KissMeData/085620/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195700	526076260	4635	4635	4635	4635	491
3	20240119	195600	526076260	4635	4635	4635	4635	0
4	20240119	195500	526076260	4635	4635	4635	4635	0
5	20240119	195400	526076260	4635	4635	4635	4635	0
6	20240119	195300	526076260	4635	4635	4635	4635	0
7	20240119	195200	526076260	4635	4635	4635	4635	0
8	20240119	195100	526076260	4635	4635	4635	4635	0
9	20240119	195000	526076260	4635	4635	4635	4635	0
10	20240119	194900	526076260	4635	4635	4635	4635	0
11	20240119	194800	526076260	4635	4635	4635	4635	0
12	20240119	194700	526076260	4635	4635	4635	4635	0
13	20240119	194600	526076260	4635	4635	4635	4635	0
14	20240119	194500	526076260	4635	4635	4635	4635	0
15	20240119	194400	526076260	4635	4635	4635	4635	0
16	20240119	194300	526076260	4635	4635	4635	4635	0
17	20240119	194200	526076260	4635	4635	4635	4635	0
18	20240119	194100	526076260	4635	4635	4635	4635	0
19	20240119	194000	526076260	4635	4635	4635	4635	0
20	20240119	193900	526076260	4635	4635	4635	4635	0
21	20240119	193800	526076260	4635	4635	4635	4635	0
22	20240119	193700	526076260	4635	4635	4635	4635	0
23	20240119	193600	526076260	4635	4635	4635	4635	0
24	20240119	193500	526076260	4635	4635	4635	4635	0
25	20240119	193400	526076260	4635	4635	4635	4635	0
26	20240119	193300	526076260	4635	4635	4635	4635	0
27	20240119	193200	526076260	4635	4635	4635	4635	0
28	20240119	193100	526076260	4635	4635	4635	4635	0
29	20240119	193000	526076260	4635	4635	4635	4635	0
30	20240119	192900	526076260	4635	4635	4635	4635	0
31	20240119	192800	526076260	4635	4635	4635	4635	0
32	20240119	192700	526076260	4635	4635	4635	4635	491
33	20240119	192600	526076260	4635	4635	4635	4635	0
34	20240119	192500	526076260	4635	4635	4635	4635	0
35	20240119	192400	526076260	4635	4635	4635	4635	0
36	20240119	192300	526076260	4635	4635	4635	4635	0
37	20240119	192200	526076260	4635	4635	4635	4635	0
38	20240119	192100	526076260	4635	4635	4635	4635	0
39	20240119	192000	526076260	4635	4635	4635	4635	0
40	20240119	191900	526076260	4635	4635	4635	4635	0
41	20240119	191800	526076260	4635	4635	4635	4635	0
42	20240119	191700	526076260	4635	4635	4635	4635	0
43	20240119	191600	526076260	4635	4635	4635	4635	0
44	20240119	191500	526076260	4635	4635	4635	4635	0
45	20240119	191400	526076260	4635	4635	4635	4635	0
46	20240119	191300	526076260	4635	4635	4635	4635	0
47	20240119	191200	526076260	4635	4635	4635	4635	0
48	20240119	191100	526076260	4635	4635	4635	4635	0
49	20240119	191000	526076260	4635	4635	4635	4635	0
50	20240119	190900	526076260	4635	4635	4635	4635	0
51	20240119	190800	526076260	4635	4635	4635	4635	0
52	20240119	190700	526076260	4635	4635	4635	4635	0
53	20240119	190600	526076260	4635	4635	4635	4635	0
54	20240119	190500	526076260	4635	4635	4635	4635	0
55	20240119	190400	526076260	4635	4635	4635	4635	0
56	20240119	190300	526076260	4635	4635	4635	4635	0
57	20240119	190200	526076260	4635	4635	4635	4635	0
58	20240119	190100	526076260	4635	4635	4635	4635	0
59	20240119	190000	526076260	4635	4635	4635	4635	0
60	20240119	185900	526076260	4635	4635	4635	4635	0
61	20240119	185800	526076260	4635	4635	4635	4635	0
62	20240119	185700	526076260	4635	4635	4635	4635	491
63	20240119	185600	526076260	4635	4635	4635	4635	0
64	20240119	185500	526076260	4635	4635	4635	4635	0
65	20240119	185400	526076260	4635	4635	4635	4635	0
66	20240119	185300	526076260	4635	4635	4635	4635	0
67	20240119	185200	526076260	4635	4635	4635	4635	0
68	20240119	185100	526076260	4635	4635	4635	4635	0
69	20240119	185000	526076260	4635	4635	4635	4635	0
70	20240119	184900	526076260	4635	4635	4635	4635	0
71	20240119	184800	526076260	4635	4635	4635	4635	0
72	20240119	184700	526076260	4635	4635	4635	4635	0
73	20240119	184600	526076260	4635	4635	4635	4635	0
74	20240119	184500	526076260	4635	4635	4635	4635	0
75	20240119	184400	526076260	4635	4635	4635	4635	0
76	20240119	184300	526076260	4635	4635	4635	4635	0
77	20240119	184200	526076260	4635	4635	4635	4635	0
78	20240119	184100	526076260	4635	4635	4635	4635	0
79	20240119	184000	526076260	4635	4635	4635	4635	0
80	20240119	183900	526076260	4635	4635	4635	4635	0
81	20240119	183800	526076260	4635	4635	4635	4635	0
82	20240119	183700	526076260	4635	4635	4635	4635	0
83	20240119	183600	526076260	4635	4635	4635	4635	0
84	20240119	183500	526076260	4635	4635	4635	4635	0
85	20240119	183400	526076260	4635	4635	4635	4635	0
86	20240119	183300	526076260	4635	4635	4635	4635	0
87	20240119	183200	526076260	4635	4635	4635	4635	0
88	20240119	183100	526076260	4635	4635	4635	4635	0
89	20240119	183000	526076260	4635	4635	4635	4635	0
90	20240119	182900	526076260	4635	4635	4635	4635	0
91	20240119	182800	526076260	4635	4635	4635	4635	0
92	20240119	182700	526076260	4635	4635	4635	4635	491
93	20240119	182600	526076260	4635	4635	4635	4635	0
94	20240119	182500	526076260	4635	4635	4635	4635	0
95	20240119	182400	526076260	4635	4635	4635	4635	0
96	20240119	182300	526076260	4635	4635	4635	4635	0
97	20240119	182200	526076260	4635	4635	4635	4635	0
98	20240119	182100	526076260	4635	4635	4635	4635	0
99	20240119	182000	526076260	4635	4635	4635	4635	0
100	20240119	181900	526076260	4635	4635	4635	4635	0
101	20240119	181800	526076260	4635	4635	4635	4635	0
102	20240119	181700	526076260	4635	4635	4635	4635	0
103	20240119	181600	526076260	4635	4635	4635	4635	0
104	20240119	181500	526076260	4635	4635	4635	4635	0
105	20240119	181400	526076260	4635	4635	4635	4635	0
106	20240119	181300	526076260	4635	4635	4635	4635	0
107	20240119	181200	526076260	4635	4635	4635	4635	0
108	20240119	181100	526076260	4635	4635	4635	4635	0
109	20240119	181000	526076260	4635	4635	4635	4635	0
110	20240119	180900	526076260	4635	4635	4635	4635	0
111	20240119	180800	526076260	4635	4635	4635	4635	0
112	20240119	180700	526076260	4635	4635	4635	4635	0
113	20240119	180600	526076260	4635	4635	4635	4635	0
114	20240119	180500	526076260	4635	4635	4635	4635	0
115	20240119	180400	526076260	4635	4635	4635	4635	0
116	20240119	180300	526076260	4635	4635	4635	4635	0
117	20240119	180200	526076260	4635	4635	4635	4635	0
118	20240119	180100	526076260	4635	4635	4635	4635	0
119	20240119	180000	526076260	4635	4635	4635	4635	0
120	20240119	175900	526076260	4635	4635	4635	4635	0
121	20240119	175800	526076260	4635	4635	4635	4635	0
122	20240119	175700	526076260	4635	4635	4635	4635	491
123	20240119	175600	526076260	4635	4635	4635	4635	0
124	20240119	175500	526076260	4635	4635	4635	4635	0
125	20240119	175400	526076260	4635	4635	4635	4635	0
126	20240119	175300	526076260	4635	4635	4635	4635	0
127	20240119	175200	526076260	4635	4635	4635	4635	0
128	20240119	175100	526076260	4635	4635	4635	4635	0
129	20240119	175000	526076260	4635	4635	4635	4635	0
130	20240119	174900	526076260	4635	4635	4635	4635	0
131	20240119	174800	526076260	4635	4635	4635	4635	0
132	20240119	174700	526076260	4635	4635	4635	4635	0
133	20240119	174600	526076260	4635	4635	4635	4635	0
134	20240119	174500	526076260	4635	4635	4635	4635	0
135	20240119	174400	526076260	4635	4635	4635	4635	0
136	20240119	174300	526076260	4635	4635	4635	4635	0
137	20240119	174200	526076260	4635	4635	4635	4635	0
138	20240119	174100	526076260	4635	4635	4635	4635	0
139	20240119	174000	526076260	4635	4635	4635	4635	0
140	20240119	173900	526076260	4635	4635	4635	4635	0
141	20240119	173800	526076260	4635	4635	4635	4635	0
142	20240119	173700	526076260	4635	4635	4635	4635	0
143	20240119	173600	526076260	4635	4635	4635	4635	0
144	20240119	173500	526076260	4635	4635	4635	4635	0
145	20240119	173400	526076260	4635	4635	4635	4635	0
146	20240119	173300	526076260	4635	4635	4635	4635	0
147	20240119	173200	526076260	4635	4635	4635	4635	0
148	20240119	173100	526076260	4635	4635	4635	4635	0
149	20240119	173000	526076260	4635	4635	4635	4635	0
150	20240119	172900	526076260	4635	4635	4635	4635	0
151	20240119	172800	526076260	4635	4635	4635	4635	0
152	20240119	172700	526076260	4635	4635	4635	4635	491
153	20240119	172600	526076260	4635	4635	4635	4635	0
154	20240119	172500	526076260	4635	4635	4635	4635	0
155	20240119	172400	526076260	4635	4635	4635	4635	0
156	20240119	172300	526076260	4635	4635	4635	4635	0
157	20240119	172200	526076260	4635	4635	4635	4635	0
158	20240119	172100	526076260	4635	4635	4635	4635	0
159	20240119	172000	526076260	4635	4635	4635	4635	0
160	20240119	171900	526076260	4635	4635	4635	4635	0
161	20240119	171800	526076260	4635	4635	4635	4635	0
162	20240119	171700	526076260	4635	4635	4635	4635	0
163	20240119	171600	526076260	4635	4635	4635	4635	0
164	20240119	171500	526076260	4635	4635	4635	4635	0
165	20240119	171400	526076260	4635	4635	4635	4635	0
166	20240119	171300	526076260	4635	4635	4635	4635	0
167	20240119	171200	526076260	4635	4635	4635	4635	0
168	20240119	171100	526076260	4635	4635	4635	4635	0
169	20240119	171000	526076260	4635	4635	4635	4635	0
170	20240119	170900	526076260	4635	4635	4635	4635	0
171	20240119	170800	526076260	4635	4635	4635	4635	0
172	20240119	170700	526076260	4635	4635	4635	4635	0
173	20240119	170600	526076260	4635	4635	4635	4635	0
174	20240119	170500	526076260	4635	4635	4635	4635	0
175	20240119	170400	526076260	4635	4635	4635	4635	0
176	20240119	170300	526076260	4635	4635	4635	4635	0
177	20240119	170200	526076260	4635	4635	4635	4635	0
178	20240119	170100	526076260	4635	4635	4635	4635	0
179	20240119	170000	526076260	4635	4635	4635	4635	0
180	20240119	165900	526076260	4635	4635	4635	4635	0
181	20240119	165800	526076260	4635	4635	4635	4635	0
182	20240119	165700	526076260	4635	4635	4635	4635	491
183	20240119	165600	526076260	4635	4635	4635	4635	0
184	20240119	165500	526076260	4635	4635	4635	4635	0
185	20240119	165400	526076260	4635	4635	4635	4635	0
186	20240119	165300	526076260	4635	4635	4635	4635	0
187	20240119	165200	526076260	4635	4635	4635	4635	0
188	20240119	165100	526076260	4635	4635	4635	4635	0
189	20240119	165000	526076260	4635	4635	4635	4635	0
190	20240119	164900	526076260	4635	4635	4635	4635	0
191	20240119	164800	526076260	4635	4635	4635	4635	0
192	20240119	164700	526076260	4635	4635	4635	4635	0
193	20240119	164600	526076260	4635	4635	4635	4635	0
194	20240119	164500	526076260	4635	4635	4635	4635	0
195	20240119	164400	526076260	4635	4635	4635	4635	0
196	20240119	164300	526076260	4635	4635	4635	4635	0
197	20240119	164200	526076260	4635	4635	4635	4635	0
198	20240119	164100	526076260	4635	4635	4635	4635	0
199	20240119	164000	526076260	4635	4635	4635	4635	0
200	20240119	163900	526076260	4635	4635	4635	4635	0
201	20240119	163800	526076260	4635	4635	4635	4635	0
202	20240119	163700	526076260	4635	4635	4635	4635	0
203	20240119	163600	526076260	4635	4635	4635	4635	0
204	20240119	163500	526076260	4635	4635	4635	4635	0
205	20240119	163400	526076260	4635	4635	4635	4635	0
206	20240119	163300	526076260	4635	4635	4635	4635	0
207	20240119	163200	526076260	4635	4635	4635	4635	0
208	20240119	163100	526076260	4635	4635	4635	4635	0
209	20240119	163000	526076260	4635	4635	4635	4635	0
210	20240119	162900	526076260	4635	4635	4635	4635	0
211	20240119	162800	526076260	4635	4635	4635	4635	0
212	20240119	162700	526076260	4635	4635	4635	4635	491
213	20240119	162600	526076260	4635	4635	4635	4635	0
214	20240119	162500	526076260	4635	4635	4635	4635	0
215	20240119	162400	526076260	4635	4635	4635	4635	0
216	20240119	162300	526076260	4635	4635	4635	4635	0
217	20240119	162200	526076260	4635	4635	4635	4635	0
218	20240119	162100	526076260	4635	4635	4635	4635	0
219	20240119	162000	526076260	4635	4635	4635	4635	0
220	20240119	161900	526076260	4635	4635	4635	4635	0
221	20240119	161800	526076260	4635	4635	4635	4635	0
222	20240119	161700	526076260	4635	4635	4635	4635	0
223	20240119	161600	526076260	4635	4635	4635	4635	0
224	20240119	161500	526076260	4635	4635	4635	4635	0
225	20240119	161400	526076260	4635	4635	4635	4635	0
226	20240119	161300	526076260	4635	4635	4635	4635	0
227	20240119	161200	526076260	4635	4635	4635	4635	0
228	20240119	161100	526076260	4635	4635	4635	4635	0
229	20240119	161000	526076260	4635	4635	4635	4635	0
230	20240119	160900	526076260	4635	4635	4635	4635	0
231	20240119	160800	526076260	4635	4635	4635	4635	0
232	20240119	160700	526076260	4635	4635	4635	4635	0
233	20240119	160600	526076260	4635	4635	4635	4635	0
234	20240119	160500	526076260	4635	4635	4635	4635	0
235	20240119	160400	526076260	4635	4635	4635	4635	0
236	20240119	160300	526076260	4635	4635	4635	4635	0
237	20240119	160200	526076260	4635	4635	4635	4635	0
238	20240119	160100	526076260	4635	4635	4635	4635	0
239	20240119	160000	526076260	4635	4635	4635	4635	0
240	20240119	155900	526076260	4635	4635	4635	4635	0
241	20240119	155800	526076260	4635	4635	4635	4635	0
242	20240119	155700	526076260	4635	4635	4635	4635	491
243	20240119	155600	526076260	4635	4635	4635	4635	0
244	20240119	155500	526076260	4635	4635	4635	4635	0
245	20240119	155400	526076260	4635	4635	4635	4635	0
246	20240119	155300	526076260	4635	4635	4635	4635	0
247	20240119	155200	526076260	4635	4635	4635	4635	0
248	20240119	155100	526076260	4635	4635	4635	4635	0
249	20240119	155000	526076260	4635	4635	4635	4635	0
250	20240119	154900	526076260	4635	4635	4635	4635	0
251	20240119	154800	526076260	4635	4635	4635	4635	0
252	20240119	154700	526076260	4635	4635	4635	4635	0
253	20240119	154600	526076260	4635	4635	4635	4635	0
254	20240119	154500	526076260	4635	4635	4635	4635	0
255	20240119	154400	526076260	4635	4635	4635	4635	0
256	20240119	154300	526076260	4635	4635	4635	4635	0
257	20240119	154200	526076260	4635	4635	4635	4635	0
258	20240119	154100	526076260	4635	4635	4635	4635	0
259	20240119	154000	526076260	4635	4635	4635	4635	0
260	20240119	153900	526076260	4635	4635	4635	4635	0
261	20240119	153800	526076260	4635	4635	4635	4635	0
262	20240119	153700	526076260	4635	4635	4635	4635	0
263	20240119	153600	526076260	4635	4635	4635	4635	0
264	20240119	153500	526076260	4635	4635	4635	4635	0
265	20240119	153400	526076260	4635	4635	4635	4635	0
266	20240119	153300	526076260	4635	4635	4635	4635	0
267	20240119	153200	526076260	4635	4635	4635	4635	0
268	20240119	153100	526076260	4635	4635	4635	4635	0
269	20240119	153000	526076260	4635	4635	4635	4635	491
270	20240119	152900	523800475	4635	4635	4635	4635	0
271	20240119	152800	523800475	4635	4635	4635	4635	0
272	20240119	152700	523800475	4635	4635	4635	4635	0
273	20240119	152600	523800475	4635	4635	4635	4635	0
274	20240119	152500	523800475	4635	4635	4635	4635	0
275	20240119	152400	523800475	4635	4635	4635	4635	0
276	20240119	152300	523800475	4635	4635	4635	4635	0
277	20240119	152200	523800475	4635	4635	4635	4635	0
278	20240119	152100	523800475	4635	4635	4635	4635	0
279	20240119	152000	523800475	4635	4635	4635	4635	0
280	20240119	151900	523800475	4635	4640	4640	4635	158
281	20240119	151800	523068100	4640	4635	4640	4635	133
282	20240119	151700	522451640	4635	4635	4635	4635	0
283	20240119	151600	522451640	4635	4635	4635	4635	282
284	20240119	151500	521144570	4645	4645	4645	4645	4
285	20240119	151400	521125990	4645	4640	4645	4640	2
286	20240119	151300	521116705	4635	4635	4635	4635	407
287	20240119	151200	519230260	4635	4635	4635	4635	0
288	20240119	151100	519230260	4635	4635	4635	4635	110
289	20240119	151000	518720410	4635	4635	4635	4635	277
290	20240119	150900	517436515	4635	4635	4635	4635	0
291	20240119	150800	517436515	4635	4635	4635	4635	15
292	20240119	150700	517366990	4635	4640	4640	4635	278
293	20240119	150600	516077670	4640	4640	4640	4640	101
294	20240119	150500	515609030	4640	4640	4640	4640	0
295	20240119	150400	515609030	4640	4640	4640	4640	278
296	20240119	150300	514319110	4640	4640	4640	4640	122
297	20240119	150200	513753030	4640	4640	4640	4640	226
298	20240119	150100	512704390	4640	4640	4640	4640	0
299	20240119	150000	512704390	4640	4640	4640	4640	0
300	20240119	145900	512704390	4640	4635	4640	4635	900
301	20240119	145800	508529705	4635	4635	4635	4635	0
302	20240119	145700	508529705	4635	4635	4635	4635	0
303	20240119	145600	508529705	4635	4635	4635	4635	89
304	20240119	145500	508117190	4635	4635	4635	4635	0
305	20240119	145400	508117190	4635	4635	4635	4635	0
306	20240119	145300	508117190	4635	4635	4635	4635	0
307	20240119	145200	508117190	4635	4635	4635	4635	1190
308	20240119	145100	502601540	4635	4635	4635	4635	23
309	20240119	145000	502494935	4635	4635	4635	4635	0
310	20240119	144900	502494935	4635	4635	4635	4635	89
311	20240119	144800	502082420	4635	4635	4635	4635	0
312	20240119	144700	502082420	4635	4635	4635	4635	0
313	20240119	144600	502082420	4635	4635	4635	4635	0
314	20240119	144500	502082420	4635	4635	4635	4635	89
315	20240119	144400	501669905	4640	4640	4640	4640	0
316	20240119	144300	501669905	4640	4640	4640	4640	900
317	20240119	144200	497493905	4635	4635	4635	4635	120
318	20240119	144100	496937705	4635	4635	4635	4635	179
319	20240119	144000	496108040	4635	4635	4635	4635	0
320	20240119	143900	496108040	4635	4635	4635	4635	89
321	20240119	143800	495695525	4635	4635	4635	4635	0
322	20240119	143700	495695525	4635	4635	4635	4635	0
323	20240119	143600	495695525	4635	4635	4635	4635	820
324	20240119	143500	491894825	4635	4635	4635	4635	1089
325	20240119	143400	486847310	4635	4635	4635	4635	500
326	20240119	143300	484529810	4635	4635	4635	4635	114
327	20240119	143200	484001420	4635	4635	4635	4635	242
328	20240119	143100	482879750	4635	4635	4635	4635	0
329	20240119	143000	482879750	4635	4635	4635	4635	7
330	20240119	142900	482847305	4635	4635	4635	4635	11
331	20240119	142800	482796320	4635	4635	4635	4635	93
332	20240119	142700	482365265	4635	4635	4635	4635	1
333	20240119	142600	482360630	4635	4635	4635	4635	0
334	20240119	142500	482360630	4635	4635	4635	4635	110
335	20240119	142400	481850780	4635	4635	4635	4635	0
336	20240119	142300	481850780	4635	4635	4635	4635	1
337	20240119	142200	481846145	4635	4635	4635	4635	93
338	20240119	142100	481415090	4635	4635	4635	4635	6
339	20240119	142000	481387280	4635	4635	4635	4635	2
340	20240119	141900	481378010	4635	4635	4635	4635	190
341	20240119	141800	480497360	4635	4635	4635	4635	107
342	20240119	141700	480001415	4635	4635	4635	4635	0
343	20240119	141600	480001415	4635	4635	4635	4635	5
344	20240119	141500	479978240	4635	4635	4635	4635	102
345	20240119	141400	479505470	4635	4635	4635	4635	6
346	20240119	141300	479477660	4635	4635	4635	4635	35
347	20240119	141200	479315435	4635	4635	4635	4635	1
348	20240119	141100	479310800	4635	4635	4635	4635	91
349	20240119	141000	478889015	4635	4635	4635	4635	8
350	20240119	140900	478851935	4635	4635	4635	4635	201
351	20240119	140800	477920300	4635	4635	4635	4635	89
352	20240119	140700	477507785	4635	4640	4640	4635	170
353	20240119	140600	476719685	4635	4640	4640	4635	332
354	20240119	140500	475180725	4640	4635	4640	4635	13
355	20240119	140400	475120410	4635	4635	4635	4635	89
356	20240119	140300	474707895	4635	4635	4635	4635	11
357	20240119	140200	474656910	4635	4635	4635	4635	482
358	20240119	140100	472422840	4635	4635	4635	4635	89
359	20240119	140000	472010325	4635	4640	4640	4630	4418
360	20240119	135900	451517435	4640	4640	4640	4640	5
361	20240119	135800	451494235	4640	4640	4640	4640	91
362	20240119	135700	451071995	4640	4640	4640	4640	118
363	20240119	135600	450524475	4640	4640	4640	4640	146
364	20240119	135500	449847035	4640	4640	4640	4640	0
365	20240119	135400	449847035	4640	4640	4640	4640	94
366	20240119	135300	449410875	4640	4640	4640	4640	1
367	20240119	135200	449406235	4640	4640	4640	4640	171
368	20240119	135100	448612795	4640	4640	4640	4640	94
369	20240119	135000	448176635	4640	4640	4640	4640	6
370	20240119	134900	448148795	4640	4640	4640	4640	7
371	20240119	134800	448116315	4640	4640	4640	4640	0
372	20240119	134700	448116315	4640	4640	4640	4640	93
373	20240119	134600	447684795	4640	4640	4640	4640	29
374	20240119	134500	447550235	4640	4640	4640	4640	5
375	20240119	134400	447527035	4640	4640	4640	4640	96
376	20240119	134300	447081595	4640	4640	4640	4640	0
377	20240119	134200	447081595	4640	4640	4640	4640	41
378	20240119	134100	446891355	4640	4640	4640	4640	98
379	20240119	134000	446436635	4640	4640	4640	4640	147
380	20240119	133900	445754555	4640	4640	4640	4640	0
381	20240119	133800	445754555	4640	4640	4640	4640	10
382	20240119	133700	445708155	4640	4645	4645	4640	91
383	20240119	133600	445285910	4640	4640	4640	4640	0
384	20240119	133500	445285910	4640	4645	4645	4640	12
385	20240119	133400	445230190	4645	4640	4645	4640	103
386	20240119	133300	444752225	4640	4640	4640	4640	2
387	20240119	133200	444742945	4640	4640	4640	4640	4
388	20240119	133100	444724385	4640	4640	4640	4640	1
389	20240119	133000	444719745	4640	4640	4640	4640	995
390	20240119	132900	440102945	4640	4640	4640	4640	6
391	20240119	132800	440075105	4650	4650	4650	4650	13
392	20240119	132700	440014655	4640	4640	4640	4640	94
393	20240119	132600	439578495	4640	4640	4640	4640	1
394	20240119	132500	439573855	4640	4640	4640	4640	3
395	20240119	132400	439559935	4640	4640	4640	4640	90
396	20240119	132300	439142335	4640	4640	4640	4640	179
397	20240119	132200	438311775	4640	4640	4640	4640	6
398	20240119	132100	438283935	4640	4640	4640	4640	1
399	20240119	132000	438279295	4640	4640	4640	4640	89
400	20240119	131900	437866335	4640	4640	4650	4640	11
401	20240119	131800	437815285	4640	4640	4640	4640	0
402	20240119	131700	437815285	4640	4640	4640	4640	90
403	20240119	131600	437397685	4650	4640	4650	4640	11
404	20240119	131500	437346635	4640	4640	4640	4640	5
405	20240119	131400	437323435	4640	4640	4640	4640	0
406	20240119	131300	437323435	4640	4640	4650	4640	97
407	20240119	131200	436873345	4640	4640	4640	4640	132
408	20240119	131100	436260865	4640	4640	4640	4640	233
409	20240119	131000	435179745	4650	4640	4650	4640	96
410	20240119	130900	434734295	4640	4640	4640	4640	5
411	20240119	130800	434711095	4650	4650	4650	4650	0
412	20240119	130700	434711095	4650	4650	4650	4650	1
413	20240119	130600	434706445	4640	4640	4640	4640	94
414	20240119	130500	434270285	4640	4640	4640	4640	5
415	20240119	130400	434247085	4650	4650	4650	4650	1
416	20240119	130300	434242435	4640	4645	4645	4640	93
417	20240119	130200	433810910	4645	4645	4645	4645	9
418	20240119	130100	433769105	4645	4645	4645	4640	19
419	20240119	130000	433680885	4640	4645	4645	4640	99
420	20240119	125900	433221050	4645	4645	4645	4645	15
421	20240119	125800	433151375	4645	4640	4645	4640	706
422	20240119	125700	429872030	4645	4645	4645	4640	748
423	20240119	125600	426401160	4645	4640	4645	4640	620
424	20240119	125500	423524210	4640	4640	4645	4640	544
425	20240119	125400	421000045	4640	4640	4640	4640	27
426	20240119	125300	420874765	4640	4640	4640	4640	785
427	20240119	125200	417232365	4645	4645	4645	4645	0
428	20240119	125100	417232365	4645	4640	4645	4640	5
429	20240119	125000	417209160	4640	4640	4640	4640	6
430	20240119	124900	417181320	4640	4645	4645	4640	94
431	20240119	124800	416745135	4645	4640	4645	4640	5
432	20240119	124700	416721930	4645	4640	4645	4640	16
433	20240119	124600	416647640	4640	4640	4640	4640	90
434	20240119	124500	416230040	4650	4640	4650	4640	2
435	20240119	124400	416220750	4640	4640	4640	4640	4
436	20240119	124300	416202190	4640	4640	4640	4640	191
437	20240119	124200	415315950	4650	4650	4650	4650	1
438	20240119	124100	415311300	4640	4640	4640	4640	5
439	20240119	124000	415288100	4645	4645	4645	4645	1469
440	20240119	123900	408464595	4645	4645	4650	4645	109
441	20240119	123800	407958285	4650	4645	4650	4645	23
442	20240119	123700	407851435	4645	4645	4645	4645	58
443	20240119	123600	407582025	4650	4645	4650	4645	111
444	20240119	123500	407066425	4645	4645	4645	4645	62
445	20240119	123400	406778435	4645	4645	4645	4645	17
446	20240119	123300	406699470	4645	4645	4650	4645	60
447	20240119	123200	406420765	4645	4645	4645	4645	116
448	20240119	123100	405881945	4645	4645	4645	4645	663
449	20240119	123000	402802310	4645	4645	4650	4645	121
450	20240119	122900	402240260	4645	4645	4645	4645	143
451	20240119	122800	401576025	4645	4645	4645	4645	43
452	20240119	122700	401376290	4650	4650	4650	4650	1
453	20240119	122600	401371640	4645	4645	4645	4645	147
454	20240119	122500	400688825	4645	4645	4645	4645	525
455	20240119	122400	398250200	4645	4650	4650	4645	44
456	20240119	122300	398045815	4645	4645	4645	4645	2
457	20240119	122200	398036525	4645	4645	4645	4645	137
458	20240119	122100	397400160	4645	4650	4650	4645	349
459	20240119	122000	395779050	4645	4645	4645	4645	2
460	20240119	121900	395769760	4645	4645	4645	4645	135
461	20240119	121800	395142685	4650	4645	4650	4645	15
462	20240119	121700	395072955	4650	4645	4650	4645	301
463	20240119	121600	393674805	4645	4645	4645	4645	23
464	20240119	121500	393567970	4645	4645	4645	4645	304
465	20240119	121400	392155890	4650	4645	4650	4645	65
466	20240119	121300	391853960	4645	4645	4645	4645	22
467	20240119	121200	391751770	4645	4645	4645	4645	163
468	20240119	121100	390994635	4650	4650	4650	4645	19
469	20240119	121000	390906365	4645	4645	4650	4645	69
470	20240119	120900	390585855	4645	4645	4645	4645	106
471	20240119	120800	390093485	4645	4650	4650	4645	44
472	20240119	120700	389889100	4645	4645	4645	4645	12
473	20240119	120600	389833360	4645	4645	4645	4645	61
474	20240119	120500	389550015	4645	4645	4650	4645	150
475	20240119	120400	388853260	4645	4645	4645	4645	129
476	20240119	120300	388254055	4645	4645	4645	4645	69
477	20240119	120200	387933550	4650	4645	4650	4645	111
478	20240119	120100	387417950	4645	4645	4645	4645	90
479	20240119	120000	386999900	4645	4645	4645	4645	11
480	20240119	115900	386948805	4645	4645	4650	4645	47
481	20240119	115800	386730485	4645	4645	4645	4645	149
482	20240119	115700	386038380	4645	4645	4645	4645	21
483	20240119	115600	385940835	4645	4645	4650	4645	65
484	20240119	115500	385638905	4645	4645	4645	4645	116
485	20240119	115400	385100085	4645	4645	4645	4645	64
486	20240119	115300	384802805	4650	4645	4650	4645	47
487	20240119	115200	384584485	4645	4645	4645	4645	96
488	20240119	115100	384138565	4645	4645	4645	4645	155
489	20240119	115000	383418590	4645	4645	4650	4645	143
490	20240119	114900	382754350	4645	4645	4645	4645	48
491	20240119	114800	382531390	4645	4650	4650	4645	113
492	20240119	114700	382006410	4645	4650	4650	4645	45
493	20240119	114600	381797380	4645	4645	4645	4645	2
494	20240119	114500	381788090	4645	4645	4645	4645	190
495	20240119	114400	380905540	4645	4645	4645	4645	50
496	20240119	114300	380673290	4645	4645	4650	4645	169
497	20240119	114200	379888280	4645	4645	4645	4645	44
498	20240119	114100	379683900	4645	4645	4650	4645	3342
499	20240119	114000	364160305	4650	4645	4650	4645	44
500	20240119	113900	363955920	4645	4645	4645	4645	51
501	20240119	113800	363719025	4645	4645	4645	4645	189
502	20240119	113700	362841120	4650	4645	4650	4645	351
503	20240119	113600	361210720	4645	4645	4645	4645	43
504	20240119	113500	361010985	4645	4645	4645	4645	94
505	20240119	113400	360574355	4645	4645	4650	4645	315
506	20240119	113300	359111175	4645	4645	4645	4645	792
507	20240119	113200	355432335	4645	4645	4645	4645	4
508	20240119	113100	355413755	4645	4645	4650	4645	183
509	20240119	113000	354563715	4645	4645	4645	4645	34
510	20240119	112900	354405785	4645	4645	4645	4645	43
511	20240119	112800	354206050	4650	4645	4650	4645	133
512	20240119	112700	353588260	4645	4645	4645	4645	63
513	20240119	112600	353295625	4645	4645	4645	4645	43
514	20240119	112500	353095890	4650	4650	4650	4650	182
515	20240119	112400	352249590	4645	4645	4645	4645	132
516	20240119	112300	351636450	4645	4645	4645	4645	2051
517	20240119	112200	342109555	4645	4650	4650	4645	44
518	20240119	112100	341905170	4645	4645	4645	4645	89
519	20240119	112000	341491765	4645	4645	4645	4645	2094
520	20240119	111900	331765135	4645	4655	4655	4645	44
521	20240119	111800	331560745	4645	4645	4645	4645	0
522	20240119	111700	331560745	4645	4645	4645	4645	132
523	20240119	111600	330947605	4655	4655	4655	4655	1
524	20240119	111500	330942950	4645	4645	4645	4645	43
525	20240119	111400	330743215	4650	4650	4650	4650	27
526	20240119	111300	330617665	4650	4650	4650	4650	16
527	20240119	111200	330543265	4655	4650	4655	4650	44
528	20240119	111100	330338660	4650	4650	4650	4650	0
529	20240119	111000	330338660	4650	4650	4650	4650	243
530	20240119	110900	329208710	4655	4655	4655	4655	1
531	20240119	110800	329204055	4650	4650	4650	4650	43
532	20240119	110700	329004105	4650	4650	4650	4650	0
533	20240119	110600	329004105	4650	4655	4655	4650	44
534	20240119	110500	328799500	4650	4650	4650	4650	43
535	20240119	110400	328599550	4655	4655	4655	4655	0
536	20240119	110300	328599550	4655	4650	4655	4650	1364
537	20240119	110200	322250345	4650	4650	4650	4650	0
538	20240119	110100	322250345	4650	4650	4650	4650	43
539	20240119	110000	322050395	4650	4655	4655	4650	2001
540	20240119	105900	312745740	4650	4650	4650	4650	340
541	20240119	105800	311164740	4650	4650	4650	4650	415
542	20240119	105700	309234990	4650	4650	4655	4650	67
543	20240119	105600	308923435	4650	4650	4650	4650	278
544	20240119	105500	307630735	4650	4650	4650	4650	468
545	20240119	105400	305454535	4650	4655	4655	4650	88
546	20240119	105300	305045330	4650	4650	4650	4650	229
547	20240119	105200	303980480	4650	4650	4650	4650	355
548	20240119	105100	302329730	4655	4655	4655	4655	1
549	20240119	105000	302325075	4650	4650	4650	4650	688
550	20240119	104900	299125875	4650	4650	4650	4650	455
551	20240119	104800	297010125	4650	4655	4655	4650	103
552	20240119	104700	296531170	4645	4635	4645	4635	2457
553	20240119	104600	285138165	4635	4650	4650	4635	5219
554	20240119	104500	260913435	4650	4650	4655	4650	77
555	20240119	104400	260555380	4650	4650	4650	4650	271
556	20240119	104300	259295230	4650	4650	4650	4650	359
557	20240119	104200	257625880	4650	4655	4655	4650	44
558	20240119	104100	257421275	4650	4650	4650	4650	278
559	20240119	104000	256128575	4650	4650	4650	4650	423
560	20240119	103900	254161625	4655	4655	4655	4655	0
561	20240119	103800	254161625	4655	4650	4655	4650	1398
562	20240119	103700	247660920	4650	4650	4650	4650	455
563	20240119	103600	245545170	4650	4650	4650	4650	237
564	20240119	103500	244443120	4655	4650	4655	4650	410
565	20240119	103400	242536615	4650	4650	4650	4650	363
566	20240119	103300	240848665	4650	4650	4650	4650	43
567	20240119	103200	240648715	4650	4655	4655	4650	232
568	20240119	103100	239569910	4650	4650	4650	4650	345
569	20240119	103000	237965660	4650	4650	4650	4650	83
570	20240119	102900	237579710	4655	4650	4655	4650	726
571	20240119	102800	234203795	4650	4650	4650	4650	1307
572	20240119	102700	228126245	4650	4650	4650	4650	143
573	20240119	102600	227461295	4650	4645	4655	4645	331
574	20240119	102500	225922355	4650	4650	4650	4650	1383
575	20240119	102400	219491405	4650	4650	4650	4650	98
576	20240119	102300	219035705	4650	4655	4655	4650	397
577	20240119	102200	217189650	4650	4650	4650	4650	458
578	20240119	102100	215059950	4650	4650	4650	4650	0
579	20240119	102000	215059950	4650	4655	4655	4650	676
580	20240119	101900	211916545	4655	4655	4655	4650	1249
581	20240119	101800	206108685	4650	4650	4650	4650	56
582	20240119	101700	205848285	4650	4650	4655	4650	384
583	20240119	101600	204062630	4650	4650	4650	4650	751
584	20240119	101500	200570480	4650	4655	4655	4650	93
585	20240119	101400	200137780	4650	4655	4655	4650	282
586	20240119	101300	198826425	4650	4650	4650	4650	372
587	20240119	101200	197096625	4650	4650	4650	4650	2742
588	20240119	101100	184346325	4650	4650	4655	4650	378
589	20240119	101000	182588620	4650	4645	4650	4645	3418
590	20240119	100900	166702570	4645	4650	4650	4645	1046
591	20240119	100800	161838915	4650	4655	4655	4645	2248
592	20240119	100700	151385945	4650	4650	4650	4645	4115
593	20240119	100600	132251400	4650	4650	4650	4650	43
594	20240119	100500	132051450	4660	4660	4660	4660	0
595	20240119	100400	132051450	4660	4650	4660	4650	672
596	20240119	100300	128925515	4650	4650	4650	4650	1540
597	20240119	100200	121764515	4655	4655	4655	4655	0
598	20240119	100100	121764515	4655	4650	4655	4650	393
599	20240119	100000	119937060	4650	4650	4650	4650	244
600	20240119	095900	118802460	4650	4650	4650	4650	43
601	20240119	095800	118602510	4655	4655	4655	4650	350
602	20240119	095700	116974905	4650	4655	4655	4650	95
603	20240119	095600	116532895	4655	4655	4655	4655	43
604	20240119	095500	116332730	4660	4660	4660	4655	385
605	20240119	095400	114540545	4655	4655	4655	4655	254
606	20240119	095300	113358175	4660	4660	4660	4660	0
607	20240119	095200	113358175	4660	4655	4660	4655	402
608	20240119	095100	111486860	4660	4655	4660	4655	2989
609	20240119	095000	97573060	4655	4655	4655	4655	43
610	20240119	094900	97372895	4655	4655	4660	4655	547
611	20240119	094800	94826605	4660	4655	4660	4655	292
612	20240119	094700	93467340	4655	4655	4660	4655	124
613	20240119	094600	92890115	4665	4665	4680	4665	432
614	20240119	094500	90874815	4685	4655	4685	4655	2263
615	20240119	094400	80330560	4660	4660	4660	4660	10
616	20240119	094300	80283960	4660	4690	4690	4655	3932
617	20240119	094200	61961390	4665	4655	4665	4655	3784
618	20240119	094100	44330230	4655	4655	4655	4655	43
619	20240119	094000	44130065	4655	4660	4660	4655	425
620	20240119	093900	42151660	4660	4655	4660	4655	340
621	20240119	093800	40568735	4660	4660	4660	4660	103
622	20240119	093700	40088755	4660	4660	4660	4655	326
623	20240119	093600	38571095	4655	4655	4655	4655	294
624	20240119	093500	37202525	4660	4660	4660	4660	24
625	20240119	093400	37090685	4665	4655	4665	4655	501
626	20240119	093300	34758515	4655	4650	4660	4650	225
627	20240119	093200	33711780	4655	4655	4655	4655	541
628	20240119	093100	31193425	4655	4660	4660	4655	51
629	20240119	093000	30955900	4660	4655	4660	4655	569
630	20240119	092900	28307200	4660	4660	4660	4660	0
631	20240119	092800	28307200	4660	4660	4660	4660	0
632	20240119	092700	28307200	4660	4660	4660	4660	26
633	20240119	092600	28186040	4655	4650	4655	4650	1121
634	20240119	092500	22968335	4655	4655	4655	4655	75
635	20240119	092400	22619210	4660	4655	4660	4655	275
636	20240119	092300	21338960	4660	4660	4660	4660	24
637	20240119	092200	21227120	4655	4655	4655	4655	346
638	20240119	092100	19616490	4660	4660	4660	4660	1
639	20240119	092000	19611830	4665	4650	4665	4650	1390
640	20240119	091900	13147645	4655	4655	4655	4655	0
641	20240119	091800	13147645	4655	4655	4655	4655	28
642	20240119	091700	13017305	4655	4660	4660	4655	61
643	20240119	091600	12733050	4665	4665	4665	4665	0
644	20240119	091500	12733050	4665	4665	4665	4665	9
645	20240119	091400	12691065	4670	4670	4670	4670	0
646	20240119	091300	12691065	4670	4670	4670	4670	937
647	20240119	091200	8315275	4675	4675	4675	4675	1
648	20240119	091100	8310600	4680	4680	4680	4680	355
649	20240119	091000	6649200	4680	4680	4680	4680	12
650	20240119	090900	6593040	4680	4690	4690	4680	215
651	20240119	090800	5586830	4695	4695	4695	4695	0
652	20240119	090700	5586830	4695	4680	4695	4680	857
653	20240119	090600	1575260	4680	4685	4685	4680	14
654	20240119	090500	1509735	4695	4695	4695	4695	0
655	20240119	090400	1509735	4695	4695	4695	4695	0
656	20240119	090300	1509735	4695	4695	4695	4695	1
657	20240119	090200	1505040	4640	4640	4640	4640	0
658	20240119	090100	1505040	4640	4640	4640	4640	296
659	20240119	090000	131600	4700	4700	4700	4700	28