KissMeData/065570/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194400	483089275	2970	2970	2970	2970	3484
3	20240118	194300	483089275	2970	2970	2970	2970	0
4	20240118	194200	483089275	2970	2970	2970	2970	0
5	20240118	194100	483089275	2970	2970	2970	2970	0
6	20240118	194000	483089275	2970	2970	2970	2970	0
7	20240118	193900	483089275	2970	2970	2970	2970	0
8	20240118	193800	483089275	2970	2970	2970	2970	0
9	20240118	193700	483089275	2970	2970	2970	2970	0
10	20240118	193600	483089275	2970	2970	2970	2970	0
11	20240118	193500	483089275	2970	2970	2970	2970	0
12	20240118	193400	483089275	2970	2970	2970	2970	0
13	20240118	193300	483089275	2970	2970	2970	2970	0
14	20240118	193200	483089275	2970	2970	2970	2970	0
15	20240118	193100	483089275	2970	2970	2970	2970	0
16	20240118	193000	483089275	2970	2970	2970	2970	0
17	20240118	192900	483089275	2970	2970	2970	2970	0
18	20240118	192800	483089275	2970	2970	2970	2970	0
19	20240118	192700	483089275	2970	2970	2970	2970	0
20	20240118	192600	483089275	2970	2970	2970	2970	0
21	20240118	192500	483089275	2970	2970	2970	2970	0
22	20240118	192400	483089275	2970	2970	2970	2970	0
23	20240118	192300	483089275	2970	2970	2970	2970	0
24	20240118	192200	483089275	2970	2970	2970	2970	0
25	20240118	192100	483089275	2970	2970	2970	2970	0
26	20240118	192000	483089275	2970	2970	2970	2970	0
27	20240118	191900	483089275	2970	2970	2970	2970	0
28	20240118	191800	483089275	2970	2970	2970	2970	0
29	20240118	191700	483089275	2970	2970	2970	2970	0
30	20240118	191600	483089275	2970	2970	2970	2970	0
31	20240118	191500	483089275	2970	2970	2970	2970	0
32	20240118	191400	483089275	2970	2970	2970	2970	3484
33	20240118	191300	483089275	2970	2970	2970	2970	0
34	20240118	191200	483089275	2970	2970	2970	2970	0
35	20240118	191100	483089275	2970	2970	2970	2970	0
36	20240118	191000	483089275	2970	2970	2970	2970	0
37	20240118	190900	483089275	2970	2970	2970	2970	0
38	20240118	190800	483089275	2970	2970	2970	2970	0
39	20240118	190700	483089275	2970	2970	2970	2970	0
40	20240118	190600	483089275	2970	2970	2970	2970	0
41	20240118	190500	483089275	2970	2970	2970	2970	0
42	20240118	190400	483089275	2970	2970	2970	2970	0
43	20240118	190300	483089275	2970	2970	2970	2970	0
44	20240118	190200	483089275	2970	2970	2970	2970	0
45	20240118	190100	483089275	2970	2970	2970	2970	0
46	20240118	190000	483089275	2970	2970	2970	2970	0
47	20240118	185900	483089275	2970	2970	2970	2970	0
48	20240118	185800	483089275	2970	2970	2970	2970	0
49	20240118	185700	483089275	2970	2970	2970	2970	0
50	20240118	185600	483089275	2970	2970	2970	2970	0
51	20240118	185500	483089275	2970	2970	2970	2970	0
52	20240118	185400	483089275	2970	2970	2970	2970	0
53	20240118	185300	483089275	2970	2970	2970	2970	0
54	20240118	185200	483089275	2970	2970	2970	2970	0
55	20240118	185100	483089275	2970	2970	2970	2970	0
56	20240118	185000	483089275	2970	2970	2970	2970	0
57	20240118	184900	483089275	2970	2970	2970	2970	0
58	20240118	184800	483089275	2970	2970	2970	2970	0
59	20240118	184700	483089275	2970	2970	2970	2970	0
60	20240118	184600	483089275	2970	2970	2970	2970	0
61	20240118	184500	483089275	2970	2970	2970	2970	0
62	20240118	184400	483089275	2970	2970	2970	2970	3484
63	20240118	184300	483089275	2970	2970	2970	2970	0
64	20240118	184200	483089275	2970	2970	2970	2970	0
65	20240118	184100	483089275	2970	2970	2970	2970	0
66	20240118	184000	483089275	2970	2970	2970	2970	0
67	20240118	183900	483089275	2970	2970	2970	2970	0
68	20240118	183800	483089275	2970	2970	2970	2970	0
69	20240118	183700	483089275	2970	2970	2970	2970	0
70	20240118	183600	483089275	2970	2970	2970	2970	0
71	20240118	183500	483089275	2970	2970	2970	2970	0
72	20240118	183400	483089275	2970	2970	2970	2970	0
73	20240118	183300	483089275	2970	2970	2970	2970	0
74	20240118	183200	483089275	2970	2970	2970	2970	0
75	20240118	183100	483089275	2970	2970	2970	2970	0
76	20240118	183000	483089275	2970	2970	2970	2970	0
77	20240118	182900	483089275	2970	2970	2970	2970	0
78	20240118	182800	483089275	2970	2970	2970	2970	0
79	20240118	182700	483089275	2970	2970	2970	2970	0
80	20240118	182600	483089275	2970	2970	2970	2970	0
81	20240118	182500	483089275	2970	2970	2970	2970	0
82	20240118	182400	483089275	2970	2970	2970	2970	0
83	20240118	182300	483089275	2970	2970	2970	2970	0
84	20240118	182200	483089275	2970	2970	2970	2970	0
85	20240118	182100	483089275	2970	2970	2970	2970	0
86	20240118	182000	483089275	2970	2970	2970	2970	0
87	20240118	181900	483089275	2970	2970	2970	2970	0
88	20240118	181800	483089275	2970	2970	2970	2970	0
89	20240118	181700	483089275	2970	2970	2970	2970	0
90	20240118	181600	483089275	2970	2970	2970	2970	0
91	20240118	181500	483089275	2970	2970	2970	2970	0
92	20240118	181400	483089275	2970	2970	2970	2970	3484
93	20240118	181300	483089275	2970	2970	2970	2970	0
94	20240118	181200	483089275	2970	2970	2970	2970	0
95	20240118	181100	483089275	2970	2970	2970	2970	0
96	20240118	181000	483089275	2970	2970	2970	2970	0
97	20240118	180900	483089275	2970	2970	2970	2970	0
98	20240118	180800	483089275	2970	2970	2970	2970	0
99	20240118	180700	483089275	2970	2970	2970	2970	0
100	20240118	180600	483089275	2970	2970	2970	2970	0
101	20240118	180500	483089275	2970	2970	2970	2970	0
102	20240118	180400	483089275	2970	2970	2970	2970	0
103	20240118	180300	483089275	2970	2970	2970	2970	0
104	20240118	180200	483089275	2970	2970	2970	2970	0
105	20240118	180100	483089275	2970	2970	2970	2970	0
106	20240118	180000	483089275	2970	2970	2970	2970	0
107	20240118	175900	483089275	2970	2970	2970	2970	0
108	20240118	175800	483089275	2970	2970	2970	2970	0
109	20240118	175700	483089275	2970	2970	2970	2970	0
110	20240118	175600	483089275	2970	2970	2970	2970	0
111	20240118	175500	483089275	2970	2970	2970	2970	0
112	20240118	175400	483089275	2970	2970	2970	2970	0
113	20240118	175300	483089275	2970	2970	2970	2970	0
114	20240118	175200	483089275	2970	2970	2970	2970	0
115	20240118	175100	483089275	2970	2970	2970	2970	0
116	20240118	175000	483089275	2970	2970	2970	2970	0
117	20240118	174900	483089275	2970	2970	2970	2970	0
118	20240118	174800	483089275	2970	2970	2970	2970	0
119	20240118	174700	483089275	2970	2970	2970	2970	0
120	20240118	174600	483089275	2970	2970	2970	2970	0
121	20240118	174500	483089275	2970	2970	2970	2970	0
122	20240118	174400	483089275	2970	2970	2970	2970	3484
123	20240118	174300	483089275	2970	2970	2970	2970	0
124	20240118	174200	483089275	2970	2970	2970	2970	0
125	20240118	174100	483089275	2970	2970	2970	2970	0
126	20240118	174000	483089275	2970	2970	2970	2970	0
127	20240118	173900	483089275	2970	2970	2970	2970	0
128	20240118	173800	483089275	2970	2970	2970	2970	0
129	20240118	173700	483089275	2970	2970	2970	2970	0
130	20240118	173600	483089275	2970	2970	2970	2970	0
131	20240118	173500	483089275	2970	2970	2970	2970	0
132	20240118	173400	483089275	2970	2970	2970	2970	0
133	20240118	173300	483089275	2970	2970	2970	2970	0
134	20240118	173200	483089275	2970	2970	2970	2970	0
135	20240118	173100	483089275	2970	2970	2970	2970	0
136	20240118	173000	483089275	2970	2970	2970	2970	0
137	20240118	172900	483089275	2970	2970	2970	2970	0
138	20240118	172800	483089275	2970	2970	2970	2970	0
139	20240118	172700	483089275	2970	2970	2970	2970	0
140	20240118	172600	483089275	2970	2970	2970	2970	0
141	20240118	172500	483089275	2970	2970	2970	2970	0
142	20240118	172400	483089275	2970	2970	2970	2970	0
143	20240118	172300	483089275	2970	2970	2970	2970	0
144	20240118	172200	483089275	2970	2970	2970	2970	0
145	20240118	172100	483089275	2970	2970	2970	2970	0
146	20240118	172000	483089275	2970	2970	2970	2970	0
147	20240118	171900	483089275	2970	2970	2970	2970	0
148	20240118	171800	483089275	2970	2970	2970	2970	0
149	20240118	171700	483089275	2970	2970	2970	2970	0
150	20240118	171600	483089275	2970	2970	2970	2970	0
151	20240118	171500	483089275	2970	2970	2970	2970	0
152	20240118	171400	483089275	2970	2970	2970	2970	3484
153	20240118	171300	483089275	2970	2970	2970	2970	0
154	20240118	171200	483089275	2970	2970	2970	2970	0
155	20240118	171100	483089275	2970	2970	2970	2970	0
156	20240118	171000	483089275	2970	2970	2970	2970	0
157	20240118	170900	483089275	2970	2970	2970	2970	0
158	20240118	170800	483089275	2970	2970	2970	2970	0
159	20240118	170700	483089275	2970	2970	2970	2970	0
160	20240118	170600	483089275	2970	2970	2970	2970	0
161	20240118	170500	483089275	2970	2970	2970	2970	0
162	20240118	170400	483089275	2970	2970	2970	2970	0
163	20240118	170300	483089275	2970	2970	2970	2970	0
164	20240118	170200	483089275	2970	2970	2970	2970	0
165	20240118	170100	483089275	2970	2970	2970	2970	0
166	20240118	170000	483089275	2970	2970	2970	2970	0
167	20240118	165900	483089275	2970	2970	2970	2970	0
168	20240118	165800	483089275	2970	2970	2970	2970	0
169	20240118	165700	483089275	2970	2970	2970	2970	0
170	20240118	165600	483089275	2970	2970	2970	2970	0
171	20240118	165500	483089275	2970	2970	2970	2970	0
172	20240118	165400	483089275	2970	2970	2970	2970	0
173	20240118	165300	483089275	2970	2970	2970	2970	0
174	20240118	165200	483089275	2970	2970	2970	2970	0
175	20240118	165100	483089275	2970	2970	2970	2970	0
176	20240118	165000	483089275	2970	2970	2970	2970	0
177	20240118	164900	483089275	2970	2970	2970	2970	0
178	20240118	164800	483089275	2970	2970	2970	2970	0
179	20240118	164700	483089275	2970	2970	2970	2970	0
180	20240118	164600	483089275	2970	2970	2970	2970	0
181	20240118	164500	483089275	2970	2970	2970	2970	0
182	20240118	164400	483089275	2970	2970	2970	2970	3484
183	20240118	164300	483089275	2970	2970	2970	2970	0
184	20240118	164200	483089275	2970	2970	2970	2970	0
185	20240118	164100	483089275	2970	2970	2970	2970	0
186	20240118	164000	483089275	2970	2970	2970	2970	0
187	20240118	163900	483089275	2970	2970	2970	2970	0
188	20240118	163800	483089275	2970	2970	2970	2970	0
189	20240118	163700	483089275	2970	2970	2970	2970	0
190	20240118	163600	483089275	2970	2970	2970	2970	0
191	20240118	163500	483089275	2970	2970	2970	2970	0
192	20240118	163400	483089275	2970	2970	2970	2970	0
193	20240118	163300	483089275	2970	2970	2970	2970	0
194	20240118	163200	483089275	2970	2970	2970	2970	0
195	20240118	163100	483089275	2970	2970	2970	2970	0
196	20240118	163000	483089275	2970	2970	2970	2970	0
197	20240118	162900	483089275	2970	2970	2970	2970	0
198	20240118	162800	483089275	2970	2970	2970	2970	0
199	20240118	162700	483089275	2970	2970	2970	2970	0
200	20240118	162600	483089275	2970	2970	2970	2970	0
201	20240118	162500	483089275	2970	2970	2970	2970	0
202	20240118	162400	483089275	2970	2970	2970	2970	0
203	20240118	162300	483089275	2970	2970	2970	2970	0
204	20240118	162200	483089275	2970	2970	2970	2970	0
205	20240118	162100	483089275	2970	2970	2970	2970	0
206	20240118	162000	483089275	2970	2970	2970	2970	0
207	20240118	161900	483089275	2970	2970	2970	2970	0
208	20240118	161800	483089275	2970	2970	2970	2970	0
209	20240118	161700	483089275	2970	2970	2970	2970	0
210	20240118	161600	483089275	2970	2970	2970	2970	0
211	20240118	161500	483089275	2970	2970	2970	2970	0
212	20240118	161400	483089275	2970	2970	2970	2970	3484
213	20240118	161300	483089275	2970	2970	2970	2970	0
214	20240118	161200	483089275	2970	2970	2970	2970	0
215	20240118	161100	483089275	2970	2970	2970	2970	0
216	20240118	161000	483089275	2970	2970	2970	2970	0
217	20240118	160900	483089275	2970	2970	2970	2970	0
218	20240118	160800	483089275	2970	2970	2970	2970	0
219	20240118	160700	483089275	2970	2970	2970	2970	0
220	20240118	160600	483089275	2970	2970	2970	2970	0
221	20240118	160500	483089275	2970	2970	2970	2970	0
222	20240118	160400	483089275	2970	2970	2970	2970	0
223	20240118	160300	483089275	2970	2970	2970	2970	0
224	20240118	160200	483089275	2970	2970	2970	2970	0
225	20240118	160100	483089275	2970	2970	2970	2970	0
226	20240118	160000	483089275	2970	2970	2970	2970	0
227	20240118	155900	483089275	2970	2970	2970	2970	0
228	20240118	155800	483089275	2970	2970	2970	2970	0
229	20240118	155700	483089275	2970	2970	2970	2970	0
230	20240118	155600	483089275	2970	2970	2970	2970	0
231	20240118	155500	483089275	2970	2970	2970	2970	0
232	20240118	155400	483089275	2970	2970	2970	2970	0
233	20240118	155300	483089275	2970	2970	2970	2970	0
234	20240118	155200	483089275	2970	2970	2970	2970	0
235	20240118	155100	483089275	2970	2970	2970	2970	0
236	20240118	155000	483089275	2970	2970	2970	2970	0
237	20240118	154900	483089275	2970	2970	2970	2970	0
238	20240118	154800	483089275	2970	2970	2970	2970	0
239	20240118	154700	483089275	2970	2970	2970	2970	0
240	20240118	154600	483089275	2970	2970	2970	2970	0
241	20240118	154500	483089275	2970	2970	2970	2970	0
242	20240118	154400	483089275	2970	2970	2970	2970	3484
243	20240118	154300	483089275	2970	2970	2970	2970	0
244	20240118	154200	483089275	2970	2970	2970	2970	0
245	20240118	154100	483089275	2970	2970	2970	2970	0
246	20240118	154000	483089275	2970	2970	2970	2970	0
247	20240118	153900	483089275	2970	2970	2970	2970	0
248	20240118	153800	483089275	2970	2970	2970	2970	0
249	20240118	153700	483089275	2970	2970	2970	2970	0
250	20240118	153600	483089275	2970	2970	2970	2970	0
251	20240118	153500	483089275	2970	2970	2970	2970	0
252	20240118	153400	483089275	2970	2970	2970	2970	0
253	20240118	153300	483089275	2970	2970	2970	2970	0
254	20240118	153200	483089275	2970	2970	2970	2970	0
255	20240118	153100	483089275	2970	2970	2970	2970	0
256	20240118	153000	483089275	2970	2970	2970	2970	3484
257	20240118	152900	472741795	3025	3025	3025	3025	0
258	20240118	152800	472741795	3025	3025	3025	3025	0
259	20240118	152700	472741795	3025	3025	3025	3025	0
260	20240118	152600	472741795	3025	3025	3025	3025	0
261	20240118	152500	472741795	3025	3025	3025	3025	0
262	20240118	152400	472741795	3025	3025	3025	3025	0
263	20240118	152300	472741795	3025	3025	3025	3025	0
264	20240118	152200	472741795	3025	3025	3025	3025	0
265	20240118	152100	472741795	3025	3025	3025	3025	0
266	20240118	152000	472741795	3025	3025	3025	3025	0
267	20240118	151900	472741795	3025	3025	3025	3025	335
268	20240118	151800	471728420	3025	3025	3025	3025	30
269	20240118	151700	471637670	3025	3000	3025	3000	2854
270	20240118	151600	463020390	3000	3000	3000	3000	0
271	20240118	151500	463020390	3000	2995	3005	2985	338
272	20240118	151400	462010375	3000	2990	3000	2980	1501
273	20240118	151300	457536120	3010	3010	3010	3010	0
274	20240118	151200	457536120	3010	2985	3010	2985	854
275	20240118	151100	454986780	3015	3015	3015	3015	0
276	20240118	151000	454986780	3015	3000	3015	2990	1633
277	20240118	150900	450099170	2995	2995	2995	2995	0
278	20240118	150800	450099170	2995	2995	2995	2995	1
279	20240118	150700	450096175	2995	3025	3055	2995	12719
280	20240118	150600	411929185	3040	3040	3040	3040	0
281	20240118	150500	411929185	3040	3030	3040	3025	201
282	20240118	150400	411321075	3030	3030	3030	3030	0
283	20240118	150300	411321075	3030	3030	3030	3030	0
284	20240118	150200	411321075	3030	3030	3030	3030	0
285	20240118	150100	411321075	3030	3035	3035	3030	127
286	20240118	150000	410936010	3030	3030	3030	3030	0
287	20240118	145900	410936010	3030	3030	3030	3030	1
288	20240118	145800	410932980	3030	3030	3030	3030	0
289	20240118	145700	410932980	3030	3030	3030	3030	0
290	20240118	145600	410932980	3030	3030	3030	3030	0
291	20240118	145500	410932980	3030	3030	3030	3030	193
292	20240118	145400	410348190	3030	3030	3030	3030	0
293	20240118	145300	410348190	3030	3030	3030	3030	0
294	20240118	145200	410348190	3030	3030	3030	3030	0
295	20240118	145100	410348190	3030	3030	3030	3030	27
296	20240118	145000	410266380	3030	3030	3030	3030	0
297	20240118	144900	410266380	3030	3030	3030	3030	0
298	20240118	144800	410266380	3030	3030	3030	3030	15
299	20240118	144700	410220930	3030	3030	3030	3030	190
300	20240118	144600	409645230	3030	3030	3030	3030	0
301	20240118	144500	409645230	3030	3030	3030	3030	0
302	20240118	144400	409645230	3030	3030	3030	3030	0
303	20240118	144300	409645230	3030	3030	3030	3030	2
304	20240118	144200	409639170	3030	3030	3030	3030	803
305	20240118	144100	407206080	3030	3030	3030	3030	0
306	20240118	144000	407206080	3030	3030	3030	3030	2
307	20240118	143900	407200020	3010	3010	3010	3010	0
308	20240118	143800	407200020	3010	3010	3010	3010	0
309	20240118	143700	407200020	3010	3010	3010	3010	12
310	20240118	143600	407163900	3010	3010	3025	3000	1395
311	20240118	143500	402973605	3015	3015	3015	3015	14
312	20240118	143400	402931395	3015	3015	3015	3015	6
313	20240118	143300	402913305	3015	3015	3015	3015	21
314	20240118	143200	402849990	3015	3015	3015	3015	0
315	20240118	143100	402849990	3015	3015	3015	3015	0
316	20240118	143000	402849990	3015	3015	3015	3015	0
317	20240118	142900	402849990	3015	3015	3015	3015	0
318	20240118	142800	402849990	3015	3015	3015	3015	0
319	20240118	142700	402849990	3015	3015	3015	3015	0
320	20240118	142600	402849990	3015	3015	3015	3015	1
321	20240118	142500	402846975	3015	3015	3015	3015	1
322	20240118	142400	402843960	3010	3010	3010	3010	150
323	20240118	142300	402392460	3000	3000	3000	3000	0
324	20240118	142200	402392460	3000	3000	3000	3000	0
325	20240118	142100	402392460	3000	3000	3000	3000	0
326	20240118	142000	402392460	3000	3005	3005	3000	400
327	20240118	141900	401192040	3015	3015	3015	3015	0
328	20240118	141800	401192040	3015	3010	3015	3010	331
329	20240118	141700	400194190	3010	3010	3010	3010	0
330	20240118	141600	400194190	3010	3010	3010	3010	50
331	20240118	141500	400043690	3015	3015	3015	3015	0
332	20240118	141400	400043690	3015	3015	3015	3015	0
333	20240118	141300	400043690	3015	3015	3015	3015	0
334	20240118	141200	400043690	3015	3015	3015	3015	396
335	20240118	141100	398849750	3015	3015	3015	3015	0
336	20240118	141000	398849750	3015	3010	3015	3010	140
337	20240118	140900	398428340	3010	3010	3010	3010	0
338	20240118	140800	398428340	3010	3000	3010	3000	5
339	20240118	140700	398413330	3010	3010	3010	3010	0
340	20240118	140600	398413330	3010	3010	3010	3010	0
341	20240118	140500	398413330	3010	3000	3010	3000	4
342	20240118	140400	398401310	3005	3005	3005	3005	0
343	20240118	140300	398401310	3005	3005	3005	3005	0
344	20240118	140200	398401310	3005	3000	3010	3000	88
345	20240118	140100	398137295	3010	3005	3010	3005	2
346	20240118	140000	398131280	3020	3020	3020	3020	0
347	20240118	135900	398131280	3020	3020	3020	3020	0
348	20240118	135800	398131280	3020	3015	3025	3015	3
349	20240118	135700	398122220	3025	3060	3060	3000	12111
350	20240118	135600	361688845	3040	3040	3040	3040	200
351	20240118	135500	361080845	3040	3040	3040	3040	0
352	20240118	135400	361080845	3040	3040	3040	3040	100
353	20240118	135300	360776845	3045	3045	3045	3045	200
354	20240118	135200	360167845	3050	3050	3050	3050	0
355	20240118	135100	360167845	3050	3050	3050	3050	504
356	20240118	135000	358630645	3050	3050	3050	3050	0
357	20240118	134900	358630645	3050	3050	3050	3050	97
358	20240118	134800	358334795	3055	3055	3055	3055	0
359	20240118	134700	358334795	3055	3055	3055	3055	194
360	20240118	134600	357742125	3050	3050	3050	3050	0
361	20240118	134500	357742125	3050	3055	3055	3050	269
362	20240118	134400	356920645	3055	3055	3055	3055	300
363	20240118	134300	356004145	3055	3060	3060	3055	118
364	20240118	134200	355643075	3065	3065	3065	3065	0
365	20240118	134100	355643075	3065	3065	3065	3065	680
366	20240118	134000	353558875	3085	3085	3085	3085	1
367	20240118	133900	353555790	3085	3085	3085	3085	0
368	20240118	133800	353555790	3085	3085	3085	3085	200
369	20240118	133700	352938790	3085	3085	3085	3085	10
370	20240118	133600	352907940	3065	3065	3065	3065	0
371	20240118	133500	352907940	3065	3065	3065	3065	0
372	20240118	133400	352907940	3065	3065	3065	3065	0
373	20240118	133300	352907940	3065	3065	3065	3065	0
374	20240118	133200	352907940	3065	3065	3065	3065	0
375	20240118	133100	352907940	3065	3065	3065	3065	0
376	20240118	133000	352907940	3065	3065	3065	3065	0
377	20240118	132900	352907940	3065	3065	3065	3065	0
378	20240118	132800	352907940	3065	3065	3065	3065	0
379	20240118	132700	352907940	3065	3065	3065	3065	0
380	20240118	132600	352907940	3065	3065	3065	3065	500
381	20240118	132500	351375440	3065	3065	3065	3065	0
382	20240118	132400	351375440	3065	3065	3065	3065	0
383	20240118	132300	351375440	3065	3065	3065	3065	100
384	20240118	132200	351068940	3080	3080	3080	3080	0
385	20240118	132100	351068940	3080	3080	3080	3080	0
386	20240118	132000	351068940	3080	3080	3080	3080	0
387	20240118	131900	351068940	3080	3080	3080	3080	0
388	20240118	131800	351068940	3080	3080	3080	3080	251
389	20240118	131700	350295860	3080	3080	3080	3080	10
390	20240118	131600	350265060	3080	3080	3080	3080	0
391	20240118	131500	350265060	3080	3080	3080	3080	0
392	20240118	131400	350265060	3080	3080	3080	3080	0
393	20240118	131300	350265060	3080	3080	3080	3080	526
394	20240118	131200	348644980	3075	3075	3075	3075	0
395	20240118	131100	348644980	3075	3075	3075	3075	14
396	20240118	131000	348601930	3075	3075	3075	3075	202
397	20240118	130900	347980780	3075	3075	3075	3075	0
398	20240118	130800	347980780	3075	3075	3075	3075	0
399	20240118	130700	347980780	3075	3075	3075	3075	0
400	20240118	130600	347980780	3075	3075	3075	3075	0
401	20240118	130500	347980780	3075	3075	3075	3075	0
402	20240118	130400	347980780	3075	3075	3075	3075	0
403	20240118	130300	347980780	3075	3075	3075	3075	0
404	20240118	130200	347980780	3075	3075	3075	3075	3
405	20240118	130100	347971555	3075	3075	3075	3075	0
406	20240118	130000	347971555	3075	3075	3075	3075	0
407	20240118	125900	347971555	3075	3075	3075	3075	0
408	20240118	125800	347971555	3075	3075	3075	3075	0
409	20240118	125700	347971555	3075	3075	3075	3075	0
410	20240118	125600	347971555	3075	3075	3075	3075	0
411	20240118	125500	347971555	3075	3075	3075	3075	2
412	20240118	125400	347965405	3070	3070	3070	3070	0
413	20240118	125300	347965405	3070	3070	3070	3070	67
414	20240118	125200	347759715	3070	3070	3070	3070	6
415	20240118	125100	347741295	3075	3075	3075	3075	0
416	20240118	125000	347741295	3075	3075	3075	3075	0
417	20240118	124900	347741295	3075	3075	3075	3075	0
418	20240118	124800	347741295	3075	3075	3075	3075	0
419	20240118	124700	347741295	3075	3075	3075	3075	1
420	20240118	124600	347738220	3070	3070	3070	3070	1
421	20240118	124500	347735150	3070	3070	3070	3070	0
422	20240118	124400	347735150	3070	3070	3070	3070	937
423	20240118	124300	344858560	3070	3070	3070	3070	0
424	20240118	124200	344858560	3070	3070	3070	3070	0
425	20240118	124100	344858560	3070	3070	3070	3070	0
426	20240118	124000	344858560	3070	3070	3070	3070	0
427	20240118	123900	344858560	3070	3070	3070	3070	1
428	20240118	123800	344855490	3070	3070	3070	3070	0
429	20240118	123700	344855490	3070	3070	3070	3070	1
430	20240118	123600	344852420	3065	3065	3065	3065	0
431	20240118	123500	344852420	3065	3065	3065	3065	500
432	20240118	123400	343319920	3065	3065	3065	3065	0
433	20240118	123300	343319920	3065	3050	3065	3030	4200
434	20240118	123200	330542570	3050	3050	3050	3050	0
435	20240118	123100	330542570	3050	3050	3050	3050	0
436	20240118	123000	330542570	3050	3050	3050	3050	0
437	20240118	122900	330542570	3050	3050	3050	3050	0
438	20240118	122800	330542570	3050	3050	3050	3050	0
439	20240118	122700	330542570	3050	3050	3050	3050	0
440	20240118	122600	330542570	3050	3050	3050	3050	234
441	20240118	122500	329828870	3050	3050	3050	3050	0
442	20240118	122400	329828870	3050	3050	3050	3050	200
443	20240118	122300	329218870	3045	3045	3045	3045	0
444	20240118	122200	329218870	3045	3045	3045	3045	0
445	20240118	122100	329218870	3045	3045	3045	3045	0
446	20240118	122000	329218870	3045	3045	3045	3045	0
447	20240118	121900	329218870	3045	3045	3045	3045	0
448	20240118	121800	329218870	3045	3045	3045	3045	0
449	20240118	121700	329218870	3045	3045	3045	3045	0
450	20240118	121600	329218870	3045	3045	3045	3045	0
451	20240118	121500	329218870	3045	3045	3045	3040	372
452	20240118	121400	328086615	3050	3060	3060	3050	3450
453	20240118	121300	317559870	3060	3060	3060	3060	95
454	20240118	121200	317269170	3065	3070	3070	3065	29
455	20240118	121100	317180260	3090	3090	3090	3090	0
456	20240118	121000	317180260	3090	3090	3090	3090	0
457	20240118	120900	317180260	3090	3090	3090	3090	0
458	20240118	120800	317180260	3090	3090	3090	3090	0
459	20240118	120700	317180260	3090	3090	3090	3090	11
460	20240118	120600	317146270	3090	3090	3090	3090	0
461	20240118	120500	317146270	3090	3090	3090	3090	0
462	20240118	120400	317146270	3090	3090	3090	3090	20
463	20240118	120300	317084470	3090	3090	3090	3090	0
464	20240118	120200	317084470	3090	3090	3090	3090	0
465	20240118	120100	317084470	3090	3090	3090	3090	0
466	20240118	120000	317084470	3090	3085	3090	3085	27
467	20240118	115900	317001120	3100	3100	3100	3100	0
468	20240118	115800	317001120	3100	3100	3100	3100	0
469	20240118	115700	317001120	3100	3100	3100	3100	0
470	20240118	115600	317001120	3100	3100	3100	3100	4
471	20240118	115500	316988720	3100	3100	3100	3100	0
472	20240118	115400	316988720	3100	3100	3100	3100	0
473	20240118	115300	316988720	3100	3100	3100	3100	0
474	20240118	115200	316988720	3100	3100	3100	3100	0
475	20240118	115100	316988720	3100	3100	3100	3100	1912
476	20240118	115000	311061520	3100	3100	3100	3100	100
477	20240118	114900	310751520	3120	3120	3120	3120	0
478	20240118	114800	310751520	3120	3130	3130	3120	1916
479	20240118	114700	304762140	3130	3135	3135	3130	200
480	20240118	114600	304135490	3135	3135	3135	3135	0
481	20240118	114500	304135490	3135	3135	3135	3135	16
482	20240118	114400	304085330	3140	3140	3140	3140	0
483	20240118	114300	304085330	3140	3140	3140	3140	1
484	20240118	114200	304082190	3140	3140	3140	3140	0
485	20240118	114100	304082190	3140	3140	3140	3140	0
486	20240118	114000	304082190	3140	3100	3155	3100	5263
487	20240118	113900	287522925	3100	3080	3100	3080	3068
488	20240118	113800	278036665	3075	3075	3075	3075	901
489	20240118	113700	275266090	3070	3070	3070	3070	0
490	20240118	113600	275266090	3070	3060	3070	3060	4244
491	20240118	113500	262252800	3055	3050	3055	3050	475
492	20240118	113400	260802370	3050	3050	3050	3050	0
493	20240118	113300	260802370	3050	3050	3050	3050	50
494	20240118	113200	260649870	3050	3050	3050	3050	0
495	20240118	113100	260649870	3050	3050	3050	3050	0
496	20240118	113000	260649870	3050	3050	3050	3050	80
497	20240118	112900	260405870	3050	3050	3050	3050	20
498	20240118	112800	260344870	3050	3050	3050	3050	547
499	20240118	112700	258676520	3050	3055	3055	3050	114
500	20240118	112600	258328750	3060	3060	3060	3060	0
501	20240118	112500	258328750	3060	3060	3060	3060	0
502	20240118	112400	258328750	3060	3060	3060	3060	0
503	20240118	112300	258328750	3060	3060	3060	3060	0
504	20240118	112200	258328750	3060	3060	3060	3060	0
505	20240118	112100	258328750	3060	3060	3060	3060	2
506	20240118	112000	258322630	3055	3055	3055	3055	0
507	20240118	111900	258322630	3055	3055	3055	3055	0
508	20240118	111800	258322630	3055	3055	3055	3055	0
509	20240118	111700	258322630	3055	3055	3055	3055	0
510	20240118	111600	258322630	3055	3055	3055	3055	174
511	20240118	111500	257791060	3055	3055	3055	3055	0
512	20240118	111400	257791060	3055	3055	3055	3055	0
513	20240118	111300	257791060	3055	3055	3055	3055	426
514	20240118	111200	256489630	3050	3050	3050	3050	0
515	20240118	111100	256489630	3050	3050	3050	3050	0
516	20240118	111000	256489630	3050	3050	3050	3050	1
517	20240118	110900	256486580	3050	3050	3050	3050	0
518	20240118	110800	256486580	3050	3050	3050	3050	0
519	20240118	110700	256486580	3050	3050	3050	3050	0
520	20240118	110600	256486580	3050	3050	3050	3050	1
521	20240118	110500	256483530	3050	3050	3050	3050	0
522	20240118	110400	256483530	3050	3050	3050	3050	0
523	20240118	110300	256483530	3050	3050	3050	3050	0
524	20240118	110200	256483530	3050	3050	3050	3050	0
525	20240118	110100	256483530	3050	3050	3050	3050	1000
526	20240118	110000	253433530	3035	3035	3035	3035	0
527	20240118	105900	253433530	3035	3035	3035	3035	0
528	20240118	105800	253433530	3035	3035	3035	3035	300
529	20240118	105700	252523030	3055	3055	3055	3055	0
530	20240118	105600	252523030	3055	3055	3055	3055	0
531	20240118	105500	252523030	3055	3055	3055	3055	4116
532	20240118	105400	239948650	3060	3050	3060	3050	898
533	20240118	105300	237209025	3050	3050	3050	3050	0
534	20240118	105200	237209025	3050	3050	3050	3050	0
535	20240118	105100	237209025	3050	3050	3050	3050	0
536	20240118	105000	237209025	3050	3050	3050	3050	200
537	20240118	104900	236599025	3050	3050	3050	3050	0
538	20240118	104800	236599025	3050	3050	3050	3050	0
539	20240118	104700	236599025	3050	3050	3050	3050	0
540	20240118	104600	236599025	3050	3050	3050	3050	0
541	20240118	104500	236599025	3050	3050	3050	3050	0
542	20240118	104400	236599025	3050	3050	3050	3050	100
543	20240118	104300	236294025	3050	3050	3050	3050	0
544	20240118	104200	236294025	3050	3050	3050	3050	33
545	20240118	104100	236193375	3050	3050	3050	3050	449
546	20240118	104000	234823925	3050	3050	3050	3050	2
547	20240118	103900	234817825	3050	3050	3050	3050	200
548	20240118	103800	234207825	3045	3045	3045	3045	0
549	20240118	103700	234207825	3045	3045	3045	3045	20
550	20240118	103600	234146925	3045	3045	3045	3045	0
551	20240118	103500	234146925	3045	3045	3045	3045	0
552	20240118	103400	234146925	3045	3045	3045	3045	274
553	20240118	103300	233312595	3050	3030	3050	3030	3089
554	20240118	103200	223950945	3025	3025	3025	3025	1176
555	20240118	103100	220393545	3025	3020	3025	3015	670
556	20240118	103000	218372975	3015	3015	3015	3015	0
557	20240118	102900	218372975	3015	3015	3015	3015	0
558	20240118	102800	218372975	3015	3015	3015	3015	0
559	20240118	102700	218372975	3015	3015	3015	3015	0
560	20240118	102600	218372975	3015	3015	3015	3015	0
561	20240118	102500	218372975	3015	3015	3015	3015	0
562	20240118	102400	218372975	3015	3015	3015	3015	0
563	20240118	102300	218372975	3015	3015	3015	3015	4
564	20240118	102200	218360915	3015	3025	3025	3015	547
565	20240118	102100	216711240	3025	3025	3025	3025	0
566	20240118	102000	216711240	3025	3020	3025	3020	761
567	20240118	101900	214409315	3015	3015	3015	3015	0
568	20240118	101800	214409315	3015	3010	3015	3010	2309
569	20240118	101700	207452885	3010	3010	3010	3010	634
570	20240118	101600	205544545	2990	2990	2990	2990	0
571	20240118	101500	205544545	2990	3005	3005	2990	478
572	20240118	101400	204109760	3005	3005	3005	3005	405
573	20240118	101300	202892735	2985	3030	3030	2985	19452
574	20240118	101200	144652185	3030	3030	3030	3030	0
575	20240118	101100	144652185	3030	3030	3030	3030	6
576	20240118	101000	144634005	3035	3035	3035	3035	120
577	20240118	100900	144269805	3035	3035	3035	3035	780
578	20240118	100800	141902505	3030	3030	3030	3030	0
579	20240118	100700	141902505	3030	3030	3030	3030	0
580	20240118	100600	141902505	3030	3030	3030	3030	0
581	20240118	100500	141902505	3030	3030	3030	3030	0
582	20240118	100400	141902505	3030	3030	3030	3030	369
583	20240118	100300	140784435	3030	3030	3030	3030	62
584	20240118	100200	140596575	3030	3030	3030	3030	1
585	20240118	100100	140593545	3030	3030	3030	3030	166
586	20240118	100000	140090565	3030	3020	3030	3020	102
587	20240118	095900	139782505	3015	3015	3015	3015	0
588	20240118	095800	139782505	3015	3010	3015	3010	471
589	20240118	095700	138362940	3010	3010	3010	3010	1
590	20240118	095600	138359930	3010	3010	3010	3010	102
591	20240118	095500	138052910	3000	3000	3000	3000	0
592	20240118	095400	138052910	3000	3000	3000	3000	355
593	20240118	095300	136987910	3000	3005	3005	3000	300
594	20240118	095200	136087150	3005	3010	3010	3005	103
595	20240118	095100	135777125	3010	3010	3010	3010	10
596	20240118	095000	135747025	3010	3010	3010	3010	20
597	20240118	094900	135686825	3010	3010	3010	3010	18
598	20240118	094800	135632645	3015	3015	3015	3015	0
599	20240118	094700	135632645	3015	3015	3015	3015	100
600	20240118	094600	135331145	2985	3025	3025	2980	7102
601	20240118	094500	114027020	3040	3040	3045	3030	2061
602	20240118	094400	107781290	3050	3050	3050	3030	5108
603	20240118	094300	92266660	3050	3050	3050	3050	305
604	20240118	094200	91336410	3055	3055	3055	3055	300
605	20240118	094100	90419910	3065	3075	3075	3050	1814
606	20240118	094000	84886970	3050	3065	3065	3050	1000
607	20240118	093900	81833045	3075	3075	3075	3075	0
608	20240118	093800	81833045	3075	3075	3075	3075	10
609	20240118	093700	81802295	3075	3075	3075	3075	200
610	20240118	093600	81187295	3075	3070	3075	3070	815
611	20240118	093500	78681320	3055	3060	3060	3055	6000
612	20240118	093400	60348820	3055	3080	3080	3055	531
613	20240118	093300	58724265	3050	3080	3080	3050	650
614	20240118	093200	56737530	3080	3080	3080	3080	0
615	20240118	093100	56737530	3080	3080	3080	3080	0
616	20240118	093000	56737530	3080	3080	3080	3080	30
617	20240118	092900	56645130	3070	3070	3070	3070	0
618	20240118	092800	56645130	3070	3075	3075	3070	600
619	20240118	092700	54803125	3080	3080	3080	3080	55
620	20240118	092600	54633725	3090	3090	3090	3090	0
621	20240118	092500	54633725	3090	3090	3090	3090	320
622	20240118	092400	53644925	3090	3090	3090	3090	780
623	20240118	092300	51234725	3055	3070	3100	3055	5593
624	20240118	092200	34081420	3065	3065	3065	3065	0
625	20240118	092100	34081420	3065	3065	3065	3065	0
626	20240118	092000	34081420	3065	3085	3085	3065	2500
627	20240118	091900	26417280	3100	3100	3100	3100	0
628	20240118	091800	26417280	3100	3100	3100	3100	0
629	20240118	091700	26417280	3100	3090	3100	3090	817
630	20240118	091600	23885970	3060	3060	3060	3060	0
631	20240118	091500	23885970	3060	3080	3095	3050	2574
632	20240118	091400	15989045	3100	3100	3100	3100	0
633	20240118	091300	15989045	3100	3100	3100	3100	561
634	20240118	091200	14249945	3105	3105	3105	3105	110
635	20240118	091100	13908395	3120	3120	3120	3120	1640
636	20240118	091000	8791595	3120	3120	3120	3120	0
637	20240118	090900	8791595	3120	3120	3120	3120	0
638	20240118	090800	8791595	3120	3120	3120	3120	20
639	20240118	090700	8729195	3150	3120	3150	3120	135
640	20240118	090600	8307695	3120	3120	3120	3120	2
641	20240118	090500	8301455	3100	3115	3115	3100	63
642	20240118	090400	8106125	3120	3120	3120	3120	0
643	20240118	090300	8106125	3120	3120	3120	3120	0
644	20240118	090200	8106125	3120	3100	3120	3100	1374
645	20240118	090100	3846685	3100	3100	3100	3100	1
646	20240118	090000	3843585	3100	3130	3130	3100	1230