118	173200	388673790	4125	4125	4125	4125	0
151	20240118	173100	388673790	4125	4125	4125	4125	0
152	20240118	173000	388673790	4125	4125	4125	4125	2396
153	20240118	172900	388673790	4125	4125	4125	4125	0
154	20240118	172800	388673790	4125	4125	4125	4125	0
155	20240118	172700	388673790	4125	4125	4125	4125	0
156	20240118	172600	388673790	4125	4125	4125	4125	0
157	20240118	172500	388673790	4125	4125	4125	4125	0
158	20240118	172400	388673790	4125	4125	4125	4125	0
159	20240118	172300	388673790	4125	4125	4125	4125	0
160	20240118	172200	388673790	4125	4125	4125	4125	0
161	20240118	172100	388673790	4125	4125	4125	4125	0
162	20240118	172000	388673790	4125	4125	4125	4125	0
163	20240118	171900	388673790	4125	4125	4125	4125	0
164	20240118	171800	388673790	4125	4125	4125	4125	0
165	20240118	171700	388673790	4125	4125	4125	4125	0
166	20240118	171600	388673790	4125	4125	4125	4125	0
167	20240118	171500	388673790	4125	4125	4125	4125	0
168	20240118	171400	388673790	4125	4125	4125	4125	0
169	20240118	171300	388673790	4125	4125	4125	4125	0
170	20240118	171200	388673790	4125	4125	4125	4125	0
171	20240118	171100	388673790	4125	4125	4125	4125	0
172	20240118	171000	388673790	4125	4125	4125	4125	0
173	20240118	170900	388673790	4125	4125	4125	4125	0
174	20240118	170800	388673790	4125	4125	4125	4125	0
175	20240118	170700	388673790	4125	4125	4125	4125	0
176	20240118	170600	388673790	4125	4125	4125	4125	0
177	20240118	170500	388673790	4125	4125	4125	4125	0
178	20240118	170400	388673790	4125	4125	4125	4125	0
179	20240118	170300	388673790	4125	4125	4125	4125	0
180	20240118	170200	388673790	4125	4125	4125	4125	0
181	20240118	170100	388673790	4125	4125	4125	4125	0
182	20240118	170000	388673790	4125	4125	4125	4125	2396
183	20240118	165900	388673790	4125	4125	4125	4125	0
184	20240118	165800	388673790	4125	4125	4125	4125	0
185	20240118	165700	388673790	4125	4125	4125	4125	0
186	20240118	165600	388673790	4125	4125	4125	4125	0
187	20240118	165500	388673790	4125	4125	4125	4125	0
188	20240118	165400	388673790	4125	4125	4125	4125	0
189	20240118	165300	388673790	4125	4125	4125	4125	0
190	20240118	165200	388673790	4125	4125	4125	4125	0
191	20240118	165100	388673790	4125	4125	4125	4125	0
192	20240118	165000	388673790	4125	4125	4125	4125	0
193	20240118	164900	388673790	4125	4125	4125	4125	0
194	20240118	164800	388673790	4125	4125	4125	4125	0
195	20240118	164700	388673790	4125	4125	4125	4125	0
196	20240118	164600	388673790	4125	4125	4125	4125	0
197	20240118	164500	388673790	4125	4125	4125	4125	0
198	20240118	164400	388673790	4125	4125	4125	4125	0
199	20240118	164300	388673790	4125	4125	4125	4125	0
200	20240118	164200	388673790	4125	4125	4125	4125	0
201	20240118	164100	388673790	4125	4125	4125	4125	0
202	20240118	164000	388673790	4125	4125	4125	4125	0
203	20240118	163900	388673790	4125	4125	4125	4125	0
204	20240118	163800	388673790	4125	4125	4125	4125	0
205	20240118	163700	388673790	4125	4125	4125	4125	0
206	20240118	163600	388673790	4125	4125	4125	4125	0
207	20240118	163500	388673790	4125	4125	4125	4125	0
208	20240118	163400	388673790	4125	4125	4125	4125	0
209	20240118	163300	388673790	4125	4125	4125	4125	0
210	20240118	163200	388673790	4125	4125	4125	4125	0
211	20240118	163100	388673790	4125	4125	4125	4125	0
212	20240118	163000	388673790	4125	4125	4125	4125	2396
213	20240118	162900	388673790	4125	4125	4125	4125	0
214	20240118	162800	388673790	4125	4125	4125	4125	0
215	20240118	162700	388673790	4125	4125	4125	4125	0
216	20240118	162600	388673790	4125	4125	4125	4125	0
217	20240118	162500	388673790	4125	4125	4125	4125	0
218	20240118	162400	388673790	4125	4125	4125	4125	0
219	20240118	162300	388673790	4125	4125	4125	4125	0
220	20240118	162200	388673790	4125	4125	4125	4125	0
221	20240118	162100	388673790	4125	4125	4125	4125	0
222	20240118	162000	388673790	4125	4125	4125	4125	0
223	20240118	161900	388673790	4125	4125	4125	4125	0
224	20240118	161800	388673790	4125	4125	4125	4125	0
225	20240118	161700	388673790	4125	4125	4125	4125	0
226	20240118	161600	388673790	4125	4125	4125	4125	0
227	20240118	161500	388673790	4125	4125	4125	4125	0
228	20240118	161400	388673790	4125	4125	4125	4125	0
229	20240118	161300	388673790	4125	4125	4125	4125	0
230	20240118	161200	388673790	4125	4125	4125	4125	0
231	20240118	161100	388673790	4125	4125	4125	4125	0
232	20240118	161000	388673790	4125	4125	4125	4125	0
233	20240118	160900	388673790	4125	4125	4125	4125	0
234	20240118	160800	388673790	4125	4125	4125	4125	0
235	20240118	160700	388673790	4125	4125	4125	4125	0
236	20240118	160600	388673790	4125	4125	4125	4125	0
237	20240118	160500	388673790	4125	4125	4125	4125	0
238	20240118	160400	388673790	4125	4125	4125	4125	0
239	20240118	160300	388673790	4125	4125	4125	4125	0
240	20240118	160200	388673790	4125	4125	4125	4125	0
241	20240118	160100	388673790	4125	4125	4125	4125	0
242	20240118	160000	388673790	4125	4125	4125	4125	2396
243	20240118	155900	388673790	4125	4125	4125	4125	0
244	20240118	155800	388673790	4125	4125	4125	4125	0
245	20240118	155700	388673790	4125	4125	4125	4125	0
246	20240118	155600	388673790	4125	4125	4125	4125	0
247	20240118	155500	388673790	4125	4125	4125	4125	0
248	20240118	155400	388673790	4125	4125	4125	4125	0
249	20240118	155300	388673790	4125	4125	4125	4125	0
250	20240118	155200	388673790	4125	4125	4125	4125	0
251	20240118	155100	388673790	4125	4125	4125	4125	0
252	20240118	155000	388673790	4125	4125	4125	4125	0
253	20240118	154900	388673790	4125	4125	4125	4125	0
254	20240118	154800	388673790	4125	4125	4125	4125	0
255	20240118	154700	388673790	4125	4125	4125	4125	0
256	20240118	154600	388673790	4125	4125	4125	4125	0
257	20240118	154500	388673790	4125	4125	4125	4125	0
258	20240118	154400	388673790	4125	4125	4125	4125	0
259	20240118	154300	388673790	4125	4125	4125	4125	0
260	20240118	154200	388673790	4125	4125	4125	4125	0
261	20240118	154100	388673790	4125	4125	4125	4125	0
262	20240118	154000	388673790	4125	4125	4125	4125	0
263	20240118	153900	388673790	4125	4125	4125	4125	0
264	20240118	153800	388673790	4125	4125	4125	4125	0
265	20240118	153700	388673790	4125	4125	4125	4125	0
266	20240118	153600	388673790	4125	4125	4125	4125	0
267	20240118	153500	388673790	4125	4125	4125	4125	0
268	20240118	153400	388673790	4125	4125	4125	4125	0
269	20240118	153300	388673790	4125	4125	4125	4125	0
270	20240118	153200	388673790	4125	4125	4125	4125	0
271	20240118	153100	388673790	4125	4125	4125	4125	0
272	20240118	153000	388673790	4125	4125	4125	4125	4792
273	20240118	152900	378790290	4145	4145	4145	4145	0
274	20240118	152800	378790290	4145	4145	4145	4145	0
275	20240118	152700	378790290	4145	4145	4145	4145	0
276	20240118	152600	378790290	4145	4145	4145	4145	0
277	20240118	152500	378790290	4145	4145	4145	4145	0
278	20240118	152400	378790290	4145	4145	4145	4145	0
279	20240118	152300	378790290	4145	4145	4145	4145	0
280	20240118	152200	378790290	4145	4145	4145	4145	0
281	20240118	152100	378790290	4145	4145	4145	4145	0
282	20240118	152000	378790290	4145	4145	4145	4145	0
283	20240118	151900	378790290	4145	4130	4145	4130	733
284	20240118	151800	375758180	4125	4130	4130	4125	464
285	20240118	151700	373844030	4125	4125	4125	4125	617
286	20240118	151600	371298905	4125	4120	4125	4105	1666
287	20240118	151500	364456105	4120	4120	4120	4120	42
288	20240118	151400	364283065	4120	4120	4120	4115	2959
289	20240118	151300	352095270	4120	4120	4120	4120	1147
290	20240118	151200	347369630	4115	4135	4140	4115	1870
291	20240118	151100	339664185	4145	4130	4145	4120	3242
292	20240118	151000	326297695	4125	4125	4125	4125	0
293	20240118	150900	326297695	4125	4125	4125	4125	0
294	20240118	150800	326297695	4125	4145	4145	4125	936
295	20240118	150700	322427020	4145	4140	4145	4140	33
296	20240118	150600	322290380	4130	4145	4145	4130	3922
297	20240118	150500	306086715	4150	4150	4150	4150	1
298	20240118	150400	306082565	4150	4150	4150	4150	0
299	20240118	150300	306082565	4150	4150	4150	4150	70
300	20240118	150200	305792065	4150	4170	4170	4150	6020
301	20240118	150100	280781960	4185	4150	4185	4150	2901
302	20240118	150000	268697750	4150	4150	4150	4150	10
303	20240118	145900	268656250	4150	4145	4150	4145	283
304	20240118	145800	267483095	4150	4150	4150	4150	337
305	20240118	145700	266084545	4165	4150	4165	4150	1992
306	20240118	145600	257806760	4160	4150	4160	4150	493
307	20240118	145500	255760790	4150	4150	4150	4150	0
308	20240118	145400	255760790	4150	4150	4150	4150	2
309	20240118	145300	255752490	4150	4150	4150	4150	104
310	20240118	145200	255320890	4150	4150	4150	4150	13
311	20240118	145100	255266940	4150	4150	4150	4150	250
312	20240118	145000	254229440	4150	4150	4150	4150	0
313	20240118	144900	254229440	4150	4155	4155	4150	734
314	20240118	144800	251183320	4150	4150	4150	4150	0
315	20240118	144700	251183320	4150	4150	4150	4150	5
316	20240118	144600	251162570	4155	4155	4155	4155	0
317	20240118	144500	251162570	4155	4155	4155	4155	0
318	20240118	144400	251162570	4155	4155	4155	4155	0
319	20240118	144300	251162570	4155	4150	4155	4150	953
320	20240118	144200	247204890	4150	4150	4150	4150	100
321	20240118	144100	246789890	4150	4150	4150	4150	17
322	20240118	144000	246719340	4150	4150	4150	4150	390
323	20240118	143900	245100840	4150	4165	4165	4150	2056
324	20240118	143800	236556705	4155	4160	4160	4150	5353
325	20240118	143700	214327510	4160	4160	4160	4160	404
326	20240118	143600	212646870	4160	4165	4165	4150	5498
327	20240118	143500	189804210	4170	4170	4170	4170	0
328	20240118	143400	189804210	4170	4170	4170	4170	0
329	20240118	143300	189804210	4170	4175	4175	4165	1072
330	20240118	143200	185331040	4180	4180	4180	4180	0
331	20240118	143100	185331040	4180	4180	4180	4180	0
332	20240118	143000	185331040	4180	4180	4180	4180	1233
333	20240118	142900	180177100	4185	4185	4185	4185	0
334	20240118	142800	180177100	4185	4185	4185	4185	2
335	20240118	142700	180168730	4185	4185	4185	4185	0
336	20240118	142600	180168730	4185	4185	4185	4185	30
337	20240118	142500	180043180	4185	4185	4185	4185	438
338	20240118	142400	178210150	4185	4185	4185	4185	2140
339	20240118	142300	169254250	4185	4185	4185	4185	0
340	20240118	142200	169254250	4185	4195	4195	4180	2277
341	20240118	142100	159719205	4200	4200	4200	4200	0
342	20240118	142000	159719205	4200	4200	4200	4200	0
343	20240118	141900	159719205	4200	4200	4200	4200	0
344	20240118	141800	159719205	4200	4200	4200	4200	0
345	20240118	141700	159719205	4200	4200	4200	4200	0
346	20240118	141600	159719205	4200	4200	4200	4200	0
347	20240118	141500	159719205	4200	4200	4200	4200	0
348	20240118	141400	159719205	4200	4200	4200	4200	0
349	20240118	141300	159719205	4200	4200	4200	4200	100
350	20240118	141200	159299205	4200	4200	4200	4200	0
351	20240118	141100	159299205	4200	4200	4200	4200	4718
352	20240118	141000	139483605	4200	4200	4200	4200	5
353	20240118	140900	139462605	4200	4200	4200	4200	1929
354	20240118	140800	131360805	4200	4200	4200	4200	0
355	20240118	140700	131360805	4200	4200	4200	4200	0
356	20240118	140600	131360805	4200	4200	4200	4200	487
357	20240118	140500	129315405	4200	4215	4215	4195	5055
358	20240118	140400	108064650	4235	4235	4235	4235	0
359	20240118	140300	108064650	4235	4235	4235	4235	0
360	20240118	140200	108064650	4235	4235	4235	4235	0
361	20240118	140100	108064650	4235	4215	4235	4215	2
362	20240118	140000	108056200	4215	4215	4215	4215	475
363	20240118	135900	106054075	4230	4225	4230	4200	8228
364	20240118	135800	71466010	4235	4235	4235	4235	0
365	20240118	135700	71466010	4235	4235	4235	4235	0
366	20240118	135600	71466010	4235	4235	4235	4220	384
367	20240118	135500	69841255	4240	4240	4260	4240	4692
368	20240118	135400	49943855	4235	4255	4255	4235	3701
369	20240118	135300	34247605	4255	4260	4260	4255	14
370	20240118	135200	34188010	4260	4255	4265	4250	119
371	20240118	135100	33681590	4250	4250	4250	4250	11
372	20240118	135000	33634840	4255	4250	4255	4250	129
373	20240118	134900	33086445	4250	4250	4250	4250	0
374	20240118	134800	33086445	4250	4250	4250	4250	0
375	20240118	134700	33086445	4250	4250	4250	4250	6
376	20240118	134600	33060945	4250	4250	4250	4250	2
377	20240118	134500	33052445	4250	4260	4260	4250	74
378	20240118	134400	32737935	4250	4250	4250	4250	0
379	20240118	134300	32737935	4250	4245	4250	4245	5
380	20240118	134200	32716690	4250	4245	4250	4245	3
381	20240118	134100	32703950	4245	4245	4245	4245	57
382	20240118	134000	32461985	4250	4250	4250	4250	124
383	20240118	133900	31934985	4255	4255	4255	4255	0
384	20240118	133800	31934985	4255	4255	4255	4255	6
385	20240118	133700	31909455	4255	4255	4255	4255	30
386	20240118	133600	31781805	4255	4255	4255	4255	0
387	20240118	133500	31781805	4255	4255	4255	4255	0
388	20240118	133400	31781805	4255	4255	4255	4255	0
389	20240118	133300	31781805	4255	4255	4255	4255	18
390	20240118	133200	31705215	4260	4255	4260	4255	46
391	20240118	133100	31509405	4260	4260	4260	4260	0
392	20240118	133000	31509405	4260	4260	4260	4260	0
393	20240118	132900	31509405	4260	4260	4260	4260	6
394	20240118	132800	31483845	4260	4260	4260	4260	0
395	20240118	132700	31483845	4260	4260	4260	4260	0
396	20240118	132600	31483845	4260	4260	4260	4260	6
397	20240118	132500	31458285	4260	4260	4260	4260	0
398	20240118	132400	31458285	4260	4260	4260	4260	0
399	20240118	132300	31458285	4260	4260	4260	4260	6
400	20240118	132200	31432725	4260	4260	4260	4260	0
401	20240118	132100	31432725	4260	4260	4260	4260	0
402	20240118	132000	31432725	4260	4260	4260	4260	5
403	20240118	131900	31411425	4260	4260	4260	4260	25
404	20240118	131800	31304925	4260	4260	4260	4260	0
405	20240118	131700	31304925	4260	4260	4260	4260	0
406	20240118	131600	31304925	4260	4260	4260	4260	0
407	20240118	131500	31304925	4260	4260	4260	4260	0
408	20240118	131400	31304925	4260	4260	4260	4260	0
409	20240118	131300	31304925	4260	4260	4260	4260	0
410	20240118	131200	31304925	4260	4260	4260	4260	0
411	20240118	131100	31304925	4260	4260	4260	4260	16
412	20240118	131000	31236765	4265	4260	4265	4260	35
413	20240118	130900	31087635	4265	4265	4265	4265	0
414	20240118	130800	31087635	4265	4265	4265	4265	6
415	20240118	130700	31062045	4265	4265	4265	4265	4
416	20240118	130600	31044985	4265	4265	4265	4265	0
417	20240118	130500	31044985	4265	4265	4265	4265	6
418	20240118	130400	31019395	4265	4265	4265	4265	0
419	20240118	130300	31019395	4265	4265	4265	4265	0
420	20240118	130200	31019395	4265	4265	4265	4265	10
421	20240118	130100	30976745	4265	4265	4265	4265	0
422	20240118	130000	30976745	4265	4265	4265	4265	0
423	20240118	125900	30976745	4265	4265	4265	4265	12
424	20240118	125800	30925565	4265	4265	4265	4265	0
425	20240118	125700	30925565	4265	4265	4265	4265	0
426	20240118	125600	30925565	4265	4265	4265	4265	6
427	20240118	125500	30899975	4265	4265	4265	4265	0
428	20240118	125400	30899975	4265	4260	4265	4260	56
429	20240118	125300	30661410	4260	4260	4260	4260	6
430	20240118	125200	30635850	4260	4260	4260	4260	4
431	20240118	125100	30618810	4260	4260	4260	4260	0
432	20240118	125000	30618810	4260	4260	4260	4260	6
433	20240118	124900	30593250	4260	4260	4260	4260	4
434	20240118	124800	30576210	4260	4260	4260	4260	0
435	20240118	124700	30576210	4260	4260	4260	4260	6
436	20240118	124600	30550650	4260	4260	4260	4260	4
437	20240118	124500	30533610	4260	4260	4260	4260	0
438	20240118	124400	30533610	4260	4260	4260	4260	6
439	20240118	124300	30508050	4260	4260	4260	4260	0
440	20240118	124200	30508050	4260	4260	4260	4260	0
441	20240118	124100	30508050	4260	4260	4260	4260	11
442	20240118	124000	30461190	4265	4265	4265	4265	0
443	20240118	123900	30461190	4265	4265	4265	4265	0
444	20240118	123800	30461190	4265	4265	4265	4265	6
445	20240118	123700	30435600	4265	4250	4265	4250	1112
446	20240118	123600	25709045	4250	4250	4250	4250	0
447	20240118	123500	25709045	4250	4250	4250	4250	10
448	20240118	123400	25666545	4250	4250	4250	4250	0
449	20240118	123300	25666545	4250	4250	4250	4250	0
450	20240118	123200	25666545	4250	4250	4250	4250	6
451	20240118	123100	25641045	4250	4250	4250	4250	0
452	20240118	123000	25641045	4250	4250	4250	4250	0
453	20240118	122900	25641045	4250	4250	4250	4250	6
454	20240118	122800	25615545	4250	4250	4250	4250	0
455	20240118	122700	25615545	4250	4250	4250	4250	0
456	20240118	122600	25615545	4250	4250	4250	4250	6
457	20240118	122500	25590045	4250	4250	4250	4250	0
458	20240118	122400	25590045	4250	4250	4250	4250	4
459	20240118	122300	25573045	4250	4250	4250	4250	11
460	20240118	122200	25526295	4250	4245	4250	4245	34
461	20240118	122100	25381950	4250	4250	4250	4250	0
462	20240118	122000	25381950	4250	4250	4250	4250	11
463	20240118	121900	25335200	4250	4250	4250	4250	0
464	20240118	121800	25335200	4250	4250	4250	4250	0
465	20240118	121700	25335200	4250	4250	4250	4250	6
466	20240118	121600	25309700	4250	4250	4250	4250	4
467	20240118	121500	25292700	4250	4250	4250	4250	0
468	20240118	121400	25292700	4250	4250	4250	4250	6
469	20240118	121300	25267200	4250	4250	4250	4250	0
470	20240118	121200	25267200	4250	4250	4250	4250	0
471	20240118	121100	25267200	4250	4250	4250	4250	10
472	20240118	121000	25224700	4250	4250	4250	4250	0
473	20240118	120900	25224700	4250	4250	4250	4250	0
474	20240118	120800	25224700	4250	4250	4250	4250	10
475	20240118	120700	25182200	4250	4245	4250	4245	50
476	20240118	120600	24969925	4250	4245	4250	4245	50
477	20240118	120500	24757650	4250	4250	4250	4250	5
478	20240118	120400	24736400	4250	4250	4250	4250	0
479	20240118	120300	24736400	4250	4245	4250	4245	274
480	20240118	120200	23573125	4250	4250	4250	4250	6
481	20240118	120100	23547625	4250	4250	4250	4250	0
482	20240118	120000	23547625	4250	4245	4250	4245	2
483	20240118	115900	23539130	4250	4250	4250	4250	6
484	20240118	115800	23513630	4250	4245	4250	4245	111
485	20240118	115700	23042380	4250	4250	4250	4250	200
486	20240118	115600	22192380	4255	4255	4255	4255	6
487	20240118	115500	22166850	4255	4255	4255	4255	0
488	20240118	115400	22166850	4255	4255	4255	4255	0
489	20240118	115300	22166850	4255	4255	4255	4255	6
490	20240118	115200	22141320	4255	4255	4255	4255	0
491	20240118	115100	22141320	4255	4255	4255	4255	0
492	20240118	115000	22141320	4255	4255	4255	4255	6
493	20240118	114900	22115790	4255	4255	4255	4255	8
494	20240118	114800	22081750	4250	4250	4250	4250	32
495	20240118	114700	21945750	4255	4255	4255	4255	6
496	20240118	114600	21920220	4255	4250	4255	4250	46
497	20240118	114500	21724685	4255	4255	4255	4255	0
498	20240118	114400	21724685	4255	4255	4255	4255	6
499	20240118	114300	21699155	4255	4255	4255	4255	4
500	20240118	114200	21682135	4255	4255	4255	4255	0
501	20240118	114100	21682135	4255	4255	4255	4255	6
502	20240118	114000	21656605	4255	4255	4255	4255	2
503	20240118	113900	21648095	4250	4250	4250	4250	3
504	20240118	113800	21635345	4250	4255	4255	4250	11
505	20240118	113700	21588545	4255	4255	4255	4255	0
506	20240118	113600	21588545	4255	4255	4255	4255	4
507	20240118	113500	21571525	4255	4255	4255	4255	6
508	20240118	113400	21545995	4255	4255	4255	4255	6
509	20240118	113300	21520465	4255	4255	4255	4255	0
510	20240118	113200	21520465	4255	4255	4255	4255	6
511	20240118	113100	21494935	4255	4255	4255	4255	0
512	20240118	113000	21494935	4255	4255	4255	4255	0
513	20240118	112900	21494935	4255	4255	4255	4255	6
514	20240118	112800	21469405	4255	4255	4255	4255	0
515	20240118	112700	21469405	4255	4260	4260	4250	50
516	20240118	112600	21256785	4255	4255	4255	4255	0
517	20240118	112500	21256785	4255	4255	4255	4255	0
518	20240118	112400	21256785	4255	4255	4255	4255	0
519	20240118	112300	21256785	4255	4255	4255	4255	6
520	20240118	112200	21231255	4270	4265	4270	4250	3618
521	20240118	112100	5850755	4270	4270	4270	4270	2
522	20240118	112000	5842215	4265	4265	4265	4265	0
523	20240118	111900	5842215	4265	4265	4265	4265	0
524	20240118	111800	5842215	4265	4265	4265	4265	0
525	20240118	111700	5842215	4265	4265	4265	4265	12
526	20240118	111600	5791035	4265	4265	4265	4265	0
527	20240118	111500	5791035	4265	4265	4265	4265	0
528	20240118	111400	5791035	4265	4265	4265	4265	6
529	20240118	111300	5765445	4265	4265	4265	4265	0
530	20240118	111200	5765445	4265	4265	4265	4265	10
531	20240118	111100	5722795	4265	4265	4265	4265	6
532	20240118	111000	5697205	4265	4265	4265	4265	0
533	20240118	110900	5697205	4265	4265	4265	4265	0
534	20240118	110800	5697205	4265	4265	4265	4265	10
535	20240118	110700	5654555	4265	4265	4265	4265	0
536	20240118	110600	5654555	4265	4265	4265	4265	0
537	20240118	110500	5654555	4265	4265	4265	4265	6
538	20240118	110400	5628965	4265	4265	4265	4265	0
539	20240118	110300	5628965	4265	4265	4265	4265	0
540	20240118	110200	5628965	4265	4265	4265	4265	12
541	20240118	110100	5577785	4265	4265	4265	4265	0
542	20240118	110000	5577785	4265	4265	4265	4265	0
543	20240118	105900	5577785	4265	4265	4265	4265	6
544	20240118	105800	5552195	4265	4265	4265	4265	0
545	20240118	105700	5552195	4265	4265	4265	4265	0
546	20240118	105600	5552195	4265	4265	4265	4265	8
547	20240118	105500	5518075	4265	4265	4265	4265	0
548	20240118	105400	5518075	4265	4265	4265	4265	14
549	20240118	105300	5458365	4265	4265	4265	4265	5
550	20240118	105200	5437040	4265	4265	4265	4265	0
551	20240118	105100	5437040	4265	4265	4265	4265	0
552	20240118	105000	5437040	4265	4265	4265	4265	8
553	20240118	104900	5402920	4265	4265	4265	4265	0
554	20240118	104800	5402920	4265	4265	4265	4265	0
555	20240118	104700	5402920	4265	4265	4265	4265	8
556	20240118	104600	5368800	4265	4265	4265	4265	0
557	20240118	104500	5368800	4265	4265	4265	4265	0
558	20240118	104400	5368800	4265	4265	4265	4265	6
559	20240118	104300	5343210	4265	4265	4265	4265	0
560	20240118	104200	5343210	4265	4265	4265	4265	3
561	20240118	104100	5330415	4265	4265	4265	4265	6
562	20240118	104000	5304825	4265	4265	4265	4265	0
563	20240118	103900	5304825	4265	4265	4265	4265	0
564	20240118	103800	5304825	4265	4265	4265	4265	9
565	20240118	103700	5266440	4265	4265	4265	4265	0
566	20240118	103600	5266440	4265	4265	4265	4265	0
567	20240118	103500	5266440	4265	4265	4265	4265	9
568	20240118	103400	5228055	4265	4265	4265	4265	0
569	20240118	103300	5228055	4265	4265	4265	4265	0
570	20240118	103200	5228055	4265	4265	4265	4265	6
571	20240118	103100	5202465	4265	4265	4265	4265	0
572	20240118	103000	5202465	4265	4265	4265	4265	0
573	20240118	102900	5202465	4265	4265	4265	4265	6
574	20240118	102800	5176875	4265	4265	4265	4265	0
575	20240118	102700	5176875	4265	4265	4265	4265	0
576	20240118	102600	5176875	4265	4265	4265	4265	9
577	20240118	102500	5138490	4265	4270	4270	4265	6
578	20240118	102400	5112885	4270	4270	4270	4270	0
579	20240118	102300	5112885	4270	4270	4270	4270	6
580	20240118	102200	5087265	4270	4270	4270	4270	0
581	20240118	102100	5087265	4270	4270	4270	4270	3
582	20240118	102000	5074455	4270	4270	4270	4270	6
583	20240118	101900	5048835	4270	4270	4270	4270	0
584	20240118	101800	5048835	4270	4270	4270	4270	0
585	20240118	101700	5048835	4270	4270	4270	4270	6
586	20240118	101600	5023215	4270	4270	4270	4270	0
587	20240118	101500	5023215	4270	4275	4275	4270	37
588	20240118	101400	4865205	4275	4275	4275	4275	6
589	20240118	101300	4839555	4275	4275	4275	4275	4
590	20240118	101200	4822455	4275	4275	4275	4275	0
591	20240118	101100	4822455	4275	4275	4275	4275	10
592	20240118	101000	4779705	4275	4275	4275	4275	4
593	20240118	100900	4762605	4275	4275	4275	4275	0
594	20240118	100800	4762605	4275	4270	4275	4270	22
595	20240118	100700	4668615	4270	4270	4270	4270	0
596	20240118	100600	4668615	4270	4270	4270	4270	4
597	20240118	100500	4651535	4270	4270	4270	4270	6
598	20240118	100400	4625915	4270	4270	4270	4270	4
599	20240118	100300	4608835	4275	4275	4275	4275	0
600	20240118	100200	4608835	4275	4275	4275	4275	6
601	20240118	100100	4583185	4275	4255	4275	4255	391
602	20240118	100000	2918930	4255	4255	4255	4255	0
603	20240118	095900	2918930	4255	4255	4255	4255	6
604	20240118	095800	2893400	4255	4255	4255	4255	0
605	20240118	095700	2893400	4255	4255	4255	4255	0
606	20240118	095600	2893400	4255	4255	4255	4255	6
607	20240118	095500	2867870	4255	4255	4255	4255	0
608	20240118	095400	2867870	4255	4255	4255	4255	0
609	20240118	095300	2867870	4255	4255	4255	4255	6
610	20240118	095200	2842340	4255	4255	4255	4255	0
611	20240118	095100	2842340	4255	4250	4255	4250	16
612	20240118	095000	2774330	4250	4255	4255	4250	17
613	20240118	094900	2702045	4250	4250	4250	4250	0
614	20240118	094800	2702045	4250	4250	4250	4250	1
615	20240118	094700	2697795	4255	4255	4255	4255	6
616	20240118	094600	2672265	4255	4255	4255	4255	0
617	20240118	094500	2672265	4255	4255	4255	4255	0
618	20240118	094400	2672265	4255	4255	4255	4255	6
619	20240118	094300	2646735	4255	4255	4255	4255	0
620	20240118	094200	2646735	4255	4255	4255	4255	0
621	20240118	094100	2646735	4255	4255	4255	4255	6
622	20240118	094000	2621205	4255	4255	4255	4255	0
623	20240118	093900	2621205	4255	4255	4255	4255	0
624	20240118	093800	2621205	4255	4255	4255	4255	5
625	20240118	093700	2599930	4255	4255	4255	4255	0
626	20240118	093600	2599930	4255	4255	4255	4255	0
627	20240118	093500	2599930	4255	4255	4255	4255	6
628	20240118	093400	2574400	4255	4255	4255	4255	0
629	20240118	093300	2574400	4255	4255	4255	4255	0
630	20240118	093200	2574400	4255	4255	4255	4255	6
631	20240118	093100	2548870	4255	4255	4255	4255	0
632	20240118	093000	2548870	4255	4255	4255	4255	0
633	20240118	092900	2548870	4255	4255	4255	4255	6
634	20240118	092800	2523340	4255	4255	4255	4255	0
635	20240118	092700	2523340	4255	4255	4255	4255	0
636	20240118	092600	2523340	4255	4255	4255	4255	6
637	20240118	092500	2497810	4260	4260	4260	4260	0
638	20240118	092400	2497810	4260	4260	4260	4260	0
639	20240118	092300	2497810	4260	4260	4260	4260	8
640	20240118	092200	2463730	4260	4260	4260	4260	0
641	20240118	092100	2463730	4260	4260	4260	4260	0
642	20240118	092000	2463730	4260	4270	4270	4260	27
643	20240118	091900	2348650	4270	4270	4270	4270	0
644	20240118	091800	2348650	4270	4270	4270	4270	0
645	20240118	091700	2348650	4270	4270	4270	4270	9
646	20240118	091600	2310220	4275	4275	4275	4275	0
647	20240118	091500	2310220	4275	4275	4275	4275	0
648	20240118	091400	2310220	4275	4275	4275	4275	12
649	20240118	091300	2258920	4275	4275	4275	4275	0
650	20240118	091200	2258920	4275	4275	4275	4275	3
651	20240118	091100	2246095	4290	4290	4290	4290	6
652	20240118	091000	2220355	4300	4300	4300	4300	0
653	20240118	090900	2220355	4300	4300	4300	4300	0
654	20240118	090800	2220355	4300	4280	4300	4280	7
655	20240118	090700	2190375	4280	4255	4295	4255	473
656	20240118	090600	165900	4300	4300	4300	4300	0
657	20240118	090500	165900	4300	4300	4300	4300	3
658	20240118	090400	153000	4250	4250	4250	4250	0
659	20240118	090300	153000	4250	4250	4250	4250	28
660	20240118	090200	34000	4250	4250	4250	4250	6
661	20240118	090100	8500	4250	4250	4250	4250	0
662	20240118	090000	8500	4250	4250	4250	4250	2