KissMeData/331920/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211500	112266010	4375	4375	4375	4375	124
3	20240118	211400	112266010	4375	4375	4375	4375	0
4	20240118	211300	112266010	4375	4375	4375	4375	0
5	20240118	211200	112266010	4375	4375	4375	4375	0
6	20240118	211100	112266010	4375	4375	4375	4375	0
7	20240118	211000	112266010	4375	4375	4375	4375	0
8	20240118	210900	112266010	4375	4375	4375	4375	0
9	20240118	210800	112266010	4375	4375	4375	4375	0
10	20240118	210700	112266010	4375	4375	4375	4375	0
11	20240118	210600	112266010	4375	4375	4375	4375	0
12	20240118	210500	112266010	4375	4375	4375	4375	0
13	20240118	210400	112266010	4375	4375	4375	4375	0
14	20240118	210300	112266010	4375	4375	4375	4375	0
15	20240118	210200	112266010	4375	4375	4375	4375	0
16	20240118	210100	112266010	4375	4375	4375	4375	0
17	20240118	210000	112266010	4375	4375	4375	4375	0
18	20240118	205900	112266010	4375	4375	4375	4375	0
19	20240118	205800	112266010	4375	4375	4375	4375	0
20	20240118	205700	112266010	4375	4375	4375	4375	0
21	20240118	205600	112266010	4375	4375	4375	4375	0
22	20240118	205500	112266010	4375	4375	4375	4375	0
23	20240118	205400	112266010	4375	4375	4375	4375	0
24	20240118	205300	112266010	4375	4375	4375	4375	0
25	20240118	205200	112266010	4375	4375	4375	4375	0
26	20240118	205100	112266010	4375	4375	4375	4375	0
27	20240118	205000	112266010	4375	4375	4375	4375	0
28	20240118	204900	112266010	4375	4375	4375	4375	0
29	20240118	204800	112266010	4375	4375	4375	4375	0
30	20240118	204700	112266010	4375	4375	4375	4375	0
31	20240118	204600	112266010	4375	4375	4375	4375	0
32	20240118	204500	112266010	4375	4375	4375	4375	124
33	20240118	204400	112266010	4375	4375	4375	4375	0
34	20240118	204300	112266010	4375	4375	4375	4375	0
35	20240118	204200	112266010	4375	4375	4375	4375	0
36	20240118	204100	112266010	4375	4375	4375	4375	0
37	20240118	204000	112266010	4375	4375	4375	4375	0
38	20240118	203900	112266010	4375	4375	4375	4375	0
39	20240118	203800	112266010	4375	4375	4375	4375	0
40	20240118	203700	112266010	4375	4375	4375	4375	0
41	20240118	203600	112266010	4375	4375	4375	4375	0
42	20240118	203500	112266010	4375	4375	4375	4375	0
43	20240118	203400	112266010	4375	4375	4375	4375	0
44	20240118	203300	112266010	4375	4375	4375	4375	0
45	20240118	203200	112266010	4375	4375	4375	4375	0
46	20240118	203100	112266010	4375	4375	4375	4375	0
47	20240118	203000	112266010	4375	4375	4375	4375	0
48	20240118	202900	112266010	4375	4375	4375	4375	0
49	20240118	202800	112266010	4375	4375	4375	4375	0
50	20240118	202700	112266010	4375	4375	4375	4375	0
51	20240118	202600	112266010	4375	4375	4375	4375	0
52	20240118	202500	112266010	4375	4375	4375	4375	0
53	20240118	202400	112266010	4375	4375	4375	4375	0
54	20240118	202300	112266010	4375	4375	4375	4375	0
55	20240118	202200	112266010	4375	4375	4375	4375	0
56	20240118	202100	112266010	4375	4375	4375	4375	0
57	20240118	202000	112266010	4375	4375	4375	4375	0
58	20240118	201900	112266010	4375	4375	4375	4375	0
59	20240118	201800	112266010	4375	4375	4375	4375	0
60	20240118	201700	112266010	4375	4375	4375	4375	0
61	20240118	201600	112266010	4375	4375	4375	4375	0
62	20240118	201500	112266010	4375	4375	4375	4375	124
63	20240118	201400	112266010	4375	4375	4375	4375	0
64	20240118	201300	112266010	4375	4375	4375	4375	0
65	20240118	201200	112266010	4375	4375	4375	4375	0
66	20240118	201100	112266010	4375	4375	4375	4375	0
67	20240118	201000	112266010	4375	4375	4375	4375	0
68	20240118	200900	112266010	4375	4375	4375	4375	0
69	20240118	200800	112266010	4375	4375	4375	4375	0
70	20240118	200700	112266010	4375	4375	4375	4375	0
71	20240118	200600	112266010	4375	4375	4375	4375	0
72	20240118	200500	112266010	4375	4375	4375	4375	0
73	20240118	200400	112266010	4375	4375	4375	4375	0
74	20240118	200300	112266010	4375	4375	4375	4375	0
75	20240118	200200	112266010	4375	4375	4375	4375	0
76	20240118	200100	112266010	4375	4375	4375	4375	0
77	20240118	200000	112266010	4375	4375	4375	4375	0
78	20240118	195900	112266010	4375	4375	4375	4375	0
79	20240118	195800	112266010	4375	4375	4375	4375	0
80	20240118	195700	112266010	4375	4375	4375	4375	0
81	20240118	195600	112266010	4375	4375	4375	4375	0
82	20240118	195500	112266010	4375	4375	4375	4375	0
83	20240118	195400	112266010	4375	4375	4375	4375	0
84	20240118	195300	112266010	4375	4375	4375	4375	0
85	20240118	195200	112266010	4375	4375	4375	4375	0
86	20240118	195100	112266010	4375	4375	4375	4375	0
87	20240118	195000	112266010	4375	4375	4375	4375	0
88	20240118	194900	112266010	4375	4375	4375	4375	0
89	20240118	194800	112266010	4375	4375	4375	4375	0
90	20240118	194700	112266010	4375	4375	4375	4375	0
91	20240118	194600	112266010	4375	4375	4375	4375	0
92	20240118	194500	112266010	4375	4375	4375	4375	124
93	20240118	194400	112266010	4375	4375	4375	4375	0
94	20240118	194300	112266010	4375	4375	4375	4375	0
95	20240118	194200	112266010	4375	4375	4375	4375	0
96	20240118	194100	112266010	4375	4375	4375	4375	0
97	20240118	194000	112266010	4375	4375	4375	4375	0
98	20240118	193900	112266010	4375	4375	4375	4375	0
99	20240118	193800	112266010	4375	4375	4375	4375	0
100	20240118	193700	112266010	4375	4375	4375	4375	0
101	20240118	193600	112266010	4375	4375	4375	4375	0
102	20240118	193500	112266010	4375	4375	4375	4375	0
103	20240118	193400	112266010	4375	4375	4375	4375	0
104	20240118	193300	112266010	4375	4375	4375	4375	0
105	20240118	193200	112266010	4375	4375	4375	4375	0
106	20240118	193100	112266010	4375	4375	4375	4375	0
107	20240118	193000	112266010	4375	4375	4375	4375	0
108	20240118	192900	112266010	4375	4375	4375	4375	0
109	20240118	192800	112266010	4375	4375	4375	4375	0
110	20240118	192700	112266010	4375	4375	4375	4375	0
111	20240118	192600	112266010	4375	4375	4375	4375	0
112	20240118	192500	112266010	4375	4375	4375	4375	0
113	20240118	192400	112266010	4375	4375	4375	4375	0
114	20240118	192300	112266010	4375	4375	4375	4375	0
115	20240118	192200	112266010	4375	4375	4375	4375	0
116	20240118	192100	112266010	4375	4375	4375	4375	0
117	20240118	192000	112266010	4375	4375	4375	4375	0
118	20240118	191900	112266010	4375	4375	4375	4375	0
119	20240118	191800	112266010	4375	4375	4375	4375	0
120	20240118	191700	112266010	4375	4375	4375	4375	0
121	20240118	191600	112266010	4375	4375	4375	4375	0
122	20240118	191500	112266010	4375	4375	4375	4375	124
123	20240118	191400	112266010	4375	4375	4375	4375	0
124	20240118	191300	112266010	4375	4375	4375	4375	0
125	20240118	191200	112266010	4375	4375	4375	4375	0
126	20240118	191100	112266010	4375	4375	4375	4375	0
127	20240118	191000	112266010	4375	4375	4375	4375	0
128	20240118	190900	112266010	4375	4375	4375	4375	0
129	20240118	190800	112266010	4375	4375	4375	4375	0
130	20240118	190700	112266010	4375	4375	4375	4375	0
131	20240118	190600	112266010	4375	4375	4375	4375	0
132	20240118	190500	112266010	4375	4375	4375	4375	0
133	20240118	190400	112266010	4375	4375	4375	4375	0
134	20240118	190300	112266010	4375	4375	4375	4375	0
135	20240118	190200	112266010	4375	4375	4375	4375	0
136	20240118	190100	112266010	4375	4375	4375	4375	0
137	20240118	190000	112266010	4375	4375	4375	4375	0
138	20240118	185900	112266010	4375	4375	4375	4375	0
139	20240118	185800	112266010	4375	4375	4375	4375	0
140	20240118	185700	112266010	4375	4375	4375	4375	0
141	20240118	185600	112266010	4375	4375	4375	4375	0
142	20240118	185500	112266010	4375	4375	4375	4375	0
143	20240118	185400	112266010	4375	4375	4375	4375	0
144	20240118	185300	112266010	4375	4375	4375	4375	0
145	20240118	185200	112266010	4375	4375	4375	4375	0
146	20240118	185100	112266010	4375	4375	4375	4375	0
147	20240118	185000	112266010	4375	4375	4375	4375	0
148	20240118	184900	112266010	4375	4375	4375	4375	0
149	20240118	184800	112266010	4375	4375	4375	4375	0
150	20240118	184700	112266010	4375	4375	4375	4375	0
151	20240118	184600	112266010	4375	4375	4375	4375	0
152	20240118	184500	112266010	4375	4375	4375	4375	124
153	20240118	184400	112266010	4375	4375	4375	4375	0
154	20240118	184300	112266010	4375	4375	4375	4375	0
155	20240118	184200	112266010	4375	4375	4375	4375	0
156	20240118	184100	112266010	4375	4375	4375	4375	0
157	20240118	184000	112266010	4375	4375	4375	4375	0
158	20240118	183900	112266010	4375	4375	4375	4375	0
159	20240118	183800	112266010	4375	4375	4375	4375	0
160	20240118	183700	112266010	4375	4375	4375	4375	0
161	20240118	183600	112266010	4375	4375	4375	4375	0
162	20240118	183500	112266010	4375	4375	4375	4375	0
163	20240118	183400	112266010	4375	4375	4375	4375	0
164	20240118	183300	112266010	4375	4375	4375	4375	0
165	20240118	183200	112266010	4375	4375	4375	4375	0
166	20240118	183100	112266010	4375	4375	4375	4375	0
167	20240118	183000	112266010	4375	4375	4375	4375	0
168	20240118	182900	112266010	4375	4375	4375	4375	0
169	20240118	182800	112266010	4375	4375	4375	4375	0
170	20240118	182700	112266010	4375	4375	4375	4375	0
171	20240118	182600	112266010	4375	4375	4375	4375	0
172	20240118	182500	112266010	4375	4375	4375	4375	0
173	20240118	182400	112266010	4375	4375	4375	4375	0
174	20240118	182300	112266010	4375	4375	4375	4375	0
175	20240118	182200	112266010	4375	4375	4375	4375	0
176	20240118	182100	112266010	4375	4375	4375	4375	0
177	20240118	182000	112266010	4375	4375	4375	4375	0
178	20240118	181900	112266010	4375	4375	4375	4375	0
179	20240118	181800	112266010	4375	4375	4375	4375	0
180	20240118	181700	112266010	4375	4375	4375	4375	0
181	20240118	181600	112266010	4375	4375	4375	4375	0
182	20240118	181500	112266010	4375	4375	4375	4375	124
183	20240118	181400	112266010	4375	4375	4375	4375	0
184	20240118	181300	112266010	4375	4375	4375	4375	0
185	20240118	181200	112266010	4375	4375	4375	4375	0
186	20240118	181100	112266010	4375	4375	4375	4375	0
187	20240118	181000	112266010	4375	4375	4375	4375	0
188	20240118	180900	112266010	4375	4375	4375	4375	0
189	20240118	180800	112266010	4375	4375	4375	4375	0
190	20240118	180700	112266010	4375	4375	4375	4375	0
191	20240118	180600	112266010	4375	4375	4375	4375	0
192	20240118	180500	112266010	4375	4375	4375	4375	0
193	20240118	180400	112266010	4375	4375	4375	4375	0
194	20240118	180300	112266010	4375	4375	4375	4375	0
195	20240118	180200	112266010	4375	4375	4375	4375	0
196	20240118	180100	112266010	4375	4375	4375	4375	0
197	20240118	180000	112266010	4375	4375	4375	4375	0
198	20240118	175900	112266010	4375	4375	4375	4375	0
199	20240118	175800	112266010	4375	4375	4375	4375	0
200	20240118	175700	112266010	4375	4375	4375	4375	0
201	20240118	175600	112266010	4375	4375	4375	4375	0
202	20240118	175500	112266010	4375	4375	4375	4375	0
203	20240118	175400	112266010	4375	4375	4375	4375	0
204	20240118	175300	112266010	4375	4375	4375	4375	0
205	20240118	175200	112266010	4375	4375	4375	4375	0
206	20240118	175100	112266010	4375	4375	4375	4375	0
207	20240118	175000	112266010	4375	4375	4375	4375	0
208	20240118	174900	112266010	4375	4375	4375	4375	0
209	20240118	174800	112266010	4375	4375	4375	4375	0
210	20240118	174700	112266010	4375	4375	4375	4375	0
211	20240118	174600	112266010	4375	4375	4375	4375	0
212	20240118	174500	112266010	4375	4375	4375	4375	124
213	20240118	174400	112266010	4375	4375	4375	4375	0
214	20240118	174300	112266010	4375	4375	4375	4375	0
215	20240118	174200	112266010	4375	4375	4375	4375	0
216	20240118	174100	112266010	4375	4375	4375	4375	0
217	20240118	174000	112266010	4375	4375	4375	4375	0
218	20240118	173900	112266010	4375	4375	4375	4375	0
219	20240118	173800	112266010	4375	4375	4375	4375	0
220	20240118	173700	112266010	4375	4375	4375	4375	0
221	20240118	173600	112266010	4375	4375	4375	4375	0
222	20240118	173500	112266010	4375	4375	4375	4375	0
223	20240118	173400	112266010	4375	4375	4375	4375	0
224	20240118	173300	112266010	4375	4375	4375	4375	0
225	20240118	173200	112266010	4375	4375	4375	4375	0
226	20240118	173100	112266010	4375	4375	4375	4375	0
227	20240118	173000	112266010	4375	4375	4375	4375	0
228	20240118	172900	112266010	4375	4375	4375	4375	0
229	20240118	172800	112266010	4375	4375	4375	4375	0
230	20240118	172700	112266010	4375	4375	4375	4375	0
231	20240118	172600	112266010	4375	4375	4375	4375	0
232	20240118	172500	112266010	4375	4375	4375	4375	0
233	20240118	172400	112266010	4375	4375	4375	4375	0
234	20240118	172300	112266010	4375	4375	4375	4375	0
235	20240118	172200	112266010	4375	4375	4375	4375	0
236	20240118	172100	112266010	4375	4375	4375	4375	0
237	20240118	172000	112266010	4375	4375	4375	4375	0
238	20240118	171900	112266010	4375	4375	4375	4375	0
239	20240118	171800	112266010	4375	4375	4375	4375	0
240	20240118	171700	112266010	4375	4375	4375	4375	0
241	20240118	171600	112266010	4375	4375	4375	4375	0
242	20240118	171500	112266010	4375	4375	4375	4375	124
243	20240118	171400	112266010	4375	4375	4375	4375	0
244	20240118	171300	112266010	4375	4375	4375	4375	0
245	20240118	171200	112266010	4375	4375	4375	4375	0
246	20240118	171100	112266010	4375	4375	4375	4375	0
247	20240118	171000	112266010	4375	4375	4375	4375	0
248	20240118	170900	112266010	4375	4375	4375	4375	0
249	20240118	170800	112266010	4375	4375	4375	4375	0
250	20240118	170700	112266010	4375	4375	4375	4375	0
251	20240118	170600	112266010	4375	4375	4375	4375	0
252	20240118	170500	112266010	4375	4375	4375	4375	0
253	20240118	170400	112266010	4375	4375	4375	4375	0
254	20240118	170300	112266010	4375	4375	4375	4375	0
255	20240118	170200	112266010	4375	4375	4375	4375	0
256	20240118	170100	112266010	4375	4375	4375	4375	0
257	20240118	170000	112266010	4375	4375	4375	4375	0
258	20240118	165900	112266010	4375	4375	4375	4375	0
259	20240118	165800	112266010	4375	4375	4375	4375	0
260	20240118	165700	112266010	4375	4375	4375	4375	0
261	20240118	165600	112266010	4375	4375	4375	4375	0
262	20240118	165500	112266010	4375	4375	4375	4375	0
263	20240118	165400	112266010	4375	4375	4375	4375	0
264	20240118	165300	112266010	4375	4375	4375	4375	0
265	20240118	165200	112266010	4375	4375	4375	4375	0
266	20240118	165100	112266010	4375	4375	4375	4375	0
267	20240118	165000	112266010	4375	4375	4375	4375	0
268	20240118	164900	112266010	4375	4375	4375	4375	0
269	20240118	164800	112266010	4375	4375	4375	4375	0
270	20240118	164700	112266010	4375	4375	4375	4375	0
271	20240118	164600	112266010	4375	4375	4375	4375	0
272	20240118	164500	112266010	4375	4375	4375	4375	124
273	20240118	164400	112266010	4375	4375	4375	4375	0
274	20240118	164300	112266010	4375	4375	4375	4375	0
275	20240118	164200	112266010	4375	4375	4375	4375	0
276	20240118	164100	112266010	4375	4375	4375	4375	0
277	20240118	164000	112266010	4375	4375	4375	4375	0
278	20240118	163900	112266010	4375	4375	4375	4375	0
279	20240118	163800	112266010	4375	4375	4375	4375	0
280	20240118	163700	112266010	4375	4375	4375	4375	0
281	20240118	163600	112266010	4375	4375	4375	4375	0
282	20240118	163500	112266010	4375	4375	4375	4375	0
283	20240118	163400	112266010	4375	4375	4375	4375	0
284	20240118	163300	112266010	4375	4375	4375	4375	0
285	20240118	163200	112266010	4375	4375	4375	4375	0
286	20240118	163100	112266010	4375	4375	4375	4375	0
287	20240118	163000	112266010	4375	4375	4375	4375	0
288	20240118	162900	112266010	4375	4375	4375	4375	0
289	20240118	162800	112266010	4375	4375	4375	4375	0
290	20240118	162700	112266010	4375	4375	4375	4375	0
291	20240118	162600	112266010	4375	4375	4375	4375	0
292	20240118	162500	112266010	4375	4375	4375	4375	0
293	20240118	162400	112266010	4375	4375	4375	4375	0
294	20240118	162300	112266010	4375	4375	4375	4375	0
295	20240118	162200	112266010	4375	4375	4375	4375	0
296	20240118	162100	112266010	4375	4375	4375	4375	0
297	20240118	162000	112266010	4375	4375	4375	4375	0
298	20240118	161900	112266010	4375	4375	4375	4375	0
299	20240118	161800	112266010	4375	4375	4375	4375	0
300	20240118	161700	112266010	4375	4375	4375	4375	0
301	20240118	161600	112266010	4375	4375	4375	4375	0
302	20240118	161500	112266010	4375	4375	4375	4375	124
303	20240118	161400	112266010	4375	4375	4375	4375	0
304	20240118	161300	112266010	4375	4375	4375	4375	0
305	20240118	161200	112266010	4375	4375	4375	4375	0
306	20240118	161100	112266010	4375	4375	4375	4375	0
307	20240118	161000	112266010	4375	4375	4375	4375	0
308	20240118	160900	112266010	4375	4375	4375	4375	0
309	20240118	160800	112266010	4375	4375	4375	4375	0
310	20240118	160700	112266010	4375	4375	4375	4375	0
311	20240118	160600	112266010	4375	4375	4375	4375	0
312	20240118	160500	112266010	4375	4375	4375	4375	0
313	20240118	160400	112266010	4375	4375	4375	4375	0
314	20240118	160300	112266010	4375	4375	4375	4375	0
315	20240118	160200	112266010	4375	4375	4375	4375	0
316	20240118	160100	112266010	4375	4375	4375	4375	0
317	20240118	160000	112266010	4375	4375	4375	4375	0
318	20240118	155900	112266010	4375	4375	4375	4375	0
319	20240118	155800	112266010	4375	4375	4375	4375	0
320	20240118	155700	112266010	4375	4375	4375	4375	0
321	20240118	155600	112266010	4375	4375	4375	4375	0
322	20240118	155500	112266010	4375	4375	4375	4375	0
323	20240118	155400	112266010	4375	4375	4375	4375	0
324	20240118	155300	112266010	4375	4375	4375	4375	0
325	20240118	155200	112266010	4375	4375	4375	4375	0
326	20240118	155100	112266010	4375	4375	4375	4375	0
327	20240118	155000	112266010	4375	4375	4375	4375	0
328	20240118	154900	112266010	4375	4375	4375	4375	0
329	20240118	154800	112266010	4375	4375	4375	4375	0
330	20240118	154700	112266010	4375	4375	4375	4375	0
331	20240118	154600	112266010	4375	4375	4375	4375	0
332	20240118	154500	112266010	4375	4375	4375	4375	124
333	20240118	154400	112266010	4375	4375	4375	4375	0
334	20240118	154300	112266010	4375	4375	4375	4375	0
335	20240118	154200	112266010	4375	4375	4375	4375	0
336	20240118	154100	112266010	4375	4375	4375	4375	0
337	20240118	154000	112266010	4375	4375	4375	4375	0
338	20240118	153900	112266010	4375	4375	4375	4375	0
339	20240118	153800	112266010	4375	4375	4375	4375	0
340	20240118	153700	112266010	4375	4375	4375	4375	0
341	20240118	153600	112266010	4375	4375	4375	4375	0
342	20240118	153500	112266010	4375	4375	4375	4375	0
343	20240118	153400	112266010	4375	4375	4375	4375	0
344	20240118	153300	112266010	4375	4375	4375	4375	0
345	20240118	153200	112266010	4375	4375	4375	4375	0
346	20240118	153100	112266010	4375	4375	4375	4375	0
347	20240118	153000	112266010	4375	4375	4375	4375	124
348	20240118	152900	111723510	4370	4370	4370	4370	0
349	20240118	152800	111723510	4370	4370	4370	4370	0
350	20240118	152700	111723510	4370	4370	4370	4370	0
351	20240118	152600	111723510	4370	4370	4370	4370	0
352	20240118	152500	111723510	4370	4370	4370	4370	0
353	20240118	152400	111723510	4370	4370	4370	4370	0
354	20240118	152300	111723510	4370	4370	4370	4370	0
355	20240118	152200	111723510	4370	4370	4370	4370	0
356	20240118	152100	111723510	4370	4370	4370	4370	0
357	20240118	152000	111723510	4370	4370	4370	4370	0
358	20240118	151900	111723510	4370	4365	4375	4330	32
359	20240118	151800	111584015	4375	4330	4375	4330	109
360	20240118	151700	111107985	4375	4375	4375	4375	0
361	20240118	151600	111107985	4375	4375	4375	4375	0
362	20240118	151500	111107985	4375	4375	4375	4375	0
363	20240118	151400	111107985	4375	4375	4375	4375	0
364	20240118	151300	111107985	4375	4370	4375	4370	24
365	20240118	151200	111003035	4375	4330	4375	4330	201
366	20240118	151100	110129285	4330	4325	4330	4325	100
367	20240118	151000	109696350	4325	4325	4325	4325	0
368	20240118	150900	109696350	4325	4325	4325	4325	0
369	20240118	150800	109696350	4325	4320	4325	4320	37
370	20240118	150700	109536465	4315	4315	4315	4315	1
371	20240118	150600	109532150	4315	4315	4315	4315	0
372	20240118	150500	109532150	4315	4315	4315	4315	0
373	20240118	150400	109532150	4315	4315	4315	4315	0
374	20240118	150300	109532150	4315	4300	4315	4300	209
375	20240118	150200	108633435	4300	4300	4300	4300	10
376	20240118	150100	108590435	4300	4300	4300	4300	10
377	20240118	150000	108547435	4295	4295	4295	4295	0
378	20240118	145900	108547435	4295	4295	4295	4295	0
379	20240118	145800	108547435	4295	4295	4295	4295	107
380	20240118	145700	108087870	4300	4300	4300	4300	0
381	20240118	145600	108087870	4300	4300	4300	4300	0
382	20240118	145500	108087870	4300	4300	4300	4300	27
383	20240118	145400	107971770	4300	4300	4300	4300	0
384	20240118	145300	107971770	4300	4300	4300	4300	6
385	20240118	145200	107945970	4305	4305	4305	4305	0
386	20240118	145100	107945970	4305	4305	4305	4305	0
387	20240118	145000	107945970	4305	4305	4305	4305	0
388	20240118	144900	107945970	4305	4305	4305	4305	0
389	20240118	144800	107945970	4305	4305	4305	4305	4
390	20240118	144700	107928750	4325	4325	4325	4325	0
391	20240118	144600	107928750	4325	4325	4325	4325	0
392	20240118	144500	107928750	4325	4325	4325	4325	0
393	20240118	144400	107928750	4325	4325	4325	4325	0
394	20240118	144300	107928750	4325	4325	4325	4325	0
395	20240118	144200	107928750	4325	4325	4325	4325	0
396	20240118	144100	107928750	4325	4325	4325	4325	0
397	20240118	144000	107928750	4325	4325	4325	4325	0
398	20240118	143900	107928750	4325	4325	4325	4325	2
399	20240118	143800	107920100	4295	4295	4295	4295	9
400	20240118	143700	107881445	4295	4295	4295	4295	0
401	20240118	143600	107881445	4295	4295	4295	4295	0
402	20240118	143500	107881445	4295	4295	4295	4295	90
403	20240118	143400	107494895	4340	4340	4340	4340	0
404	20240118	143300	107494895	4340	4340	4340	4340	0
405	20240118	143200	107494895	4340	4340	4340	4340	0
406	20240118	143100	107494895	4340	4340	4340	4340	0
407	20240118	143000	107494895	4340	4340	4340	4340	0
408	20240118	142900	107494895	4340	4340	4340	4340	0
409	20240118	142800	107494895	4340	4340	4340	4340	0
410	20240118	142700	107494895	4340	4340	4340	4340	0
411	20240118	142600	107494895	4340	4340	4340	4340	0
412	20240118	142500	107494895	4340	4340	4340	4340	0
413	20240118	142400	107494895	4340	4340	4340	4340	0
414	20240118	142300	107494895	4340	4340	4340	4340	0
415	20240118	142200	107494895	4340	4340	4340	4340	0
416	20240118	142100	107494895	4340	4340	4340	4340	0
417	20240118	142000	107494895	4340	4340	4340	4340	0
418	20240118	141900	107494895	4340	4340	4340	4340	0
419	20240118	141800	107494895	4340	4340	4340	4340	0
420	20240118	141700	107494895	4340	4340	4340	4340	0
421	20240118	141600	107494895	4340	4340	4340	4340	0
422	20240118	141500	107494895	4340	4340	4340	4340	0
423	20240118	141400	107494895	4340	4340	4340	4340	0
424	20240118	141300	107494895	4340	4340	4340	4340	0
425	20240118	141200	107494895	4340	4340	4340	4340	0
426	20240118	141100	107494895	4340	4340	4340	4340	0
427	20240118	141000	107494895	4340	4340	4340	4340	0
428	20240118	140900	107494895	4340	4300	4340	4300	100
429	20240118	140800	107064615	4290	4290	4290	4290	0
430	20240118	140700	107064615	4290	4290	4290	4290	1
431	20240118	140600	107060325	4300	4300	4300	4300	10
432	20240118	140500	107017325	4290	4290	4290	4290	0
433	20240118	140400	107017325	4290	4290	4290	4290	1
434	20240118	140300	107013035	4295	4300	4300	4295	9
435	20240118	140200	106974345	4300	4300	4300	4300	0
436	20240118	140100	106974345	4300	4300	4300	4300	0
437	20240118	140000	106974345	4300	4300	4300	4300	0
438	20240118	135900	106974345	4300	4300	4300	4300	0
439	20240118	135800	106974345	4300	4300	4300	4300	0
440	20240118	135700	106974345	4300	4300	4300	4300	0
441	20240118	135600	106974345	4300	4300	4300	4300	0
442	20240118	135500	106974345	4300	4300	4300	4300	0
443	20240118	135400	106974345	4300	4300	4300	4300	0
444	20240118	135300	106974345	4300	4300	4300	4300	130
445	20240118	135200	106415345	4300	4300	4300	4300	100
446	20240118	135100	105985345	4325	4325	4325	4325	0
447	20240118	135000	105985345	4325	4325	4325	4325	0
448	20240118	134900	105985345	4325	4325	4325	4325	0
449	20240118	134800	105985345	4325	4325	4325	4325	0
450	20240118	134700	105985345	4325	4325	4325	4325	0
451	20240118	134600	105985345	4325	4325	4325	4325	0
452	20240118	134500	105985345	4325	4325	4325	4325	0
453	20240118	134400	105985345	4325	4325	4325	4325	0
454	20240118	134300	105985345	4325	4325	4325	4325	0
455	20240118	134200	105985345	4325	4325	4325	4325	0
456	20240118	134100	105985345	4325	4325	4325	4325	0
457	20240118	134000	105985345	4325	4325	4325	4325	0
458	20240118	133900	105985345	4325	4325	4325	4325	0
459	20240118	133800	105985345	4325	4325	4325	4325	0
460	20240118	133700	105985345	4325	4325	4325	4325	2
461	20240118	133600	105976695	4325	4325	4325	4325	0
462	20240118	133500	105976695	4325	4325	4325	4325	0
463	20240118	133400	105976695	4325	4325	4325	4325	0
464	20240118	133300	105976695	4325	4325	4325	4325	0
465	20240118	133200	105976695	4325	4325	4325	4325	0
466	20240118	133100	105976695	4325	4325	4325	4325	0
467	20240118	133000	105976695	4325	4325	4325	4325	0
468	20240118	132900	105976695	4325	4325	4325	4325	0
469	20240118	132800	105976695	4325	4325	4325	4325	0
470	20240118	132700	105976695	4325	4325	4325	4325	5
471	20240118	132600	105955070	4325	4325	4325	4325	208
472	20240118	132500	105055470	4380	4380	4380	4380	0
473	20240118	132400	105055470	4380	4380	4380	4380	0
474	20240118	132300	105055470	4380	4380	4380	4380	0
475	20240118	132200	105055470	4380	4380	4380	4380	0
476	20240118	132100	105055470	4380	4380	4380	4380	0
477	20240118	132000	105055470	4380	4380	4380	4380	0
478	20240118	131900	105055470	4380	4380	4380	4380	0
479	20240118	131800	105055470	4380	4380	4380	4380	0
480	20240118	131700	105055470	4380	4380	4380	4380	0
481	20240118	131600	105055470	4380	4380	4380	4380	5
482	20240118	131500	105033570	4380	4380	4380	4380	0
483	20240118	131400	105033570	4380	4380	4380	4380	0
484	20240118	131300	105033570	4380	4380	4380	4380	5
485	20240118	131200	105011670	4380	4375	4380	4375	100
486	20240118	131100	104573920	4310	4310	4310	4310	0
487	20240118	131000	104573920	4310	4305	4310	4305	109
488	20240118	130900	104104575	4300	4300	4300	4300	163
489	20240118	130800	103403675	4300	4300	4300	4300	0
490	20240118	130700	103403675	4300	4300	4300	4300	0
491	20240118	130600	103403675	4300	4300	4300	4300	0
492	20240118	130500	103403675	4300	4300	4300	4300	0
493	20240118	130400	103403675	4300	4300	4300	4300	0
494	20240118	130300	103403675	4300	4300	4300	4300	0
495	20240118	130200	103403675	4300	4300	4300	4300	0
496	20240118	130100	103403675	4300	4300	4300	4300	2
497	20240118	130000	103395075	4300	4300	4300	4300	0
498	20240118	125900	103395075	4300	4300	4300	4300	0
499	20240118	125800	103395075	4300	4300	4300	4300	30
500	20240118	125700	103266075	4300	4300	4300	4300	190
501	20240118	125600	102449075	4315	4315	4315	4315	0
502	20240118	125500	102449075	4315	4315	4315	4315	0
503	20240118	125400	102449075	4315	4315	4315	4315	0
504	20240118	125300	102449075	4315	4315	4315	4315	0
505	20240118	125200	102449075	4315	4315	4315	4315	2
506	20240118	125100	102440445	4285	4285	4285	4285	319
507	20240118	125000	101073530	4230	4230	4230	4230	0
508	20240118	124900	101073530	4230	4230	4230	4230	0
509	20240118	124800	101073530	4230	4340	4340	4230	3763
510	20240118	124700	84962825	4345	4345	4345	4345	0
511	20240118	124600	84962825	4345	4345	4345	4345	0
512	20240118	124500	84962825	4345	4345	4345	4345	0
513	20240118	124400	84962825	4345	4345	4345	4345	2
514	20240118	124300	84954135	4355	4355	4355	4355	0
515	20240118	124200	84954135	4355	4355	4355	4355	0
516	20240118	124100	84954135	4355	4355	4355	4355	0
517	20240118	124000	84954135	4355	4355	4355	4355	1
518	20240118	123900	84949780	4355	4355	4355	4355	0
519	20240118	123800	84949780	4355	4355	4355	4355	0
520	20240118	123700	84949780	4355	4355	4355	4355	0
521	20240118	123600	84949780	4355	4355	4355	4355	0
522	20240118	123500	84949780	4355	4355	4355	4355	0
523	20240118	123400	84949780	4355	4355	4355	4355	0
524	20240118	123300	84949780	4355	4355	4355	4355	0
525	20240118	123200	84949780	4355	4355	4355	4355	0
526	20240118	123100	84949780	4355	4355	4355	4355	0
527	20240118	123000	84949780	4355	4355	4355	4355	1
528	20240118	122900	84945425	4365	4365	4365	4365	0
529	20240118	122800	84945425	4365	4365	4365	4365	0
530	20240118	122700	84945425	4365	4365	4365	4365	0
531	20240118	122600	84945425	4365	4365	4365	4365	0
532	20240118	122500	84945425	4365	4365	4365	4365	0
533	20240118	122400	84945425	4365	4365	4365	4365	0
534	20240118	122300	84945425	4365	4365	4365	4365	0
535	20240118	122200	84945425	4365	4365	4365	4365	0
536	20240118	122100	84945425	4365	4365	4365	4365	0
537	20240118	122000	84945425	4365	4365	4365	4365	0
538	20240118	121900	84945425	4365	4365	4365	4365	0
539	20240118	121800	84945425	4365	4365	4365	4365	0
540	20240118	121700	84945425	4365	4365	4365	4365	0
541	20240118	121600	84945425	4365	4365	4365	4365	0
542	20240118	121500	84945425	4365	4365	4365	4365	0
543	20240118	121400	84945425	4365	4365	4365	4365	0
544	20240118	121300	84945425	4365	4365	4365	4365	0
545	20240118	121200	84945425	4365	4365	4365	4365	0
546	20240118	121100	84945425	4365	4365	4365	4365	0
547	20240118	121000	84945425	4365	4365	4365	4365	0
548	20240118	120900	84945425	4365	4365	4365	4365	0
549	20240118	120800	84945425	4365	4365	4365	4365	0
550	20240118	120700	84945425	4365	4365	4365	4365	0
551	20240118	120600	84945425	4365	4365	4365	4365	0
552	20240118	120500	84945425	4365	4365	4365	4365	0
553	20240118	120400	84945425	4365	4365	4365	4365	0
554	20240118	120300	84945425	4365	4355	4365	4355	658
555	20240118	120200	82079775	4385	4385	4385	4385	0
556	20240118	120100	82079775	4385	4385	4385	4385	0
557	20240118	120000	82079775	4385	4385	4385	4385	0
558	20240118	115900	82079775	4385	4385	4385	4385	0
559	20240118	115800	82079775	4385	4385	4385	4385	0
560	20240118	115700	82079775	4385	4385	4385	4385	0
561	20240118	115600	82079775	4385	4385	4385	4385	0
562	20240118	115500	82079775	4385	4385	4385	4385	0
563	20240118	115400	82079775	4385	4385	4385	4385	0
564	20240118	115300	82079775	4385	4385	4385	4385	0
565	20240118	115200	82079775	4385	4385	4385	4385	0
566	20240118	115100	82079775	4385	4385	4385	4385	0
567	20240118	115000	82079775	4385	4385	4385	4385	0
568	20240118	114900	82079775	4385	4385	4385	4385	0
569	20240118	114800	82079775	4385	4385	4385	4385	0
570	20240118	114700	82079775	4385	4385	4385	4385	0
571	20240118	114600	82079775	4385	4385	4385	4385	0
572	20240118	114500	82079775	4385	4385	4385	4385	1
573	20240118	114400	82075390	4385	4385	4385	4385	0
574	20240118	114300	82075390	4385	4385	4385	4385	0
575	20240118	114200	82075390	4385	4385	4385	4385	0
576	20240118	114100	82075390	4385	4385	4385	4385	0
577	20240118	114000	82075390	4385	4385	4385	4385	0
578	20240118	113900	82075390	4385	4385	4385	4385	0
579	20240118	113800	82075390	4385	4385	4385	4385	0
580	20240118	113700	82075390	4385	4385	4385	4385	0
581	20240118	113600	82075390	4385	4385	4385	4385	0
582	20240118	113500	82075390	4385	4385	4385	4385	0
583	20240118	113400	82075390	4385	4385	4385	4385	0
584	20240118	113300	82075390	4385	4385	4385	4385	0
585	20240118	113200	82075390	4385	4385	4385	4385	0
586	20240118	113100	82075390	4385	4385	4385	4385	0
587	20240118	113000	82075390	4385	4385	4385	4385	1
588	20240118	112900	82071005	4385	4385	4385	4385	0
589	20240118	112800	82071005	4385	4385	4385	4385	0
590	20240118	112700	82071005	4385	4385	4385	4385	0
591	20240118	112600	82071005	4385	4385	4385	4385	0
592	20240118	112500	82071005	4385	4385	4385	4385	0
593	20240118	112400	82071005	4385	4385	4385	4385	0
594	20240118	112300	82071005	4385	4385	4385	4385	0
595	20240118	112200	82071005	4385	4385	4385	4385	0
596	20240118	112100	82071005	4385	4385	4385	4385	0
597	20240118	112000	82071005	4385	4385	4385	4385	0
598	20240118	111900	82071005	4385	4385	4385	4385	0
599	20240118	111800	82071005	4385	4385	4385	4385	5
600	20240118	111700	82049080	4340	4340	4340	4340	5
601	20240118	111600	82027380	4330	4330	4330	4330	0
602	20240118	111500	82027380	4330	4330	4330	4330	128
603	20240118	111400	81473140	4360	4355	4360	4355	104
604	20240118	111300	81020150	4360	4335	4360	4335	3
605	20240118	111200	81007095	4325	4355	4355	4325	680
606	20240118	111100	78062675	4360	4360	4360	4360	10
607	20240118	111000	78019075	4360	4360	4360	4360	0
608	20240118	110900	78019075	4360	4360	4360	4360	0
609	20240118	110800	78019075	4360	4360	4360	4360	6
610	20240118	110700	77992915	4390	4390	4390	4390	5
611	20240118	110600	77970965	4390	4390	4390	4390	2
612	20240118	110500	77962185	4390	4390	4390	4390	2
613	20240118	110400	77953405	4390	4390	4390	4390	0
614	20240118	110300	77953405	4390	4390	4390	4390	0
615	20240118	110200	77953405	4390	4390	4390	4390	0
616	20240118	110100	77953405	4390	4390	4390	4390	0
617	20240118	110000	77953405	4390	4390	4390	4390	0
618	20240118	105900	77953405	4390	4390	4390	4390	0
619	20240118	105800	77953405	4390	4390	4390	4390	0
620	20240118	105700	77953405	4390	4390	4390	4390	5
621	20240118	105600	77931455	4355	4355	4355	4355	0
622	20240118	105500	77931455	4355	4355	4355	4355	0
623	20240118	105400	77931455	4355	4375	4375	4355	33
624	20240118	105300	77787390	4390	4390	4390	4390	1000
625	20240118	105200	73397390	4390	4390	4390	4390	0
626	20240118	105100	73397390	4390	4390	4390	4390	0
627	20240118	105000	73397390	4390	4390	4390	4390	169
628	20240118	104900	72655480	4390	4390	4390	4390	25
629	20240118	104800	72545730	4440	4440	4440	4440	0
630	20240118	104700	72545730	4440	4435	4440	4435	19
631	20240118	104600	72461420	4420	4420	4420	4420	0
632	20240118	104500	72461420	4420	4420	4420	4420	0
633	20240118	104400	72461420	4420	4420	4420	4420	0
634	20240118	104300	72461420	4420	4420	4420	4420	0
635	20240118	104200	72461420	4420	4420	4420	4420	0
636	20240118	104100	72461420	4420	4420	4420	4420	0
637	20240118	104000	72461420	4420	4420	4420	4420	0
638	20240118	103900	72461420	4420	4420	4420	4420	0
639	20240118	103800	72461420	4420	4420	4420	4420	0
640	20240118	103700	72461420	4420	4420	4420	4420	0
641	20240118	103600	72461420	4420	4420	4420	4420	194
642	20240118	103500	71603940	4450	4450	4450	4450	0
643	20240118	103400	71603940	4450	4450	4450	4450	0
644	20240118	103300	71603940	4450	4450	4450	4450	0
645	20240118	103200	71603940	4450	4450	4450	4450	0
646	20240118	103100	71603940	4450	4450	4450	4450	0
647	20240118	103000	71603940	4450	4450	4450	4450	0
648	20240118	102900	71603940	4450	4450	4450	4450	0
649	20240118	102800	71603940	4450	4450	4450	4450	0
650	20240118	102700	71603940	4450	4450	4450	4450	0
651	20240118	102600	71603940	4450	4450	4450	4450	0
652	20240118	102500	71603940	4450	4450	4450	4450	0
653	20240118	102400	71603940	4450	4450	4450	4450	0
654	20240118	102300	71603940	4450	4450	4450	4450	0
655	20240118	102200	71603940	4450	4450	4450	4450	0
656	20240118	102100	71603940	4450	4450	4450	4450	5
657	20240118	102000	71581690	4420	4420	4420	4420	0
658	20240118	101900	71581690	4420	4420	4420	4420	0
659	20240118	101800	71581690	4420	4420	4420	4420	0
660	20240118	101700	71581690	4420	4420	4420	4420	0
661	20240118	101600	71581690	4420	4420	4420	4420	0
662	20240118	101500	71581690	4420	4420	4420	4420	1
663	20240118	101400	71577270	4420	4420	4420	4420	0
664	20240118	101300	71577270	4420	4440	4440	4420	92
665	20240118	101200	71170390	4390	4390	4390	4390	0
666	20240118	101100	71170390	4390	4475	4475	4305	647
667	20240118	101000	68351005	4485	4485	4485	4485	132
668	20240118	100900	67758985	4480	4490	4490	4480	82
669	20240118	100800	67390965	4490	4515	4515	4490	24
670	20240118	100700	67282985	4520	4520	4520	4520	0
671	20240118	100600	67282985	4520	4520	4520	4520	0
672	20240118	100500	67282985	4520	4520	4520	4520	0
673	20240118	100400	67282985	4520	4520	4520	4520	0
674	20240118	100300	67282985	4520	4525	4525	4520	2
675	20240118	100200	67273940	4525	4520	4525	4520	33
676	20240118	100100	67124660	4520	4520	4520	4520	1
677	20240118	100000	67120140	4515	4515	4515	4505	598
678	20240118	095900	64420215	4515	4520	4520	4515	3
679	20240118	095800	64406665	4520	4520	4520	4520	2
680	20240118	095700	64397625	4525	4530	4530	4525	2
681	20240118	095600	64388570	4535	4535	4535	4535	30
682	20240118	095500	64252520	4530	4475	4530	4475	2108
683	20240118	095400	54727365	4470	4460	4470	4460	149
684	20240118	095300	54062100	4460	4460	4460	4460	22
685	20240118	095200	53963980	4460	4460	4460	4460	172
686	20240118	095100	53196860	4460	4460	4460	4460	0
687	20240118	095000	53196860	4460	4460	4460	4460	0
688	20240118	094900	53196860	4460	4460	4460	4460	0
689	20240118	094800	53196860	4460	4460	4460	4460	0
690	20240118	094700	53196860	4460	4460	4460	4460	0
691	20240118	094600	53196860	4460	4460	4460	4460	0
692	20240118	094500	53196860	4460	4460	4460	4460	200
693	20240118	094400	52304860	4460	4460	4460	4460	0
694	20240118	094300	52304860	4460	4460	4460	4460	0
695	20240118	094200	52304860	4460	4450	4460	4450	60
696	20240118	094100	52037580	4430	4430	4430	4430	0
697	20240118	094000	52037580	4430	4430	4430	4430	0
698	20240118	093900	52037580	4430	4430	4430	4430	0
699	20240118	093800	52037580	4430	4430	4430	4430	117
700	20240118	093700	51519270	4430	4430	4430	4430	3
701	20240118	093600	51505980	4430	4425	4430	4425	238
702	20240118	093500	50451690	4430	4425	4430	4425	488
703	20240118	093400	48290200	4430	4435	4435	4400	512
704	20240118	093300	46036590	4460	4460	4460	4460	0
705	20240118	093200	46036590	4460	4460	4460	4460	0
706	20240118	093100	46036590	4460	4460	4460	4460	0
707	20240118	093000	46036590	4460	4455	4460	4455	833
708	20240118	092900	42321585	4465	4465	4465	4465	0
709	20240118	092800	42321585	4465	4465	4465	4465	0
710	20240118	092700	42321585	4465	4455	4465	4455	70
711	20240118	092600	42009120	4455	4455	4455	4455	0
712	20240118	092500	42009120	4455	4440	4455	4440	244
713	20240118	092400	40925600	4450	4450	4450	4450	1
714	20240118	092300	40921150	4440	4440	4440	4440	114
715	20240118	092200	40414990	4440	4445	4445	4440	1178
716	20240118	092100	35178785	4445	4445	4445	4445	63
717	20240118	092000	34898750	4445	4435	4445	4435	174
718	20240118	091900	34125330	4440	4440	4440	4440	1
719	20240118	091800	34120890	4440	4440	4440	4440	0
720	20240118	091700	34120890	4440	4440	4440	4440	0
721	20240118	091600	34120890	4440	4440	4440	4440	0
722	20240118	091500	34120890	4440	4355	4440	4355	21
723	20240118	091400	34028185	4370	4365	4370	4365	634
724	20240118	091300	31260225	4365	4365	4365	4365	258
725	20240118	091200	30134055	4355	4355	4355	4355	5
726	20240118	091100	30112280	4360	4355	4360	4355	143
727	20240118	091000	29489510	4355	4355	4355	4355	0
728	20240118	090900	29489510	4355	4355	4355	4355	14
729	20240118	090800	29428540	4330	4395	4395	4330	203
730	20240118	090700	28548845	4405	4425	4425	4405	2
731	20240118	090600	28540015	4315	4455	4455	4315	24
732	20240118	090500	28436315	4465	4475	4480	4465	4696
733	20240118	090400	7398580	4480	4300	4480	4300	66
734	20240118	090300	7114600	4295	4300	4300	4295	161
735	20240118	090200	6423095	4295	4530	4530	4295	818
736	20240118	090100	2772865	4530	4530	4530	4530	0
737	20240118	090000	2772865	4530	4290	4530	4290	643