KissMeData/288330/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210300	301395140	2945	2945	2945	2945	556
3	20240118	210200	301395140	2945	2945	2945	2945	0
4	20240118	210100	301395140	2945	2945	2945	2945	0
5	20240118	210000	301395140	2945	2945	2945	2945	0
6	20240118	205900	301395140	2945	2945	2945	2945	0
7	20240118	205800	301395140	2945	2945	2945	2945	0
8	20240118	205700	301395140	2945	2945	2945	2945	0
9	20240118	205600	301395140	2945	2945	2945	2945	0
10	20240118	205500	301395140	2945	2945	2945	2945	0
11	20240118	205400	301395140	2945	2945	2945	2945	0
12	20240118	205300	301395140	2945	2945	2945	2945	0
13	20240118	205200	301395140	2945	2945	2945	2945	0
14	20240118	205100	301395140	2945	2945	2945	2945	0
15	20240118	205000	301395140	2945	2945	2945	2945	0
16	20240118	204900	301395140	2945	2945	2945	2945	0
17	20240118	204800	301395140	2945	2945	2945	2945	0
18	20240118	204700	301395140	2945	2945	2945	2945	0
19	20240118	204600	301395140	2945	2945	2945	2945	0
20	20240118	204500	301395140	2945	2945	2945	2945	0
21	20240118	204400	301395140	2945	2945	2945	2945	0
22	20240118	204300	301395140	2945	2945	2945	2945	0
23	20240118	204200	301395140	2945	2945	2945	2945	0
24	20240118	204100	301395140	2945	2945	2945	2945	0
25	20240118	204000	301395140	2945	2945	2945	2945	0
26	20240118	203900	301395140	2945	2945	2945	2945	0
27	20240118	203800	301395140	2945	2945	2945	2945	0
28	20240118	203700	301395140	2945	2945	2945	2945	0
29	20240118	203600	301395140	2945	2945	2945	2945	0
30	20240118	203500	301395140	2945	2945	2945	2945	0
31	20240118	203400	301395140	2945	2945	2945	2945	0
32	20240118	203300	301395140	2945	2945	2945	2945	556
33	20240118	203200	301395140	2945	2945	2945	2945	0
34	20240118	203100	301395140	2945	2945	2945	2945	0
35	20240118	203000	301395140	2945	2945	2945	2945	0
36	20240118	202900	301395140	2945	2945	2945	2945	0
37	20240118	202800	301395140	2945	2945	2945	2945	0
38	20240118	202700	301395140	2945	2945	2945	2945	0
39	20240118	202600	301395140	2945	2945	2945	2945	0
40	20240118	202500	301395140	2945	2945	2945	2945	0
41	20240118	202400	301395140	2945	2945	2945	2945	0
42	20240118	202300	301395140	2945	2945	2945	2945	0
43	20240118	202200	301395140	2945	2945	2945	2945	0
44	20240118	202100	301395140	2945	2945	2945	2945	0
45	20240118	202000	301395140	2945	2945	2945	2945	0
46	20240118	201900	301395140	2945	2945	2945	2945	0
47	20240118	201800	301395140	2945	2945	2945	2945	0
48	20240118	201700	301395140	2945	2945	2945	2945	0
49	20240118	201600	301395140	2945	2945	2945	2945	0
50	20240118	201500	301395140	2945	2945	2945	2945	0
51	20240118	201400	301395140	2945	2945	2945	2945	0
52	20240118	201300	301395140	2945	2945	2945	2945	0
53	20240118	201200	301395140	2945	2945	2945	2945	0
54	20240118	201100	301395140	2945	2945	2945	2945	0
55	20240118	201000	301395140	2945	2945	2945	2945	0
56	20240118	200900	301395140	2945	2945	2945	2945	0
57	20240118	200800	301395140	2945	2945	2945	2945	0
58	20240118	200700	301395140	2945	2945	2945	2945	0
59	20240118	200600	301395140	2945	2945	2945	2945	0
60	20240118	200500	301395140	2945	2945	2945	2945	0
61	20240118	200400	301395140	2945	2945	2945	2945	0
62	20240118	200300	301395140	2945	2945	2945	2945	556
63	20240118	200200	301395140	2945	2945	2945	2945	0
64	20240118	200100	301395140	2945	2945	2945	2945	0
65	20240118	200000	301395140	2945	2945	2945	2945	0
66	20240118	195900	301395140	2945	2945	2945	2945	0
67	20240118	195800	301395140	2945	2945	2945	2945	0
68	20240118	195700	301395140	2945	2945	2945	2945	0
69	20240118	195600	301395140	2945	2945	2945	2945	0
70	20240118	195500	301395140	2945	2945	2945	2945	0
71	20240118	195400	301395140	2945	2945	2945	2945	0
72	20240118	195300	301395140	2945	2945	2945	2945	0
73	20240118	195200	301395140	2945	2945	2945	2945	0
74	20240118	195100	301395140	2945	2945	2945	2945	0
75	20240118	195000	301395140	2945	2945	2945	2945	0
76	20240118	194900	301395140	2945	2945	2945	2945	0
77	20240118	194800	301395140	2945	2945	2945	2945	0
78	20240118	194700	301395140	2945	2945	2945	2945	0
79	20240118	194600	301395140	2945	2945	2945	2945	0
80	20240118	194500	301395140	2945	2945	2945	2945	0
81	20240118	194400	301395140	2945	2945	2945	2945	0
82	20240118	194300	301395140	2945	2945	2945	2945	0
83	20240118	194200	301395140	2945	2945	2945	2945	0
84	20240118	194100	301395140	2945	2945	2945	2945	0
85	20240118	194000	301395140	2945	2945	2945	2945	0
86	20240118	193900	301395140	2945	2945	2945	2945	0
87	20240118	193800	301395140	2945	2945	2945	2945	0
88	20240118	193700	301395140	2945	2945	2945	2945	0
89	20240118	193600	301395140	2945	2945	2945	2945	0
90	20240118	193500	301395140	2945	2945	2945	2945	0
91	20240118	193400	301395140	2945	2945	2945	2945	0
92	20240118	193300	301395140	2945	2945	2945	2945	556
93	20240118	193200	301395140	2945	2945	2945	2945	0
94	20240118	193100	301395140	2945	2945	2945	2945	0
95	20240118	193000	301395140	2945	2945	2945	2945	0
96	20240118	192900	301395140	2945	2945	2945	2945	0
97	20240118	192800	301395140	2945	2945	2945	2945	0
98	20240118	192700	301395140	2945	2945	2945	2945	0
99	20240118	192600	301395140	2945	2945	2945	2945	0
100	20240118	192500	301395140	2945	2945	2945	2945	0
101	20240118	192400	301395140	2945	2945	2945	2945	0
102	20240118	192300	301395140	2945	2945	2945	2945	0
103	20240118	192200	301395140	2945	2945	2945	2945	0
104	20240118	192100	301395140	2945	2945	2945	2945	0
105	20240118	192000	301395140	2945	2945	2945	2945	0
106	20240118	191900	301395140	2945	2945	2945	2945	0
107	20240118	191800	301395140	2945	2945	2945	2945	0
108	20240118	191700	301395140	2945	2945	2945	2945	0
109	20240118	191600	301395140	2945	2945	2945	2945	0
110	20240118	191500	301395140	2945	2945	2945	2945	0
111	20240118	191400	301395140	2945	2945	2945	2945	0
112	20240118	191300	301395140	2945	2945	2945	2945	0
113	20240118	191200	301395140	2945	2945	2945	2945	0
114	20240118	191100	301395140	2945	2945	2945	2945	0
115	20240118	191000	301395140	2945	2945	2945	2945	0
116	20240118	190900	301395140	2945	2945	2945	2945	0
117	20240118	190800	301395140	2945	2945	2945	2945	0
118	20240118	190700	301395140	2945	2945	2945	2945	0
119	20240118	190600	301395140	2945	2945	2945	2945	0
120	20240118	190500	301395140	2945	2945	2945	2945	0
121	20240118	190400	301395140	2945	2945	2945	2945	0
122	20240118	190300	301395140	2945	2945	2945	2945	556
123	20240118	190200	301395140	2945	2945	2945	2945	0
124	20240118	190100	301395140	2945	2945	2945	2945	0
125	20240118	190000	301395140	2945	2945	2945	2945	0
126	20240118	185900	301395140	2945	2945	2945	2945	0
127	20240118	185800	301395140	2945	2945	2945	2945	0
128	20240118	185700	301395140	2945	2945	2945	2945	0
129	20240118	185600	301395140	2945	2945	2945	2945	0
130	20240118	185500	301395140	2945	2945	2945	2945	0
131	20240118	185400	301395140	2945	2945	2945	2945	0
132	20240118	185300	301395140	2945	2945	2945	2945	0
133	20240118	185200	301395140	2945	2945	2945	2945	0
134	20240118	185100	301395140	2945	2945	2945	2945	0
135	20240118	185000	301395140	2945	2945	2945	2945	0
136	20240118	184900	301395140	2945	2945	2945	2945	0
137	20240118	184800	301395140	2945	2945	2945	2945	0
138	20240118	184700	301395140	2945	2945	2945	2945	0
139	20240118	184600	301395140	2945	2945	2945	2945	0
140	20240118	184500	301395140	2945	2945	2945	2945	0
141	20240118	184400	301395140	2945	2945	2945	2945	0
142	20240118	184300	301395140	2945	2945	2945	2945	0
143	20240118	184200	301395140	2945	2945	2945	2945	0
144	20240118	184100	301395140	2945	2945	2945	2945	0
145	20240118	184000	301395140	2945	2945	2945	2945	0
146	20240118	183900	301395140	2945	2945	2945	2945	0
147	20240118	183800	301395140	2945	2945	2945	2945	0
148	20240118	183700	301395140	2945	2945	2945	2945	0
149	20240118	183600	301395140	2945	2945	2945	2945	0
150	20240118	183500	301395140	2945	2945	2945	2945	0
151	20240118	183400	301395140	2945	2945	2945	2945	0
152	20240118	183300	301395140	2945	2945	2945	2945	556
153	20240118	183200	301395140	2945	2945	2945	2945	0
154	20240118	183100	301395140	2945	2945	2945	2945	0
155	20240118	183000	301395140	2945	2945	2945	2945	0
156	20240118	182900	301395140	2945	2945	2945	2945	0
157	20240118	182800	301395140	2945	2945	2945	2945	0
158	20240118	182700	301395140	2945	2945	2945	2945	0
159	20240118	182600	301395140	2945	2945	2945	2945	0
160	20240118	182500	301395140	2945	2945	2945	2945	0
161	20240118	182400	301395140	2945	2945	2945	2945	0
162	20240118	182300	301395140	2945	2945	2945	2945	0
163	20240118	182200	301395140	2945	2945	2945	2945	0
164	20240118	182100	301395140	2945	2945	2945	2945	0
165	20240118	182000	301395140	2945	2945	2945	2945	0
166	20240118	181900	301395140	2945	2945	2945	2945	0
167	20240118	181800	301395140	2945	2945	2945	2945	0
168	20240118	181700	301395140	2945	2945	2945	2945	0
169	20240118	181600	301395140	2945	2945	2945	2945	0
170	20240118	181500	301395140	2945	2945	2945	2945	0
171	20240118	181400	301395140	2945	2945	2945	2945	0
172	20240118	181300	301395140	2945	2945	2945	2945	0
173	20240118	181200	301395140	2945	2945	2945	2945	0
174	20240118	181100	301395140	2945	2945	2945	2945	0
175	20240118	181000	301395140	2945	2945	2945	2945	0
176	20240118	180900	301395140	2945	2945	2945	2945	0
177	20240118	180800	301395140	2945	2945	2945	2945	0
178	20240118	180700	301395140	2945	2945	2945	2945	0
179	20240118	180600	301395140	2945	2945	2945	2945	0
180	20240118	180500	301395140	2945	2945	2945	2945	0
181	20240118	180400	301395140	2945	2945	2945	2945	0
182	20240118	180300	301395140	2945	2945	2945	2945	556
183	20240118	180200	301395140	2945	2945	2945	2945	0
184	20240118	180100	301395140	2945	2945	2945	2945	0
185	20240118	180000	301395140	2945	2945	2945	2945	0
186	20240118	175900	301395140	2945	2945	2945	2945	0
187	20240118	175800	301395140	2945	2945	2945	2945	0
188	20240118	175700	301395140	2945	2945	2945	2945	0
189	20240118	175600	301395140	2945	2945	2945	2945	0
190	20240118	175500	301395140	2945	2945	2945	2945	0
191	20240118	175400	301395140	2945	2945	2945	2945	0
192	20240118	175300	301395140	2945	2945	2945	2945	0
193	20240118	175200	301395140	2945	2945	2945	2945	0
194	20240118	175100	301395140	2945	2945	2945	2945	0
195	20240118	175000	301395140	2945	2945	2945	2945	0
196	20240118	174900	301395140	2945	2945	2945	2945	0
197	20240118	174800	301395140	2945	2945	2945	2945	0
198	20240118	174700	301395140	2945	2945	2945	2945	0
199	20240118	174600	301395140	2945	2945	2945	2945	0
200	20240118	174500	301395140	2945	2945	2945	2945	0
201	20240118	174400	301395140	2945	2945	2945	2945	0
202	20240118	174300	301395140	2945	2945	2945	2945	0
203	20240118	174200	301395140	2945	2945	2945	2945	0
204	20240118	174100	301395140	2945	2945	2945	2945	0
205	20240118	174000	301395140	2945	2945	2945	2945	0
206	20240118	173900	301395140	2945	2945	2945	2945	0
207	20240118	173800	301395140	2945	2945	2945	2945	0
208	20240118	173700	301395140	2945	2945	2945	2945	0
209	20240118	173600	301395140	2945	2945	2945	2945	0
210	20240118	173500	301395140	2945	2945	2945	2945	0
211	20240118	173400	301395140	2945	2945	2945	2945	0
212	20240118	173300	301395140	2945	2945	2945	2945	556
213	20240118	173200	301395140	2945	2945	2945	2945	0
214	20240118	173100	301395140	2945	2945	2945	2945	0
215	20240118	173000	301395140	2945	2945	2945	2945	0
216	20240118	172900	301395140	2945	2945	2945	2945	0
217	20240118	172800	301395140	2945	2945	2945	2945	0
218	20240118	172700	301395140	2945	2945	2945	2945	0
219	20240118	172600	301395140	2945	2945	2945	2945	0
220	20240118	172500	301395140	2945	2945	2945	2945	0
221	20240118	172400	301395140	2945	2945	2945	2945	0
222	20240118	172300	301395140	2945	2945	2945	2945	0
223	20240118	172200	301395140	2945	2945	2945	2945	0
224	20240118	172100	301395140	2945	2945	2945	2945	0
225	20240118	172000	301395140	2945	2945	2945	2945	0
226	20240118	171900	301395140	2945	2945	2945	2945	0
227	20240118	171800	301395140	2945	2945	2945	2945	0
228	20240118	171700	301395140	2945	2945	2945	2945	0
229	20240118	171600	301395140	2945	2945	2945	2945	0
230	20240118	171500	301395140	2945	2945	2945	2945	0
231	20240118	171400	301395140	2945	2945	2945	2945	0
232	20240118	171300	301395140	2945	2945	2945	2945	0
233	20240118	171200	301395140	2945	2945	2945	2945	0
234	20240118	171100	301395140	2945	2945	2945	2945	0
235	20240118	171000	301395140	2945	2945	2945	2945	0
236	20240118	170900	301395140	2945	2945	2945	2945	0
237	20240118	170800	301395140	2945	2945	2945	2945	0
238	20240118	170700	301395140	2945	2945	2945	2945	0
239	20240118	170600	301395140	2945	2945	2945	2945	0
240	20240118	170500	301395140	2945	2945	2945	2945	0
241	20240118	170400	301395140	2945	2945	2945	2945	0
242	20240118	170300	301395140	2945	2945	2945	2945	556
243	20240118	170200	301395140	2945	2945	2945	2945	0
244	20240118	170100	301395140	2945	2945	2945	2945	0
245	20240118	170000	301395140	2945	2945	2945	2945	0
246	20240118	165900	301395140	2945	2945	2945	2945	0
247	20240118	165800	301395140	2945	2945	2945	2945	0
248	20240118	165700	301395140	2945	2945	2945	2945	0
249	20240118	165600	301395140	2945	2945	2945	2945	0
250	20240118	165500	301395140	2945	2945	2945	2945	0
251	20240118	165400	301395140	2945	2945	2945	2945	0
252	20240118	165300	301395140	2945	2945	2945	2945	0
253	20240118	165200	301395140	2945	2945	2945	2945	0
254	20240118	165100	301395140	2945	2945	2945	2945	0
255	20240118	165000	301395140	2945	2945	2945	2945	0
256	20240118	164900	301395140	2945	2945	2945	2945	0
257	20240118	164800	301395140	2945	2945	2945	2945	0
258	20240118	164700	301395140	2945	2945	2945	2945	0
259	20240118	164600	301395140	2945	2945	2945	2945	0
260	20240118	164500	301395140	2945	2945	2945	2945	0
261	20240118	164400	301395140	2945	2945	2945	2945	0
262	20240118	164300	301395140	2945	2945	2945	2945	0
263	20240118	164200	301395140	2945	2945	2945	2945	0
264	20240118	164100	301395140	2945	2945	2945	2945	0
265	20240118	164000	301395140	2945	2945	2945	2945	0
266	20240118	163900	301395140	2945	2945	2945	2945	0
267	20240118	163800	301395140	2945	2945	2945	2945	0
268	20240118	163700	301395140	2945	2945	2945	2945	0
269	20240118	163600	301395140	2945	2945	2945	2945	0
270	20240118	163500	301395140	2945	2945	2945	2945	0
271	20240118	163400	301395140	2945	2945	2945	2945	0
272	20240118	163300	301395140	2945	2945	2945	2945	556
273	20240118	163200	301395140	2945	2945	2945	2945	0
274	20240118	163100	301395140	2945	2945	2945	2945	0
275	20240118	163000	301395140	2945	2945	2945	2945	0
276	20240118	162900	301395140	2945	2945	2945	2945	0
277	20240118	162800	301395140	2945	2945	2945	2945	0
278	20240118	162700	301395140	2945	2945	2945	2945	0
279	20240118	162600	301395140	2945	2945	2945	2945	0
280	20240118	162500	301395140	2945	2945	2945	2945	0
281	20240118	162400	301395140	2945	2945	2945	2945	0
282	20240118	162300	301395140	2945	2945	2945	2945	0
283	20240118	162200	301395140	2945	2945	2945	2945	0
284	20240118	162100	301395140	2945	2945	2945	2945	0
285	20240118	162000	301395140	2945	2945	2945	2945	0
286	20240118	161900	301395140	2945	2945	2945	2945	0
287	20240118	161800	301395140	2945	2945	2945	2945	0
288	20240118	161700	301395140	2945	2945	2945	2945	0
289	20240118	161600	301395140	2945	2945	2945	2945	0
290	20240118	161500	301395140	2945	2945	2945	2945	0
291	20240118	161400	301395140	2945	2945	2945	2945	0
292	20240118	161300	301395140	2945	2945	2945	2945	0
293	20240118	161200	301395140	2945	2945	2945	2945	0
294	20240118	161100	301395140	2945	2945	2945	2945	0
295	20240118	161000	301395140	2945	2945	2945	2945	0
296	20240118	160900	301395140	2945	2945	2945	2945	0
297	20240118	160800	301395140	2945	2945	2945	2945	0
298	20240118	160700	301395140	2945	2945	2945	2945	0
299	20240118	160600	301395140	2945	2945	2945	2945	0
300	20240118	160500	301395140	2945	2945	2945	2945	0
301	20240118	160400	301395140	2945	2945	2945	2945	0
302	20240118	160300	301395140	2945	2945	2945	2945	556
303	20240118	160200	301395140	2945	2945	2945	2945	0
304	20240118	160100	301395140	2945	2945	2945	2945	0
305	20240118	160000	301395140	2945	2945	2945	2945	0
306	20240118	155900	301395140	2945	2945	2945	2945	0
307	20240118	155800	301395140	2945	2945	2945	2945	0
308	20240118	155700	301395140	2945	2945	2945	2945	0
309	20240118	155600	301395140	2945	2945	2945	2945	0
310	20240118	155500	301395140	2945	2945	2945	2945	0
311	20240118	155400	301395140	2945	2945	2945	2945	0
312	20240118	155300	301395140	2945	2945	2945	2945	0
313	20240118	155200	301395140	2945	2945	2945	2945	0
314	20240118	155100	301395140	2945	2945	2945	2945	0
315	20240118	155000	301395140	2945	2945	2945	2945	0
316	20240118	154900	301395140	2945	2945	2945	2945	0
317	20240118	154800	301395140	2945	2945	2945	2945	0
318	20240118	154700	301395140	2945	2945	2945	2945	0
319	20240118	154600	301395140	2945	2945	2945	2945	0
320	20240118	154500	301395140	2945	2945	2945	2945	0
321	20240118	154400	301395140	2945	2945	2945	2945	0
322	20240118	154300	301395140	2945	2945	2945	2945	0
323	20240118	154200	301395140	2945	2945	2945	2945	0
324	20240118	154100	301395140	2945	2945	2945	2945	0
325	20240118	154000	301395140	2945	2945	2945	2945	0
326	20240118	153900	301395140	2945	2945	2945	2945	0
327	20240118	153800	301395140	2945	2945	2945	2945	0
328	20240118	153700	301395140	2945	2945	2945	2945	0
329	20240118	153600	301395140	2945	2945	2945	2945	0
330	20240118	153500	301395140	2945	2945	2945	2945	0
331	20240118	153400	301395140	2945	2945	2945	2945	0
332	20240118	153300	301395140	2945	2945	2945	2945	556
333	20240118	153200	301395140	2945	2945	2945	2945	0
334	20240118	153100	301395140	2945	2945	2945	2945	0
335	20240118	153000	301395140	2945	2945	2945	2945	556
336	20240118	152900	299757720	2925	2925	2925	2925	0
337	20240118	152800	299757720	2925	2925	2925	2925	0
338	20240118	152700	299757720	2925	2925	2925	2925	0
339	20240118	152600	299757720	2925	2925	2925	2925	0
340	20240118	152500	299757720	2925	2925	2925	2925	0
341	20240118	152400	299757720	2925	2925	2925	2925	0
342	20240118	152300	299757720	2925	2925	2925	2925	0
343	20240118	152200	299757720	2925	2925	2925	2925	0
344	20240118	152100	299757720	2925	2925	2925	2925	0
345	20240118	152000	299757720	2925	2925	2925	2925	0
346	20240118	151900	299757720	2925	2925	2925	2925	5
347	20240118	151800	299743095	2925	2925	2925	2925	34
348	20240118	151700	299643645	2925	2925	2925	2925	0
349	20240118	151600	299643645	2925	2925	2925	2925	35
350	20240118	151500	299541270	2945	2945	2945	2945	300
351	20240118	151400	298657770	2945	2945	2945	2945	0
352	20240118	151300	298657770	2945	2940	2945	2940	1305
353	20240118	151200	294819545	2945	2945	2945	2945	1000
354	20240118	151100	291874545	2940	2940	2940	2940	0
355	20240118	151000	291874545	2940	2905	2945	2905	3089
356	20240118	150900	282826675	2945	2945	2945	2945	1000
357	20240118	150800	279881675	2945	2945	2945	2945	0
358	20240118	150700	279881675	2945	2945	2945	2945	0
359	20240118	150600	279881675	2945	2945	2945	2945	1000
360	20240118	150500	276936675	2945	2940	2945	2940	3467
361	20240118	150400	266726440	2940	2910	2940	2910	477
362	20240118	150300	265329920	2895	2880	2900	2870	3774
363	20240118	150200	254445045	2900	2900	2900	2900	32
364	20240118	150100	254352245	2900	2900	2900	2900	129
365	20240118	150000	253978145	2900	2900	2900	2900	2293
366	20240118	145900	247328445	2900	2900	2900	2900	0
367	20240118	145800	247328445	2900	2900	2900	2900	1
368	20240118	145700	247325545	2900	2900	2900	2900	0
369	20240118	145600	247325545	2900	2900	2900	2900	0
370	20240118	145500	247325545	2900	2900	2900	2900	0
371	20240118	145400	247325545	2900	2900	2900	2900	0
372	20240118	145300	247325545	2900	2900	2900	2900	5
373	20240118	145200	247311045	2880	2880	2880	2880	0
374	20240118	145100	247311045	2880	2880	2880	2880	1
375	20240118	145000	247308165	2880	2880	2880	2880	0
376	20240118	144900	247308165	2880	2880	2880	2880	31
377	20240118	144800	247218885	2880	2880	2880	2880	0
378	20240118	144700	247218885	2880	2880	2880	2880	0
379	20240118	144600	247218885	2880	2880	2880	2880	0
380	20240118	144500	247218885	2880	2880	2880	2880	1
381	20240118	144400	247216005	2880	2880	2880	2880	0
382	20240118	144300	247216005	2880	2880	2880	2880	0
383	20240118	144200	247216005	2880	2880	2880	2880	5
384	20240118	144100	247201605	2880	2880	2880	2880	0
385	20240118	144000	247201605	2880	2875	2880	2875	258
386	20240118	143900	246459780	2870	2875	2875	2870	390
387	20240118	143800	245340470	2870	2870	2870	2870	1
388	20240118	143700	245337600	2875	2875	2875	2875	63
389	20240118	143600	245156475	2870	2870	2870	2870	0
390	20240118	143500	245156475	2870	2870	2870	2870	320
391	20240118	143400	244238075	2870	2870	2870	2870	0
392	20240118	143300	244238075	2870	2870	2870	2870	0
393	20240118	143200	244238075	2870	2870	2870	2870	0
394	20240118	143100	244238075	2870	2875	2875	2870	185
395	20240118	143000	243707065	2885	2885	2885	2885	10
396	20240118	142900	243678215	2885	2885	2885	2885	0
397	20240118	142800	243678215	2885	2885	2885	2885	302
398	20240118	142700	242806945	2885	2885	2885	2885	208
399	20240118	142600	242206865	2885	2885	2885	2885	125
400	20240118	142500	241846240	2875	2875	2875	2875	0
401	20240118	142400	241846240	2875	2875	2875	2875	0
402	20240118	142300	241846240	2875	2875	2875	2875	0
403	20240118	142200	241846240	2875	2875	2875	2875	0
404	20240118	142100	241846240	2875	2875	2875	2875	0
405	20240118	142000	241846240	2875	2875	2875	2875	92
406	20240118	141900	241581740	2870	2870	2870	2870	0
407	20240118	141800	241581740	2870	2870	2870	2870	0
408	20240118	141700	241581740	2870	2870	2870	2870	0
409	20240118	141600	241581740	2870	2870	2870	2870	0
410	20240118	141500	241581740	2870	2870	2870	2870	0
411	20240118	141400	241581740	2870	2870	2870	2870	0
412	20240118	141300	241581740	2870	2870	2870	2870	0
413	20240118	141200	241581740	2870	2870	2870	2870	0
414	20240118	141100	241581740	2870	2870	2870	2870	0
415	20240118	141000	241581740	2870	2870	2870	2870	0
416	20240118	140900	241581740	2870	2870	2870	2870	0
417	20240118	140800	241581740	2870	2870	2870	2870	0
418	20240118	140700	241581740	2870	2870	2870	2870	0
419	20240118	140600	241581740	2870	2870	2870	2870	0
420	20240118	140500	241581740	2870	2870	2870	2870	0
421	20240118	140400	241581740	2870	2870	2870	2870	0
422	20240118	140300	241581740	2870	2870	2870	2870	127
423	20240118	140200	241217250	2865	2865	2865	2865	423
424	20240118	140100	240005355	2860	2860	2860	2860	0
425	20240118	140000	240005355	2860	2860	2860	2860	0
426	20240118	135900	240005355	2860	2855	2860	2855	22
427	20240118	135800	239942520	2855	2855	2855	2855	0
428	20240118	135700	239942520	2855	2855	2855	2855	0
429	20240118	135600	239942520	2855	2855	2855	2855	82
430	20240118	135500	239708410	2860	2860	2860	2860	0
431	20240118	135400	239708410	2860	2860	2860	2860	300
432	20240118	135300	238850410	2860	2860	2860	2860	2
433	20240118	135200	238844690	2860	2860	2860	2860	0
434	20240118	135100	238844690	2860	2860	2860	2860	12
435	20240118	135000	238810370	2865	2860	2865	2860	1011
436	20240118	134900	235913910	2860	2865	2865	2860	469
437	20240118	134800	234571550	2865	2865	2865	2865	110
438	20240118	134700	234256400	2870	2870	2870	2870	0
439	20240118	134600	234256400	2870	2870	2870	2870	522
440	20240118	134500	232758260	2870	2870	2870	2870	228
441	20240118	134400	232103900	2875	2880	2880	2875	3482
442	20240118	134300	222092245	2885	2885	2885	2885	0
443	20240118	134200	222092245	2885	2885	2885	2885	180
444	20240118	134100	221572945	2890	2900	2900	2890	346
445	20240118	134000	220569885	2900	2900	2900	2900	0
446	20240118	133900	220569885	2900	2900	2900	2900	0
447	20240118	133800	220569885	2900	2900	2900	2900	0
448	20240118	133700	220569885	2900	2900	2900	2900	0
449	20240118	133600	220569885	2900	2900	2900	2900	0
450	20240118	133500	220569885	2900	2900	2900	2900	0
451	20240118	133400	220569885	2900	2900	2900	2900	0
452	20240118	133300	220569885	2900	2900	2900	2900	90
453	20240118	133200	220308885	2900	2900	2900	2900	1
454	20240118	133100	220305985	2900	2900	2900	2900	0
455	20240118	133000	220305985	2900	2900	2900	2900	0
456	20240118	132900	220305985	2900	2900	2900	2900	0
457	20240118	132800	220305985	2900	2900	2900	2900	0
458	20240118	132700	220305985	2900	2900	2900	2900	0
459	20240118	132600	220305985	2900	2900	2900	2900	0
460	20240118	132500	220305985	2900	2900	2900	2900	0
461	20240118	132400	220305985	2900	2900	2900	2900	0
462	20240118	132300	220305985	2900	2900	2900	2900	0
463	20240118	132200	220305985	2900	2900	2900	2900	0
464	20240118	132100	220305985	2900	2900	2900	2900	0
465	20240118	132000	220305985	2900	2900	2900	2900	244
466	20240118	131900	219598385	2900	2900	2900	2900	0
467	20240118	131800	219598385	2900	2900	2900	2900	0
468	20240118	131700	219598385	2900	2900	2900	2900	0
469	20240118	131600	219598385	2900	2900	2900	2900	0
470	20240118	131500	219598385	2900	2900	2900	2900	0
471	20240118	131400	219598385	2900	2900	2900	2900	0
472	20240118	131300	219598385	2900	2900	2900	2900	0
473	20240118	131200	219598385	2900	2900	2900	2900	0
474	20240118	131100	219598385	2900	2900	2900	2900	0
475	20240118	131000	219598385	2900	2900	2900	2900	0
476	20240118	130900	219598385	2900	2900	2900	2900	0
477	20240118	130800	219598385	2900	2900	2900	2900	83
478	20240118	130700	219357685	2910	2910	2910	2910	0
479	20240118	130600	219357685	2910	2910	2910	2910	0
480	20240118	130500	219357685	2910	2910	2910	2910	0
481	20240118	130400	219357685	2910	2910	2910	2910	0
482	20240118	130300	219357685	2910	2910	2910	2910	97
483	20240118	130200	219075415	2910	2910	2910	2910	0
484	20240118	130100	219075415	2910	2910	2910	2910	0
485	20240118	130000	219075415	2910	2910	2910	2910	0
486	20240118	125900	219075415	2910	2910	2910	2910	0
487	20240118	125800	219075415	2910	2910	2910	2910	0
488	20240118	125700	219075415	2910	2910	2910	2910	0
489	20240118	125600	219075415	2910	2910	2910	2910	0
490	20240118	125500	219075415	2910	2910	2910	2910	1000
491	20240118	125400	216165415	2900	2900	2900	2900	379
492	20240118	125300	215066315	2900	2900	2900	2900	0
493	20240118	125200	215066315	2900	2900	2900	2900	0
494	20240118	125100	215066315	2900	2900	2900	2900	0
495	20240118	125000	215066315	2900	2900	2900	2900	0
496	20240118	124900	215066315	2900	2900	2900	2900	0
497	20240118	124800	215066315	2900	2900	2900	2900	0
498	20240118	124700	215066315	2900	2900	2900	2900	37
499	20240118	124600	214959015	2900	2900	2900	2900	50
500	20240118	124500	214814015	2900	2900	2900	2900	35
501	20240118	124400	214712515	2900	2900	2900	2900	0
502	20240118	124300	214712515	2900	2900	2900	2900	0
503	20240118	124200	214712515	2900	2900	2900	2900	3
504	20240118	124100	214703815	2900	2900	2900	2900	0
505	20240118	124000	214703815	2900	2900	2900	2900	2
506	20240118	123900	214698015	2885	2880	2885	2880	83
507	20240118	123800	214458625	2880	2880	2880	2880	0
508	20240118	123700	214458625	2880	2880	2880	2880	6
509	20240118	123600	214441345	2880	2880	2880	2880	105
510	20240118	123500	214138945	2880	2880	2880	2880	73
511	20240118	123400	213928705	2885	2885	2885	2885	0
512	20240118	123300	213928705	2885	2885	2885	2885	0
513	20240118	123200	213928705	2885	2885	2885	2885	0
514	20240118	123100	213928705	2885	2885	2885	2885	0
515	20240118	123000	213928705	2885	2885	2885	2885	1
516	20240118	122900	213925820	2885	2885	2885	2885	1
517	20240118	122800	213922935	2885	2885	2885	2885	0
518	20240118	122700	213922935	2885	2885	2885	2885	0
519	20240118	122600	213922935	2885	2885	2885	2885	0
520	20240118	122500	213922935	2885	2885	2885	2885	100
521	20240118	122400	213634435	2875	2875	2875	2875	0
522	20240118	122300	213634435	2875	2885	2885	2875	79
523	20240118	122200	213407300	2885	2885	2885	2885	0
524	20240118	122100	213407300	2885	2885	2885	2885	0
525	20240118	122000	213407300	2885	2880	2885	2880	26
526	20240118	121900	213332415	2885	2885	2885	2885	2
527	20240118	121800	213326645	2880	2880	2880	2880	10
528	20240118	121700	213297845	2880	2880	2880	2880	0
529	20240118	121600	213297845	2880	2880	2880	2880	0
530	20240118	121500	213297845	2880	2880	2880	2880	22
531	20240118	121400	213234485	2875	2875	2875	2875	0
532	20240118	121300	213234485	2875	2875	2875	2875	0
533	20240118	121200	213234485	2875	2875	2875	2875	0
534	20240118	121100	213234485	2875	2875	2875	2875	0
535	20240118	121000	213234485	2875	2875	2875	2875	794
536	20240118	120900	210951735	2875	2875	2875	2875	0
537	20240118	120800	210951735	2875	2875	2875	2875	0
538	20240118	120700	210951735	2875	2875	2875	2875	0
539	20240118	120600	210951735	2875	2875	2875	2875	0
540	20240118	120500	210951735	2875	2875	2875	2875	3
541	20240118	120400	210943110	2875	2875	2875	2875	85
542	20240118	120300	210698735	2880	2880	2880	2880	5
543	20240118	120200	210684335	2880	2880	2880	2880	0
544	20240118	120100	210684335	2880	2880	2880	2880	0
545	20240118	120000	210684335	2880	2880	2880	2880	25
546	20240118	115900	210612335	2880	2880	2880	2880	0
547	20240118	115800	210612335	2880	2880	2880	2880	240
548	20240118	115700	209921135	2880	2880	2880	2880	0
549	20240118	115600	209921135	2880	2895	2895	2880	9430
550	20240118	115500	182635410	2895	2895	2895	2895	0
551	20240118	115400	182635410	2895	2895	2895	2895	0
552	20240118	115300	182635410	2895	2900	2900	2895	560
553	20240118	115200	181011710	2900	2900	2900	2900	0
554	20240118	115100	181011710	2900	2900	2900	2900	0
555	20240118	115000	181011710	2900	2900	2900	2900	19
556	20240118	114900	180956610	2900	2895	2900	2895	591
557	20240118	114800	179245590	2910	2905	2910	2900	761
558	20240118	114700	177036170	2910	2910	2910	2910	0
559	20240118	114600	177036170	2910	2910	2910	2910	0
560	20240118	114500	177036170	2910	2910	2910	2910	0
561	20240118	114400	177036170	2910	2910	2910	2910	0
562	20240118	114300	177036170	2910	2910	2910	2910	0
563	20240118	114200	177036170	2910	2910	2910	2910	0
564	20240118	114100	177036170	2910	2910	2910	2910	0
565	20240118	114000	177036170	2910	2910	2910	2910	0
566	20240118	113900	177036170	2910	2910	2910	2910	290
567	20240118	113800	176192270	2910	2910	2910	2910	0
568	20240118	113700	176192270	2910	2910	2910	2910	0
569	20240118	113600	176192270	2910	2910	2910	2910	20
570	20240118	113500	176134070	2910	2910	2910	2910	0
571	20240118	113400	176134070	2910	2910	2910	2910	0
572	20240118	113300	176134070	2910	2910	2910	2910	200
573	20240118	113200	175552070	2900	2900	2900	2900	300
574	20240118	113100	174682070	2900	2900	2900	2900	0
575	20240118	113000	174682070	2900	2900	2900	2900	0
576	20240118	112900	174682070	2900	2900	2900	2900	200
577	20240118	112800	174102070	2910	2910	2910	2910	0
578	20240118	112700	174102070	2910	2910	2910	2910	0
579	20240118	112600	174102070	2910	2910	2910	2910	0
580	20240118	112500	174102070	2910	2910	2910	2910	0
581	20240118	112400	174102070	2910	2910	2910	2910	18
582	20240118	112300	174049690	2910	2910	2910	2910	0
583	20240118	112200	174049690	2910	2910	2910	2910	0
584	20240118	112100	174049690	2910	2920	2920	2900	2071
585	20240118	112000	168006070	2940	2940	2940	2940	0
586	20240118	111900	168006070	2940	2940	2940	2940	0
587	20240118	111800	168006070	2940	2940	2940	2940	1
588	20240118	111700	168003130	2920	2920	2920	2920	0
589	20240118	111600	168003130	2920	2920	2920	2920	135
590	20240118	111500	167608930	2910	2910	2910	2910	0
591	20240118	111400	167608930	2910	2910	2910	2910	0
592	20240118	111300	167608930	2910	2910	2910	2910	0
593	20240118	111200	167608930	2910	2910	2910	2910	0
594	20240118	111100	167608930	2910	2910	2910	2910	0
595	20240118	111000	167608930	2910	2910	2910	2910	0
596	20240118	110900	167608930	2910	2910	2910	2910	90
597	20240118	110800	167347030	2950	2950	2950	2950	0
598	20240118	110700	167347030	2950	2950	2950	2950	0
599	20240118	110600	167347030	2950	2950	2950	2950	11
600	20240118	110500	167314580	2905	2920	2955	2905	1059
601	20240118	110400	164209120	2900	2900	2900	2900	0
602	20240118	110300	164209120	2900	2900	2900	2900	0
603	20240118	110200	164209120	2900	2900	2900	2900	0
604	20240118	110100	164209120	2900	2900	2900	2900	45
605	20240118	110000	164078620	2900	2900	2900	2900	17
606	20240118	105900	164029320	2895	2895	2895	2895	69
607	20240118	105800	163829565	2900	2900	2900	2900	0
608	20240118	105700	163829565	2900	2900	2900	2900	0
609	20240118	105600	163829565	2900	2900	2900	2900	0
610	20240118	105500	163829565	2900	2900	2900	2900	5
611	20240118	105400	163815065	2900	2900	2900	2900	0
612	20240118	105300	163815065	2900	2900	2900	2900	20
613	20240118	105200	163757065	2895	2895	2895	2895	0
614	20240118	105100	163757065	2895	2895	2895	2895	0
615	20240118	105000	163757065	2895	2895	2895	2895	0
616	20240118	104900	163757065	2895	2895	2895	2895	0
617	20240118	104800	163757065	2895	2895	2895	2895	0
618	20240118	104700	163757065	2895	2895	2895	2895	0
619	20240118	104600	163757065	2895	2895	2895	2895	0
620	20240118	104500	163757065	2895	2920	2925	2895	215
621	20240118	104400	163131690	2890	2890	2890	2890	1
622	20240118	104300	163128800	2900	2900	2900	2900	0
623	20240118	104200	163128800	2900	2905	2905	2890	763
624	20240118	104100	160916000	2905	2905	2905	2905	0
625	20240118	104000	160916000	2905	2905	2905	2905	0
626	20240118	103900	160916000	2905	2905	2905	2905	0
627	20240118	103800	160916000	2905	2905	2905	2905	0
628	20240118	103700	160916000	2905	2905	2905	2905	0
629	20240118	103600	160916000	2905	2905	2905	2905	0
630	20240118	103500	160916000	2905	2905	2905	2905	0
631	20240118	103400	160916000	2905	2905	2905	2905	0
632	20240118	103300	160916000	2905	2905	2905	2905	131
633	20240118	103200	160535445	2905	2905	2905	2905	170
634	20240118	103100	160041595	2905	2905	2905	2905	0
635	20240118	103000	160041595	2905	2905	2905	2905	200
636	20240118	102900	159460595	2905	2905	2905	2905	0
637	20240118	102800	159460595	2905	2915	2915	2905	53
638	20240118	102700	159306555	2920	2920	2920	2920	0
639	20240118	102600	159306555	2920	2920	2920	2920	150
640	20240118	102500	158868555	2920	2920	2920	2920	0
641	20240118	102400	158868555	2920	2920	2920	2920	3
642	20240118	102300	158859795	2900	2900	2900	2900	0
643	20240118	102200	158859795	2900	2900	2900	2900	87
644	20240118	102100	158607495	2900	2905	2905	2900	47
645	20240118	102000	158471155	2910	2910	2910	2910	0
646	20240118	101900	158471155	2910	2910	2910	2910	6
647	20240118	101800	158453695	2910	2910	2910	2910	0
648	20240118	101700	158453695	2910	2910	2910	2910	10
649	20240118	101600	158424595	2915	2920	2920	2915	82
650	20240118	101500	158185175	2920	2920	2920	2920	0
651	20240118	101400	158185175	2920	2920	2920	2920	0
652	20240118	101300	158185175	2920	2920	2920	2920	0
653	20240118	101200	158185175	2920	2920	2920	2920	0
654	20240118	101100	158185175	2920	2920	2920	2920	0
655	20240118	101000	158185175	2920	2920	2920	2920	100
656	20240118	100900	157893175	2920	2920	2920	2920	0
657	20240118	100800	157893175	2920	2920	2920	2920	0
658	20240118	100700	157893175	2920	2920	2920	2920	17
659	20240118	100600	157843535	2915	2930	2930	2915	5
660	20240118	100500	157828920	2925	2925	2925	2925	0
661	20240118	100400	157828920	2925	2945	2945	2925	301
662	20240118	100300	156948460	2920	2920	2920	2920	184
663	20240118	100200	156411180	2920	2920	2920	2920	0
664	20240118	100100	156411180	2920	2940	2940	2920	211
665	20240118	100000	155794290	2935	2935	2935	2935	363
666	20240118	095900	154728885	2935	2935	2935	2935	0
667	20240118	095800	154728885	2935	2935	2935	2935	0
668	20240118	095700	154728885	2935	2935	2935	2935	0
669	20240118	095600	154728885	2935	2935	2935	2935	0
670	20240118	095500	154728885	2935	2935	2935	2935	0
671	20240118	095400	154728885	2935	2935	2935	2935	0
672	20240118	095300	154728885	2935	2935	2935	2935	0
673	20240118	095200	154728885	2935	2935	2935	2935	0
674	20240118	095100	154728885	2935	2935	2935	2935	0
675	20240118	095000	154728885	2935	2935	2935	2935	0
676	20240118	094900	154728885	2935	2935	2935	2935	0
677	20240118	094800	154728885	2935	2935	2935	2935	0
678	20240118	094700	154728885	2935	2935	2935	2935	2
679	20240118	094600	154723015	2935	2935	2935	2935	0
680	20240118	094500	154723015	2935	2935	2935	2935	0
681	20240118	094400	154723015	2935	2935	2935	2935	0
682	20240118	094300	154723015	2935	2935	2935	2935	0
683	20240118	094200	154723015	2935	2935	2935	2935	0
684	20240118	094100	154723015	2935	2935	2935	2935	0
685	20240118	094000	154723015	2935	2935	2935	2935	0
686	20240118	093900	154723015	2935	2935	2935	2935	0
687	20240118	093800	154723015	2935	2935	2935	2935	1
688	20240118	093700	154720080	2910	2910	2910	2910	200
689	20240118	093600	154138080	2910	2910	2910	2910	0
690	20240118	093500	154138080	2910	2910	2910	2910	0
691	20240118	093400	154138080	2910	2910	2910	2910	0
692	20240118	093300	154138080	2910	2910	2910	2910	2130
693	20240118	093200	147939780	2920	2920	2920	2920	10
694	20240118	093100	147910580	2910	2910	2910	2910	60
695	20240118	093000	147735980	2920	2915	2920	2915	115
696	20240118	092900	147400465	2910	2910	2910	2910	17
697	20240118	092800	147350995	2900	2900	2900	2900	626
698	20240118	092700	145535595	2900	2900	2900	2900	0
699	20240118	092600	145535595	2900	2900	2900	2900	510
700	20240118	092500	144056595	2900	2900	2900	2900	0
701	20240118	092400	144056595	2900	2900	2900	2900	0
702	20240118	092300	144056595	2900	2900	2900	2900	0
703	20240118	092200	144056595	2900	2905	2905	2900	700
704	20240118	092100	142024490	2910	2900	2910	2900	104
705	20240118	092000	141722320	2890	2890	2890	2890	50
706	20240118	091900	141577820	2870	2870	2870	2870	0
707	20240118	091800	141577820	2870	2900	2900	2870	101
708	20240118	091700	141286930	2900	2900	2900	2900	503
709	20240118	091600	139828230	2900	2920	2945	2880	392
710	20240118	091500	138692105	2910	2895	2910	2895	2552
711	20240118	091400	131296255	2890	2860	2890	2860	3502
712	20240118	091300	121199415	2855	2880	2880	2855	178
713	20240118	091200	120686850	2855	2885	2885	2855	510
714	20240118	091100	119229200	2880	2835	2885	2835	14755
715	20240118	091000	77055700	2710	2710	2710	2710	0
716	20240118	090900	77055700	2710	2710	2710	2710	0
717	20240118	090800	77055700	2710	2895	2895	2710	10071
718	20240118	090700	48474845	2915	2915	2915	2915	0
719	20240118	090600	48474845	2915	2900	2915	2890	4232
720	20240118	090500	36239340	2890	2890	2890	2890	2
721	20240118	090400	36233560	2880	2880	2880	2880	0
722	20240118	090300	36233560	2880	2880	2880	2880	0
723	20240118	090200	36233560	2880	2880	2880	2880	0
724	20240118	090100	36233560	2880	2910	2910	2880	2149
725	20240118	090000	30025380	2910	2910	2910	2910	10318