KissMeData/306620/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210900	252826320	2730	2730	2730	2730	1277
3	20240118	210800	252826320	2730	2730	2730	2730	0
4	20240118	210700	252826320	2730	2730	2730	2730	0
5	20240118	210600	252826320	2730	2730	2730	2730	0
6	20240118	210500	252826320	2730	2730	2730	2730	0
7	20240118	210400	252826320	2730	2730	2730	2730	0
8	20240118	210300	252826320	2730	2730	2730	2730	0
9	20240118	210200	252826320	2730	2730	2730	2730	0
10	20240118	210100	252826320	2730	2730	2730	2730	0
11	20240118	210000	252826320	2730	2730	2730	2730	0
12	20240118	205900	252826320	2730	2730	2730	2730	0
13	20240118	205800	252826320	2730	2730	2730	2730	0
14	20240118	205700	252826320	2730	2730	2730	2730	0
15	20240118	205600	252826320	2730	2730	2730	2730	0
16	20240118	205500	252826320	2730	2730	2730	2730	0
17	20240118	205400	252826320	2730	2730	2730	2730	0
18	20240118	205300	252826320	2730	2730	2730	2730	0
19	20240118	205200	252826320	2730	2730	2730	2730	0
20	20240118	205100	252826320	2730	2730	2730	2730	0
21	20240118	205000	252826320	2730	2730	2730	2730	0
22	20240118	204900	252826320	2730	2730	2730	2730	0
23	20240118	204800	252826320	2730	2730	2730	2730	0
24	20240118	204700	252826320	2730	2730	2730	2730	0
25	20240118	204600	252826320	2730	2730	2730	2730	0
26	20240118	204500	252826320	2730	2730	2730	2730	0
27	20240118	204400	252826320	2730	2730	2730	2730	0
28	20240118	204300	252826320	2730	2730	2730	2730	0
29	20240118	204200	252826320	2730	2730	2730	2730	0
30	20240118	204100	252826320	2730	2730	2730	2730	0
31	20240118	204000	252826320	2730	2730	2730	2730	0
32	20240118	203900	252826320	2730	2730	2730	2730	1277
33	20240118	203800	252826320	2730	2730	2730	2730	0
34	20240118	203700	252826320	2730	2730	2730	2730	0
35	20240118	203600	252826320	2730	2730	2730	2730	0
36	20240118	203500	252826320	2730	2730	2730	2730	0
37	20240118	203400	252826320	2730	2730	2730	2730	0
38	20240118	203300	252826320	2730	2730	2730	2730	0
39	20240118	203200	252826320	2730	2730	2730	2730	0
40	20240118	203100	252826320	2730	2730	2730	2730	0
41	20240118	203000	252826320	2730	2730	2730	2730	0
42	20240118	202900	252826320	2730	2730	2730	2730	0
43	20240118	202800	252826320	2730	2730	2730	2730	0
44	20240118	202700	252826320	2730	2730	2730	2730	0
45	20240118	202600	252826320	2730	2730	2730	2730	0
46	20240118	202500	252826320	2730	2730	2730	2730	0
47	20240118	202400	252826320	2730	2730	2730	2730	0
48	20240118	202300	252826320	2730	2730	2730	2730	0
49	20240118	202200	252826320	2730	2730	2730	2730	0
50	20240118	202100	252826320	2730	2730	2730	2730	0
51	20240118	202000	252826320	2730	2730	2730	2730	0
52	20240118	201900	252826320	2730	2730	2730	2730	0
53	20240118	201800	252826320	2730	2730	2730	2730	0
54	20240118	201700	252826320	2730	2730	2730	2730	0
55	20240118	201600	252826320	2730	2730	2730	2730	0
56	20240118	201500	252826320	2730	2730	2730	2730	0
57	20240118	201400	252826320	2730	2730	2730	2730	0
58	20240118	201300	252826320	2730	2730	2730	2730	0
59	20240118	201200	252826320	2730	2730	2730	2730	0
60	20240118	201100	252826320	2730	2730	2730	2730	0
61	20240118	201000	252826320	2730	2730	2730	2730	0
62	20240118	200900	252826320	2730	2730	2730	2730	1277
63	20240118	200800	252826320	2730	2730	2730	2730	0
64	20240118	200700	252826320	2730	2730	2730	2730	0
65	20240118	200600	252826320	2730	2730	2730	2730	0
66	20240118	200500	252826320	2730	2730	2730	2730	0
67	20240118	200400	252826320	2730	2730	2730	2730	0
68	20240118	200300	252826320	2730	2730	2730	2730	0
69	20240118	200200	252826320	2730	2730	2730	2730	0
70	20240118	200100	252826320	2730	2730	2730	2730	0
71	20240118	200000	252826320	2730	2730	2730	2730	0
72	20240118	195900	252826320	2730	2730	2730	2730	0
73	20240118	195800	252826320	2730	2730	2730	2730	0
74	20240118	195700	252826320	2730	2730	2730	2730	0
75	20240118	195600	252826320	2730	2730	2730	2730	0
76	20240118	195500	252826320	2730	2730	2730	2730	0
77	20240118	195400	252826320	2730	2730	2730	2730	0
78	20240118	195300	252826320	2730	2730	2730	2730	0
79	20240118	195200	252826320	2730	2730	2730	2730	0
80	20240118	195100	252826320	2730	2730	2730	2730	0
81	20240118	195000	252826320	2730	2730	2730	2730	0
82	20240118	194900	252826320	2730	2730	2730	2730	0
83	20240118	194800	252826320	2730	2730	2730	2730	0
84	20240118	194700	252826320	2730	2730	2730	2730	0
85	20240118	194600	252826320	2730	2730	2730	2730	0
86	20240118	194500	252826320	2730	2730	2730	2730	0
87	20240118	194400	252826320	2730	2730	2730	2730	0
88	20240118	194300	252826320	2730	2730	2730	2730	0
89	20240118	194200	252826320	2730	2730	2730	2730	0
90	20240118	194100	252826320	2730	2730	2730	2730	0
91	20240118	194000	252826320	2730	2730	2730	2730	0
92	20240118	193900	252826320	2730	2730	2730	2730	1277
93	20240118	193800	252826320	2730	2730	2730	2730	0
94	20240118	193700	252826320	2730	2730	2730	2730	0
95	20240118	193600	252826320	2730	2730	2730	2730	0
96	20240118	193500	252826320	2730	2730	2730	2730	0
97	20240118	193400	252826320	2730	2730	2730	2730	0
98	20240118	193300	252826320	2730	2730	2730	2730	0
99	20240118	193200	252826320	2730	2730	2730	2730	0
100	20240118	193100	252826320	2730	2730	2730	2730	0
101	20240118	193000	252826320	2730	2730	2730	2730	0
102	20240118	192900	252826320	2730	2730	2730	2730	0
103	20240118	192800	252826320	2730	2730	2730	2730	0
104	20240118	192700	252826320	2730	2730	2730	2730	0
105	20240118	192600	252826320	2730	2730	2730	2730	0
106	20240118	192500	252826320	2730	2730	2730	2730	0
107	20240118	192400	252826320	2730	2730	2730	2730	0
108	20240118	192300	252826320	2730	2730	2730	2730	0
109	20240118	192200	252826320	2730	2730	2730	2730	0
110	20240118	192100	252826320	2730	2730	2730	2730	0
111	20240118	192000	252826320	2730	2730	2730	2730	0
112	20240118	191900	252826320	2730	2730	2730	2730	0
113	20240118	191800	252826320	2730	2730	2730	2730	0
114	20240118	191700	252826320	2730	2730	2730	2730	0
115	20240118	191600	252826320	2730	2730	2730	2730	0
116	20240118	191500	252826320	2730	2730	2730	2730	0
117	20240118	191400	252826320	2730	2730	2730	2730	0
118	20240118	191300	252826320	2730	2730	2730	2730	0
119	20240118	191200	252826320	2730	2730	2730	2730	0
120	20240118	191100	252826320	2730	2730	2730	2730	0
121	20240118	191000	252826320	2730	2730	2730	2730	0
122	20240118	190900	252826320	2730	2730	2730	2730	1277
123	20240118	190800	252826320	2730	2730	2730	2730	0
124	20240118	190700	252826320	2730	2730	2730	2730	0
125	20240118	190600	252826320	2730	2730	2730	2730	0
126	20240118	190500	252826320	2730	2730	2730	2730	0
127	20240118	190400	252826320	2730	2730	2730	2730	0
128	20240118	190300	252826320	2730	2730	2730	2730	0
129	20240118	190200	252826320	2730	2730	2730	2730	0
130	20240118	190100	252826320	2730	2730	2730	2730	0
131	20240118	190000	252826320	2730	2730	2730	2730	0
132	20240118	185900	252826320	2730	2730	2730	2730	0
133	20240118	185800	252826320	2730	2730	2730	2730	0
134	20240118	185700	252826320	2730	2730	2730	2730	0
135	20240118	185600	252826320	2730	2730	2730	2730	0
136	20240118	185500	252826320	2730	2730	2730	2730	0
137	20240118	185400	252826320	2730	2730	2730	2730	0
138	20240118	185300	252826320	2730	2730	2730	2730	0
139	20240118	185200	252826320	2730	2730	2730	2730	0
140	20240118	185100	252826320	2730	2730	2730	2730	0
141	20240118	185000	252826320	2730	2730	2730	2730	0
142	20240118	184900	252826320	2730	2730	2730	2730	0
143	20240118	184800	252826320	2730	2730	2730	2730	0
144	20240118	184700	252826320	2730	2730	2730	2730	0
145	20240118	184600	252826320	2730	2730	2730	2730	0
146	20240118	184500	252826320	2730	2730	2730	2730	0
147	20240118	184400	252826320	2730	2730	2730	2730	0
148	20240118	184300	252826320	2730	2730	2730	2730	0
149	20240118	184200	252826320	2730	2730	2730	2730	0
150	20240118	184100	252826320	2730	2730	2730	2730	0
151	20240118	184000	252826320	2730	2730	2730	2730	0
152	20240118	183900	252826320	2730	2730	2730	2730	1277
153	20240118	183800	252826320	2730	2730	2730	2730	0
154	20240118	183700	252826320	2730	2730	2730	2730	0
155	20240118	183600	252826320	2730	2730	2730	2730	0
156	20240118	183500	252826320	2730	2730	2730	2730	0
157	20240118	183400	252826320	2730	2730	2730	2730	0
158	20240118	183300	252826320	2730	2730	2730	2730	0
159	20240118	183200	252826320	2730	2730	2730	2730	0
160	20240118	183100	252826320	2730	2730	2730	2730	0
161	20240118	183000	252826320	2730	2730	2730	2730	0
162	20240118	182900	252826320	2730	2730	2730	2730	0
163	20240118	182800	252826320	2730	2730	2730	2730	0
164	20240118	182700	252826320	2730	2730	2730	2730	0
165	20240118	182600	252826320	2730	2730	2730	2730	0
166	20240118	182500	252826320	2730	2730	2730	2730	0
167	20240118	182400	252826320	2730	2730	2730	2730	0
168	20240118	182300	252826320	2730	2730	2730	2730	0
169	20240118	182200	252826320	2730	2730	2730	2730	0
170	20240118	182100	252826320	2730	2730	2730	2730	0
171	20240118	182000	252826320	2730	2730	2730	2730	0
172	20240118	181900	252826320	2730	2730	2730	2730	0
173	20240118	181800	252826320	2730	2730	2730	2730	0
174	20240118	181700	252826320	2730	2730	2730	2730	0
175	20240118	181600	252826320	2730	2730	2730	2730	0
176	20240118	181500	252826320	2730	2730	2730	2730	0
177	20240118	181400	252826320	2730	2730	2730	2730	0
178	20240118	181300	252826320	2730	2730	2730	2730	0
179	20240118	181200	252826320	2730	2730	2730	2730	0
180	20240118	181100	252826320	2730	2730	2730	2730	0
181	20240118	181000	252826320	2730	2730	2730	2730	0
182	20240118	180900	252826320	2730	2730	2730	2730	1277
183	20240118	180800	252826320	2730	2730	2730	2730	0
184	20240118	180700	252826320	2730	2730	2730	2730	0
185	20240118	180600	252826320	2730	2730	2730	2730	0
186	20240118	180500	252826320	2730	2730	2730	2730	0
187	20240118	180400	252826320	2730	2730	2730	2730	0
188	20240118	180300	252826320	2730	2730	2730	2730	0
189	20240118	180200	252826320	2730	2730	2730	2730	0
190	20240118	180100	252826320	2730	2730	2730	2730	0
191	20240118	180000	252826320	2730	2730	2730	2730	0
192	20240118	175900	252826320	2730	2730	2730	2730	0
193	20240118	175800	252826320	2730	2730	2730	2730	0
194	20240118	175700	252826320	2730	2730	2730	2730	0
195	20240118	175600	252826320	2730	2730	2730	2730	0
196	20240118	175500	252826320	2730	2730	2730	2730	0
197	20240118	175400	252826320	2730	2730	2730	2730	0
198	20240118	175300	252826320	2730	2730	2730	2730	0
199	20240118	175200	252826320	2730	2730	2730	2730	0
200	20240118	175100	252826320	2730	2730	2730	2730	0
201	20240118	175000	252826320	2730	2730	2730	2730	0
202	20240118	174900	252826320	2730	2730	2730	2730	0
203	20240118	174800	252826320	2730	2730	2730	2730	0
204	20240118	174700	252826320	2730	2730	2730	2730	0
205	20240118	174600	252826320	2730	2730	2730	2730	0
206	20240118	174500	252826320	2730	2730	2730	2730	0
207	20240118	174400	252826320	2730	2730	2730	2730	0
208	20240118	174300	252826320	2730	2730	2730	2730	0
209	20240118	174200	252826320	2730	2730	2730	2730	0
210	20240118	174100	252826320	2730	2730	2730	2730	0
211	20240118	174000	252826320	2730	2730	2730	2730	0
212	20240118	173900	252826320	2730	2730	2730	2730	1277
213	20240118	173800	252826320	2730	2730	2730	2730	0
214	20240118	173700	252826320	2730	2730	2730	2730	0
215	20240118	173600	252826320	2730	2730	2730	2730	0
216	20240118	173500	252826320	2730	2730	2730	2730	0
217	20240118	173400	252826320	2730	2730	2730	2730	0
218	20240118	173300	252826320	2730	2730	2730	2730	0
219	20240118	173200	252826320	2730	2730	2730	2730	0
220	20240118	173100	252826320	2730	2730	2730	2730	0
221	20240118	173000	252826320	2730	2730	2730	2730	0
222	20240118	172900	252826320	2730	2730	2730	2730	0
223	20240118	172800	252826320	2730	2730	2730	2730	0
224	20240118	172700	252826320	2730	2730	2730	2730	0
225	20240118	172600	252826320	2730	2730	2730	2730	0
226	20240118	172500	252826320	2730	2730	2730	2730	0
227	20240118	172400	252826320	2730	2730	2730	2730	0
228	20240118	172300	252826320	2730	2730	2730	2730	0
229	20240118	172200	252826320	2730	2730	2730	2730	0
230	20240118	172100	252826320	2730	2730	2730	2730	0
231	20240118	172000	252826320	2730	2730	2730	2730	0
232	20240118	171900	252826320	2730	2730	2730	2730	0
233	20240118	171800	252826320	2730	2730	2730	2730	0
234	20240118	171700	252826320	2730	2730	2730	2730	0
235	20240118	171600	252826320	2730	2730	2730	2730	0
236	20240118	171500	252826320	2730	2730	2730	2730	0
237	20240118	171400	252826320	2730	2730	2730	2730	0
238	20240118	171300	252826320	2730	2730	2730	2730	0
239	20240118	171200	252826320	2730	2730	2730	2730	0
240	20240118	171100	252826320	2730	2730	2730	2730	0
241	20240118	171000	252826320	2730	2730	2730	2730	0
242	20240118	170900	252826320	2730	2730	2730	2730	1277
243	20240118	170800	252826320	2730	2730	2730	2730	0
244	20240118	170700	252826320	2730	2730	2730	2730	0
245	20240118	170600	252826320	2730	2730	2730	2730	0
246	20240118	170500	252826320	2730	2730	2730	2730	0
247	20240118	170400	252826320	2730	2730	2730	2730	0
248	20240118	170300	252826320	2730	2730	2730	2730	0
249	20240118	170200	252826320	2730	2730	2730	2730	0
250	20240118	170100	252826320	2730	2730	2730	2730	0
251	20240118	170000	252826320	2730	2730	2730	2730	0
252	20240118	165900	252826320	2730	2730	2730	2730	0
253	20240118	165800	252826320	2730	2730	2730	2730	0
254	20240118	165700	252826320	2730	2730	2730	2730	0
255	20240118	165600	252826320	2730	2730	2730	2730	0
256	20240118	165500	252826320	2730	2730	2730	2730	0
257	20240118	165400	252826320	2730	2730	2730	2730	0
258	20240118	165300	252826320	2730	2730	2730	2730	0
259	20240118	165200	252826320	2730	2730	2730	2730	0
260	20240118	165100	252826320	2730	2730	2730	2730	0
261	20240118	165000	252826320	2730	2730	2730	2730	0
262	20240118	164900	252826320	2730	2730	2730	2730	0
263	20240118	164800	252826320	2730	2730	2730	2730	0
264	20240118	164700	252826320	2730	2730	2730	2730	0
265	20240118	164600	252826320	2730	2730	2730	2730	0
266	20240118	164500	252826320	2730	2730	2730	2730	0
267	20240118	164400	252826320	2730	2730	2730	2730	0
268	20240118	164300	252826320	2730	2730	2730	2730	0
269	20240118	164200	252826320	2730	2730	2730	2730	0
270	20240118	164100	252826320	2730	2730	2730	2730	0
271	20240118	164000	252826320	2730	2730	2730	2730	0
272	20240118	163900	252826320	2730	2730	2730	2730	1277
273	20240118	163800	252826320	2730	2730	2730	2730	0
274	20240118	163700	252826320	2730	2730	2730	2730	0
275	20240118	163600	252826320	2730	2730	2730	2730	0
276	20240118	163500	252826320	2730	2730	2730	2730	0
277	20240118	163400	252826320	2730	2730	2730	2730	0
278	20240118	163300	252826320	2730	2730	2730	2730	0
279	20240118	163200	252826320	2730	2730	2730	2730	0
280	20240118	163100	252826320	2730	2730	2730	2730	0
281	20240118	163000	252826320	2730	2730	2730	2730	0
282	20240118	162900	252826320	2730	2730	2730	2730	0
283	20240118	162800	252826320	2730	2730	2730	2730	0
284	20240118	162700	252826320	2730	2730	2730	2730	0
285	20240118	162600	252826320	2730	2730	2730	2730	0
286	20240118	162500	252826320	2730	2730	2730	2730	0
287	20240118	162400	252826320	2730	2730	2730	2730	0
288	20240118	162300	252826320	2730	2730	2730	2730	0
289	20240118	162200	252826320	2730	2730	2730	2730	0
290	20240118	162100	252826320	2730	2730	2730	2730	0
291	20240118	162000	252826320	2730	2730	2730	2730	0
292	20240118	161900	252826320	2730	2730	2730	2730	0
293	20240118	161800	252826320	2730	2730	2730	2730	0
294	20240118	161700	252826320	2730	2730	2730	2730	0
295	20240118	161600	252826320	2730	2730	2730	2730	0
296	20240118	161500	252826320	2730	2730	2730	2730	0
297	20240118	161400	252826320	2730	2730	2730	2730	0
298	20240118	161300	252826320	2730	2730	2730	2730	0
299	20240118	161200	252826320	2730	2730	2730	2730	0
300	20240118	161100	252826320	2730	2730	2730	2730	0
301	20240118	161000	252826320	2730	2730	2730	2730	0
302	20240118	160900	252826320	2730	2730	2730	2730	1277
303	20240118	160800	252826320	2730	2730	2730	2730	0
304	20240118	160700	252826320	2730	2730	2730	2730	0
305	20240118	160600	252826320	2730	2730	2730	2730	0
306	20240118	160500	252826320	2730	2730	2730	2730	0
307	20240118	160400	252826320	2730	2730	2730	2730	0
308	20240118	160300	252826320	2730	2730	2730	2730	0
309	20240118	160200	252826320	2730	2730	2730	2730	0
310	20240118	160100	252826320	2730	2730	2730	2730	0
311	20240118	160000	252826320	2730	2730	2730	2730	0
312	20240118	155900	252826320	2730	2730	2730	2730	0
313	20240118	155800	252826320	2730	2730	2730	2730	0
314	20240118	155700	252826320	2730	2730	2730	2730	0
315	20240118	155600	252826320	2730	2730	2730	2730	0
316	20240118	155500	252826320	2730	2730	2730	2730	0
317	20240118	155400	252826320	2730	2730	2730	2730	0
318	20240118	155300	252826320	2730	2730	2730	2730	0
319	20240118	155200	252826320	2730	2730	2730	2730	0
320	20240118	155100	252826320	2730	2730	2730	2730	0
321	20240118	155000	252826320	2730	2730	2730	2730	0
322	20240118	154900	252826320	2730	2730	2730	2730	0
323	20240118	154800	252826320	2730	2730	2730	2730	0
324	20240118	154700	252826320	2730	2730	2730	2730	0
325	20240118	154600	252826320	2730	2730	2730	2730	0
326	20240118	154500	252826320	2730	2730	2730	2730	0
327	20240118	154400	252826320	2730	2730	2730	2730	0
328	20240118	154300	252826320	2730	2730	2730	2730	0
329	20240118	154200	252826320	2730	2730	2730	2730	0
330	20240118	154100	252826320	2730	2730	2730	2730	0
331	20240118	154000	252826320	2730	2730	2730	2730	0
332	20240118	153900	252826320	2730	2730	2730	2730	1277
333	20240118	153800	252826320	2730	2730	2730	2730	0
334	20240118	153700	252826320	2730	2730	2730	2730	0
335	20240118	153600	252826320	2730	2730	2730	2730	0
336	20240118	153500	252826320	2730	2730	2730	2730	0
337	20240118	153400	252826320	2730	2730	2730	2730	0
338	20240118	153300	252826320	2730	2730	2730	2730	0
339	20240118	153200	252826320	2730	2730	2730	2730	0
340	20240118	153100	252826320	2730	2730	2730	2730	0
341	20240118	153000	252826320	2730	2730	2730	2730	1277
342	20240118	152900	249340110	2730	2730	2730	2730	0
343	20240118	152800	249340110	2730	2730	2730	2730	0
344	20240118	152700	249340110	2730	2730	2730	2730	0
345	20240118	152600	249340110	2730	2730	2730	2730	0
346	20240118	152500	249340110	2730	2730	2730	2730	0
347	20240118	152400	249340110	2730	2730	2730	2730	0
348	20240118	152300	249340110	2730	2730	2730	2730	0
349	20240118	152200	249340110	2730	2730	2730	2730	0
350	20240118	152100	249340110	2730	2730	2730	2730	0
351	20240118	152000	249340110	2730	2730	2730	2730	0
352	20240118	151900	249340110	2730	2730	2730	2730	100
353	20240118	151800	249067110	2720	2730	2730	2720	992
354	20240118	151700	246360370	2730	2730	2730	2730	100
355	20240118	151600	246087370	2725	2725	2725	2725	200
356	20240118	151500	245542370	2730	2725	2730	2720	656
357	20240118	151400	243757590	2730	2730	2730	2730	415
358	20240118	151300	242624640	2730	2725	2730	2725	139
359	20240118	151200	242245215	2730	2725	2730	2725	1193
360	20240118	151100	238989410	2725	2725	2725	2725	500
361	20240118	151000	237626910	2725	2720	2725	2720	1011
362	20240118	150900	234872040	2725	2725	2725	2725	1
363	20240118	150800	234869315	2725	2725	2725	2720	13
364	20240118	150700	234833895	2720	2720	2720	2720	0
365	20240118	150600	234833895	2720	2720	2720	2720	1
366	20240118	150500	234831175	2720	2720	2720	2720	210
367	20240118	150400	234259975	2720	2720	2720	2720	0
368	20240118	150300	234259975	2720	2720	2720	2720	200
369	20240118	150200	233715975	2720	2710	2720	2710	720
370	20240118	150100	231757775	2720	2720	2720	2720	73
371	20240118	150000	231559215	2725	2725	2725	2725	200
372	20240118	145900	231014215	2720	2715	2720	2715	212
373	20240118	145800	230437825	2710	2710	2710	2710	0
374	20240118	145700	230437825	2710	2710	2710	2710	2781
375	20240118	145600	222901315	2710	2705	2710	2705	12
376	20240118	145500	222868845	2700	2710	2710	2700	58
377	20240118	145400	222712185	2710	2710	2710	2710	8
378	20240118	145300	222690505	2710	2710	2710	2710	0
379	20240118	145200	222690505	2710	2710	2710	2710	2
380	20240118	145100	222685085	2710	2715	2715	2710	2
381	20240118	145000	222679660	2710	2710	2710	2710	59
382	20240118	144900	222519770	2720	2720	2720	2720	0
383	20240118	144800	222519770	2720	2720	2720	2720	7
384	20240118	144700	222500730	2720	2720	2720	2720	22
385	20240118	144600	222440890	2710	2710	2710	2710	0
386	20240118	144500	222440890	2710	2710	2710	2710	0
387	20240118	144400	222440890	2710	2710	2710	2710	0
388	20240118	144300	222440890	2710	2710	2710	2710	0
389	20240118	144200	222440890	2710	2710	2710	2710	2
390	20240118	144100	222435470	2700	2700	2700	2700	0
391	20240118	144000	222435470	2700	2700	2700	2700	619
392	20240118	143900	220764170	2700	2700	2700	2700	568
393	20240118	143800	219230570	2700	2700	2700	2700	0
394	20240118	143700	219230570	2700	2700	2700	2700	0
395	20240118	143600	219230570	2700	2700	2700	2700	10
396	20240118	143500	219203570	2695	2695	2695	2695	0
397	20240118	143400	219203570	2695	2695	2695	2695	0
398	20240118	143300	219203570	2695	2695	2695	2695	200
399	20240118	143200	218664570	2695	2695	2695	2695	91
400	20240118	143100	218419325	2695	2695	2695	2695	0
401	20240118	143000	218419325	2695	2695	2695	2695	99
402	20240118	142900	218152520	2690	2690	2690	2690	0
403	20240118	142800	218152520	2690	2690	2690	2690	35
404	20240118	142700	218058370	2690	2690	2690	2690	0
405	20240118	142600	218058370	2690	2690	2690	2690	0
406	20240118	142500	218058370	2690	2690	2690	2690	0
407	20240118	142400	218058370	2690	2690	2690	2690	250
408	20240118	142300	217385870	2690	2690	2690	2690	351
409	20240118	142200	216441680	2690	2695	2695	2690	193
410	20240118	142100	215922110	2695	2695	2695	2695	1
411	20240118	142000	215919415	2700	2700	2700	2700	50
412	20240118	141900	215784415	2700	2700	2700	2700	20
413	20240118	141800	215730415	2700	2700	2700	2700	0
414	20240118	141700	215730415	2700	2700	2700	2700	0
415	20240118	141600	215730415	2700	2700	2700	2700	0
416	20240118	141500	215730415	2700	2700	2700	2700	2
417	20240118	141400	215725015	2695	2695	2695	2695	109
418	20240118	141300	215431260	2695	2695	2695	2695	0
419	20240118	141200	215431260	2695	2695	2695	2695	0
420	20240118	141100	215431260	2695	2695	2695	2695	0
421	20240118	141000	215431260	2695	2695	2695	2695	0
422	20240118	140900	215431260	2695	2695	2695	2695	0
423	20240118	140800	215431260	2695	2695	2695	2695	50
424	20240118	140700	215296510	2680	2680	2680	2680	1
425	20240118	140600	215293830	2680	2680	2680	2680	3
426	20240118	140500	215285790	2680	2680	2680	2680	0
427	20240118	140400	215285790	2680	2680	2680	2680	0
428	20240118	140300	215285790	2680	2680	2680	2680	200
429	20240118	140200	214749790	2680	2680	2695	2680	422
430	20240118	140100	213618320	2685	2685	2685	2685	0
431	20240118	140000	213618320	2685	2685	2685	2685	466
432	20240118	135900	212367110	2685	2685	2685	2685	35
433	20240118	135800	212273135	2685	2685	2685	2685	200
434	20240118	135700	211736135	2685	2695	2695	2685	210
435	20240118	135600	211172185	2695	2695	2695	2695	0
436	20240118	135500	211172185	2695	2695	2695	2695	50
437	20240118	135400	211037435	2685	2695	2695	2685	105
438	20240118	135300	210755370	2685	2685	2685	2685	0
439	20240118	135200	210755370	2685	2695	2695	2685	1752
440	20240118	135100	206042690	2695	2695	2695	2695	0
441	20240118	135000	206042690	2695	2695	2695	2695	12
442	20240118	134900	206010350	2695	2695	2695	2695	100
443	20240118	134800	205740850	2695	2695	2695	2695	0
444	20240118	134700	205740850	2695	2695	2695	2695	0
445	20240118	134600	205740850	2695	2695	2695	2695	258
446	20240118	134500	205045540	2700	2695	2700	2695	255
447	20240118	134400	204357815	2700	2700	2700	2700	87
448	20240118	134300	204122915	2700	2700	2700	2700	100
449	20240118	134200	203852915	2700	2700	2700	2700	14
450	20240118	134100	203815115	2700	2705	2705	2700	1515
451	20240118	134000	199718500	2710	2710	2710	2710	74
452	20240118	133900	199517960	2710	2710	2710	2710	444
453	20240118	133800	198314720	2715	2720	2720	2715	2629
454	20240118	133700	191176270	2725	2725	2725	2725	8
455	20240118	133600	191154470	2730	2730	2730	2730	2
456	20240118	133500	191149010	2725	2725	2730	2725	401
457	20240118	133400	190056280	2725	2725	2725	2725	400
458	20240118	133300	188966280	2725	2725	2725	2725	0
459	20240118	133200	188966280	2725	2725	2725	2725	4
460	20240118	133100	188955380	2725	2725	2725	2725	10
461	20240118	133000	188928130	2725	2725	2725	2725	0
462	20240118	132900	188928130	2725	2725	2725	2725	0
463	20240118	132800	188928130	2725	2725	2725	2725	0
464	20240118	132700	188928130	2725	2725	2725	2725	0
465	20240118	132600	188928130	2725	2720	2725	2720	2130
466	20240118	132500	183126515	2725	2725	2725	2725	0
467	20240118	132400	183126515	2725	2725	2725	2725	0
468	20240118	132300	183126515	2725	2725	2725	2725	50
469	20240118	132200	182990265	2725	2725	2725	2725	0
470	20240118	132100	182990265	2725	2725	2725	2725	1
471	20240118	132000	182987540	2720	2720	2720	2720	72
472	20240118	131900	182791700	2720	2720	2720	2720	200
473	20240118	131800	182247700	2725	2725	2725	2725	1
474	20240118	131700	182244975	2720	2720	2720	2720	0
475	20240118	131600	182244975	2720	2720	2720	2720	99
476	20240118	131500	181975695	2720	2720	2720	2720	1
477	20240118	131400	181972975	2720	2720	2720	2720	0
478	20240118	131300	181972975	2720	2720	2720	2720	0
479	20240118	131200	181972975	2720	2720	2720	2720	0
480	20240118	131100	181972975	2720	2720	2720	2720	140
481	20240118	131000	181592175	2720	2720	2720	2720	110
482	20240118	130900	181292975	2720	2720	2720	2720	99
483	20240118	130800	181023695	2720	2720	2720	2720	323
484	20240118	130700	180145135	2720	2720	2720	2720	20
485	20240118	130600	180090735	2715	2715	2715	2715	40
486	20240118	130500	179982135	2715	2715	2715	2715	0
487	20240118	130400	179982135	2715	2715	2715	2715	15
488	20240118	130300	179941410	2720	2720	2720	2720	30
489	20240118	130200	179859810	2720	2720	2720	2720	0
490	20240118	130100	179859810	2720	2720	2720	2720	0
491	20240118	130000	179859810	2720	2720	2720	2720	203
492	20240118	125900	179307650	2720	2720	2720	2720	0
493	20240118	125800	179307650	2720	2720	2720	2720	39
494	20240118	125700	179201570	2720	2720	2720	2720	0
495	20240118	125600	179201570	2720	2720	2720	2720	0
496	20240118	125500	179201570	2720	2720	2720	2720	0
497	20240118	125400	179201570	2720	2720	2720	2720	0
498	20240118	125300	179201570	2720	2720	2720	2720	0
499	20240118	125200	179201570	2720	2720	2720	2720	440
500	20240118	125100	178004770	2725	2725	2725	2725	0
501	20240118	125000	178004770	2725	2725	2725	2725	0
502	20240118	124900	178004770	2725	2720	2725	2720	152
503	20240118	124800	177591325	2725	2725	2725	2725	0
504	20240118	124700	177591325	2725	2725	2725	2725	0
505	20240118	124600	177591325	2725	2725	2725	2725	0
506	20240118	124500	177591325	2725	2725	2725	2725	0
507	20240118	124400	177591325	2725	2725	2725	2725	0
508	20240118	124300	177591325	2725	2725	2725	2720	27
509	20240118	124200	177517755	2725	2725	2725	2725	0
510	20240118	124100	177517755	2725	2725	2725	2725	400
511	20240118	124000	176427755	2730	2730	2730	2730	0
512	20240118	123900	176427755	2730	2730	2730	2730	0
513	20240118	123800	176427755	2730	2730	2730	2730	0
514	20240118	123700	176427755	2730	2730	2730	2730	2
515	20240118	123600	176422295	2730	2730	2730	2730	0
516	20240118	123500	176422295	2730	2730	2730	2730	1
517	20240118	123400	176419565	2725	2725	2725	2725	719
518	20240118	123300	174460290	2725	2725	2725	2725	1
519	20240118	123200	174457565	2720	2720	2720	2720	0
520	20240118	123100	174457565	2720	2720	2720	2720	190
521	20240118	123000	173940765	2715	2715	2715	2715	0
522	20240118	122900	173940765	2715	2715	2715	2715	235
523	20240118	122800	173302740	2710	2710	2710	2710	0
524	20240118	122700	173302740	2710	2710	2710	2710	0
525	20240118	122600	173302740	2710	2710	2710	2710	0
526	20240118	122500	173302740	2710	2710	2710	2710	0
527	20240118	122400	173302740	2710	2715	2715	2710	50
528	20240118	122300	173167205	2710	2710	2710	2710	0
529	20240118	122200	173167205	2710	2710	2710	2710	0
530	20240118	122100	173167205	2710	2710	2710	2710	0
531	20240118	122000	173167205	2710	2710	2710	2710	0
532	20240118	121900	173167205	2710	2710	2710	2710	800
533	20240118	121800	170999205	2705	2705	2705	2705	0
534	20240118	121700	170999205	2705	2705	2705	2705	53
535	20240118	121600	170855840	2715	2715	2715	2715	0
536	20240118	121500	170855840	2715	2715	2715	2715	108
537	20240118	121400	170562620	2705	2705	2705	2705	0
538	20240118	121300	170562620	2705	2710	2710	2705	64
539	20240118	121200	170389450	2710	2710	2710	2710	0
540	20240118	121100	170389450	2710	2710	2710	2710	0
541	20240118	121000	170389450	2710	2710	2710	2710	0
542	20240118	120900	170389450	2710	2710	2710	2710	0
543	20240118	120800	170389450	2710	2710	2710	2710	200
544	20240118	120700	169847450	2715	2715	2715	2715	0
545	20240118	120600	169847450	2715	2720	2720	2715	21
546	20240118	120500	169790335	2715	2715	2715	2715	1
547	20240118	120400	169787620	2720	2720	2720	2720	0
548	20240118	120300	169787620	2720	2720	2720	2720	10
549	20240118	120200	169760420	2710	2710	2710	2710	0
550	20240118	120100	169760420	2710	2710	2710	2710	0
551	20240118	120000	169760420	2710	2710	2710	2710	0
552	20240118	115900	169760420	2710	2710	2710	2710	21
553	20240118	115800	169703510	2715	2715	2715	2715	0
554	20240118	115700	169703510	2715	2715	2715	2715	0
555	20240118	115600	169703510	2715	2720	2720	2715	1190
556	20240118	115500	166467195	2725	2725	2725	2725	0
557	20240118	115400	166467195	2725	2725	2725	2725	37
558	20240118	115300	166366370	2725	2725	2725	2725	0
559	20240118	115200	166366370	2725	2725	2725	2725	10
560	20240118	115100	166339120	2720	2720	2720	2720	1
561	20240118	115000	166336400	2730	2730	2730	2730	0
562	20240118	114900	166336400	2730	2730	2730	2730	0
563	20240118	114800	166336400	2730	2730	2730	2730	0
564	20240118	114700	166336400	2730	2730	2730	2730	0
565	20240118	114600	166336400	2730	2730	2730	2730	0
566	20240118	114500	166336400	2730	2730	2730	2730	0
567	20240118	114400	166336400	2730	2730	2730	2730	1
568	20240118	114300	166333670	2725	2725	2725	2725	0
569	20240118	114200	166333670	2725	2720	2725	2720	1070
570	20240118	114100	163418270	2725	2725	2725	2725	0
571	20240118	114000	163418270	2725	2725	2725	2725	0
572	20240118	113900	163418270	2725	2725	2725	2725	5
573	20240118	113800	163404645	2725	2725	2725	2725	400
574	20240118	113700	162314645	2725	2725	2725	2725	13
575	20240118	113600	162279220	2720	2720	2720	2720	0
576	20240118	113500	162279220	2720	2720	2720	2720	296
577	20240118	113400	161474100	2720	2720	2720	2720	1
578	20240118	113300	161471380	2720	2720	2720	2720	0
579	20240118	113200	161471380	2720	2720	2720	2720	203
580	20240118	113100	160919220	2725	2725	2725	2725	0
581	20240118	113000	160919220	2725	2725	2725	2725	0
582	20240118	112900	160919220	2725	2725	2725	2725	50
583	20240118	112800	160782970	2725	2725	2725	2725	0
584	20240118	112700	160782970	2725	2725	2725	2725	100
585	20240118	112600	160510470	2730	2730	2730	2730	0
586	20240118	112500	160510470	2730	2730	2730	2730	0
587	20240118	112400	160510470	2730	2730	2730	2730	1
588	20240118	112300	160507740	2720	2730	2730	2720	31
589	20240118	112200	160423180	2730	2730	2730	2730	1
590	20240118	112100	160420450	2720	2720	2720	2720	858
591	20240118	112000	158086690	2720	2715	2720	2700	4896
592	20240118	111900	144861840	2720	2720	2720	2720	80
593	20240118	111800	144644240	2715	2715	2720	2715	549
594	20240118	111700	143152845	2715	2720	2720	2715	1125
595	20240118	111600	140096500	2725	2720	2725	2720	305
596	20240118	111500	139266720	2715	2715	2715	2715	0
597	20240118	111400	139266720	2715	2715	2715	2715	3
598	20240118	111300	139258575	2715	2715	2715	2715	703
599	20240118	111200	137349930	2720	2720	2720	2720	0
600	20240118	111100	137349930	2720	2720	2720	2720	79
601	20240118	111000	137135050	2720	2720	2720	2720	38
602	20240118	110900	137031690	2720	2720	2720	2720	0
603	20240118	110800	137031690	2720	2730	2730	2720	730
604	20240118	110700	135045790	2730	2730	2730	2730	110
605	20240118	110600	134745490	2730	2730	2730	2730	0
606	20240118	110500	134745490	2730	2730	2730	2730	0
607	20240118	110400	134745490	2730	2730	2730	2730	0
608	20240118	110300	134745490	2730	2730	2730	2730	0
609	20240118	110200	134745490	2730	2730	2730	2730	1
610	20240118	110100	134742760	2720	2720	2720	2720	1
611	20240118	110000	134740040	2730	2730	2730	2730	0
612	20240118	105900	134740040	2730	2730	2730	2730	0
613	20240118	105800	134740040	2730	2725	2730	2725	250
614	20240118	105700	134058085	2725	2720	2725	2720	128
615	20240118	105600	133709785	2725	2725	2725	2725	0
616	20240118	105500	133709785	2725	2725	2725	2725	0
617	20240118	105400	133709785	2725	2725	2725	2725	1
618	20240118	105300	133707060	2725	2725	2725	2725	71
619	20240118	105200	133513585	2725	2725	2725	2725	0
620	20240118	105100	133513585	2725	2730	2730	2725	785
621	20240118	105000	131373360	2740	2740	2740	2740	0
622	20240118	104900	131373360	2740	2740	2740	2740	5
623	20240118	104800	131359660	2740	2740	2740	2740	0
624	20240118	104700	131359660	2740	2730	2740	2730	2319
625	20240118	104600	125005740	2735	2735	2735	2735	0
626	20240118	104500	125005740	2735	2740	2740	2735	16
627	20240118	104400	124961975	2730	2730	2730	2730	20
628	20240118	104300	124907375	2735	2735	2735	2735	24
629	20240118	104200	124841735	2740	2740	2740	2740	15
630	20240118	104100	124800635	2740	2740	2740	2740	0
631	20240118	104000	124800635	2740	2740	2740	2740	20
632	20240118	103900	124745835	2740	2740	2740	2740	0
633	20240118	103800	124745835	2740	2740	2740	2740	3
634	20240118	103700	124737615	2740	2740	2740	2740	0
635	20240118	103600	124737615	2740	2740	2740	2740	0
636	20240118	103500	124737615	2740	2740	2740	2740	0
637	20240118	103400	124737615	2740	2740	2740	2740	0
638	20240118	103300	124737615	2740	2740	2740	2740	0
639	20240118	103200	124737615	2740	2740	2740	2740	0
640	20240118	103100	124737615	2740	2740	2740	2740	11
641	20240118	103000	124707475	2740	2740	2740	2740	0
642	20240118	102900	124707475	2740	2725	2740	2725	38
643	20240118	102800	124603895	2740	2725	2740	2725	52
644	20240118	102700	124461430	2745	2745	2745	2745	0
645	20240118	102600	124461430	2745	2745	2745	2745	30
646	20240118	102500	124379080	2750	2750	2750	2750	1
647	20240118	102400	124376330	2750	2740	2750	2740	10
648	20240118	102300	124348920	2740	2740	2740	2740	50
649	20240118	102200	124211920	2740	2740	2740	2740	7
650	20240118	102100	124192740	2725	2730	2730	2725	2439
651	20240118	102000	117543940	2750	2750	2750	2750	200
652	20240118	101900	116993940	2750	2750	2750	2750	0
653	20240118	101800	116993940	2750	2730	2750	2730	89
654	20240118	101700	116750405	2730	2730	2730	2730	17
655	20240118	101600	116703995	2730	2735	2735	2730	1300
656	20240118	101500	113152820	2740	2740	2740	2740	162
657	20240118	101400	112708940	2740	2745	2745	2740	30
658	20240118	101300	112626690	2750	2755	2755	2750	31
659	20240118	101200	112541435	2755	2755	2755	2755	11
660	20240118	101100	112511130	2740	2740	2740	2740	84
661	20240118	101000	112280970	2740	2740	2740	2740	0
662	20240118	100900	112280970	2740	2745	2745	2740	1000
663	20240118	100800	109540930	2740	2740	2740	2740	29
664	20240118	100700	109461470	2740	2745	2755	2740	341
665	20240118	100600	108523200	2745	2755	2755	2745	151
666	20240118	100500	108108195	2755	2760	2760	2750	425
667	20240118	100400	106937170	2760	2760	2760	2745	32
668	20240118	100300	106849110	2760	2730	2760	2730	8466
669	20240118	100200	83570645	2740	2740	2740	2740	580
670	20240118	100100	81981445	2740	2735	2740	2735	36
671	20240118	100000	81882980	2730	2730	2730	2730	0
672	20240118	095900	81882980	2730	2730	2730	2730	0
673	20240118	095800	81882980	2730	2740	2740	2730	605
674	20240118	095700	80231280	2740	2735	2740	2735	49
675	20240118	095600	80097245	2730	2730	2730	2730	240
676	20240118	095500	79442045	2735	2735	2735	2735	46
677	20240118	095400	79316235	2735	2730	2735	2730	1951
678	20240118	095300	73986735	2725	2725	2725	2725	0
679	20240118	095200	73986735	2725	2725	2725	2725	270
680	20240118	095100	73250985	2725	2725	2725	2725	177
681	20240118	095000	72768660	2720	2730	2730	2720	361
682	20240118	094900	71786630	2720	2720	2720	2720	0
683	20240118	094800	71786630	2720	2720	2720	2720	500
684	20240118	094700	70426630	2720	2720	2720	2720	270
685	20240118	094600	69692230	2720	2720	2720	2720	19
686	20240118	094500	69640550	2730	2730	2730	2730	412
687	20240118	094400	68515790	2730	2730	2730	2730	36
688	20240118	094300	68417510	2730	2730	2730	2730	73
689	20240118	094200	68218220	2730	2730	2730	2730	0
690	20240118	094100	68218220	2730	2730	2730	2730	1
691	20240118	094000	68215490	2715	2715	2715	2715	0
692	20240118	093900	68215490	2715	2730	2730	2715	99
693	20240118	093800	67945310	2730	2720	2730	2720	687
694	20240118	093700	66069880	2720	2720	2730	2720	1371
695	20240118	093600	62337050	2725	2720	2725	2720	12
696	20240118	093500	62304400	2720	2715	2720	2715	74
697	20240118	093400	62103125	2720	2710	2720	2710	118
698	20240118	093300	61782855	2710	2710	2710	2710	6
699	20240118	093200	61766595	2700	2700	2700	2700	400
700	20240118	093100	60686595	2710	2710	2710	2710	140
701	20240118	093000	60307195	2700	2700	2700	2700	1047
702	20240118	092900	57480295	2700	2700	2700	2700	834
703	20240118	092800	55228495	2700	2700	2700	2700	0
704	20240118	092700	55228495	2700	2690	2700	2690	336
705	20240118	092600	54323295	2685	2685	2685	2685	10
706	20240118	092500	54296445	2680	2680	2680	2680	1
707	20240118	092400	54293765	2670	2670	2670	2670	1
708	20240118	092300	54291095	2665	2670	2670	2665	3500
709	20240118	092200	44961460	2665	2685	2685	2665	1071
710	20240118	092100	42098610	2690	2695	2695	2690	186
711	20240118	092000	41598220	2695	2700	2700	2695	308
712	20240118	091900	40767135	2700	2710	2710	2700	402
713	20240118	091800	39680735	2710	2710	2710	2705	414
714	20240118	091700	38558845	2710	2710	2710	2710	102
715	20240118	091600	38282425	2710	2710	2710	2705	109
716	20240118	091500	37987040	2710	2710	2710	2710	112
717	20240118	091400	37683520	2700	2700	2700	2700	4102
718	20240118	091300	26608120	2690	2690	2690	2690	2209
719	20240118	091200	20665910	2675	2675	2675	2675	388
720	20240118	091100	19628010	2685	2675	2685	2675	2337
721	20240118	091000	13361175	2680	2685	2685	2675	221
722	20240118	090900	12769795	2690	2690	2690	2690	0
723	20240118	090800	12769795	2690	2690	2690	2690	0
724	20240118	090700	12769795	2690	2690	2690	2690	0
725	20240118	090600	12769795	2690	2690	2690	2680	1262
726	20240118	090500	9375475	2690	2690	2690	2690	125
727	20240118	090400	9039225	2695	2695	2695	2695	89
728	20240118	090300	8799370	2710	2710	2710	2710	60
729	20240118	090200	8636770	2710	2710	2710	2710	1116
730	20240118	090100	5612410	2710	2710	2710	2710	1501
731	20240118	090000	1544700	2710	2710	2710	2710	570