KissMeData/351320/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211900	371211015	2925	2925	2925	2925	3053
3	20240118	211800	371211015	2925	2925	2925	2925	0
4	20240118	211700	371211015	2925	2925	2925	2925	0
5	20240118	211600	371211015	2925	2925	2925	2925	0
6	20240118	211500	371211015	2925	2925	2925	2925	0
7	20240118	211400	371211015	2925	2925	2925	2925	0
8	20240118	211300	371211015	2925	2925	2925	2925	0
9	20240118	211200	371211015	2925	2925	2925	2925	0
10	20240118	211100	371211015	2925	2925	2925	2925	0
11	20240118	211000	371211015	2925	2925	2925	2925	0
12	20240118	210900	371211015	2925	2925	2925	2925	0
13	20240118	210800	371211015	2925	2925	2925	2925	0
14	20240118	210700	371211015	2925	2925	2925	2925	0
15	20240118	210600	371211015	2925	2925	2925	2925	0
16	20240118	210500	371211015	2925	2925	2925	2925	0
17	20240118	210400	371211015	2925	2925	2925	2925	0
18	20240118	210300	371211015	2925	2925	2925	2925	0
19	20240118	210200	371211015	2925	2925	2925	2925	0
20	20240118	210100	371211015	2925	2925	2925	2925	0
21	20240118	210000	371211015	2925	2925	2925	2925	0
22	20240118	205900	371211015	2925	2925	2925	2925	0
23	20240118	205800	371211015	2925	2925	2925	2925	0
24	20240118	205700	371211015	2925	2925	2925	2925	0
25	20240118	205600	371211015	2925	2925	2925	2925	0
26	20240118	205500	371211015	2925	2925	2925	2925	0
27	20240118	205400	371211015	2925	2925	2925	2925	0
28	20240118	205300	371211015	2925	2925	2925	2925	0
29	20240118	205200	371211015	2925	2925	2925	2925	0
30	20240118	205100	371211015	2925	2925	2925	2925	0
31	20240118	205000	371211015	2925	2925	2925	2925	0
32	20240118	204900	371211015	2925	2925	2925	2925	3053
33	20240118	204800	371211015	2925	2925	2925	2925	0
34	20240118	204700	371211015	2925	2925	2925	2925	0
35	20240118	204600	371211015	2925	2925	2925	2925	0
36	20240118	204500	371211015	2925	2925	2925	2925	0
37	20240118	204400	371211015	2925	2925	2925	2925	0
38	20240118	204300	371211015	2925	2925	2925	2925	0
39	20240118	204200	371211015	2925	2925	2925	2925	0
40	20240118	204100	371211015	2925	2925	2925	2925	0
41	20240118	204000	371211015	2925	2925	2925	2925	0
42	20240118	203900	371211015	2925	2925	2925	2925	0
43	20240118	203800	371211015	2925	2925	2925	2925	0
44	20240118	203700	371211015	2925	2925	2925	2925	0
45	20240118	203600	371211015	2925	2925	2925	2925	0
46	20240118	203500	371211015	2925	2925	2925	2925	0
47	20240118	203400	371211015	2925	2925	2925	2925	0
48	20240118	203300	371211015	2925	2925	2925	2925	0
49	20240118	203200	371211015	2925	2925	2925	2925	0
50	20240118	203100	371211015	2925	2925	2925	2925	0
51	20240118	203000	371211015	2925	2925	2925	2925	0
52	20240118	202900	371211015	2925	2925	2925	2925	0
53	20240118	202800	371211015	2925	2925	2925	2925	0
54	20240118	202700	371211015	2925	2925	2925	2925	0
55	20240118	202600	371211015	2925	2925	2925	2925	0
56	20240118	202500	371211015	2925	2925	2925	2925	0
57	20240118	202400	371211015	2925	2925	2925	2925	0
58	20240118	202300	371211015	2925	2925	2925	2925	0
59	20240118	202200	371211015	2925	2925	2925	2925	0
60	20240118	202100	371211015	2925	2925	2925	2925	0
61	20240118	202000	371211015	2925	2925	2925	2925	0
62	20240118	201900	371211015	2925	2925	2925	2925	3053
63	20240118	201800	371211015	2925	2925	2925	2925	0
64	20240118	201700	371211015	2925	2925	2925	2925	0
65	20240118	201600	371211015	2925	2925	2925	2925	0
66	20240118	201500	371211015	2925	2925	2925	2925	0
67	20240118	201400	371211015	2925	2925	2925	2925	0
68	20240118	201300	371211015	2925	2925	2925	2925	0
69	20240118	201200	371211015	2925	2925	2925	2925	0
70	20240118	201100	371211015	2925	2925	2925	2925	0
71	20240118	201000	371211015	2925	2925	2925	2925	0
72	20240118	200900	371211015	2925	2925	2925	2925	0
73	20240118	200800	371211015	2925	2925	2925	2925	0
74	20240118	200700	371211015	2925	2925	2925	2925	0
75	20240118	200600	371211015	2925	2925	2925	2925	0
76	20240118	200500	371211015	2925	2925	2925	2925	0
77	20240118	200400	371211015	2925	2925	2925	2925	0
78	20240118	200300	371211015	2925	2925	2925	2925	0
79	20240118	200200	371211015	2925	2925	2925	2925	0
80	20240118	200100	371211015	2925	2925	2925	2925	0
81	20240118	200000	371211015	2925	2925	2925	2925	0
82	20240118	195900	371211015	2925	2925	2925	2925	0
83	20240118	195800	371211015	2925	2925	2925	2925	0
84	20240118	195700	371211015	2925	2925	2925	2925	0
85	20240118	195600	371211015	2925	2925	2925	2925	0
86	20240118	195500	371211015	2925	2925	2925	2925	0
87	20240118	195400	371211015	2925	2925	2925	2925	0
88	20240118	195300	371211015	2925	2925	2925	2925	0
89	20240118	195200	371211015	2925	2925	2925	2925	0
90	20240118	195100	371211015	2925	2925	2925	2925	0
91	20240118	195000	371211015	2925	2925	2925	2925	0
92	20240118	194900	371211015	2925	2925	2925	2925	3053
93	20240118	194800	371211015	2925	2925	2925	2925	0
94	20240118	194700	371211015	2925	2925	2925	2925	0
95	20240118	194600	371211015	2925	2925	2925	2925	0
96	20240118	194500	371211015	2925	2925	2925	2925	0
97	20240118	194400	371211015	2925	2925	2925	2925	0
98	20240118	194300	371211015	2925	2925	2925	2925	0
99	20240118	194200	371211015	2925	2925	2925	2925	0
100	20240118	194100	371211015	2925	2925	2925	2925	0
101	20240118	194000	371211015	2925	2925	2925	2925	0
102	20240118	193900	371211015	2925	2925	2925	2925	0
103	20240118	193800	371211015	2925	2925	2925	2925	0
104	20240118	193700	371211015	2925	2925	2925	2925	0
105	20240118	193600	371211015	2925	2925	2925	2925	0
106	20240118	193500	371211015	2925	2925	2925	2925	0
107	20240118	193400	371211015	2925	2925	2925	2925	0
108	20240118	193300	371211015	2925	2925	2925	2925	0
109	20240118	193200	371211015	2925	2925	2925	2925	0
110	20240118	193100	371211015	2925	2925	2925	2925	0
111	20240118	193000	371211015	2925	2925	2925	2925	0
112	20240118	192900	371211015	2925	2925	2925	2925	0
113	20240118	192800	371211015	2925	2925	2925	2925	0
114	20240118	192700	371211015	2925	2925	2925	2925	0
115	20240118	192600	371211015	2925	2925	2925	2925	0
116	20240118	192500	371211015	2925	2925	2925	2925	0
117	20240118	192400	371211015	2925	2925	2925	2925	0
118	20240118	192300	371211015	2925	2925	2925	2925	0
119	20240118	192200	371211015	2925	2925	2925	2925	0
120	20240118	192100	371211015	2925	2925	2925	2925	0
121	20240118	192000	371211015	2925	2925	2925	2925	0
122	20240118	191900	371211015	2925	2925	2925	2925	3053
123	20240118	191800	371211015	2925	2925	2925	2925	0
124	20240118	191700	371211015	2925	2925	2925	2925	0
125	20240118	191600	371211015	2925	2925	2925	2925	0
126	20240118	191500	371211015	2925	2925	2925	2925	0
127	20240118	191400	371211015	2925	2925	2925	2925	0
128	20240118	191300	371211015	2925	2925	2925	2925	0
129	20240118	191200	371211015	2925	2925	2925	2925	0
130	20240118	191100	371211015	2925	2925	2925	2925	0
131	20240118	191000	371211015	2925	2925	2925	2925	0
132	20240118	190900	371211015	2925	2925	2925	2925	0
133	20240118	190800	371211015	2925	2925	2925	2925	0
134	20240118	190700	371211015	2925	2925	2925	2925	0
135	20240118	190600	371211015	2925	2925	2925	2925	0
136	20240118	190500	371211015	2925	2925	2925	2925	0
137	20240118	190400	371211015	2925	2925	2925	2925	0
138	20240118	190300	371211015	2925	2925	2925	2925	0
139	20240118	190200	371211015	2925	2925	2925	2925	0
140	20240118	190100	371211015	2925	2925	2925	2925	0
141	20240118	190000	371211015	2925	2925	2925	2925	0
142	20240118	185900	371211015	2925	2925	2925	2925	0
143	20240118	185800	371211015	2925	2925	2925	2925	0
144	20240118	185700	371211015	2925	2925	2925	2925	0
145	20240118	185600	371211015	2925	2925	2925	2925	0
146	20240118	185500	371211015	2925	2925	2925	2925	0
147	20240118	185400	371211015	2925	2925	2925	2925	0
148	20240118	185300	371211015	2925	2925	2925	2925	0
149	20240118	185200	371211015	2925	2925	2925	2925	0
150	20240118	185100	371211015	2925	2925	2925	2925	0
151	20240118	185000	371211015	2925	2925	2925	2925	0
152	20240118	184900	371211015	2925	2925	2925	2925	3053
153	20240118	184800	371211015	2925	2925	2925	2925	0
154	20240118	184700	371211015	2925	2925	2925	2925	0
155	20240118	184600	371211015	2925	2925	2925	2925	0
156	20240118	184500	371211015	2925	2925	2925	2925	0
157	20240118	184400	371211015	2925	2925	2925	2925	0
158	20240118	184300	371211015	2925	2925	2925	2925	0
159	20240118	184200	371211015	2925	2925	2925	2925	0
160	20240118	184100	371211015	2925	2925	2925	2925	0
161	20240118	184000	371211015	2925	2925	2925	2925	0
162	20240118	183900	371211015	2925	2925	2925	2925	0
163	20240118	183800	371211015	2925	2925	2925	2925	0
164	20240118	183700	371211015	2925	2925	2925	2925	0
165	20240118	183600	371211015	2925	2925	2925	2925	0
166	20240118	183500	371211015	2925	2925	2925	2925	0
167	20240118	183400	371211015	2925	2925	2925	2925	0
168	20240118	183300	371211015	2925	2925	2925	2925	0
169	20240118	183200	371211015	2925	2925	2925	2925	0
170	20240118	183100	371211015	2925	2925	2925	2925	0
171	20240118	183000	371211015	2925	2925	2925	2925	0
172	20240118	182900	371211015	2925	2925	2925	2925	0
173	20240118	182800	371211015	2925	2925	2925	2925	0
174	20240118	182700	371211015	2925	2925	2925	2925	0
175	20240118	182600	371211015	2925	2925	2925	2925	0
176	20240118	182500	371211015	2925	2925	2925	2925	0
177	20240118	182400	371211015	2925	2925	2925	2925	0
178	20240118	182300	371211015	2925	2925	2925	2925	0
179	20240118	182200	371211015	2925	2925	2925	2925	0
180	20240118	182100	371211015	2925	2925	2925	2925	0
181	20240118	182000	371211015	2925	2925	2925	2925	0
182	20240118	181900	371211015	2925	2925	2925	2925	3053
183	20240118	181800	371211015	2925	2925	2925	2925	0
184	20240118	181700	371211015	2925	2925	2925	2925	0
185	20240118	181600	371211015	2925	2925	2925	2925	0
186	20240118	181500	371211015	2925	2925	2925	2925	0
187	20240118	181400	371211015	2925	2925	2925	2925	0
188	20240118	181300	371211015	2925	2925	2925	2925	0
189	20240118	181200	371211015	2925	2925	2925	2925	0
190	20240118	181100	371211015	2925	2925	2925	2925	0
191	20240118	181000	371211015	2925	2925	2925	2925	0
192	20240118	180900	371211015	2925	2925	2925	2925	0
193	20240118	180800	371211015	2925	2925	2925	2925	0
194	20240118	180700	371211015	2925	2925	2925	2925	0
195	20240118	180600	371211015	2925	2925	2925	2925	0
196	20240118	180500	371211015	2925	2925	2925	2925	0
197	20240118	180400	371211015	2925	2925	2925	2925	0
198	20240118	180300	371211015	2925	2925	2925	2925	0
199	20240118	180200	371211015	2925	2925	2925	2925	0
200	20240118	180100	371211015	2925	2925	2925	2925	0
201	20240118	180000	371211015	2925	2925	2925	2925	0
202	20240118	175900	371211015	2925	2925	2925	2925	0
203	20240118	175800	371211015	2925	2925	2925	2925	0
204	20240118	175700	371211015	2925	2925	2925	2925	0
205	20240118	175600	371211015	2925	2925	2925	2925	0
206	20240118	175500	371211015	2925	2925	2925	2925	0
207	20240118	175400	371211015	2925	2925	2925	2925	0
208	20240118	175300	371211015	2925	2925	2925	2925	0
209	20240118	175200	371211015	2925	2925	2925	2925	0
210	20240118	175100	371211015	2925	2925	2925	2925	0
211	20240118	175000	371211015	2925	2925	2925	2925	0
212	20240118	174900	371211015	2925	2925	2925	2925	3053
213	20240118	174800	371211015	2925	2925	2925	2925	0
214	20240118	174700	371211015	2925	2925	2925	2925	0
215	20240118	174600	371211015	2925	2925	2925	2925	0
216	20240118	174500	371211015	2925	2925	2925	2925	0
217	20240118	174400	371211015	2925	2925	2925	2925	0
218	20240118	174300	371211015	2925	2925	2925	2925	0
219	20240118	174200	371211015	2925	2925	2925	2925	0
220	20240118	174100	371211015	2925	2925	2925	2925	0
221	20240118	174000	371211015	2925	2925	2925	2925	0
222	20240118	173900	371211015	2925	2925	2925	2925	0
223	20240118	173800	371211015	2925	2925	2925	2925	0
224	20240118	173700	371211015	2925	2925	2925	2925	0
225	20240118	173600	371211015	2925	2925	2925	2925	0
226	20240118	173500	371211015	2925	2925	2925	2925	0
227	20240118	173400	371211015	2925	2925	2925	2925	0
228	20240118	173300	371211015	2925	2925	2925	2925	0
229	20240118	173200	371211015	2925	2925	2925	2925	0
230	20240118	173100	371211015	2925	2925	2925	2925	0
231	20240118	173000	371211015	2925	2925	2925	2925	0
232	20240118	172900	371211015	2925	2925	2925	2925	0
233	20240118	172800	371211015	2925	2925	2925	2925	0
234	20240118	172700	371211015	2925	2925	2925	2925	0
235	20240118	172600	371211015	2925	2925	2925	2925	0
236	20240118	172500	371211015	2925	2925	2925	2925	0
237	20240118	172400	371211015	2925	2925	2925	2925	0
238	20240118	172300	371211015	2925	2925	2925	2925	0
239	20240118	172200	371211015	2925	2925	2925	2925	0
240	20240118	172100	371211015	2925	2925	2925	2925	0
241	20240118	172000	371211015	2925	2925	2925	2925	0
242	20240118	171900	371211015	2925	2925	2925	2925	3053
243	20240118	171800	371211015	2925	2925	2925	2925	0
244	20240118	171700	371211015	2925	2925	2925	2925	0
245	20240118	171600	371211015	2925	2925	2925	2925	0
246	20240118	171500	371211015	2925	2925	2925	2925	0
247	20240118	171400	371211015	2925	2925	2925	2925	0
248	20240118	171300	371211015	2925	2925	2925	2925	0
249	20240118	171200	371211015	2925	2925	2925	2925	0
250	20240118	171100	371211015	2925	2925	2925	2925	0
251	20240118	171000	371211015	2925	2925	2925	2925	0
252	20240118	170900	371211015	2925	2925	2925	2925	0
253	20240118	170800	371211015	2925	2925	2925	2925	0
254	20240118	170700	371211015	2925	2925	2925	2925	0
255	20240118	170600	371211015	2925	2925	2925	2925	0
256	20240118	170500	371211015	2925	2925	2925	2925	0
257	20240118	170400	371211015	2925	2925	2925	2925	0
258	20240118	170300	371211015	2925	2925	2925	2925	0
259	20240118	170200	371211015	2925	2925	2925	2925	0
260	20240118	170100	371211015	2925	2925	2925	2925	0
261	20240118	170000	371211015	2925	2925	2925	2925	0
262	20240118	165900	371211015	2925	2925	2925	2925	0
263	20240118	165800	371211015	2925	2925	2925	2925	0
264	20240118	165700	371211015	2925	2925	2925	2925	0
265	20240118	165600	371211015	2925	2925	2925	2925	0
266	20240118	165500	371211015	2925	2925	2925	2925	0
267	20240118	165400	371211015	2925	2925	2925	2925	0
268	20240118	165300	371211015	2925	2925	2925	2925	0
269	20240118	165200	371211015	2925	2925	2925	2925	0
270	20240118	165100	371211015	2925	2925	2925	2925	0
271	20240118	165000	371211015	2925	2925	2925	2925	0
272	20240118	164900	371211015	2925	2925	2925	2925	3053
273	20240118	164800	371211015	2925	2925	2925	2925	0
274	20240118	164700	371211015	2925	2925	2925	2925	0
275	20240118	164600	371211015	2925	2925	2925	2925	0
276	20240118	164500	371211015	2925	2925	2925	2925	0
277	20240118	164400	371211015	2925	2925	2925	2925	0
278	20240118	164300	371211015	2925	2925	2925	2925	0
279	20240118	164200	371211015	2925	2925	2925	2925	0
280	20240118	164100	371211015	2925	2925	2925	2925	0
281	20240118	164000	371211015	2925	2925	2925	2925	0
282	20240118	163900	371211015	2925	2925	2925	2925	0
283	20240118	163800	371211015	2925	2925	2925	2925	0
284	20240118	163700	371211015	2925	2925	2925	2925	0
285	20240118	163600	371211015	2925	2925	2925	2925	0
286	20240118	163500	371211015	2925	2925	2925	2925	0
287	20240118	163400	371211015	2925	2925	2925	2925	0
288	20240118	163300	371211015	2925	2925	2925	2925	0
289	20240118	163200	371211015	2925	2925	2925	2925	0
290	20240118	163100	371211015	2925	2925	2925	2925	0
291	20240118	163000	371211015	2925	2925	2925	2925	0
292	20240118	162900	371211015	2925	2925	2925	2925	0
293	20240118	162800	371211015	2925	2925	2925	2925	0
294	20240118	162700	371211015	2925	2925	2925	2925	0
295	20240118	162600	371211015	2925	2925	2925	2925	0
296	20240118	162500	371211015	2925	2925	2925	2925	0
297	20240118	162400	371211015	2925	2925	2925	2925	0
298	20240118	162300	371211015	2925	2925	2925	2925	0
299	20240118	162200	371211015	2925	2925	2925	2925	0
300	20240118	162100	371211015	2925	2925	2925	2925	0
301	20240118	162000	371211015	2925	2925	2925	2925	0
302	20240118	161900	371211015	2925	2925	2925	2925	3053
303	20240118	161800	371211015	2925	2925	2925	2925	0
304	20240118	161700	371211015	2925	2925	2925	2925	0
305	20240118	161600	371211015	2925	2925	2925	2925	0
306	20240118	161500	371211015	2925	2925	2925	2925	0
307	20240118	161400	371211015	2925	2925	2925	2925	0
308	20240118	161300	371211015	2925	2925	2925	2925	0
309	20240118	161200	371211015	2925	2925	2925	2925	0
310	20240118	161100	371211015	2925	2925	2925	2925	0
311	20240118	161000	371211015	2925	2925	2925	2925	0
312	20240118	160900	371211015	2925	2925	2925	2925	0
313	20240118	160800	371211015	2925	2925	2925	2925	0
314	20240118	160700	371211015	2925	2925	2925	2925	0
315	20240118	160600	371211015	2925	2925	2925	2925	0
316	20240118	160500	371211015	2925	2925	2925	2925	0
317	20240118	160400	371211015	2925	2925	2925	2925	0
318	20240118	160300	371211015	2925	2925	2925	2925	0
319	20240118	160200	371211015	2925	2925	2925	2925	0
320	20240118	160100	371211015	2925	2925	2925	2925	0
321	20240118	160000	371211015	2925	2925	2925	2925	0
322	20240118	155900	371211015	2925	2925	2925	2925	0
323	20240118	155800	371211015	2925	2925	2925	2925	0
324	20240118	155700	371211015	2925	2925	2925	2925	0
325	20240118	155600	371211015	2925	2925	2925	2925	0
326	20240118	155500	371211015	2925	2925	2925	2925	0
327	20240118	155400	371211015	2925	2925	2925	2925	0
328	20240118	155300	371211015	2925	2925	2925	2925	0
329	20240118	155200	371211015	2925	2925	2925	2925	0
330	20240118	155100	371211015	2925	2925	2925	2925	0
331	20240118	155000	371211015	2925	2925	2925	2925	0
332	20240118	154900	371211015	2925	2925	2925	2925	3053
333	20240118	154800	371211015	2925	2925	2925	2925	0
334	20240118	154700	371211015	2925	2925	2925	2925	0
335	20240118	154600	371211015	2925	2925	2925	2925	0
336	20240118	154500	371211015	2925	2925	2925	2925	0
337	20240118	154400	371211015	2925	2925	2925	2925	0
338	20240118	154300	371211015	2925	2925	2925	2925	0
339	20240118	154200	371211015	2925	2925	2925	2925	0
340	20240118	154100	371211015	2925	2925	2925	2925	0
341	20240118	154000	371211015	2925	2925	2925	2925	0
342	20240118	153900	371211015	2925	2925	2925	2925	0
343	20240118	153800	371211015	2925	2925	2925	2925	0
344	20240118	153700	371211015	2925	2925	2925	2925	0
345	20240118	153600	371211015	2925	2925	2925	2925	0
346	20240118	153500	371211015	2925	2925	2925	2925	0
347	20240118	153400	371211015	2925	2925	2925	2925	0
348	20240118	153300	371211015	2925	2925	2925	2925	0
349	20240118	153200	371211015	2925	2925	2925	2925	0
350	20240118	153100	371211015	2925	2925	2925	2925	0
351	20240118	153000	371211015	2925	2925	2925	2925	3053
352	20240118	152900	362280990	2950	2950	2950	2950	0
353	20240118	152800	362280990	2950	2950	2950	2950	0
354	20240118	152700	362280990	2950	2950	2950	2950	0
355	20240118	152600	362280990	2950	2950	2950	2950	0
356	20240118	152500	362280990	2950	2950	2950	2950	0
357	20240118	152400	362280990	2950	2950	2950	2950	0
358	20240118	152300	362280990	2950	2950	2950	2950	0
359	20240118	152200	362280990	2950	2950	2950	2950	0
360	20240118	152100	362280990	2950	2950	2950	2950	0
361	20240118	152000	362280990	2950	2950	2950	2950	0
362	20240118	151900	362280990	2950	2980	2985	2950	423
363	20240118	151800	361023895	2980	2975	2980	2975	31
364	20240118	151700	360931665	2975	2950	2975	2950	2
365	20240118	151600	360925740	2975	2950	2975	2950	470
366	20240118	151500	359539190	2950	2935	2950	2935	411
367	20240118	151400	358331390	2935	2935	2935	2935	0
368	20240118	151300	358331390	2935	2935	2935	2925	33
369	20240118	151200	358234835	2930	2930	2935	2930	178
370	20240118	151100	357713290	2930	2930	2930	2930	100
371	20240118	151000	357420290	2935	2930	2935	2930	159
372	20240118	150900	356954395	2930	2930	2930	2930	9
373	20240118	150800	356928025	2930	2930	2930	2930	0
374	20240118	150700	356928025	2930	2930	2930	2930	0
375	20240118	150600	356928025	2930	2930	2930	2920	55
376	20240118	150500	356767215	2930	2930	2930	2925	32
377	20240118	150400	356673555	2930	2930	2930	2930	1
378	20240118	150300	356670625	2930	2920	2930	2920	3
379	20240118	150200	356661855	2930	2930	2930	2930	3
380	20240118	150100	356653065	2930	2930	2930	2930	1
381	20240118	150000	356650135	2920	2920	2920	2920	370
382	20240118	145900	355569735	2920	2920	2920	2920	30
383	20240118	145800	355482135	2930	2925	2930	2925	7
384	20240118	145700	355461655	2935	2935	2935	2935	0
385	20240118	145600	355461655	2935	2935	2935	2935	0
386	20240118	145500	355461655	2935	2935	2935	2935	0
387	20240118	145400	355461655	2935	2935	2935	2935	0
388	20240118	145300	355461655	2935	2935	2935	2935	0
389	20240118	145200	355461655	2935	2935	2935	2935	0
390	20240118	145100	355461655	2935	2935	2935	2935	0
391	20240118	145000	355461655	2935	2935	2935	2935	10
392	20240118	144900	355432305	2935	2935	2935	2935	0
393	20240118	144800	355432305	2935	2935	2935	2935	0
394	20240118	144700	355432305	2935	2935	2935	2935	0
395	20240118	144600	355432305	2935	2930	2935	2920	43
396	20240118	144500	355306660	2930	2930	2930	2930	0
397	20240118	144400	355306660	2930	2930	2930	2930	13
398	20240118	144300	355268570	2930	2930	2930	2910	3312
399	20240118	144200	345614385	2935	2935	2935	2935	0
400	20240118	144100	345614385	2935	2930	2935	2930	337
401	20240118	144000	344626920	2935	2935	2935	2935	0
402	20240118	143900	344626920	2935	2935	2935	2935	1
403	20240118	143800	344623985	2930	2930	2930	2930	13
404	20240118	143700	344585895	2935	2935	2935	2935	681
405	20240118	143600	342587160	2935	2935	2935	2935	0
406	20240118	143500	342587160	2935	2935	2935	2935	0
407	20240118	143400	342587160	2935	2935	2935	2935	0
408	20240118	143300	342587160	2935	2935	2935	2935	0
409	20240118	143200	342587160	2935	2935	2935	2935	0
410	20240118	143100	342587160	2935	2935	2935	2935	0
411	20240118	143000	342587160	2935	2935	2935	2935	9
412	20240118	142900	342560745	2930	2930	2930	2930	62
413	20240118	142800	342379085	2930	2925	2930	2925	45
414	20240118	142700	342247455	2925	2925	2925	2925	3
415	20240118	142600	342238680	2930	2930	2930	2930	0
416	20240118	142500	342238680	2930	2930	2930	2930	0
417	20240118	142400	342238680	2930	2925	2930	2925	671
418	20240118	142300	340276000	2925	2915	2925	2915	101
419	20240118	142200	339981575	2925	2925	2925	2915	3910
420	20240118	142100	328583825	2925	2925	2925	2925	0
421	20240118	142000	328583825	2925	2920	2925	2920	408
422	20240118	141900	327392235	2920	2920	2920	2920	0
423	20240118	141800	327392235	2920	2915	2925	2915	1153
424	20240118	141700	324029460	2915	2920	2920	2915	331
425	20240118	141600	323064340	2930	2930	2930	2930	1
426	20240118	141500	323061410	2915	2940	2940	2910	10836
427	20240118	141400	291465490	2940	2940	2940	2940	122
428	20240118	141300	291106810	2945	2945	2945	2945	0
429	20240118	141200	291106810	2945	2945	2945	2945	200
430	20240118	141100	290517810	2945	2925	2945	2925	14
431	20240118	141000	290476840	2945	2945	2945	2945	0
432	20240118	140900	290476840	2945	2945	2945	2945	0
433	20240118	140800	290476840	2945	2940	2945	2925	2101
434	20240118	140700	284319575	2945	2945	2945	2945	0
435	20240118	140600	284319575	2945	2940	2945	2940	5
436	20240118	140500	284304870	2945	2945	2945	2945	0
437	20240118	140400	284304870	2945	2945	2945	2945	1144
438	20240118	140300	280935790	2945	2945	2945	2945	21
439	20240118	140200	280873945	2945	2945	2945	2945	898
440	20240118	140100	278229335	2945	2940	2945	2935	451
441	20240118	140000	276904990	2940	2940	2940	2940	42
442	20240118	135900	276781510	2940	2940	2940	2940	0
443	20240118	135800	276781510	2940	2940	2940	2940	0
444	20240118	135700	276781510	2940	2940	2940	2940	5
445	20240118	135600	276766810	2935	2935	2940	2935	347
446	20240118	135500	275748360	2925	2925	2940	2925	762
447	20240118	135400	273515360	2930	2930	2930	2930	2395
448	20240118	135300	266498010	2950	2930	2950	2930	2
449	20240118	135200	266492130	2930	2960	2960	2930	5
450	20240118	135100	266477425	2935	2940	2945	2935	2142
451	20240118	135000	260187055	2940	2945	2945	2940	1081
452	20240118	134900	257005710	2945	2950	2950	2945	745
453	20240118	134800	254811565	2950	2950	2950	2950	921
454	20240118	134700	252094615	2970	2970	2970	2970	0
455	20240118	134600	252094615	2970	2950	2970	2950	29
456	20240118	134500	252008645	2970	2970	2970	2970	0
457	20240118	134400	252008645	2970	2970	2970	2970	0
458	20240118	134300	252008645	2970	2970	2970	2970	0
459	20240118	134200	252008645	2970	2955	2970	2955	2
460	20240118	134100	252002720	2970	2970	2970	2970	0
461	20240118	134000	252002720	2970	2950	2970	2950	11
462	20240118	133900	251970250	2970	2955	2970	2950	556
463	20240118	133800	250330025	2970	2970	2970	2970	0
464	20240118	133700	250330025	2970	2970	2970	2970	0
465	20240118	133600	250330025	2970	2970	2970	2970	1
466	20240118	133500	250327055	2955	2955	2955	2955	20
467	20240118	133400	250267955	2975	2975	2975	2975	0
468	20240118	133300	250267955	2975	2975	2975	2975	160
469	20240118	133200	249791955	2985	2985	2985	2985	0
470	20240118	133100	249791955	2985	2985	2985	2985	0
471	20240118	133000	249791955	2985	2985	2985	2985	250
472	20240118	132900	249045705	2985	2980	2985	2980	41
473	20240118	132800	248923520	2985	2985	2985	2985	1
474	20240118	132700	248920535	2980	2980	2980	2980	50
475	20240118	132600	248771535	2985	2955	2985	2955	100
476	20240118	132500	248476005	2955	2960	2960	2955	304
477	20240118	132400	247577165	2985	2965	2985	2965	327
478	20240118	132300	246607590	2985	2985	2985	2985	0
479	20240118	132200	246607590	2985	2985	2985	2985	0
480	20240118	132100	246607590	2985	2985	2985	2985	1
481	20240118	132000	246604605	2965	2970	2970	2965	173
482	20240118	131900	246091535	2970	2975	2975	2970	406
483	20240118	131800	244885205	2995	2995	2995	2995	101
484	20240118	131700	244582710	2980	3000	3000	2980	153
485	20240118	131600	244123730	2995	2995	2995	2995	164
486	20240118	131500	243632550	2995	2995	2995	2995	0
487	20240118	131400	243632550	2995	2980	2995	2980	13
488	20240118	131300	243593795	2995	2995	2995	2995	0
489	20240118	131200	243593795	2995	2995	2995	2995	1
490	20240118	131100	243590800	2980	2980	2980	2980	44
491	20240118	131000	243459680	3005	3005	3005	3005	0
492	20240118	130900	243459680	3005	3005	3005	3005	1
493	20240118	130800	243456675	2985	3005	3005	2985	198
494	20240118	130700	242865625	2990	2990	2990	2990	237
495	20240118	130600	242156995	3005	3005	3005	3005	0
496	20240118	130500	242156995	3005	3005	3005	3005	0
497	20240118	130400	242156995	3005	3005	3005	3005	0
498	20240118	130300	242156995	3005	3005	3005	3005	0
499	20240118	130200	242156995	3005	2990	3005	2990	13
500	20240118	130100	242118110	3005	2990	3005	2990	53
501	20240118	130000	241959110	3005	3005	3005	3005	1
502	20240118	125900	241956105	2990	2990	2990	2990	3
503	20240118	125800	241947135	3005	3005	3005	3005	0
504	20240118	125700	241947135	3005	3005	3005	3005	0
505	20240118	125600	241947135	3005	3005	3005	3005	60
506	20240118	125500	241766835	3005	3005	3005	3005	0
507	20240118	125400	241766835	3005	3005	3005	3005	0
508	20240118	125300	241766835	3005	2990	3005	2990	298
509	20240118	125200	240875800	3005	3005	3005	3005	33
510	20240118	125100	240776635	3005	3005	3005	2995	71
511	20240118	125000	240563970	2995	2995	2995	2995	1
512	20240118	124900	240560975	3005	3005	3005	3005	0
513	20240118	124800	240560975	3005	2995	3005	2995	83
514	20240118	124700	240312360	3005	3005	3005	3005	0
515	20240118	124600	240312360	3005	3005	3005	3005	1
516	20240118	124500	240309355	3005	3005	3005	3005	0
517	20240118	124400	240309355	3005	3005	3005	3005	0
518	20240118	124300	240309355	3005	3000	3005	3000	251
519	20240118	124200	239556350	3000	3000	3000	3000	0
520	20240118	124100	239556350	3000	3000	3000	3000	1
521	20240118	124000	239553350	3000	3000	3000	3000	0
522	20240118	123900	239553350	3000	3000	3000	3000	1
523	20240118	123800	239550350	3000	3000	3000	3000	2
524	20240118	123700	239544350	2990	2990	2990	2990	816
525	20240118	123600	237104510	2985	2985	2985	2985	0
526	20240118	123500	237104510	2985	2985	2985	2985	0
527	20240118	123400	237104510	2985	2985	2985	2985	541
528	20240118	123300	235489625	2985	2985	2985	2985	0
529	20240118	123200	235489625	2985	2985	2985	2985	0
530	20240118	123100	235489625	2985	2985	2985	2985	0
531	20240118	123000	235489625	2985	2985	2985	2985	0
532	20240118	122900	235489625	2985	2985	2985	2985	0
533	20240118	122800	235489625	2985	2985	2985	2985	40
534	20240118	122700	235370225	2980	2980	2980	2980	0
535	20240118	122600	235370225	2980	2980	2980	2980	78
536	20240118	122500	235137785	2980	2980	2980	2980	0
537	20240118	122400	235137785	2980	2980	2980	2980	0
538	20240118	122300	235137785	2980	2980	2980	2980	14
539	20240118	122200	235096065	2980	2980	2980	2980	0
540	20240118	122100	235096065	2980	2980	2980	2980	0
541	20240118	122000	235096065	2980	2980	2980	2980	4
542	20240118	121900	235084145	2980	2980	2980	2980	0
543	20240118	121800	235084145	2980	2980	2980	2980	100
544	20240118	121700	234786145	2965	2965	2965	2965	0
545	20240118	121600	234786145	2965	2965	2965	2965	0
546	20240118	121500	234786145	2965	2965	2965	2965	0
547	20240118	121400	234786145	2965	2965	2965	2965	0
548	20240118	121300	234786145	2965	2970	2970	2965	125
549	20240118	121200	234415270	2975	2975	2975	2975	0
550	20240118	121100	234415270	2975	2975	2975	2975	2
551	20240118	121000	234409320	2970	2975	2975	2970	60
552	20240118	120900	234231070	2980	2980	2980	2980	0
553	20240118	120800	234231070	2980	2985	2985	2980	20
554	20240118	120700	234171420	2985	2985	2985	2985	0
555	20240118	120600	234171420	2985	2985	2985	2985	0
556	20240118	120500	234171420	2985	2985	2985	2985	1
557	20240118	120400	234168435	2980	2980	2980	2980	0
558	20240118	120300	234168435	2980	2980	2980	2980	0
559	20240118	120200	234168435	2980	2980	2980	2980	0
560	20240118	120100	234168435	2980	2980	2980	2980	1000
561	20240118	120000	231188435	2980	2980	2980	2980	0
562	20240118	115900	231188435	2980	2975	2980	2975	1000
563	20240118	115800	228208450	2980	2980	2980	2980	0
564	20240118	115700	228208450	2980	2980	2980	2980	0
565	20240118	115600	228208450	2980	2980	2980	2980	0
566	20240118	115500	228208450	2980	2980	2980	2980	1
567	20240118	115400	228205470	2950	2985	2985	2950	131
568	20240118	115300	227818955	2980	2970	2980	2970	2726
569	20240118	115200	219707975	2970	2970	2970	2970	1274
570	20240118	115100	215924195	2970	2965	2970	2965	369
571	20240118	115000	214829925	2965	2965	2965	2965	0
572	20240118	114900	214829925	2965	2950	2965	2950	2
573	20240118	114800	214824010	2965	2965	2965	2965	0
574	20240118	114700	214824010	2965	2965	2965	2965	0
575	20240118	114600	214824010	2965	2965	2965	2965	0
576	20240118	114500	214824010	2965	2965	2965	2965	2
577	20240118	114400	214818080	2950	2950	2950	2950	1031
578	20240118	114300	211776630	2950	2950	2950	2950	0
579	20240118	114200	211776630	2950	2950	2950	2950	100
580	20240118	114100	211481630	2950	2950	2950	2950	1
581	20240118	114000	211478680	2965	2965	2965	2965	0
582	20240118	113900	211478680	2965	2965	2965	2965	0
583	20240118	113800	211478680	2965	2965	2965	2965	0
584	20240118	113700	211478680	2965	2965	2965	2965	0
585	20240118	113600	211478680	2965	2965	2965	2965	0
586	20240118	113500	211478680	2965	2965	2965	2965	0
587	20240118	113400	211478680	2965	2965	2965	2945	175
588	20240118	113300	210963265	2945	2950	2950	2945	197
589	20240118	113200	210382600	2945	2955	2955	2945	287
590	20240118	113100	209535765	2970	2970	2970	2970	3
591	20240118	113000	209526855	2970	2970	2970	2970	0
592	20240118	112900	209526855	2970	2955	2970	2955	76
593	20240118	112800	209302260	2975	2975	2975	2975	0
594	20240118	112700	209302260	2975	2975	2980	2975	247
595	20240118	112600	208567200	2975	2975	2975	2975	101
596	20240118	112500	208266725	2980	2980	2980	2980	0
597	20240118	112400	208266725	2980	2960	2980	2960	42
598	20240118	112300	208142285	2960	2960	2960	2960	20
599	20240118	112200	208083085	2960	2960	2960	2960	0
600	20240118	112100	208083085	2960	2960	2960	2960	65
601	20240118	112000	207890685	2955	2940	2955	2940	274
602	20240118	111900	207084015	2940	2940	2940	2940	73
603	20240118	111800	206869395	2940	2940	2940	2940	229
604	20240118	111700	206196135	2940	2940	2940	2940	0
605	20240118	111600	206196135	2940	2940	2940	2940	1
606	20240118	111500	206193195	2955	2955	2955	2955	1
607	20240118	111400	206190240	2940	2940	2940	2940	0
608	20240118	111300	206190240	2940	2950	2950	2940	60
609	20240118	111200	206013390	2950	2950	2950	2950	7
610	20240118	111100	205992740	2950	2950	2955	2950	170
611	20240118	111000	205491130	2950	2950	2950	2950	0
612	20240118	110900	205491130	2950	2940	2950	2940	32
613	20240118	110800	205397040	2950	2950	2950	2950	6
614	20240118	110700	205379340	2955	2955	2955	2955	0
615	20240118	110600	205379340	2955	2955	2955	2955	21
616	20240118	110500	205317285	2940	2955	2955	2940	2978
617	20240118	110400	196557510	2955	2955	2955	2955	90
618	20240118	110300	196291560	2960	2955	2960	2955	160
619	20240118	110200	195818755	2940	2945	2945	2940	2914
620	20240118	110100	187247195	2940	2965	2965	2940	1500
621	20240118	110000	182828065	2985	2985	2985	2985	0
622	20240118	105900	182828065	2985	2985	2985	2985	0
623	20240118	105800	182828065	2985	2985	2985	2985	3
624	20240118	105700	182819110	2985	2985	2985	2985	1
625	20240118	105600	182816125	2985	2965	2985	2965	688
626	20240118	105500	180766820	2965	2965	2965	2965	0
627	20240118	105400	180766820	2965	2965	2965	2965	20
628	20240118	105300	180707520	2945	2980	2980	2945	301
629	20240118	105200	179819135	2970	2970	2970	2970	0
630	20240118	105100	179819135	2970	2970	2970	2970	0
631	20240118	105000	179819135	2970	2970	2970	2970	0
632	20240118	104900	179819135	2970	2970	2970	2970	0
633	20240118	104800	179819135	2970	2970	2970	2970	101
634	20240118	104700	179519165	2950	2950	2950	2950	0
635	20240118	104600	179519165	2950	2950	2950	2950	0
636	20240118	104500	179519165	2950	2960	2960	2950	843
637	20240118	104400	177029625	2960	2960	2960	2960	1
638	20240118	104300	177026665	2945	2945	2945	2945	365
639	20240118	104200	175951740	2960	2960	2960	2960	6
640	20240118	104100	175933980	2945	2950	2950	2945	200
641	20240118	104000	175344775	2950	2950	2950	2950	0
642	20240118	103900	175344775	2950	2950	2950	2950	0
643	20240118	103800	175344775	2950	2950	2950	2950	0
644	20240118	103700	175344775	2950	2950	2970	2950	1988
645	20240118	103600	169480155	2950	2955	2955	2950	568
646	20240118	103500	167803055	2950	2960	2960	2945	1391
647	20240118	103400	163700880	2960	2960	2960	2960	53
648	20240118	103300	163544000	2970	2970	2970	2970	0
649	20240118	103200	163544000	2970	2970	2970	2970	0
650	20240118	103100	163544000	2970	2970	2970	2970	0
651	20240118	103000	163544000	2970	2970	2970	2970	25
652	20240118	102900	163469750	2970	2970	2970	2970	0
653	20240118	102800	163469750	2970	2960	2970	2960	3
654	20240118	102700	163460850	2950	2955	2955	2950	841
655	20240118	102600	160979635	2955	2955	2955	2955	600
656	20240118	102500	159206635	2955	2955	2955	2955	0
657	20240118	102400	159206635	2955	2960	2960	2955	203
658	20240118	102300	158605940	2970	2980	2980	2970	217
659	20240118	102200	157961440	2980	2970	2980	2970	2
660	20240118	102100	157955490	2980	2980	2980	2980	1
661	20240118	102000	157952510	2970	2970	2970	2970	34
662	20240118	101900	157851530	2970	2965	2970	2960	512
663	20240118	101800	156335325	2965	2965	2965	2965	0
664	20240118	101700	156335325	2965	2965	2965	2965	0
665	20240118	101600	156335325	2965	2965	2965	2965	1
666	20240118	101500	156332360	2965	2965	2965	2965	10
667	20240118	101400	156302710	2970	2970	2970	2970	2
668	20240118	101300	156296770	2955	2955	2955	2955	10
669	20240118	101200	156267220	2955	2980	2980	2955	593
670	20240118	101100	154514880	2960	2960	2960	2960	500
671	20240118	101000	153034880	2980	2955	2980	2955	66
672	20240118	100900	152838335	2945	2950	2950	2945	343
673	20240118	100800	151828195	2945	2950	2950	2945	538
674	20240118	100700	150242185	2965	2955	2965	2950	3189
675	20240118	100600	140833790	2955	2965	2965	2955	4649
676	20240118	100500	127085590	2965	2965	2970	2965	847
677	20240118	100400	124574085	2965	2965	2965	2965	0
678	20240118	100300	124574085	2965	2970	2970	2965	250
679	20240118	100200	123832585	2955	2990	2995	2955	2003
680	20240118	100100	117904140	2955	2970	2970	2955	2156
681	20240118	100000	111512835	2970	2970	2970	2970	2
682	20240118	095900	111506895	2990	2990	2990	2990	33
683	20240118	095800	111408225	2970	2970	2970	2970	797
684	20240118	095700	109041135	2990	2990	2990	2990	0
685	20240118	095600	109041135	2990	2990	2990	2990	124
686	20240118	095500	108670375	2990	2990	2990	2990	10
687	20240118	095400	108640475	3000	3000	3000	3000	0
688	20240118	095300	108640475	3000	3000	3000	3000	0
689	20240118	095200	108640475	3000	3000	3000	3000	0
690	20240118	095100	108640475	3000	2990	3000	2990	1001
691	20240118	095000	105647475	3000	2995	3000	2990	208
692	20240118	094900	105025440	2995	2995	2995	2995	10
693	20240118	094800	104995490	2995	2990	2995	2990	752
694	20240118	094700	102747000	2990	2970	2990	2970	2
695	20240118	094600	102741040	2990	2990	2990	2990	1
696	20240118	094500	102738050	2990	2990	2990	2990	1
697	20240118	094400	102735060	2970	2970	2970	2970	470
698	20240118	094300	101339160	2990	2990	2990	2990	70
699	20240118	094200	101129860	2990	2970	2990	2970	36
700	20240118	094100	101022920	2990	2980	2990	2980	22
701	20240118	094000	100957350	2980	2980	2980	2970	279
702	20240118	093900	100126080	2980	2990	2990	2980	29
703	20240118	093800	100039520	2985	2970	2985	2970	33
704	20240118	093700	99941255	2965	2990	2990	2965	947
705	20240118	093600	97128005	2990	2975	2990	2975	310
706	20240118	093500	96202800	2980	2975	2995	2965	513
707	20240118	093400	94676695	2975	2975	2975	2975	118
708	20240118	093300	94325645	2975	2965	2995	2965	168
709	20240118	093200	93823880	2980	2955	2980	2955	8
710	20240118	093100	93800195	2955	2955	2955	2955	60
711	20240118	093000	93622895	2980	2960	2980	2955	914
712	20240118	092900	90917170	2960	2980	2980	2960	1555
713	20240118	092800	86303505	2970	2975	2975	2970	205
714	20240118	092700	85694580	2970	2970	2970	2970	0
715	20240118	092600	85694580	2970	2975	2975	2970	7
716	20240118	092500	85673770	2970	2990	2990	2970	1823
717	20240118	092400	80243965	3000	3025	3040	2915	6278
718	20240118	092300	61603880	3025	3025	3025	3025	93
719	20240118	092200	61322555	3035	3035	3035	3035	10
720	20240118	092100	61292205	3020	3020	3020	3020	19
721	20240118	092000	61234825	3020	3020	3020	3020	0
722	20240118	091900	61234825	3020	3020	3020	3020	168
723	20240118	091800	60727465	3020	3020	3020	3020	0
724	20240118	091700	60727465	3020	3020	3020	3020	775
725	20240118	091600	58386965	3020	3020	3020	3020	346
726	20240118	091500	57342045	3030	3030	3030	3030	540
727	20240118	091400	55705845	3030	3030	3030	3030	338
728	20240118	091300	54681705	3030	3045	3045	3030	605
729	20240118	091200	52847910	3055	3055	3055	3055	1
730	20240118	091100	52844855	3030	3030	3055	3030	2186
731	20240118	091000	46218300	3030	3030	3030	3030	120
732	20240118	090900	45854700	3025	3045	3045	3025	979
733	20240118	090800	42889705	3070	3045	3070	3045	21
734	20240118	090700	42825485	3070	3070	3070	3070	101
735	20240118	090600	42515415	3045	3055	3055	3045	387
736	20240118	090500	41334240	3070	3055	3070	3055	502
737	20240118	090400	39800600	3075	3050	3075	3050	669
738	20240118	090300	37753450	3055	3075	3075	3050	1798
739	20240118	090200	32244100	3075	3075	3090	3075	1111
740	20240118	090100	28826125	3075	3060	3075	3045	3864
741	20240118	090000	16977255	3060	3030	3060	3020	5601