KissMeData/089790/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200000	295830170	7950	7950	7950	7950	583
3	20240118	195900	295830170	7950	7950	7950	7950	0
4	20240118	195800	295830170	7950	7950	7950	7950	0
5	20240118	195700	295830170	7950	7950	7950	7950	0
6	20240118	195600	295830170	7950	7950	7950	7950	0
7	20240118	195500	295830170	7950	7950	7950	7950	0
8	20240118	195400	295830170	7950	7950	7950	7950	0
9	20240118	195300	295830170	7950	7950	7950	7950	0
10	20240118	195200	295830170	7950	7950	7950	7950	0
11	20240118	195100	295830170	7950	7950	7950	7950	0
12	20240118	195000	295830170	7950	7950	7950	7950	0
13	20240118	194900	295830170	7950	7950	7950	7950	0
14	20240118	194800	295830170	7950	7950	7950	7950	0
15	20240118	194700	295830170	7950	7950	7950	7950	0
16	20240118	194600	295830170	7950	7950	7950	7950	0
17	20240118	194500	295830170	7950	7950	7950	7950	0
18	20240118	194400	295830170	7950	7950	7950	7950	0
19	20240118	194300	295830170	7950	7950	7950	7950	0
20	20240118	194200	295830170	7950	7950	7950	7950	0
21	20240118	194100	295830170	7950	7950	7950	7950	0
22	20240118	194000	295830170	7950	7950	7950	7950	0
23	20240118	193900	295830170	7950	7950	7950	7950	0
24	20240118	193800	295830170	7950	7950	7950	7950	0
25	20240118	193700	295830170	7950	7950	7950	7950	0
26	20240118	193600	295830170	7950	7950	7950	7950	0
27	20240118	193500	295830170	7950	7950	7950	7950	0
28	20240118	193400	295830170	7950	7950	7950	7950	0
29	20240118	193300	295830170	7950	7950	7950	7950	0
30	20240118	193200	295830170	7950	7950	7950	7950	0
31	20240118	193100	295830170	7950	7950	7950	7950	0
32	20240118	193000	295830170	7950	7950	7950	7950	583
33	20240118	192900	295830170	7950	7950	7950	7950	0
34	20240118	192800	295830170	7950	7950	7950	7950	0
35	20240118	192700	295830170	7950	7950	7950	7950	0
36	20240118	192600	295830170	7950	7950	7950	7950	0
37	20240118	192500	295830170	7950	7950	7950	7950	0
38	20240118	192400	295830170	7950	7950	7950	7950	0
39	20240118	192300	295830170	7950	7950	7950	7950	0
40	20240118	192200	295830170	7950	7950	7950	7950	0
41	20240118	192100	295830170	7950	7950	7950	7950	0
42	20240118	192000	295830170	7950	7950	7950	7950	0
43	20240118	191900	295830170	7950	7950	7950	7950	0
44	20240118	191800	295830170	7950	7950	7950	7950	0
45	20240118	191700	295830170	7950	7950	7950	7950	0
46	20240118	191600	295830170	7950	7950	7950	7950	0
47	20240118	191500	295830170	7950	7950	7950	7950	0
48	20240118	191400	295830170	7950	7950	7950	7950	0
49	20240118	191300	295830170	7950	7950	7950	7950	0
50	20240118	191200	295830170	7950	7950	7950	7950	0
51	20240118	191100	295830170	7950	7950	7950	7950	0
52	20240118	191000	295830170	7950	7950	7950	7950	0
53	20240118	190900	295830170	7950	7950	7950	7950	0
54	20240118	190800	295830170	7950	7950	7950	7950	0
55	20240118	190700	295830170	7950	7950	7950	7950	0
56	20240118	190600	295830170	7950	7950	7950	7950	0
57	20240118	190500	295830170	7950	7950	7950	7950	0
58	20240118	190400	295830170	7950	7950	7950	7950	0
59	20240118	190300	295830170	7950	7950	7950	7950	0
60	20240118	190200	295830170	7950	7950	7950	7950	0
61	20240118	190100	295830170	7950	7950	7950	7950	0
62	20240118	190000	295830170	7950	7950	7950	7950	583
63	20240118	185900	295830170	7950	7950	7950	7950	0
64	20240118	185800	295830170	7950	7950	7950	7950	0
65	20240118	185700	295830170	7950	7950	7950	7950	0
66	20240118	185600	295830170	7950	7950	7950	7950	0
67	20240118	185500	295830170	7950	7950	7950	7950	0
68	20240118	185400	295830170	7950	7950	7950	7950	0
69	20240118	185300	295830170	7950	7950	7950	7950	0
70	20240118	185200	295830170	7950	7950	7950	7950	0
71	20240118	185100	295830170	7950	7950	7950	7950	0
72	20240118	185000	295830170	7950	7950	7950	7950	0
73	20240118	184900	295830170	7950	7950	7950	7950	0
74	20240118	184800	295830170	7950	7950	7950	7950	0
75	20240118	184700	295830170	7950	7950	7950	7950	0
76	20240118	184600	295830170	7950	7950	7950	7950	0
77	20240118	184500	295830170	7950	7950	7950	7950	0
78	20240118	184400	295830170	7950	7950	7950	7950	0
79	20240118	184300	295830170	7950	7950	7950	7950	0
80	20240118	184200	295830170	7950	7950	7950	7950	0
81	20240118	184100	295830170	7950	7950	7950	7950	0
82	20240118	184000	295830170	7950	7950	7950	7950	0
83	20240118	183900	295830170	7950	7950	7950	7950	0
84	20240118	183800	295830170	7950	7950	7950	7950	0
85	20240118	183700	295830170	7950	7950	7950	7950	0
86	20240118	183600	295830170	7950	7950	7950	7950	0
87	20240118	183500	295830170	7950	7950	7950	7950	0
88	20240118	183400	295830170	7950	7950	7950	7950	0
89	20240118	183300	295830170	7950	7950	7950	7950	0
90	20240118	183200	295830170	7950	7950	7950	7950	0
91	20240118	183100	295830170	7950	7950	7950	7950	0
92	20240118	183000	295830170	7950	7950	7950	7950	583
93	20240118	182900	295830170	7950	7950	7950	7950	0
94	20240118	182800	295830170	7950	7950	7950	7950	0
95	20240118	182700	295830170	7950	7950	7950	7950	0
96	20240118	182600	295830170	7950	7950	7950	7950	0
97	20240118	182500	295830170	7950	7950	7950	7950	0
98	20240118	182400	295830170	7950	7950	7950	7950	0
99	20240118	182300	295830170	7950	7950	7950	7950	0
100	20240118	182200	295830170	7950	7950	7950	7950	0
101	20240118	182100	295830170	7950	7950	7950	7950	0
102	20240118	182000	295830170	7950	7950	7950	7950	0
103	20240118	181900	295830170	7950	7950	7950	7950	0
104	20240118	181800	295830170	7950	7950	7950	7950	0
105	20240118	181700	295830170	7950	7950	7950	7950	0
106	20240118	181600	295830170	7950	7950	7950	7950	0
107	20240118	181500	295830170	7950	7950	7950	7950	0
108	20240118	181400	295830170	7950	7950	7950	7950	0
109	20240118	181300	295830170	7950	7950	7950	7950	0
110	20240118	181200	295830170	7950	7950	7950	7950	0
111	20240118	181100	295830170	7950	7950	7950	7950	0
112	20240118	181000	295830170	7950	7950	7950	7950	0
113	20240118	180900	295830170	7950	7950	7950	7950	0
114	20240118	180800	295830170	7950	7950	7950	7950	0
115	20240118	180700	295830170	7950	7950	7950	7950	0
116	20240118	180600	295830170	7950	7950	7950	7950	0
117	20240118	180500	295830170	7950	7950	7950	7950	0
118	20240118	180400	295830170	7950	7950	7950	7950	0
119	20240118	180300	295830170	7950	7950	7950	7950	0
120	20240118	180200	295830170	7950	7950	7950	7950	0
121	20240118	180100	295830170	7950	7950	7950	7950	0
122	20240118	180000	295830170	7950	7950	7950	7950	583
123	20240118	175900	295830170	7950	7950	7950	7950	0
124	20240118	175800	295830170	7950	7950	7950	7950	0
125	20240118	175700	295830170	7950	7950	7950	7950	0
126	20240118	175600	295830170	7950	7950	7950	7950	0
127	20240118	175500	295830170	7950	7950	7950	7950	0
128	20240118	175400	295830170	7950	7950	7950	7950	0
129	20240118	175300	295830170	7950	7950	7950	7950	0
130	20240118	175200	295830170	7950	7950	7950	7950	0
131	20240118	175100	295830170	7950	7950	7950	7950	0
132	20240118	175000	295830170	7950	7950	7950	7950	0
133	20240118	174900	295830170	7950	7950	7950	7950	0
134	20240118	174800	295830170	7950	7950	7950	7950	0
135	20240118	174700	295830170	7950	7950	7950	7950	0
136	20240118	174600	295830170	7950	7950	7950	7950	0
137	20240118	174500	295830170	7950	7950	7950	7950	0
138	20240118	174400	295830170	7950	7950	7950	7950	0
139	20240118	174300	295830170	7950	7950	7950	7950	0
140	20240118	174200	295830170	7950	7950	7950	7950	0
141	20240118	174100	295830170	7950	7950	7950	7950	0
142	20240118	174000	295830170	7950	7950	7950	7950	0
143	20240118	173900	295830170	7950	7950	7950	7950	0
144	20240118	173800	295830170	7950	7950	7950	7950	0
145	20240118	173700	295830170	7950	7950	7950	7950	0
146	20240118	173600	295830170	7950	7950	7950	7950	0
147	20240118	173500	295830170	7950	7950	7950	7950	0
148	20240118	173400	295830170	7950	7950	7950	7950	0
149	20240118	173300	295830170	7950	7950	7950	7950	0
150	20240118	173200	295830170	7950	7950	7950	7950	0
151	20240118	173100	295830170	7950	7950	7950	7950	0
152	20240118	173000	295830170	7950	7950	7950	7950	583
153	20240118	172900	295830170	7950	7950	7950	7950	0
154	20240118	172800	295830170	7950	7950	7950	7950	0
155	20240118	172700	295830170	7950	7950	7950	7950	0
156	20240118	172600	295830170	7950	7950	7950	7950	0
157	20240118	172500	295830170	7950	7950	7950	7950	0
158	20240118	172400	295830170	7950	7950	7950	7950	0
159	20240118	172300	295830170	7950	7950	7950	7950	0
160	20240118	172200	295830170	7950	7950	7950	7950	0
161	20240118	172100	295830170	7950	7950	7950	7950	0
162	20240118	172000	295830170	7950	7950	7950	7950	0
163	20240118	171900	295830170	7950	7950	7950	7950	0
164	20240118	171800	295830170	7950	7950	7950	7950	0
165	20240118	171700	295830170	7950	7950	7950	7950	0
166	20240118	171600	295830170	7950	7950	7950	7950	0
167	20240118	171500	295830170	7950	7950	7950	7950	0
168	20240118	171400	295830170	7950	7950	7950	7950	0
169	20240118	171300	295830170	7950	7950	7950	7950	0
170	20240118	171200	295830170	7950	7950	7950	7950	0
171	20240118	171100	295830170	7950	7950	7950	7950	0
172	20240118	171000	295830170	7950	7950	7950	7950	0
173	20240118	170900	295830170	7950	7950	7950	7950	0
174	20240118	170800	295830170	7950	7950	7950	7950	0
175	20240118	170700	295830170	7950	7950	7950	7950	0
176	20240118	170600	295830170	7950	7950	7950	7950	0
177	20240118	170500	295830170	7950	7950	7950	7950	0
178	20240118	170400	295830170	7950	7950	7950	7950	0
179	20240118	170300	295830170	7950	7950	7950	7950	0
180	20240118	170200	295830170	7950	7950	7950	7950	0
181	20240118	170100	295830170	7950	7950	7950	7950	0
182	20240118	170000	295830170	7950	7950	7950	7950	583
183	20240118	165900	295830170	7950	7950	7950	7950	0
184	20240118	165800	295830170	7950	7950	7950	7950	0
185	20240118	165700	295830170	7950	7950	7950	7950	0
186	20240118	165600	295830170	7950	7950	7950	7950	0
187	20240118	165500	295830170	7950	7950	7950	7950	0
188	20240118	165400	295830170	7950	7950	7950	7950	0
189	20240118	165300	295830170	7950	7950	7950	7950	0
190	20240118	165200	295830170	7950	7950	7950	7950	0
191	20240118	165100	295830170	7950	7950	7950	7950	0
192	20240118	165000	295830170	7950	7950	7950	7950	0
193	20240118	164900	295830170	7950	7950	7950	7950	0
194	20240118	164800	295830170	7950	7950	7950	7950	0
195	20240118	164700	295830170	7950	7950	7950	7950	0
196	20240118	164600	295830170	7950	7950	7950	7950	0
197	20240118	164500	295830170	7950	7950	7950	7950	0
198	20240118	164400	295830170	7950	7950	7950	7950	0
199	20240118	164300	295830170	7950	7950	7950	7950	0
200	20240118	164200	295830170	7950	7950	7950	7950	0
201	20240118	164100	295830170	7950	7950	7950	7950	0
202	20240118	164000	295830170	7950	7950	7950	7950	0
203	20240118	163900	295830170	7950	7950	7950	7950	0
204	20240118	163800	295830170	7950	7950	7950	7950	0
205	20240118	163700	295830170	7950	7950	7950	7950	0
206	20240118	163600	295830170	7950	7950	7950	7950	0
207	20240118	163500	295830170	7950	7950	7950	7950	0
208	20240118	163400	295830170	7950	7950	7950	7950	0
209	20240118	163300	295830170	7950	7950	7950	7950	0
210	20240118	163200	295830170	7950	7950	7950	7950	0
211	20240118	163100	295830170	7950	7950	7950	7950	0
212	20240118	163000	295830170	7950	7950	7950	7950	583
213	20240118	162900	295830170	7950	7950	7950	7950	0
214	20240118	162800	295830170	7950	7950	7950	7950	0
215	20240118	162700	295830170	7950	7950	7950	7950	0
216	20240118	162600	295830170	7950	7950	7950	7950	0
217	20240118	162500	295830170	7950	7950	7950	7950	0
218	20240118	162400	295830170	7950	7950	7950	7950	0
219	20240118	162300	295830170	7950	7950	7950	7950	0
220	20240118	162200	295830170	7950	7950	7950	7950	0
221	20240118	162100	295830170	7950	7950	7950	7950	0
222	20240118	162000	295830170	7950	7950	7950	7950	0
223	20240118	161900	295830170	7950	7950	7950	7950	0
224	20240118	161800	295830170	7950	7950	7950	7950	0
225	20240118	161700	295830170	7950	7950	7950	7950	0
226	20240118	161600	295830170	7950	7950	7950	7950	0
227	20240118	161500	295830170	7950	7950	7950	7950	0
228	20240118	161400	295830170	7950	7950	7950	7950	0
229	20240118	161300	295830170	7950	7950	7950	7950	0
230	20240118	161200	295830170	7950	7950	7950	7950	0
231	20240118	161100	295830170	7950	7950	7950	7950	0
232	20240118	161000	295830170	7950	7950	7950	7950	0
233	20240118	160900	295830170	7950	7950	7950	7950	0
234	20240118	160800	295830170	7950	7950	7950	7950	0
235	20240118	160700	295830170	7950	7950	7950	7950	0
236	20240118	160600	295830170	7950	7950	7950	7950	0
237	20240118	160500	295830170	7950	7950	7950	7950	0
238	20240118	160400	295830170	7950	7950	7950	7950	0
239	20240118	160300	295830170	7950	7950	7950	7950	0
240	20240118	160200	295830170	7950	7950	7950	7950	0
241	20240118	160100	295830170	7950	7950	7950	7950	0
242	20240118	160000	295830170	7950	7950	7950	7950	583
243	20240118	155900	295830170	7950	7950	7950	7950	0
244	20240118	155800	295830170	7950	7950	7950	7950	0
245	20240118	155700	295830170	7950	7950	7950	7950	0
246	20240118	155600	295830170	7950	7950	7950	7950	0
247	20240118	155500	295830170	7950	7950	7950	7950	0
248	20240118	155400	295830170	7950	7950	7950	7950	0
249	20240118	155300	295830170	7950	7950	7950	7950	0
250	20240118	155200	295830170	7950	7950	7950	7950	0
251	20240118	155100	295830170	7950	7950	7950	7950	0
252	20240118	155000	295830170	7950	7950	7950	7950	0
253	20240118	154900	295830170	7950	7950	7950	7950	0
254	20240118	154800	295830170	7950	7950	7950	7950	0
255	20240118	154700	295830170	7950	7950	7950	7950	0
256	20240118	154600	295830170	7950	7950	7950	7950	0
257	20240118	154500	295830170	7950	7950	7950	7950	0
258	20240118	154400	295830170	7950	7950	7950	7950	0
259	20240118	154300	295830170	7950	7950	7950	7950	0
260	20240118	154200	295830170	7950	7950	7950	7950	0
261	20240118	154100	295830170	7950	7950	7950	7950	0
262	20240118	154000	295830170	7950	7950	7950	7950	0
263	20240118	153900	295830170	7950	7950	7950	7950	0
264	20240118	153800	295830170	7950	7950	7950	7950	0
265	20240118	153700	295830170	7950	7950	7950	7950	0
266	20240118	153600	295830170	7950	7950	7950	7950	0
267	20240118	153500	295830170	7950	7950	7950	7950	0
268	20240118	153400	295830170	7950	7950	7950	7950	0
269	20240118	153300	295830170	7950	7950	7950	7950	0
270	20240118	153200	295830170	7950	7950	7950	7950	0
271	20240118	153100	295830170	7950	7950	7950	7950	0
272	20240118	153000	295830170	7950	7950	7950	7950	1166
273	20240118	152900	291195320	7990	7990	7990	7990	0
274	20240118	152800	291195320	7990	7990	7990	7990	0
275	20240118	152700	291195320	7990	7990	7990	7990	0
276	20240118	152600	291195320	7990	7990	7990	7990	0
277	20240118	152500	291195320	7990	7990	7990	7990	0
278	20240118	152400	291195320	7990	7990	7990	7990	0
279	20240118	152300	291195320	7990	7990	7990	7990	0
280	20240118	152200	291195320	7990	7990	7990	7990	0
281	20240118	152100	291195320	7990	7990	7990	7990	0
282	20240118	152000	291195320	7990	7990	7990	7990	0
283	20240118	151900	291195320	7990	7990	7990	7930	138
284	20240118	151800	290099430	8000	8000	8000	8000	100
285	20240118	151700	289299430	8000	8000	8000	8000	0
286	20240118	151600	289299430	8000	8000	8000	7990	259
287	20240118	151500	287229830	8000	7990	8000	7990	196
288	20240118	151400	285663430	7990	7990	7990	7990	0
289	20240118	151300	285663430	7990	7980	7990	7940	235
290	20240118	151200	283796680	8000	8000	8000	8000	0
291	20240118	151100	283796680	8000	8000	8000	8000	0
292	20240118	151000	283796680	8000	7990	8000	7990	103
293	20240118	150900	282973700	7990	7990	7990	7990	40
294	20240118	150800	282654100	7990	7990	7990	7990	1
295	20240118	150700	282646110	7960	7950	7970	7950	933
296	20240118	150600	275227680	7950	7940	7950	7940	16
297	20240118	150500	275100630	7950	7950	7950	7950	0
298	20240118	150400	275100630	7950	7950	7950	7950	1
299	20240118	150300	275092680	7920	7920	7920	7920	0
300	20240118	150200	275092680	7920	7920	7920	7920	0
301	20240118	150100	275092680	7920	7920	7920	7920	0
302	20240118	150000	275092680	7920	7920	7920	7920	0
303	20240118	145900	275092680	7920	7930	7930	7920	278
304	20240118	145800	272889510	7940	7940	7940	7940	1
305	20240118	145700	272881570	7950	7940	7950	7940	39
306	20240118	145600	272571900	7950	7940	7950	7940	38
307	20240118	145500	272270170	7930	7920	7930	7920	73
308	20240118	145400	271691650	7930	7910	7930	7910	57
309	20240118	145300	271240760	7920	7910	7920	7910	264
310	20240118	145200	269150320	7920	7920	7920	7920	1
311	20240118	145100	269142400	7920	7920	7920	7920	5
312	20240118	145000	269102800	7920	7920	7920	7920	0
313	20240118	144900	269102800	7920	7910	7920	7910	64
314	20240118	144800	268596280	7910	7900	7910	7900	236
315	20240118	144700	266731530	7910	7910	7910	7910	2
316	20240118	144600	266715710	7920	7920	7920	7920	9
317	20240118	144500	266644430	7920	7920	7920	7920	37
318	20240118	144400	266351390	7930	7930	7930	7930	0
319	20240118	144300	266351390	7930	7940	7940	7930	11
320	20240118	144200	266264060	7940	7940	7940	7940	1
321	20240118	144100	266256120	7960	7950	7960	7950	630
322	20240118	144000	261247610	7990	7920	7990	7910	98
323	20240118	143900	260472060	7910	7910	7920	7910	724
324	20240118	143800	254739810	7920	7920	7920	7920	1
325	20240118	143700	254731890	7920	7890	7920	7890	119
326	20240118	143600	253792120	7890	7870	7890	7870	343
327	20240118	143500	251090190	7800	7860	7870	7800	538
328	20240118	143400	246884980	7880	7880	7880	7880	0
329	20240118	143300	246884980	7880	7880	7880	7880	139
330	20240118	143200	245789660	7890	7890	7890	7890	0
331	20240118	143100	245789660	7890	7880	7900	7880	206
332	20240118	143000	244163430	7870	7870	7870	7870	74
333	20240118	142900	243581050	7880	7880	7880	7880	0
334	20240118	142800	243581050	7880	7880	7880	7880	1
335	20240118	142700	243573170	7870	7870	7870	7870	143
336	20240118	142600	242447760	7900	7900	7900	7900	0
337	20240118	142500	242447760	7900	7900	7900	7900	1
338	20240118	142400	242439860	7880	7860	7880	7860	1460
339	20240118	142300	230946290	7860	7850	7860	7850	136
340	20240118	142200	229877700	7810	7820	7820	7810	72
341	20240118	142100	229315260	7830	7840	7840	7830	248
342	20240118	142000	227373050	7850	7830	7850	7830	178
343	20240118	141900	225978920	7850	7850	7850	7850	0
344	20240118	141800	225978920	7850	7850	7850	7850	27
345	20240118	141700	225766970	7850	7860	7860	7850	38
346	20240118	141600	225468660	7860	7860	7860	7860	37
347	20240118	141500	225177840	7870	7850	7870	7850	364
348	20240118	141400	222317150	7850	7850	7850	7850	141
349	20240118	141300	221210300	7850	7850	7850	7850	0
350	20240118	141200	221210300	7850	7830	7850	7830	354
351	20240118	141100	218433490	7830	7830	7830	7830	138
352	20240118	141000	217352950	7840	7840	7840	7840	0
353	20240118	140900	217352950	7840	7820	7840	7820	146
354	20240118	140800	216211210	7810	7810	7810	7810	37
355	20240118	140700	215922240	7820	7800	7820	7800	184
356	20240118	140600	214485550	7800	7800	7800	7800	102
357	20240118	140500	213689950	7800	7800	7800	7800	0
358	20240118	140400	213689950	7800	7790	7800	7790	142
359	20240118	140300	212582720	7790	7790	7790	7790	36
360	20240118	140200	212302280	7800	7800	7800	7800	1
361	20240118	140100	212294480	7820	7810	7820	7810	341
362	20240118	140000	209630360	7810	7800	7810	7800	182
363	20240118	135900	208210390	7790	7790	7790	7790	90
364	20240118	135800	207509290	7790	7800	7800	7790	116
365	20240118	135700	206605520	7790	7790	7800	7790	313
366	20240118	135600	204164870	7810	7810	7810	7810	1
367	20240118	135500	204157060	7790	7810	7810	7790	796
368	20240118	135400	197946870	7820	7820	7820	7820	361
369	20240118	135300	195123850	7820	7830	7830	7820	38
370	20240118	135200	194826680	7820	7820	7820	7820	133
371	20240118	135100	193786620	7830	7830	7830	7830	110
372	20240118	135000	192925320	7830	7830	7830	7830	6
373	20240118	134900	192878340	7840	7820	7860	7820	79
374	20240118	134800	192259060	7840	7830	7840	7830	327
375	20240118	134700	189698290	7840	7850	7850	7840	219
376	20240118	134600	187979300	7860	7860	7860	7860	10
377	20240118	134500	187900700	7880	7880	7880	7870	636
378	20240118	134400	182891770	7880	7890	7900	7880	458
379	20240118	134300	179280140	7890	7890	7890	7890	163
380	20240118	134200	177994070	7890	7890	7890	7890	326
381	20240118	134100	175421930	7890	7910	7910	7890	301
382	20240118	134000	173046920	7900	7910	7920	7900	311
383	20240118	133900	170587130	7920	7930	7930	7920	67
384	20240118	133800	170056390	7950	7950	7950	7950	1
385	20240118	133700	170048440	7930	7930	7930	7930	48
386	20240118	133600	169667800	7940	7950	7950	7940	391
387	20240118	133500	166561370	7960	7960	7960	7960	33
388	20240118	133400	166298690	7960	7960	7960	7960	38
389	20240118	133300	165996210	7970	7970	7970	7970	1
390	20240118	133200	165988240	7960	7960	7960	7960	37
391	20240118	133100	165693720	7980	7980	7980	7980	0
392	20240118	133000	165693720	7980	7970	7980	7970	279
393	20240118	132900	163470080	7990	7990	7990	7990	0
394	20240118	132800	163470080	7990	7980	7990	7970	70
395	20240118	132700	162912140	7990	7990	7990	7990	0
396	20240118	132600	162912140	7990	7990	7990	7990	0
397	20240118	132500	162912140	7990	7990	7990	7990	0
398	20240118	132400	162912140	7990	7990	7990	7990	0
399	20240118	132300	162912140	7990	7990	7990	7970	81
400	20240118	132200	162266340	7990	7990	7990	7990	0
401	20240118	132100	162266340	7990	7990	7990	7990	11
402	20240118	132000	162178450	7980	7980	7980	7980	0
403	20240118	131900	162178450	7980	7980	7980	7980	17
404	20240118	131800	162042790	7980	7990	7990	7980	14
405	20240118	131700	161931040	8010	8000	8010	7990	17
406	20240118	131600	161795180	8010	8010	8010	8010	0
407	20240118	131500	161795180	8010	8010	8010	8010	0
408	20240118	131400	161795180	8010	8000	8010	8000	2
409	20240118	131300	161779170	8020	8020	8020	8020	0
410	20240118	131200	161779170	8020	8020	8020	8020	0
411	20240118	131100	161779170	8020	8020	8020	8020	0
412	20240118	131000	161779170	8020	8020	8020	8020	0
413	20240118	130900	161779170	8020	8020	8020	8020	0
414	20240118	130800	161779170	8020	8020	8020	8020	0
415	20240118	130700	161779170	8020	8020	8020	8020	0
416	20240118	130600	161779170	8020	8020	8020	8020	0
417	20240118	130500	161779170	8020	8020	8020	8020	22
418	20240118	130400	161602730	8020	8020	8020	8020	0
419	20240118	130300	161602730	8020	8020	8020	8020	0
420	20240118	130200	161602730	8020	8020	8020	8020	0
421	20240118	130100	161602730	8020	8020	8020	8020	12
422	20240118	130000	161506490	8020	8020	8020	8020	0
423	20240118	125900	161506490	8020	8020	8020	8020	0
424	20240118	125800	161506490	8020	8020	8020	8020	0
425	20240118	125700	161506490	8020	8020	8020	8020	1
426	20240118	125600	161498470	8020	8020	8020	8020	1
427	20240118	125500	161490450	7960	7970	7970	7960	200
428	20240118	125400	159897550	7970	8000	8000	7970	200
429	20240118	125300	158301860	8030	8030	8030	8030	0
430	20240118	125200	158301860	8030	8030	8030	8030	10
431	20240118	125100	158221560	8030	8030	8030	8030	0
432	20240118	125000	158221560	8030	8030	8030	8030	1
433	20240118	124900	158213530	7990	7990	7990	7990	0
434	20240118	124800	158213530	7990	7990	7990	7990	0
435	20240118	124700	158213530	7990	7990	7990	7990	0
436	20240118	124600	158213530	7990	7990	7990	7990	0
437	20240118	124500	158213530	7990	7990	7990	7990	0
438	20240118	124400	158213530	7990	8010	8010	7990	195
439	20240118	124300	156655170	8020	8020	8020	8020	1
440	20240118	124200	156647150	8020	8020	8020	8020	0
441	20240118	124100	156647150	8020	8020	8020	8020	0
442	20240118	124000	156647150	8020	8020	8020	8020	0
443	20240118	123900	156647150	8020	8020	8020	8020	0
444	20240118	123800	156647150	8020	8020	8020	8010	8
445	20240118	123700	156583010	8020	8020	8020	8020	1
446	20240118	123600	156574990	8020	8020	8020	8020	1
447	20240118	123500	156566970	8030	8030	8030	8030	0
448	20240118	123400	156566970	8030	8030	8030	8030	0
449	20240118	123300	156566970	8030	8030	8030	8030	0
450	20240118	123200	156566970	8030	8030	8030	8030	0
451	20240118	123100	156566970	8030	8030	8030	8030	0
452	20240118	123000	156566970	8030	8030	8030	8030	0
453	20240118	122900	156566970	8030	8030	8030	8030	3
454	20240118	122800	156542880	8000	8000	8000	8000	0
455	20240118	122700	156542880	8000	7990	8000	7990	216
456	20240118	122600	154816840	7960	7960	7960	7960	0
457	20240118	122500	154816840	7960	7960	7960	7960	0
458	20240118	122400	154816840	7960	7960	7960	7960	226
459	20240118	122300	153017880	7970	7970	7970	7970	0
460	20240118	122200	153017880	7970	7970	7970	7970	0
461	20240118	122100	153017880	7970	7970	7970	7970	0
462	20240118	122000	153017880	7970	7970	7970	7970	0
463	20240118	121900	153017880	7970	7970	7970	7970	0
464	20240118	121800	153017880	7970	7960	7970	7960	175
465	20240118	121700	151624760	7960	7960	7960	7960	0
466	20240118	121600	151624760	7960	7960	7960	7960	0
467	20240118	121500	151624760	7960	7960	7960	7960	0
468	20240118	121400	151624760	7960	7960	7960	7960	1
469	20240118	121300	151616800	7950	7960	7960	7950	3
470	20240118	121200	151592940	7970	7970	7970	7970	0
471	20240118	121100	151592940	7970	7970	7970	7970	0
472	20240118	121000	151592940	7970	7970	7970	7970	0
473	20240118	120900	151592940	7970	7970	7970	7970	1
474	20240118	120800	151584970	7950	7950	7950	7950	1
475	20240118	120700	151577020	7970	7970	7970	7970	1
476	20240118	120600	151569050	7990	7990	7990	7990	0
477	20240118	120500	151569050	7990	7990	7990	7990	0
478	20240118	120400	151569050	7990	7990	7990	7990	0
479	20240118	120300	151569050	7990	7990	7990	7990	0
480	20240118	120200	151569050	7990	7990	7990	7990	0
481	20240118	120100	151569050	7990	7990	7990	7990	3
482	20240118	120000	151545080	7990	7940	7990	7930	37
483	20240118	115900	151251480	7940	7940	7940	7940	18
484	20240118	115800	151108560	7950	7950	7950	7950	0
485	20240118	115700	151108560	7950	7950	7950	7950	1
486	20240118	115600	151100610	7970	7970	7970	7970	0
487	20240118	115500	151100610	7970	7950	7970	7940	321
488	20240118	115400	148548800	7970	7970	7970	7970	0
489	20240118	115300	148548800	7970	7970	7970	7960	14
490	20240118	115200	148437230	7970	7970	7970	7970	0
491	20240118	115100	148437230	7970	7970	7970	7970	0
492	20240118	115000	148437230	7970	7990	7990	7970	19
493	20240118	114900	148285780	7990	7990	7990	7990	1
494	20240118	114800	148277790	7980	7980	7980	7970	168
495	20240118	114700	146937360	7980	7980	7980	7980	0
496	20240118	114600	146937360	7980	7980	7980	7980	215
497	20240118	114500	145221660	7990	7990	7990	7990	8
498	20240118	114400	145157740	7990	7990	7990	7990	20
499	20240118	114300	144997940	8000	8000	8000	8000	0
500	20240118	114200	144997940	8000	8000	8000	7990	603
501	20240118	114100	140179170	8000	8000	8000	8000	15
502	20240118	114000	140059170	8040	8000	8040	8000	4
503	20240118	113900	140027090	8000	8000	8000	8000	220
504	20240118	113800	138267090	8030	8030	8030	8030	1
505	20240118	113700	138259060	8030	8000	8030	7990	24
506	20240118	113600	138067090	8010	8010	8010	8010	1
507	20240118	113500	138059080	8000	8000	8000	8000	107
508	20240118	113400	137203080	7990	7990	7990	7990	18
509	20240118	113300	137059260	8000	8000	8000	8000	0
510	20240118	113200	137059260	8000	8000	8000	8000	17
511	20240118	113100	136923260	8000	8000	8000	8000	1
512	20240118	113000	136915260	8000	8000	8000	8000	20
513	20240118	112900	136755260	8010	8010	8010	8010	0
514	20240118	112800	136755260	8010	8010	8010	8010	6
515	20240118	112700	136707200	8030	8010	8030	8010	33
516	20240118	112600	136442790	8010	8010	8010	8010	174
517	20240118	112500	135049050	8010	8020	8020	8010	22
518	20240118	112400	134872820	8030	8010	8030	8010	69
519	20240118	112300	134320110	8010	8010	8010	8010	14
520	20240118	112200	134207970	8020	8020	8020	8020	30
521	20240118	112100	133967370	8020	8030	8030	8020	22
522	20240118	112000	133790910	8030	8050	8050	8030	103
523	20240118	111900	132962790	8050	8050	8050	8050	6
524	20240118	111800	132914490	8040	8040	8040	8040	18
525	20240118	111700	132769770	8050	8050	8050	8050	6
526	20240118	111600	132721470	8050	8050	8050	8040	519
527	20240118	111500	128544760	8050	8050	8050	8050	2
528	20240118	111400	128528660	8050	8050	8050	8020	22
529	20240118	111300	128352040	8050	8050	8050	8050	8
530	20240118	111200	128287640	8050	8010	8050	8010	218
531	20240118	111100	126541380	8020	8020	8030	8010	67
532	20240118	111000	126004550	8040	8040	8040	8040	2
533	20240118	110900	125988470	8010	8040	8040	8010	19
534	20240118	110800	125836100	8040	8050	8050	8040	10
535	20240118	110700	125755680	8050	8040	8050	8000	26
536	20240118	110600	125547390	8040	8040	8040	8040	7
537	20240118	110500	125491110	8040	8040	8040	7990	125
538	20240118	110400	124491940	8040	8000	8040	8000	49
539	20240118	110300	124099780	8000	8000	8000	8000	30
540	20240118	110200	123859780	8020	8020	8020	8010	38
541	20240118	110100	123555030	8020	8020	8020	8020	15
542	20240118	110000	123434730	8020	8040	8050	8020	594
543	20240118	105900	118659050	8050	8040	8050	8040	144
544	20240118	105800	117501240	8040	8040	8040	8000	33
545	20240118	105700	117236760	8040	8040	8040	8040	108
546	20240118	105600	116368440	8040	7990	8040	7980	1467
547	20240118	105500	104633150	7990	7980	7990	7980	340
548	20240118	105400	101917850	7980	7980	7980	7980	9
549	20240118	105300	101846030	7980	7980	7980	7970	22
550	20240118	105200	101670650	7980	7980	7980	7980	6
551	20240118	105100	101622770	7980	7980	7980	7970	24
552	20240118	105000	101431430	7980	7980	7980	7980	8
553	20240118	104900	101367590	7980	7980	7980	7970	26
554	20240118	104800	101160310	7980	7970	7980	7970	336
555	20240118	104700	98482030	7980	7970	7980	7970	420
556	20240118	104600	95134590	7980	7980	7980	7970	504
557	20240118	104500	91117670	7980	7980	7980	7980	4
558	20240118	104400	91085750	7980	7990	7990	7980	28
559	20240118	104300	90862060	7990	7980	7990	7980	171
560	20240118	104200	89497470	7980	7980	7990	7970	1728
561	20240118	104100	75724380	7990	7990	7990	7990	3
562	20240118	104000	75700410	7990	7980	7990	7970	118
563	20240118	103900	74758930	7980	7970	7980	7970	314
564	20240118	103800	72256210	7980	7980	7990	7970	300
565	20240118	103700	69862700	7980	7990	7990	7980	58
566	20240118	103600	69399440	7980	7980	7990	7980	1593
567	20240118	103500	56687290	7980	7960	7980	7960	220
568	20240118	103400	54936050	7960	7960	7960	7960	220
569	20240118	103300	53184850	7960	7960	7960	7930	20
570	20240118	103200	53026190	7920	7920	7920	7920	0
571	20240118	103100	53026190	7920	7920	7920	7920	23
572	20240118	103000	52844030	7920	7920	7920	7920	0
573	20240118	102900	52844030	7920	7920	7920	7920	0
574	20240118	102800	52844030	7920	7920	7920	7920	13
575	20240118	102700	52741070	7920	7920	7920	7920	0
576	20240118	102600	52741070	7920	7920	7920	7920	32
577	20240118	102500	52487630	7920	7920	7920	7920	13
578	20240118	102400	52384670	7940	7920	7940	7920	17
579	20240118	102300	52250010	7940	7940	7940	7940	0
580	20240118	102200	52250010	7940	7920	7940	7920	26
581	20240118	102100	52044070	7900	7900	7900	7900	0
582	20240118	102000	52044070	7900	7900	7900	7900	0
583	20240118	101900	52044070	7900	7930	7930	7900	320
584	20240118	101800	49511190	7940	7940	7940	7940	0
585	20240118	101700	49511190	7940	7940	7940	7940	3
586	20240118	101600	49487370	7950	7950	7950	7950	101
587	20240118	101500	48684420	7960	7970	7970	7960	202
588	20240118	101400	47074650	7980	7980	7980	7980	21
589	20240118	101300	46907070	7970	7970	7970	7970	20
590	20240118	101200	46747670	7970	7970	7980	7970	12
591	20240118	101100	46652020	7970	7970	7970	7970	0
592	20240118	101000	46652020	7970	7970	7970	7960	15
593	20240118	100900	46532600	7960	7960	7960	7960	71
594	20240118	100800	45967440	7960	7960	7960	7960	2
595	20240118	100700	45951520	7970	7970	7970	7970	0
596	20240118	100600	45951520	7970	7950	7970	7950	17
597	20240118	100500	45816330	7950	7950	7950	7950	3
598	20240118	100400	45792480	7970	7970	7970	7970	149
599	20240118	100300	44604950	7940	7940	7940	7940	18
600	20240118	100200	44462030	7940	7940	7940	7940	0
601	20240118	100100	44462030	7940	7940	7940	7940	18
602	20240118	100000	44319110	7940	7940	7940	7940	0
603	20240118	095900	44319110	7940	7940	7970	7940	36
604	20240118	095800	44032910	7970	7970	7970	7970	0
605	20240118	095700	44032910	7970	7930	7970	7930	102
606	20240118	095600	43224010	7930	7930	7930	7930	11
607	20240118	095500	43136780	7950	7950	7950	7950	0
608	20240118	095400	43136780	7950	7980	7980	7950	884
609	20240118	095300	36100230	7980	7980	7980	7980	0
610	20240118	095200	36100230	7980	7980	7980	7950	19
611	20240118	095100	35949120	7950	7950	7980	7950	18
612	20240118	095000	35805990	7980	7940	7980	7940	22
613	20240118	094900	35631270	7980	7980	7980	7980	70
614	20240118	094800	35072670	7950	7950	7950	7950	228
615	20240118	094700	33260070	7950	7950	7950	7950	15
616	20240118	094600	33140820	7960	7960	7960	7960	0
617	20240118	094500	33140820	7960	7980	7980	7960	106
618	20240118	094400	32296930	7970	7970	7970	7970	11
619	20240118	094300	32209260	7970	7980	7980	7970	3
620	20240118	094200	32185340	8040	8050	8060	7980	186
621	20240118	094100	30698020	8050	7980	8050	7980	77
622	20240118	094000	30082590	7990	7970	7990	7970	93
623	20240118	093900	29341360	7970	7970	7970	7970	1
624	20240118	093800	29333390	7940	7950	7970	7940	386
625	20240118	093700	26259670	7930	7930	7930	7930	33
626	20240118	093600	25997980	7940	7940	7940	7940	2
627	20240118	093500	25982100	7950	7950	7950	7950	0
628	20240118	093400	25982100	7950	7950	7950	7950	1
629	20240118	093300	25974150	7960	7940	7960	7940	106
630	20240118	093200	25132490	7940	7940	7940	7940	20
631	20240118	093100	24973690	7940	7940	7940	7940	39
632	20240118	093000	24664030	7950	7910	7950	7910	121
633	20240118	092900	23703400	7900	7900	7900	7900	14
634	20240118	092800	23592800	7900	7900	7900	7900	20
635	20240118	092700	23434800	7900	7940	7940	7900	3
636	20240118	092600	23411050	7950	7950	7950	7950	0
637	20240118	092500	23411050	7950	7890	7950	7890	29
638	20240118	092400	23182180	7890	7890	7890	7890	144
639	20240118	092300	22046020	7890	7860	7890	7860	428
640	20240118	092200	18677320	7870	7870	7870	7870	1
641	20240118	092100	18669450	7910	7910	7910	7910	1
642	20240118	092000	18661540	7910	7910	7910	7910	1
643	20240118	091900	18653630	7990	7990	7990	7990	133
644	20240118	091800	17590960	7990	7880	7990	7880	293
645	20240118	091700	15257010	7910	7900	7910	7900	48
646	20240118	091600	14877720	7850	7850	7850	7850	0
647	20240118	091500	14877720	7850	7850	7850	7850	14
648	20240118	091400	14767820	7830	7830	7830	7830	0
649	20240118	091300	14767820	7830	7970	7970	7830	22
650	20240118	091200	14595420	7910	7910	7910	7910	1
651	20240118	091100	14587510	7880	7810	7880	7810	29
652	20240118	091000	14360040	7880	7850	7880	7850	102
653	20240118	090900	13559290	7770	7770	7770	7770	22
654	20240118	090800	13388350	7800	7800	7800	7800	0
655	20240118	090700	13388350	7800	7830	7830	7800	672
656	20240118	090600	8143210	7820	7840	7840	7820	150
657	20240118	090500	6967440	7840	7870	7870	7840	681
658	20240118	090400	1609320	7870	7900	7900	7870	101
659	20240118	090300	814140	7910	7910	7910	7910	2
660	20240118	090200	798320	7910	7850	7910	7850	16
661	20240118	090100	672600	7900	7920	7920	7900	71
662	20240118	090000	111300	7950	7950	7950	7950	14