KissMeData/071200/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194900	218607945	5000	5000	5000	5000	3521
3	20240118	194800	218607945	5000	5000	5000	5000	0
4	20240118	194700	218607945	5000	5000	5000	5000	0
5	20240118	194600	218607945	5000	5000	5000	5000	0
6	20240118	194500	218607945	5000	5000	5000	5000	0
7	20240118	194400	218607945	5000	5000	5000	5000	0
8	20240118	194300	218607945	5000	5000	5000	5000	0
9	20240118	194200	218607945	5000	5000	5000	5000	0
10	20240118	194100	218607945	5000	5000	5000	5000	0
11	20240118	194000	218607945	5000	5000	5000	5000	0
12	20240118	193900	218607945	5000	5000	5000	5000	0
13	20240118	193800	218607945	5000	5000	5000	5000	0
14	20240118	193700	218607945	5000	5000	5000	5000	0
15	20240118	193600	218607945	5000	5000	5000	5000	0
16	20240118	193500	218607945	5000	5000	5000	5000	0
17	20240118	193400	218607945	5000	5000	5000	5000	0
18	20240118	193300	218607945	5000	5000	5000	5000	0
19	20240118	193200	218607945	5000	5000	5000	5000	0
20	20240118	193100	218607945	5000	5000	5000	5000	0
21	20240118	193000	218607945	5000	5000	5000	5000	0
22	20240118	192900	218607945	5000	5000	5000	5000	0
23	20240118	192800	218607945	5000	5000	5000	5000	0
24	20240118	192700	218607945	5000	5000	5000	5000	0
25	20240118	192600	218607945	5000	5000	5000	5000	0
26	20240118	192500	218607945	5000	5000	5000	5000	0
27	20240118	192400	218607945	5000	5000	5000	5000	0
28	20240118	192300	218607945	5000	5000	5000	5000	0
29	20240118	192200	218607945	5000	5000	5000	5000	0
30	20240118	192100	218607945	5000	5000	5000	5000	0
31	20240118	192000	218607945	5000	5000	5000	5000	0
32	20240118	191900	218607945	5000	5000	5000	5000	3521
33	20240118	191800	218607945	5000	5000	5000	5000	0
34	20240118	191700	218607945	5000	5000	5000	5000	0
35	20240118	191600	218607945	5000	5000	5000	5000	0
36	20240118	191500	218607945	5000	5000	5000	5000	0
37	20240118	191400	218607945	5000	5000	5000	5000	0
38	20240118	191300	218607945	5000	5000	5000	5000	0
39	20240118	191200	218607945	5000	5000	5000	5000	0
40	20240118	191100	218607945	5000	5000	5000	5000	0
41	20240118	191000	218607945	5000	5000	5000	5000	0
42	20240118	190900	218607945	5000	5000	5000	5000	0
43	20240118	190800	218607945	5000	5000	5000	5000	0
44	20240118	190700	218607945	5000	5000	5000	5000	0
45	20240118	190600	218607945	5000	5000	5000	5000	0
46	20240118	190500	218607945	5000	5000	5000	5000	0
47	20240118	190400	218607945	5000	5000	5000	5000	0
48	20240118	190300	218607945	5000	5000	5000	5000	0
49	20240118	190200	218607945	5000	5000	5000	5000	0
50	20240118	190100	218607945	5000	5000	5000	5000	0
51	20240118	190000	218607945	5000	5000	5000	5000	0
52	20240118	185900	218607945	5000	5000	5000	5000	0
53	20240118	185800	218607945	5000	5000	5000	5000	0
54	20240118	185700	218607945	5000	5000	5000	5000	0
55	20240118	185600	218607945	5000	5000	5000	5000	0
56	20240118	185500	218607945	5000	5000	5000	5000	0
57	20240118	185400	218607945	5000	5000	5000	5000	0
58	20240118	185300	218607945	5000	5000	5000	5000	0
59	20240118	185200	218607945	5000	5000	5000	5000	0
60	20240118	185100	218607945	5000	5000	5000	5000	0
61	20240118	185000	218607945	5000	5000	5000	5000	0
62	20240118	184900	218607945	5000	5000	5000	5000	3521
63	20240118	184800	218607945	5000	5000	5000	5000	0
64	20240118	184700	218607945	5000	5000	5000	5000	0
65	20240118	184600	218607945	5000	5000	5000	5000	0
66	20240118	184500	218607945	5000	5000	5000	5000	0
67	20240118	184400	218607945	5000	5000	5000	5000	0
68	20240118	184300	218607945	5000	5000	5000	5000	0
69	20240118	184200	218607945	5000	5000	5000	5000	0
70	20240118	184100	218607945	5000	5000	5000	5000	0
71	20240118	184000	218607945	5000	5000	5000	5000	0
72	20240118	183900	218607945	5000	5000	5000	5000	0
73	20240118	183800	218607945	5000	5000	5000	5000	0
74	20240118	183700	218607945	5000	5000	5000	5000	0
75	20240118	183600	218607945	5000	5000	5000	5000	0
76	20240118	183500	218607945	5000	5000	5000	5000	0
77	20240118	183400	218607945	5000	5000	5000	5000	0
78	20240118	183300	218607945	5000	5000	5000	5000	0
79	20240118	183200	218607945	5000	5000	5000	5000	0
80	20240118	183100	218607945	5000	5000	5000	5000	0
81	20240118	183000	218607945	5000	5000	5000	5000	0
82	20240118	182900	218607945	5000	5000	5000	5000	0
83	20240118	182800	218607945	5000	5000	5000	5000	0
84	20240118	182700	218607945	5000	5000	5000	5000	0
85	20240118	182600	218607945	5000	5000	5000	5000	0
86	20240118	182500	218607945	5000	5000	5000	5000	0
87	20240118	182400	218607945	5000	5000	5000	5000	0
88	20240118	182300	218607945	5000	5000	5000	5000	0
89	20240118	182200	218607945	5000	5000	5000	5000	0
90	20240118	182100	218607945	5000	5000	5000	5000	0
91	20240118	182000	218607945	5000	5000	5000	5000	0
92	20240118	181900	218607945	5000	5000	5000	5000	3521
93	20240118	181800	218607945	5000	5000	5000	5000	0
94	20240118	181700	218607945	5000	5000	5000	5000	0
95	20240118	181600	218607945	5000	5000	5000	5000	0
96	20240118	181500	218607945	5000	5000	5000	5000	0
97	20240118	181400	218607945	5000	5000	5000	5000	0
98	20240118	181300	218607945	5000	5000	5000	5000	0
99	20240118	181200	218607945	5000	5000	5000	5000	0
100	20240118	181100	218607945	5000	5000	5000	5000	0
101	20240118	181000	218607945	5000	5000	5000	5000	0
102	20240118	180900	218607945	5000	5000	5000	5000	0
103	20240118	180800	218607945	5000	5000	5000	5000	0
104	20240118	180700	218607945	5000	5000	5000	5000	0
105	20240118	180600	218607945	5000	5000	5000	5000	0
106	20240118	180500	218607945	5000	5000	5000	5000	0
107	20240118	180400	218607945	5000	5000	5000	5000	0
108	20240118	180300	218607945	5000	5000	5000	5000	0
109	20240118	180200	218607945	5000	5000	5000	5000	0
110	20240118	180100	218607945	5000	5000	5000	5000	0
111	20240118	180000	218607945	5000	5000	5000	5000	0
112	20240118	175900	218607945	5000	5000	5000	5000	0
113	20240118	175800	218607945	5000	5000	5000	5000	0
114	20240118	175700	218607945	5000	5000	5000	5000	0
115	20240118	175600	218607945	5000	5000	5000	5000	0
116	20240118	175500	218607945	5000	5000	5000	5000	0
117	20240118	175400	218607945	5000	5000	5000	5000	0
118	20240118	175300	218607945	5000	5000	5000	5000	0
119	20240118	175200	218607945	5000	5000	5000	5000	0
120	20240118	175100	218607945	5000	5000	5000	5000	0
121	20240118	175000	218607945	5000	5000	5000	5000	0
122	20240118	174900	218607945	5000	5000	5000	5000	3521
123	20240118	174800	218607945	5000	5000	5000	5000	0
124	20240118	174700	218607945	5000	5000	5000	5000	0
125	20240118	174600	218607945	5000	5000	5000	5000	0
126	20240118	174500	218607945	5000	5000	5000	5000	0
127	20240118	174400	218607945	5000	5000	5000	5000	0
128	20240118	174300	218607945	5000	5000	5000	5000	0
129	20240118	174200	218607945	5000	5000	5000	5000	0
130	20240118	174100	218607945	5000	5000	5000	5000	0
131	20240118	174000	218607945	5000	5000	5000	5000	0
132	20240118	173900	218607945	5000	5000	5000	5000	0
133	20240118	173800	218607945	5000	5000	5000	5000	0
134	20240118	173700	218607945	5000	5000	5000	5000	0
135	20240118	173600	218607945	5000	5000	5000	5000	0
136	20240118	173500	218607945	5000	5000	5000	5000	0
137	20240118	173400	218607945	5000	5000	5000	5000	0
138	20240118	173300	218607945	5000	5000	5000	5000	0
139	20240118	173200	218607945	5000	5000	5000	5000	0
140	20240118	173100	218607945	5000	5000	5000	5000	0
141	20240118	173000	218607945	5000	5000	5000	5000	0
142	20240118	172900	218607945	5000	5000	5000	5000	0
143	20240118	172800	218607945	5000	5000	5000	5000	0
144	20240118	172700	218607945	5000	5000	5000	5000	0
145	20240118	172600	218607945	5000	5000	5000	5000	0
146	20240118	172500	218607945	5000	5000	5000	5000	0
147	20240118	172400	218607945	5000	5000	5000	5000	0
148	20240118	172300	218607945	5000	5000	5000	5000	0
149	20240118	172200	218607945	5000	5000	5000	5000	0
150	20240118	172100	218607945	5000	5000	5000	5000	0
151	20240118	172000	218607945	5000	5000	5000	5000	0
152	20240118	171900	218607945	5000	5000	5000	5000	3521
153	20240118	171800	218607945	5000	5000	5000	5000	0
154	20240118	171700	218607945	5000	5000	5000	5000	0
155	20240118	171600	218607945	5000	5000	5000	5000	0
156	20240118	171500	218607945	5000	5000	5000	5000	0
157	20240118	171400	218607945	5000	5000	5000	5000	0
158	20240118	171300	218607945	5000	5000	5000	5000	0
159	20240118	171200	218607945	5000	5000	5000	5000	0
160	20240118	171100	218607945	5000	5000	5000	5000	0
161	20240118	171000	218607945	5000	5000	5000	5000	0
162	20240118	170900	218607945	5000	5000	5000	5000	0
163	20240118	170800	218607945	5000	5000	5000	5000	0
164	20240118	170700	218607945	5000	5000	5000	5000	0
165	20240118	170600	218607945	5000	5000	5000	5000	0
166	20240118	170500	218607945	5000	5000	5000	5000	0
167	20240118	170400	218607945	5000	5000	5000	5000	0
168	20240118	170300	218607945	5000	5000	5000	5000	0
169	20240118	170200	218607945	5000	5000	5000	5000	0
170	20240118	170100	218607945	5000	5000	5000	5000	0
171	20240118	170000	218607945	5000	5000	5000	5000	0
172	20240118	165900	218607945	5000	5000	5000	5000	0
173	20240118	165800	218607945	5000	5000	5000	5000	0
174	20240118	165700	218607945	5000	5000	5000	5000	0
175	20240118	165600	218607945	5000	5000	5000	5000	0
176	20240118	165500	218607945	5000	5000	5000	5000	0
177	20240118	165400	218607945	5000	5000	5000	5000	0
178	20240118	165300	218607945	5000	5000	5000	5000	0
179	20240118	165200	218607945	5000	5000	5000	5000	0
180	20240118	165100	218607945	5000	5000	5000	5000	0
181	20240118	165000	218607945	5000	5000	5000	5000	0
182	20240118	164900	218607945	5000	5000	5000	5000	3521
183	20240118	164800	218607945	5000	5000	5000	5000	0
184	20240118	164700	218607945	5000	5000	5000	5000	0
185	20240118	164600	218607945	5000	5000	5000	5000	0
186	20240118	164500	218607945	5000	5000	5000	5000	0
187	20240118	164400	218607945	5000	5000	5000	5000	0
188	20240118	164300	218607945	5000	5000	5000	5000	0
189	20240118	164200	218607945	5000	5000	5000	5000	0
190	20240118	164100	218607945	5000	5000	5000	5000	0
191	20240118	164000	218607945	5000	5000	5000	5000	0
192	20240118	163900	218607945	5000	5000	5000	5000	0
193	20240118	163800	218607945	5000	5000	5000	5000	0
194	20240118	163700	218607945	5000	5000	5000	5000	0
195	20240118	163600	218607945	5000	5000	5000	5000	0
196	20240118	163500	218607945	5000	5000	5000	5000	0
197	20240118	163400	218607945	5000	5000	5000	5000	0
198	20240118	163300	218607945	5000	5000	5000	5000	0
199	20240118	163200	218607945	5000	5000	5000	5000	0
200	20240118	163100	218607945	5000	5000	5000	5000	0
201	20240118	163000	218607945	5000	5000	5000	5000	0
202	20240118	162900	218607945	5000	5000	5000	5000	0
203	20240118	162800	218607945	5000	5000	5000	5000	0
204	20240118	162700	218607945	5000	5000	5000	5000	0
205	20240118	162600	218607945	5000	5000	5000	5000	0
206	20240118	162500	218607945	5000	5000	5000	5000	0
207	20240118	162400	218607945	5000	5000	5000	5000	0
208	20240118	162300	218607945	5000	5000	5000	5000	0
209	20240118	162200	218607945	5000	5000	5000	5000	0
210	20240118	162100	218607945	5000	5000	5000	5000	0
211	20240118	162000	218607945	5000	5000	5000	5000	0
212	20240118	161900	218607945	5000	5000	5000	5000	3521
213	20240118	161800	218607945	5000	5000	5000	5000	0
214	20240118	161700	218607945	5000	5000	5000	5000	0
215	20240118	161600	218607945	5000	5000	5000	5000	0
216	20240118	161500	218607945	5000	5000	5000	5000	0
217	20240118	161400	218607945	5000	5000	5000	5000	0
218	20240118	161300	218607945	5000	5000	5000	5000	0
219	20240118	161200	218607945	5000	5000	5000	5000	0
220	20240118	161100	218607945	5000	5000	5000	5000	0
221	20240118	161000	218607945	5000	5000	5000	5000	0
222	20240118	160900	218607945	5000	5000	5000	5000	0
223	20240118	160800	218607945	5000	5000	5000	5000	0
224	20240118	160700	218607945	5000	5000	5000	5000	0
225	20240118	160600	218607945	5000	5000	5000	5000	0
226	20240118	160500	218607945	5000	5000	5000	5000	0
227	20240118	160400	218607945	5000	5000	5000	5000	0
228	20240118	160300	218607945	5000	5000	5000	5000	0
229	20240118	160200	218607945	5000	5000	5000	5000	0
230	20240118	160100	218607945	5000	5000	5000	5000	0
231	20240118	160000	218607945	5000	5000	5000	5000	0
232	20240118	155900	218607945	5000	5000	5000	5000	0
233	20240118	155800	218607945	5000	5000	5000	5000	0
234	20240118	155700	218607945	5000	5000	5000	5000	0
235	20240118	155600	218607945	5000	5000	5000	5000	0
236	20240118	155500	218607945	5000	5000	5000	5000	0
237	20240118	155400	218607945	5000	5000	5000	5000	0
238	20240118	155300	218607945	5000	5000	5000	5000	0
239	20240118	155200	218607945	5000	5000	5000	5000	0
240	20240118	155100	218607945	5000	5000	5000	5000	0
241	20240118	155000	218607945	5000	5000	5000	5000	0
242	20240118	154900	218607945	5000	5000	5000	5000	3521
243	20240118	154800	218607945	5000	5000	5000	5000	0
244	20240118	154700	218607945	5000	5000	5000	5000	0
245	20240118	154600	218607945	5000	5000	5000	5000	0
246	20240118	154500	218607945	5000	5000	5000	5000	0
247	20240118	154400	218607945	5000	5000	5000	5000	0
248	20240118	154300	218607945	5000	5000	5000	5000	0
249	20240118	154200	218607945	5000	5000	5000	5000	0
250	20240118	154100	218607945	5000	5000	5000	5000	0
251	20240118	154000	218607945	5000	5000	5000	5000	0
252	20240118	153900	218607945	5000	5000	5000	5000	0
253	20240118	153800	218607945	5000	5000	5000	5000	0
254	20240118	153700	218607945	5000	5000	5000	5000	0
255	20240118	153600	218607945	5000	5000	5000	5000	0
256	20240118	153500	218607945	5000	5000	5000	5000	0
257	20240118	153400	218607945	5000	5000	5000	5000	0
258	20240118	153300	218607945	5000	5000	5000	5000	0
259	20240118	153200	218607945	5000	5000	5000	5000	0
260	20240118	153100	218607945	5000	5000	5000	5000	0
261	20240118	153000	218607945	5000	5000	5000	5000	3521
262	20240118	152900	201002945	4970	4970	4970	4970	0
263	20240118	152800	201002945	4970	4970	4970	4970	0
264	20240118	152700	201002945	4970	4970	4970	4970	0
265	20240118	152600	201002945	4970	4970	4970	4970	0
266	20240118	152500	201002945	4970	4970	4970	4970	0
267	20240118	152400	201002945	4970	4970	4970	4970	0
268	20240118	152300	201002945	4970	4970	4970	4970	0
269	20240118	152200	201002945	4970	4970	4970	4970	0
270	20240118	152100	201002945	4970	4970	4970	4970	0
271	20240118	152000	201002945	4970	4970	4970	4970	0
272	20240118	151900	201002945	4970	4960	4970	4920	1611
273	20240118	151800	193011320	4960	4960	4960	4960	22
274	20240118	151700	192902200	4965	4965	4965	4965	0
275	20240118	151600	192902200	4965	4965	4965	4965	0
276	20240118	151500	192902200	4965	4965	4965	4965	0
277	20240118	151400	192902200	4965	4965	4965	4965	3
278	20240118	151300	192887305	4960	4955	4960	4955	470
279	20240118	151200	190557240	4950	4950	4950	4950	0
280	20240118	151100	190557240	4950	4950	4950	4950	2
281	20240118	151000	190547340	4955	4945	4955	4945	300
282	20240118	150900	189062820	4945	4940	4945	4940	12
283	20240118	150800	189003485	4940	4940	4940	4940	19
284	20240118	150700	188909625	4945	4945	4945	4945	0
285	20240118	150600	188909625	4945	4945	4945	4945	0
286	20240118	150500	188909625	4945	4945	4945	4945	0
287	20240118	150400	188909625	4945	4945	4945	4945	0
288	20240118	150300	188909625	4945	4945	4945	4945	0
289	20240118	150200	188909625	4945	4945	4945	4945	2
290	20240118	150100	188899735	4945	4945	4945	4945	0
291	20240118	150000	188899735	4945	4945	4945	4945	5
292	20240118	145900	188875010	4945	4945	4945	4945	0
293	20240118	145800	188875010	4945	4945	4945	4945	0
294	20240118	145700	188875010	4945	4935	4945	4935	200
295	20240118	145600	187886050	4935	4935	4935	4935	2
296	20240118	145500	187876180	4930	4930	4930	4930	152
297	20240118	145400	187126820	4930	4930	4930	4930	0
298	20240118	145300	187126820	4930	4930	4930	4930	8
299	20240118	145200	187087380	4925	4925	4925	4925	1
300	20240118	145100	187082455	4925	4910	4925	4910	364
301	20240118	145000	185294060	4920	4920	4920	4920	0
302	20240118	144900	185294060	4920	4920	4920	4920	0
303	20240118	144800	185294060	4920	4920	4920	4920	0
304	20240118	144700	185294060	4920	4920	4920	4920	0
305	20240118	144600	185294060	4920	4920	4920	4910	153
306	20240118	144500	184541720	4925	4920	4925	4920	192
307	20240118	144400	183596775	4920	4920	4920	4920	425
308	20240118	144300	181505775	4900	4920	4920	4900	1676
309	20240118	144200	173284020	4930	4930	4930	4930	0
310	20240118	144100	173284020	4930	4930	4930	4930	0
311	20240118	144000	173284020	4930	4930	4930	4930	0
312	20240118	143900	173284020	4930	4930	4930	4930	0
313	20240118	143800	173284020	4930	4930	4930	4930	0
314	20240118	143700	173284020	4930	4930	4930	4930	0
315	20240118	143600	173284020	4930	4930	4930	4930	0
316	20240118	143500	173284020	4930	4930	4930	4930	0
317	20240118	143400	173284020	4930	4930	4930	4930	0
318	20240118	143300	173284020	4930	4930	4930	4930	203
319	20240118	143200	172283230	4930	4930	4930	4930	0
320	20240118	143100	172283230	4930	4930	4930	4930	0
321	20240118	143000	172283230	4930	4930	4930	4930	0
322	20240118	142900	172283230	4930	4930	4930	4930	0
323	20240118	142800	172283230	4930	4930	4930	4930	0
324	20240118	142700	172283230	4930	4930	4930	4930	0
325	20240118	142600	172283230	4930	4930	4930	4930	0
326	20240118	142500	172283230	4930	4930	4930	4930	0
327	20240118	142400	172283230	4930	4930	4930	4930	0
328	20240118	142300	172283230	4930	4930	4930	4930	0
329	20240118	142200	172283230	4930	4930	4930	4930	0
330	20240118	142100	172283230	4930	4930	4930	4930	0
331	20240118	142000	172283230	4930	4930	4930	4930	0
332	20240118	141900	172283230	4930	4930	4930	4930	0
333	20240118	141800	172283230	4930	4925	4930	4925	175
334	20240118	141700	171420615	4930	4930	4930	4930	0
335	20240118	141600	171420615	4930	4930	4930	4930	0
336	20240118	141500	171420615	4930	4930	4930	4930	0
337	20240118	141400	171420615	4930	4930	4930	4930	0
338	20240118	141300	171420615	4930	4925	4930	4925	3
339	20240118	141200	171405830	4910	4910	4910	4910	0
340	20240118	141100	171405830	4910	4910	4910	4910	0
341	20240118	141000	171405830	4910	4910	4910	4910	0
342	20240118	140900	171405830	4910	4910	4910	4910	0
343	20240118	140800	171405830	4910	4910	4910	4910	0
344	20240118	140700	171405830	4910	4910	4910	4910	0
345	20240118	140600	171405830	4910	4910	4910	4910	0
346	20240118	140500	171405830	4910	4905	4910	4905	575
347	20240118	140400	168583330	4905	4905	4905	4905	600
348	20240118	140300	165640330	4920	4920	4920	4920	0
349	20240118	140200	165640330	4920	4920	4920	4920	426
350	20240118	140100	163544410	4900	4905	4905	4900	1374
351	20240118	140000	156808400	4915	4915	4915	4915	0
352	20240118	135900	156808400	4915	4915	4915	4915	0
353	20240118	135800	156808400	4915	4915	4915	4915	0
354	20240118	135700	156808400	4915	4915	4915	4915	297
355	20240118	135600	155348645	4930	4930	4930	4930	0
356	20240118	135500	155348645	4930	4930	4930	4930	0
357	20240118	135400	155348645	4930	4930	4930	4930	3
358	20240118	135300	155333855	4915	4915	4915	4915	763
359	20240118	135200	151583710	4910	4910	4910	4910	4
360	20240118	135100	151564070	4910	4910	4910	4910	0
361	20240118	135000	151564070	4910	4910	4910	4910	144
362	20240118	134900	150857030	4925	4925	4925	4925	0
363	20240118	134800	150857030	4925	4925	4925	4925	0
364	20240118	134700	150857030	4925	4925	4925	4925	0
365	20240118	134600	150857030	4925	4925	4925	4925	0
366	20240118	134500	150857030	4925	4915	4925	4915	9
367	20240118	134400	150812755	4915	4915	4915	4915	0
368	20240118	134300	150812755	4915	4915	4915	4915	145
369	20240118	134200	150100080	4920	4925	4925	4920	228
370	20240118	134100	148977675	4930	4945	4945	4930	4604
371	20240118	134000	126220900	4945	4945	4945	4945	0
372	20240118	133900	126220900	4945	4945	4945	4945	500
373	20240118	133800	123748400	4950	4950	4950	4950	0
374	20240118	133700	123748400	4950	4950	4950	4950	0
375	20240118	133600	123748400	4950	4955	4955	4950	130
376	20240118	133500	123104455	4960	4960	4960	4960	0
377	20240118	133400	123104455	4960	4960	4960	4960	0
378	20240118	133300	123104455	4960	4960	4960	4960	0
379	20240118	133200	123104455	4960	4960	4960	4960	0
380	20240118	133100	123104455	4960	4960	4960	4960	0
381	20240118	133000	123104455	4960	4960	4960	4960	0
382	20240118	132900	123104455	4960	4960	4960	4960	0
383	20240118	132800	123104455	4960	4960	4960	4960	0
384	20240118	132700	123104455	4960	4965	4965	4960	56
385	20240118	132600	122826665	4980	4980	4980	4980	0
386	20240118	132500	122826665	4980	4980	4980	4980	0
387	20240118	132400	122826665	4980	4980	4980	4980	0
388	20240118	132300	122826665	4980	4980	4980	4980	0
389	20240118	132200	122826665	4980	4980	4980	4980	0
390	20240118	132100	122826665	4980	4980	4980	4980	0
391	20240118	132000	122826665	4980	4980	4980	4980	0
392	20240118	131900	122826665	4980	4980	4980	4980	0
393	20240118	131800	122826665	4980	4980	4980	4980	0
394	20240118	131700	122826665	4980	4980	4980	4980	0
395	20240118	131600	122826665	4980	4980	4980	4980	2
396	20240118	131500	122816705	4965	4965	4965	4965	0
397	20240118	131400	122816705	4965	4965	4965	4965	0
398	20240118	131300	122816705	4965	4965	4965	4965	460
399	20240118	131200	120532805	4965	4965	4965	4965	0
400	20240118	131100	120532805	4965	4965	4965	4965	0
401	20240118	131000	120532805	4965	4965	4965	4965	0
402	20240118	130900	120532805	4965	4965	4965	4965	1
403	20240118	130800	120527840	4965	4965	4965	4965	0
404	20240118	130700	120527840	4965	4965	4965	4965	0
405	20240118	130600	120527840	4965	4965	4965	4965	0
406	20240118	130500	120527840	4965	4970	4970	4965	674
407	20240118	130400	117179060	4970	4970	4970	4970	0
408	20240118	130300	117179060	4970	4970	4970	4970	0
409	20240118	130200	117179060	4970	4970	4970	4970	0
410	20240118	130100	117179060	4970	4980	4980	4970	317
411	20240118	130000	115603490	4980	4980	4980	4980	10
412	20240118	125900	115553690	4985	4985	4985	4985	10
413	20240118	125800	115503840	4985	4985	4985	4985	0
414	20240118	125700	115503840	4985	4975	4985	4975	119
415	20240118	125600	114911345	4965	4965	4965	4965	0
416	20240118	125500	114911345	4965	4965	4965	4965	0
417	20240118	125400	114911345	4965	4970	4970	4965	10
418	20240118	125300	114861670	4970	4970	4970	4970	2
419	20240118	125200	114851730	4970	4970	4970	4970	0
420	20240118	125100	114851730	4970	4970	4970	4970	19
421	20240118	125000	114757300	4975	4975	4975	4975	3
422	20240118	124900	114742375	4975	4975	4975	4975	0
423	20240118	124800	114742375	4975	4975	4975	4975	1
424	20240118	124700	114737400	4975	4975	4975	4975	0
425	20240118	124600	114737400	4975	4975	4975	4975	0
426	20240118	124500	114737400	4975	4975	4975	4975	0
427	20240118	124400	114737400	4975	4975	4975	4975	0
428	20240118	124300	114737400	4975	4975	4975	4975	0
429	20240118	124200	114737400	4975	4975	4975	4975	0
430	20240118	124100	114737400	4975	4975	4975	4975	2
431	20240118	124000	114727450	4970	4970	4970	4970	500
432	20240118	123900	112242450	4975	4975	4975	4975	0
433	20240118	123800	112242450	4975	4975	4975	4975	0
434	20240118	123700	112242450	4975	4975	4975	4975	0
435	20240118	123600	112242450	4975	4975	4975	4975	0
436	20240118	123500	112242450	4975	4975	4975	4975	0
437	20240118	123400	112242450	4975	4975	4975	4975	0
438	20240118	123300	112242450	4975	4975	4975	4975	0
439	20240118	123200	112242450	4975	4975	4975	4975	0
440	20240118	123100	112242450	4975	4975	4975	4975	0
441	20240118	123000	112242450	4975	4975	4975	4975	0
442	20240118	122900	112242450	4975	4975	4975	4975	0
443	20240118	122800	112242450	4975	4975	4975	4975	3
444	20240118	122700	112227525	4970	4970	4970	4970	0
445	20240118	122600	112227525	4970	4970	4970	4970	0
446	20240118	122500	112227525	4970	4970	4970	4970	0
447	20240118	122400	112227525	4970	4970	4970	4970	0
448	20240118	122300	112227525	4970	4970	4970	4970	0
449	20240118	122200	112227525	4970	4970	4970	4970	0
450	20240118	122100	112227525	4970	4970	4970	4970	0
451	20240118	122000	112227525	4970	4970	4970	4970	120
452	20240118	121900	111631125	4970	4970	4970	4970	0
453	20240118	121800	111631125	4970	4970	4970	4970	0
454	20240118	121700	111631125	4970	4970	4970	4970	0
455	20240118	121600	111631125	4970	4970	4970	4970	0
456	20240118	121500	111631125	4970	4970	4970	4970	55
457	20240118	121400	111357775	4975	4975	4975	4975	0
458	20240118	121300	111357775	4975	4975	4975	4975	0
459	20240118	121200	111357775	4975	4975	4975	4975	0
460	20240118	121100	111357775	4975	4970	4975	4970	60
461	20240118	121000	111059530	4945	4945	4945	4945	0
462	20240118	120900	111059530	4945	4945	4945	4945	0
463	20240118	120800	111059530	4945	4945	4945	4945	0
464	20240118	120700	111059530	4945	4945	4945	4945	0
465	20240118	120600	111059530	4945	4945	4945	4945	0
466	20240118	120500	111059530	4945	4945	4945	4945	110
467	20240118	120400	110515580	4950	4950	4950	4950	132
468	20240118	120300	109862180	4950	4950	4950	4950	0
469	20240118	120200	109862180	4950	4950	4950	4950	0
470	20240118	120100	109862180	4950	4950	4950	4950	271
471	20240118	120000	108520730	4950	4950	4950	4950	20
472	20240118	115900	108421730	4955	4950	4955	4950	13
473	20240118	115800	108357375	4950	4960	4960	4950	849
474	20240118	115700	104150615	4955	4955	4955	4955	370
475	20240118	115600	102317265	4960	4960	4960	4960	0
476	20240118	115500	102317265	4960	4960	4960	4960	20
477	20240118	115400	102218065	4960	4960	4960	4960	0
478	20240118	115300	102218065	4960	4955	4960	4955	26
479	20240118	115200	102089210	4960	4960	4960	4960	6
480	20240118	115100	102059450	4955	4955	4955	4955	0
481	20240118	115000	102059450	4955	4955	4955	4955	19
482	20240118	114900	101965305	4955	4955	4955	4955	209
483	20240118	114800	100929710	4960	4965	4965	4960	224
484	20240118	114700	99818620	4965	4965	4965	4965	0
485	20240118	114600	99818620	4965	4960	4965	4960	23
486	20240118	114500	99704505	4960	4960	4960	4960	0
487	20240118	114400	99704505	4960	4960	4960	4960	22
488	20240118	114300	99595385	4960	4960	4960	4960	0
489	20240118	114200	99595385	4960	4960	4960	4960	0
490	20240118	114100	99595385	4960	4960	4960	4960	18
491	20240118	114000	99506105	4960	4960	4960	4960	0
492	20240118	113900	99506105	4960	4960	4960	4960	24
493	20240118	113800	99387065	4960	4960	4960	4960	0
494	20240118	113700	99387065	4960	4960	4960	4960	17
495	20240118	113600	99302745	4965	4965	4965	4965	17
496	20240118	113500	99218340	4955	4955	4955	4955	0
497	20240118	113400	99218340	4955	4965	4965	4955	28
498	20240118	113300	99079530	4960	4960	4960	4960	0
499	20240118	113200	99079530	4960	4960	4960	4960	919
500	20240118	113100	94521290	4965	4965	4965	4965	0
501	20240118	113000	94521290	4965	4965	4965	4965	1
502	20240118	112900	94516325	4975	4975	4975	4975	2
503	20240118	112800	94506375	4960	4960	4960	4960	15
504	20240118	112700	94431975	4975	4975	4975	4975	2
505	20240118	112600	94422025	4960	4960	4960	4960	600
506	20240118	112500	91446025	4975	4960	4975	4960	22
507	20240118	112400	91336890	4960	4960	4960	4960	0
508	20240118	112300	91336890	4960	4960	4960	4960	19
509	20240118	112200	91242650	4965	4965	4965	4965	0
510	20240118	112100	91242650	4965	4960	4965	4960	25
511	20240118	112000	91118630	4965	4965	4965	4965	0
512	20240118	111900	91118630	4965	4965	4965	4965	5
513	20240118	111800	91093805	4965	4975	4975	4965	80
514	20240118	111700	90695905	4965	4965	4965	4965	500
515	20240118	111600	88213405	4965	4965	4965	4965	20
516	20240118	111500	88114105	4965	4965	4965	4965	0
517	20240118	111400	88114105	4965	4965	4965	4965	21
518	20240118	111300	88009840	4975	4975	4975	4975	0
519	20240118	111200	88009840	4975	4960	4975	4960	43
520	20240118	111100	87796245	4965	4965	4965	4965	0
521	20240118	111000	87796245	4965	4965	4965	4965	6
522	20240118	110900	87766455	4965	4970	4970	4965	51
523	20240118	110800	87513075	4970	4970	4970	4970	24
524	20240118	110700	87393795	4965	4965	4965	4965	20
525	20240118	110600	87294495	4970	4970	4970	4970	0
526	20240118	110500	87294495	4970	4970	4970	4970	20
527	20240118	110400	87195095	4975	4975	4975	4975	1
528	20240118	110300	87190120	4965	4965	4965	4965	21
529	20240118	110200	87085855	4975	4975	4975	4975	0
530	20240118	110100	87085855	4975	4975	4975	4975	1
531	20240118	110000	87080880	4965	4965	4965	4965	20
532	20240118	105900	86981580	4975	4975	4975	4975	1
533	20240118	105800	86976605	4965	4965	4965	4965	21
534	20240118	105700	86872340	4965	4960	4965	4960	330
535	20240118	105600	85233895	4955	4955	4955	4955	19
536	20240118	105500	85139750	4960	4960	4960	4960	45
537	20240118	105400	84916550	4960	4960	4960	4960	0
538	20240118	105300	84916550	4960	4960	4960	4960	2
539	20240118	105200	84906630	4975	4975	4975	4975	1
540	20240118	105100	84901655	4955	4975	4975	4955	20
541	20240118	105000	84802535	4960	4965	4965	4960	500
542	20240118	104900	82322525	4965	4960	4965	4960	39
543	20240118	104800	82128995	4965	4965	4965	4965	0
544	20240118	104700	82128995	4965	4965	4965	4965	1
545	20240118	104600	82124030	4965	4965	4965	4965	0
546	20240118	104500	82124030	4965	4960	4965	4960	500
547	20240118	104400	79641555	4960	4965	4965	4960	170
548	20240118	104300	78798345	4960	4960	4960	4960	0
549	20240118	104200	78798345	4960	4965	4965	4960	120
550	20240118	104100	78202645	4965	4965	4965	4965	0
551	20240118	104000	78202645	4965	4965	4965	4965	74
552	20240118	103900	77835235	4965	4965	4965	4965	329
553	20240118	103800	76201750	4965	4965	4965	4965	0
554	20240118	103700	76201750	4965	4980	4980	4965	118
555	20240118	103600	75614380	4965	4965	4965	4965	0
556	20240118	103500	75614380	4965	4965	4965	4965	22
557	20240118	103400	75505150	4965	4965	4965	4965	0
558	20240118	103300	75505150	4965	4965	4965	4965	18
559	20240118	103200	75415780	4970	4970	4970	4970	0
560	20240118	103100	75415780	4970	4970	4970	4970	26
561	20240118	103000	75286560	4960	4960	4960	4960	0
562	20240118	102900	75286560	4960	4960	4960	4960	0
563	20240118	102800	75286560	4960	4980	4980	4960	16
564	20240118	102700	75207180	4960	4960	4960	4960	0
565	20240118	102600	75207180	4960	4960	4960	4960	26
566	20240118	102500	75078220	4975	4975	4975	4975	204
567	20240118	102400	74063320	4960	4960	4960	4960	14
568	20240118	102300	73993880	4960	4960	4960	4960	0
569	20240118	102200	73993880	4960	4960	4960	4960	25
570	20240118	102100	73869880	4975	4975	4975	4975	2
571	20240118	102000	73859930	4960	4965	4965	4960	58
572	20240118	101900	73572050	4980	4965	4980	4965	16
573	20240118	101800	73492595	4980	4980	4980	4980	1
574	20240118	101700	73487615	4960	4960	4960	4960	22
575	20240118	101600	73378495	4980	4980	4980	4980	1
576	20240118	101500	73373515	4980	4960	4980	4960	20
577	20240118	101400	73274295	4980	4980	4980	4980	0
578	20240118	101300	73274295	4980	4980	4980	4980	1
579	20240118	101200	73269315	4955	4955	4955	4955	26
580	20240118	101100	73140485	4980	4980	4980	4980	1
581	20240118	101000	73135505	4955	4955	4955	4955	14
582	20240118	100900	73066135	4980	4980	4980	4980	0
583	20240118	100800	73066135	4980	4960	4980	4955	62
584	20240118	100700	72758530	4960	4960	4960	4960	2
585	20240118	100600	72748610	4960	4960	4960	4960	13
586	20240118	100500	72684130	4960	4960	4960	4960	33
587	20240118	100400	72520450	4965	4965	4965	4965	1
588	20240118	100300	72515485	4960	4960	4960	4960	23
589	20240118	100200	72401405	4965	4965	4965	4965	0
590	20240118	100100	72401405	4965	4965	4965	4965	3
591	20240118	100000	72386510	4970	4970	4970	4970	0
592	20240118	095900	72386510	4970	4970	4970	4970	111
593	20240118	095800	71834840	4980	4980	4980	4980	0
594	20240118	095700	71834840	4980	4970	4980	4970	68
595	20240118	095600	71496870	4970	4980	4980	4970	22
596	20240118	095500	71387500	4975	4975	4975	4975	236
597	20240118	095400	70213400	4970	4970	4970	4970	22
598	20240118	095300	70104060	4980	4970	4980	4970	22
599	20240118	095200	69994700	4970	4980	4980	4970	19
600	20240118	095100	69900260	4970	4970	4970	4970	30
601	20240118	095000	69751160	4970	4970	4970	4970	53
602	20240118	094900	69487750	4975	4975	4975	4975	10
603	20240118	094800	69438000	4975	4975	4975	4975	0
604	20240118	094700	69438000	4975	4975	4975	4975	17
605	20240118	094600	69353425	4990	4990	4990	4990	1
606	20240118	094500	69348435	4990	4975	4995	4975	98
607	20240118	094400	68859745	4975	4990	4990	4975	315
608	20240118	094300	67288120	4990	4975	4990	4970	404
609	20240118	094200	65274795	4975	4970	4975	4970	99
610	20240118	094100	64782755	4970	4960	4970	4960	32
611	20240118	094000	64623915	4970	4970	4970	4970	0
612	20240118	093900	64623915	4970	4970	4970	4970	0
613	20240118	093800	64623915	4970	4960	4970	4955	29
614	20240118	093700	64480150	4960	4955	4960	4955	68
615	20240118	093600	64143205	4950	4955	4955	4950	119
616	20240118	093500	63554140	4950	4950	4950	4950	0
617	20240118	093400	63554140	4950	4940	4950	4940	23
618	20240118	093300	63440480	4945	4945	4945	4945	4
619	20240118	093200	63420700	4940	4940	4940	4940	2
620	20240118	093100	63410820	4910	4910	4910	4910	25
621	20240118	093000	63288070	4940	4940	4945	4940	21
622	20240118	092900	63184325	4940	4925	4940	4915	246
623	20240118	092800	61972595	4920	4925	4925	4920	74
624	20240118	092700	61608495	4920	4900	4920	4900	460
625	20240118	092600	59345855	4895	4940	4940	4855	5528
626	20240118	092500	32296090	4940	4945	4945	4940	21
627	20240118	092400	32192250	4965	4965	4970	4965	12
628	20240118	092300	32132665	4945	4945	4945	4945	14
629	20240118	092200	32063435	4950	4950	4950	4950	12
630	20240118	092100	32004035	4940	4940	4940	4940	0
631	20240118	092000	32004035	4940	4940	4940	4940	14
632	20240118	091900	31934875	4960	4960	4960	4960	0
633	20240118	091800	31934875	4960	4935	4960	4935	27
634	20240118	091700	31801605	4970	4965	4970	4965	6
635	20240118	091600	31771805	4960	4955	4960	4955	1034
636	20240118	091500	26643315	4940	4950	4950	4940	24
637	20240118	091400	26524665	4950	4950	4950	4950	1
638	20240118	091300	26519715	4925	4925	4925	4925	25
639	20240118	091200	26396590	4955	4945	4960	4945	1075
640	20240118	091100	21074980	4910	4910	4940	4895	2400
641	20240118	091000	9281710	4900	4900	4900	4900	0
642	20240118	090900	9281710	4900	4895	4900	4895	73
643	20240118	090800	8924125	4895	4895	4895	4895	0
644	20240118	090700	8924125	4895	4905	4915	4895	1032
645	20240118	090600	3866225	4905	4915	4915	4905	285
646	20240118	090500	2466460	4915	4920	4920	4915	35
647	20240118	090400	2294360	4925	4925	4925	4925	12
648	20240118	090300	2235260	4945	4930	4945	4930	30
649	20240118	090200	2087345	4960	4925	4960	4925	20
650	20240118	090100	1988810	4935	4935	4935	4935	0
651	20240118	090000	1988810	4935	4960	4960	4935	401