KissMeData/277410/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210000	525962966	1838	1838	1838	1838	6216
3	20240119	205900	525962966	1838	1838	1838	1838	0
4	20240119	205800	525962966	1838	1838	1838	1838	0
5	20240119	205700	525962966	1838	1838	1838	1838	0
6	20240119	205600	525962966	1838	1838	1838	1838	0
7	20240119	205500	525962966	1838	1838	1838	1838	0
8	20240119	205400	525962966	1838	1838	1838	1838	0
9	20240119	205300	525962966	1838	1838	1838	1838	0
10	20240119	205200	525962966	1838	1838	1838	1838	0
11	20240119	205100	525962966	1838	1838	1838	1838	0
12	20240119	205000	525962966	1838	1838	1838	1838	0
13	20240119	204900	525962966	1838	1838	1838	1838	0
14	20240119	204800	525962966	1838	1838	1838	1838	0
15	20240119	204700	525962966	1838	1838	1838	1838	0
16	20240119	204600	525962966	1838	1838	1838	1838	0
17	20240119	204500	525962966	1838	1838	1838	1838	0
18	20240119	204400	525962966	1838	1838	1838	1838	0
19	20240119	204300	525962966	1838	1838	1838	1838	0
20	20240119	204200	525962966	1838	1838	1838	1838	0
21	20240119	204100	525962966	1838	1838	1838	1838	0
22	20240119	204000	525962966	1838	1838	1838	1838	0
23	20240119	203900	525962966	1838	1838	1838	1838	0
24	20240119	203800	525962966	1838	1838	1838	1838	0
25	20240119	203700	525962966	1838	1838	1838	1838	0
26	20240119	203600	525962966	1838	1838	1838	1838	0
27	20240119	203500	525962966	1838	1838	1838	1838	0
28	20240119	203400	525962966	1838	1838	1838	1838	0
29	20240119	203300	525962966	1838	1838	1838	1838	0
30	20240119	203200	525962966	1838	1838	1838	1838	0
31	20240119	203100	525962966	1838	1838	1838	1838	0
32	20240119	203000	525962966	1838	1838	1838	1838	6216
33	20240119	202900	525962966	1838	1838	1838	1838	0
34	20240119	202800	525962966	1838	1838	1838	1838	0
35	20240119	202700	525962966	1838	1838	1838	1838	0
36	20240119	202600	525962966	1838	1838	1838	1838	0
37	20240119	202500	525962966	1838	1838	1838	1838	0
38	20240119	202400	525962966	1838	1838	1838	1838	0
39	20240119	202300	525962966	1838	1838	1838	1838	0
40	20240119	202200	525962966	1838	1838	1838	1838	0
41	20240119	202100	525962966	1838	1838	1838	1838	0
42	20240119	202000	525962966	1838	1838	1838	1838	0
43	20240119	201900	525962966	1838	1838	1838	1838	0
44	20240119	201800	525962966	1838	1838	1838	1838	0
45	20240119	201700	525962966	1838	1838	1838	1838	0
46	20240119	201600	525962966	1838	1838	1838	1838	0
47	20240119	201500	525962966	1838	1838	1838	1838	0
48	20240119	201400	525962966	1838	1838	1838	1838	0
49	20240119	201300	525962966	1838	1838	1838	1838	0
50	20240119	201200	525962966	1838	1838	1838	1838	0
51	20240119	201100	525962966	1838	1838	1838	1838	0
52	20240119	201000	525962966	1838	1838	1838	1838	0
53	20240119	200900	525962966	1838	1838	1838	1838	0
54	20240119	200800	525962966	1838	1838	1838	1838	0
55	20240119	200700	525962966	1838	1838	1838	1838	0
56	20240119	200600	525962966	1838	1838	1838	1838	0
57	20240119	200500	525962966	1838	1838	1838	1838	0
58	20240119	200400	525962966	1838	1838	1838	1838	0
59	20240119	200300	525962966	1838	1838	1838	1838	0
60	20240119	200200	525962966	1838	1838	1838	1838	0
61	20240119	200100	525962966	1838	1838	1838	1838	0
62	20240119	200000	525962966	1838	1838	1838	1838	6216
63	20240119	195900	525962966	1838	1838	1838	1838	0
64	20240119	195800	525962966	1838	1838	1838	1838	0
65	20240119	195700	525962966	1838	1838	1838	1838	0
66	20240119	195600	525962966	1838	1838	1838	1838	0
67	20240119	195500	525962966	1838	1838	1838	1838	0
68	20240119	195400	525962966	1838	1838	1838	1838	0
69	20240119	195300	525962966	1838	1838	1838	1838	0
70	20240119	195200	525962966	1838	1838	1838	1838	0
71	20240119	195100	525962966	1838	1838	1838	1838	0
72	20240119	195000	525962966	1838	1838	1838	1838	0
73	20240119	194900	525962966	1838	1838	1838	1838	0
74	20240119	194800	525962966	1838	1838	1838	1838	0
75	20240119	194700	525962966	1838	1838	1838	1838	0
76	20240119	194600	525962966	1838	1838	1838	1838	0
77	20240119	194500	525962966	1838	1838	1838	1838	0
78	20240119	194400	525962966	1838	1838	1838	1838	0
79	20240119	194300	525962966	1838	1838	1838	1838	0
80	20240119	194200	525962966	1838	1838	1838	1838	0
81	20240119	194100	525962966	1838	1838	1838	1838	0
82	20240119	194000	525962966	1838	1838	1838	1838	0
83	20240119	193900	525962966	1838	1838	1838	1838	0
84	20240119	193800	525962966	1838	1838	1838	1838	0
85	20240119	193700	525962966	1838	1838	1838	1838	0
86	20240119	193600	525962966	1838	1838	1838	1838	0
87	20240119	193500	525962966	1838	1838	1838	1838	0
88	20240119	193400	525962966	1838	1838	1838	1838	0
89	20240119	193300	525962966	1838	1838	1838	1838	0
90	20240119	193200	525962966	1838	1838	1838	1838	0
91	20240119	193100	525962966	1838	1838	1838	1838	0
92	20240119	193000	525962966	1838	1838	1838	1838	6216
93	20240119	192900	525962966	1838	1838	1838	1838	0
94	20240119	192800	525962966	1838	1838	1838	1838	0
95	20240119	192700	525962966	1838	1838	1838	1838	0
96	20240119	192600	525962966	1838	1838	1838	1838	0
97	20240119	192500	525962966	1838	1838	1838	1838	0
98	20240119	192400	525962966	1838	1838	1838	1838	0
99	20240119	192300	525962966	1838	1838	1838	1838	0
100	20240119	192200	525962966	1838	1838	1838	1838	0
101	20240119	192100	525962966	1838	1838	1838	1838	0
102	20240119	192000	525962966	1838	1838	1838	1838	0
103	20240119	191900	525962966	1838	1838	1838	1838	0
104	20240119	191800	525962966	1838	1838	1838	1838	0
105	20240119	191700	525962966	1838	1838	1838	1838	0
106	20240119	191600	525962966	1838	1838	1838	1838	0
107	20240119	191500	525962966	1838	1838	1838	1838	0
108	20240119	191400	525962966	1838	1838	1838	1838	0
109	20240119	191300	525962966	1838	1838	1838	1838	0
110	20240119	191200	525962966	1838	1838	1838	1838	0
111	20240119	191100	525962966	1838	1838	1838	1838	0
112	20240119	191000	525962966	1838	1838	1838	1838	0
113	20240119	190900	525962966	1838	1838	1838	1838	0
114	20240119	190800	525962966	1838	1838	1838	1838	0
115	20240119	190700	525962966	1838	1838	1838	1838	0
116	20240119	190600	525962966	1838	1838	1838	1838	0
117	20240119	190500	525962966	1838	1838	1838	1838	0
118	20240119	190400	525962966	1838	1838	1838	1838	0
119	20240119	190300	525962966	1838	1838	1838	1838	0
120	20240119	190200	525962966	1838	1838	1838	1838	0
121	20240119	190100	525962966	1838	1838	1838	1838	0
122	20240119	190000	525962966	1838	1838	1838	1838	6216
123	20240119	185900	525962966	1838	1838	1838	1838	0
124	20240119	185800	525962966	1838	1838	1838	1838	0
125	20240119	185700	525962966	1838	1838	1838	1838	0
126	20240119	185600	525962966	1838	1838	1838	1838	0
127	20240119	185500	525962966	1838	1838	1838	1838	0
128	20240119	185400	525962966	1838	1838	1838	1838	0
129	20240119	185300	525962966	1838	1838	1838	1838	0
130	20240119	185200	525962966	1838	1838	1838	1838	0
131	20240119	185100	525962966	1838	1838	1838	1838	0
132	20240119	185000	525962966	1838	1838	1838	1838	0
133	20240119	184900	525962966	1838	1838	1838	1838	0
134	20240119	184800	525962966	1838	1838	1838	1838	0
135	20240119	184700	525962966	1838	1838	1838	1838	0
136	20240119	184600	525962966	1838	1838	1838	1838	0
137	20240119	184500	525962966	1838	1838	1838	1838	0
138	20240119	184400	525962966	1838	1838	1838	1838	0
139	20240119	184300	525962966	1838	1838	1838	1838	0
140	20240119	184200	525962966	1838	1838	1838	1838	0
141	20240119	184100	525962966	1838	1838	1838	1838	0
142	20240119	184000	525962966	1838	1838	1838	1838	0
143	20240119	183900	525962966	1838	1838	1838	1838	0
144	20240119	183800	525962966	1838	1838	1838	1838	0
145	20240119	183700	525962966	1838	1838	1838	1838	0
146	20240119	183600	525962966	1838	1838	1838	1838	0
147	20240119	183500	525962966	1838	1838	1838	1838	0
148	20240119	183400	525962966	1838	1838	1838	1838	0
149	20240119	183300	525962966	1838	1838	1838	1838	0
150	20240119	183200	525962966	1838	1838	1838	1838	0
151	20240119	183100	525962966	1838	1838	1838	1838	0
152	20240119	183000	525962966	1838	1838	1838	1838	6216
153	20240119	182900	525962966	1838	1838	1838	1838	0
154	20240119	182800	525962966	1838	1838	1838	1838	0
155	20240119	182700	525962966	1838	1838	1838	1838	0
156	20240119	182600	525962966	1838	1838	1838	1838	0
157	20240119	182500	525962966	1838	1838	1838	1838	0
158	20240119	182400	525962966	1838	1838	1838	1838	0
159	20240119	182300	525962966	1838	1838	1838	1838	0
160	20240119	182200	525962966	1838	1838	1838	1838	0
161	20240119	182100	525962966	1838	1838	1838	1838	0
162	20240119	182000	525962966	1838	1838	1838	1838	0
163	20240119	181900	525962966	1838	1838	1838	1838	0
164	20240119	181800	525962966	1838	1838	1838	1838	0
165	20240119	181700	525962966	1838	1838	1838	1838	0
166	20240119	181600	525962966	1838	1838	1838	1838	0
167	20240119	181500	525962966	1838	1838	1838	1838	0
168	20240119	181400	525962966	1838	1838	1838	1838	0
169	20240119	181300	525962966	1838	1838	1838	1838	0
170	20240119	181200	525962966	1838	1838	1838	1838	0
171	20240119	181100	525962966	1838	1838	1838	1838	0
172	20240119	181000	525962966	1838	1838	1838	1838	0
173	20240119	180900	525962966	1838	1838	1838	1838	0
174	20240119	180800	525962966	1838	1838	1838	1838	0
175	20240119	180700	525962966	1838	1838	1838	1838	0
176	20240119	180600	525962966	1838	1838	1838	1838	0
177	20240119	180500	525962966	1838	1838	1838	1838	0
178	20240119	180400	525962966	1838	1838	1838	1838	0
179	20240119	180300	525962966	1838	1838	1838	1838	0
180	20240119	180200	525962966	1838	1838	1838	1838	0
181	20240119	180100	525962966	1838	1838	1838	1838	0
182	20240119	180000	525962966	1838	1838	1838	1838	6216
183	20240119	175900	525962966	1838	1838	1838	1838	0
184	20240119	175800	525962966	1838	1838	1838	1838	0
185	20240119	175700	525962966	1838	1838	1838	1838	0
186	20240119	175600	525962966	1838	1838	1838	1838	0
187	20240119	175500	525962966	1838	1838	1838	1838	0
188	20240119	175400	525962966	1838	1838	1838	1838	0
189	20240119	175300	525962966	1838	1838	1838	1838	0
190	20240119	175200	525962966	1838	1838	1838	1838	0
191	20240119	175100	525962966	1838	1838	1838	1838	0
192	20240119	175000	525962966	1838	1838	1838	1838	0
193	20240119	174900	525962966	1838	1838	1838	1838	0
194	20240119	174800	525962966	1838	1838	1838	1838	0
195	20240119	174700	525962966	1838	1838	1838	1838	0
196	20240119	174600	525962966	1838	1838	1838	1838	0
197	20240119	174500	525962966	1838	1838	1838	1838	0
198	20240119	174400	525962966	1838	1838	1838	1838	0
199	20240119	174300	525962966	1838	1838	1838	1838	0
200	20240119	174200	525962966	1838	1838	1838	1838	0
201	20240119	174100	525962966	1838	1838	1838	1838	0
202	20240119	174000	525962966	1838	1838	1838	1838	0
203	20240119	173900	525962966	1838	1838	1838	1838	0
204	20240119	173800	525962966	1838	1838	1838	1838	0
205	20240119	173700	525962966	1838	1838	1838	1838	0
206	20240119	173600	525962966	1838	1838	1838	1838	0
207	20240119	173500	525962966	1838	1838	1838	1838	0
208	20240119	173400	525962966	1838	1838	1838	1838	0
209	20240119	173300	525962966	1838	1838	1838	1838	0
210	20240119	173200	525962966	1838	1838	1838	1838	0
211	20240119	173100	525962966	1838	1838	1838	1838	0
212	20240119	173000	525962966	1838	1838	1838	1838	6216
213	20240119	172900	525962966	1838	1838	1838	1838	0
214	20240119	172800	525962966	1838	1838	1838	1838	0
215	20240119	172700	525962966	1838	1838	1838	1838	0
216	20240119	172600	525962966	1838	1838	1838	1838	0
217	20240119	172500	525962966	1838	1838	1838	1838	0
218	20240119	172400	525962966	1838	1838	1838	1838	0
219	20240119	172300	525962966	1838	1838	1838	1838	0
220	20240119	172200	525962966	1838	1838	1838	1838	0
221	20240119	172100	525962966	1838	1838	1838	1838	0
222	20240119	172000	525962966	1838	1838	1838	1838	0
223	20240119	171900	525962966	1838	1838	1838	1838	0
224	20240119	171800	525962966	1838	1838	1838	1838	0
225	20240119	171700	525962966	1838	1838	1838	1838	0
226	20240119	171600	525962966	1838	1838	1838	1838	0
227	20240119	171500	525962966	1838	1838	1838	1838	0
228	20240119	171400	525962966	1838	1838	1838	1838	0
229	20240119	171300	525962966	1838	1838	1838	1838	0
230	20240119	171200	525962966	1838	1838	1838	1838	0
231	20240119	171100	525962966	1838	1838	1838	1838	0
232	20240119	171000	525962966	1838	1838	1838	1838	0
233	20240119	170900	525962966	1838	1838	1838	1838	0
234	20240119	170800	525962966	1838	1838	1838	1838	0
235	20240119	170700	525962966	1838	1838	1838	1838	0
236	20240119	170600	525962966	1838	1838	1838	1838	0
237	20240119	170500	525962966	1838	1838	1838	1838	0
238	20240119	170400	525962966	1838	1838	1838	1838	0
239	20240119	170300	525962966	1838	1838	1838	1838	0
240	20240119	170200	525962966	1838	1838	1838	1838	0
241	20240119	170100	525962966	1838	1838	1838	1838	0
242	20240119	170000	525962966	1838	1838	1838	1838	6216
243	20240119	165900	525962966	1838	1838	1838	1838	0
244	20240119	165800	525962966	1838	1838	1838	1838	0
245	20240119	165700	525962966	1838	1838	1838	1838	0
246	20240119	165600	525962966	1838	1838	1838	1838	0
247	20240119	165500	525962966	1838	1838	1838	1838	0
248	20240119	165400	525962966	1838	1838	1838	1838	0
249	20240119	165300	525962966	1838	1838	1838	1838	0
250	20240119	165200	525962966	1838	1838	1838	1838	0
251	20240119	165100	525962966	1838	1838	1838	1838	0
252	20240119	165000	525962966	1838	1838	1838	1838	0
253	20240119	164900	525962966	1838	1838	1838	1838	0
254	20240119	164800	525962966	1838	1838	1838	1838	0
255	20240119	164700	525962966	1838	1838	1838	1838	0
256	20240119	164600	525962966	1838	1838	1838	1838	0
257	20240119	164500	525962966	1838	1838	1838	1838	0
258	20240119	164400	525962966	1838	1838	1838	1838	0
259	20240119	164300	525962966	1838	1838	1838	1838	0
260	20240119	164200	525962966	1838	1838	1838	1838	0
261	20240119	164100	525962966	1838	1838	1838	1838	0
262	20240119	164000	525962966	1838	1838	1838	1838	0
263	20240119	163900	525962966	1838	1838	1838	1838	0
264	20240119	163800	525962966	1838	1838	1838	1838	0
265	20240119	163700	525962966	1838	1838	1838	1838	0
266	20240119	163600	525962966	1838	1838	1838	1838	0
267	20240119	163500	525962966	1838	1838	1838	1838	0
268	20240119	163400	525962966	1838	1838	1838	1838	0
269	20240119	163300	525962966	1838	1838	1838	1838	0
270	20240119	163200	525962966	1838	1838	1838	1838	0
271	20240119	163100	525962966	1838	1838	1838	1838	0
272	20240119	163000	525962966	1838	1838	1838	1838	6216
273	20240119	162900	525962966	1838	1838	1838	1838	0
274	20240119	162800	525962966	1838	1838	1838	1838	0
275	20240119	162700	525962966	1838	1838	1838	1838	0
276	20240119	162600	525962966	1838	1838	1838	1838	0
277	20240119	162500	525962966	1838	1838	1838	1838	0
278	20240119	162400	525962966	1838	1838	1838	1838	0
279	20240119	162300	525962966	1838	1838	1838	1838	0
280	20240119	162200	525962966	1838	1838	1838	1838	0
281	20240119	162100	525962966	1838	1838	1838	1838	0
282	20240119	162000	525962966	1838	1838	1838	1838	0
283	20240119	161900	525962966	1838	1838	1838	1838	0
284	20240119	161800	525962966	1838	1838	1838	1838	0
285	20240119	161700	525962966	1838	1838	1838	1838	0
286	20240119	161600	525962966	1838	1838	1838	1838	0
287	20240119	161500	525962966	1838	1838	1838	1838	0
288	20240119	161400	525962966	1838	1838	1838	1838	0
289	20240119	161300	525962966	1838	1838	1838	1838	0
290	20240119	161200	525962966	1838	1838	1838	1838	0
291	20240119	161100	525962966	1838	1838	1838	1838	0
292	20240119	161000	525962966	1838	1838	1838	1838	0
293	20240119	160900	525962966	1838	1838	1838	1838	0
294	20240119	160800	525962966	1838	1838	1838	1838	0
295	20240119	160700	525962966	1838	1838	1838	1838	0
296	20240119	160600	525962966	1838	1838	1838	1838	0
297	20240119	160500	525962966	1838	1838	1838	1838	0
298	20240119	160400	525962966	1838	1838	1838	1838	0
299	20240119	160300	525962966	1838	1838	1838	1838	0
300	20240119	160200	525962966	1838	1838	1838	1838	0
301	20240119	160100	525962966	1838	1838	1838	1838	0
302	20240119	160000	525962966	1838	1838	1838	1838	6216
303	20240119	155900	525962966	1838	1838	1838	1838	0
304	20240119	155800	525962966	1838	1838	1838	1838	0
305	20240119	155700	525962966	1838	1838	1838	1838	0
306	20240119	155600	525962966	1838	1838	1838	1838	0
307	20240119	155500	525962966	1838	1838	1838	1838	0
308	20240119	155400	525962966	1838	1838	1838	1838	0
309	20240119	155300	525962966	1838	1838	1838	1838	0
310	20240119	155200	525962966	1838	1838	1838	1838	0
311	20240119	155100	525962966	1838	1838	1838	1838	0
312	20240119	155000	525962966	1838	1838	1838	1838	0
313	20240119	154900	525962966	1838	1838	1838	1838	0
314	20240119	154800	525962966	1838	1838	1838	1838	0
315	20240119	154700	525962966	1838	1838	1838	1838	0
316	20240119	154600	525962966	1838	1838	1838	1838	0
317	20240119	154500	525962966	1838	1838	1838	1838	0
318	20240119	154400	525962966	1838	1838	1838	1838	0
319	20240119	154300	525962966	1838	1838	1838	1838	0
320	20240119	154200	525962966	1838	1838	1838	1838	0
321	20240119	154100	525962966	1838	1838	1838	1838	0
322	20240119	154000	525962966	1838	1838	1838	1838	0
323	20240119	153900	525962966	1838	1838	1838	1838	0
324	20240119	153800	525962966	1838	1838	1838	1838	0
325	20240119	153700	525962966	1838	1838	1838	1838	0
326	20240119	153600	525962966	1838	1838	1838	1838	0
327	20240119	153500	525962966	1838	1838	1838	1838	0
328	20240119	153400	525962966	1838	1838	1838	1838	0
329	20240119	153300	525962966	1838	1838	1838	1838	0
330	20240119	153200	525962966	1838	1838	1838	1838	0
331	20240119	153100	525962966	1838	1838	1838	1838	0
332	20240119	153000	525962966	1838	1838	1838	1838	12432
333	20240119	152900	514537958	1852	1852	1852	1852	0
334	20240119	152800	514537958	1852	1852	1852	1852	0
335	20240119	152700	514537958	1852	1852	1852	1852	0
336	20240119	152600	514537958	1852	1852	1852	1852	0
337	20240119	152500	514537958	1852	1852	1852	1852	0
338	20240119	152400	514537958	1852	1852	1852	1852	0
339	20240119	152300	514537958	1852	1852	1852	1852	0
340	20240119	152200	514537958	1852	1852	1852	1852	0
341	20240119	152100	514537958	1852	1852	1852	1852	0
342	20240119	152000	514537958	1852	1852	1852	1852	0
343	20240119	151900	514537958	1852	1852	1852	1838	381
344	20240119	151800	513836207	1852	1849	1852	1843	1358
345	20240119	151700	511324680	1845	1851	1851	1838	4553
346	20240119	151600	502940131	1849	1845	1851	1845	43
347	20240119	151500	502860628	1846	1848	1851	1845	341
348	20240119	151400	502229645	1844	1844	1844	1842	3855
349	20240119	151300	495121027	1844	1842	1844	1842	2
350	20240119	151200	495117341	1844	1841	1844	1841	313
351	20240119	151100	494540508	1841	1840	1841	1840	100
352	20240119	151000	494356507	1839	1839	1839	1839	30
353	20240119	150900	494301337	1840	1840	1840	1840	1
354	20240119	150800	494299497	1839	1840	1840	1839	1200
355	20240119	150700	492092101	1841	1840	1841	1840	201
356	20240119	150600	491722260	1841	1843	1843	1841	442
357	20240119	150500	490908151	1844	1844	1844	1844	0
358	20240119	150400	490908151	1844	1843	1844	1843	252
359	20240119	150300	490443713	1844	1844	1844	1843	22
360	20240119	150200	490403165	1844	1843	1844	1843	2
361	20240119	150100	490399478	1843	1843	1843	1843	656
362	20240119	150000	489190470	1843	1843	1843	1843	167
363	20240119	145900	488882689	1844	1844	1844	1844	0
364	20240119	145800	488882689	1844	1844	1844	1844	1
365	20240119	145700	488880845	1844	1844	1844	1844	3
366	20240119	145600	488875313	1844	1844	1844	1844	5
367	20240119	145500	488866093	1844	1842	1845	1840	567
368	20240119	145400	487822761	1843	1843	1843	1843	100
369	20240119	145300	487638461	1843	1843	1843	1843	0
370	20240119	145200	487638461	1843	1843	1843	1843	1
371	20240119	145100	487636618	1840	1842	1842	1840	14
372	20240119	145000	487610839	1843	1843	1843	1843	0
373	20240119	144900	487610839	1843	1843	1843	1843	5
374	20240119	144800	487601624	1843	1843	1843	1843	0
375	20240119	144700	487601624	1843	1843	1843	1843	1
376	20240119	144600	487599781	1842	1842	1842	1842	1
377	20240119	144500	487597939	1843	1843	1843	1843	2
378	20240119	144400	487594253	1842	1843	1843	1842	5
379	20240119	144300	487585039	1843	1842	1843	1839	2574
380	20240119	144200	482848134	1843	1843	1843	1843	1
381	20240119	144100	482846291	1841	1841	1841	1841	0
382	20240119	144000	482846291	1841	1843	1843	1841	175
383	20240119	143900	482524080	1845	1845	1845	1845	0
384	20240119	143800	482524080	1845	1845	1845	1845	0
385	20240119	143700	482524080	1845	1845	1845	1845	200
386	20240119	143600	482155080	1845	1845	1845	1845	54
387	20240119	143500	482055450	1845	1845	1845	1845	0
388	20240119	143400	482055450	1845	1845	1845	1845	0
389	20240119	143300	482055450	1845	1843	1845	1841	85
390	20240119	143200	481898948	1843	1843	1843	1843	2
391	20240119	143100	481895262	1844	1844	1844	1844	0
392	20240119	143000	481895262	1844	1844	1844	1844	0
393	20240119	142900	481895262	1844	1844	1844	1844	11
394	20240119	142800	481874978	1844	1844	1844	1844	1
395	20240119	142700	481873134	1845	1846	1846	1841	1829
396	20240119	142600	478504107	1846	1845	1846	1844	169
397	20240119	142500	478192467	1844	1846	1846	1844	2
398	20240119	142400	478188777	1841	1846	1846	1841	1203
399	20240119	142300	475973161	1846	1846	1846	1846	1
400	20240119	142200	475971315	1846	1843	1846	1842	837
401	20240119	142100	474428722	1846	1846	1846	1846	0
402	20240119	142000	474428722	1846	1846	1846	1846	0
403	20240119	141900	474428722	1846	1845	1846	1845	2
404	20240119	141800	474425031	1841	1847	1847	1841	525
405	20240119	141700	473457469	1846	1844	1846	1841	344
406	20240119	141600	472824145	1846	1846	1846	1843	3
407	20240119	141500	472818610	1841	1843	1843	1841	440
408	20240119	141400	472008564	1846	1843	1846	1843	98
409	20240119	141300	471827947	1840	1848	1848	1840	4805
410	20240119	141200	462976014	1850	1850	1850	1850	0
411	20240119	141100	462976014	1850	1850	1850	1849	29
412	20240119	141000	462922365	1848	1849	1850	1848	242
413	20240119	140900	462474763	1851	1844	1851	1842	469
414	20240119	140800	461610402	1851	1849	1851	1845	531
415	20240119	140700	460628281	1845	1850	1850	1845	61
416	20240119	140600	460515436	1852	1853	1853	1845	481
417	20240119	140500	459624433	1853	1845	1853	1845	458
418	20240119	140400	458777395	1850	1843	1850	1843	1397
419	20240119	140300	456198072	1842	1841	1842	1841	132
420	20240119	140200	455955004	1841	1841	1841	1841	1
421	20240119	140100	455953163	1842	1839	1842	1839	6
422	20240119	140000	455942126	1839	1840	1840	1839	3115
423	20240119	135900	450213590	1840	1844	1848	1840	4530
424	20240119	135800	441875665	1843	1848	1850	1842	14657
425	20240119	135700	414861353	1849	1851	1851	1849	554
426	20240119	135600	413836204	1850	1850	1850	1850	34
427	20240119	135500	413773304	1853	1853	1853	1853	0
428	20240119	135400	413773304	1853	1853	1853	1853	0
429	20240119	135300	413773304	1853	1853	1853	1853	1
430	20240119	135200	413771451	1848	1848	1848	1848	0
431	20240119	135100	413771451	1848	1848	1848	1848	0
432	20240119	135000	413771451	1848	1848	1848	1848	0
433	20240119	134900	413771451	1848	1848	1848	1848	31
434	20240119	134800	413714163	1848	1848	1848	1848	0
435	20240119	134700	413714163	1848	1848	1848	1848	0
436	20240119	134600	413714163	1848	1848	1848	1848	0
437	20240119	134500	413714163	1848	1849	1849	1848	157
438	20240119	134400	413423929	1849	1849	1849	1849	0
439	20240119	134300	413423929	1849	1848	1850	1848	234
440	20240119	134200	412991332	1855	1855	1855	1855	0
441	20240119	134100	412991332	1855	1855	1855	1855	1
442	20240119	134000	412989477	1849	1849	1849	1849	45
443	20240119	133900	412906272	1847	1847	1847	1847	0
444	20240119	133800	412906272	1847	1848	1848	1847	2595
445	20240119	133700	408111019	1849	1849	1849	1849	300
446	20240119	133600	407556319	1862	1862	1862	1862	100
447	20240119	133500	407370119	1849	1851	1851	1849	1730
448	20240119	133400	404170882	1852	1854	1864	1852	172
449	20240119	133300	403851900	1853	1853	1853	1853	1011
450	20240119	133200	401978517	1853	1853	1853	1853	0
451	20240119	133100	401978517	1853	1853	1853	1853	500
452	20240119	133000	401052017	1853	1853	1853	1853	80
453	20240119	132900	400903777	1853	1853	1853	1853	0
454	20240119	132800	400903777	1853	1852	1853	1852	2
455	20240119	132700	400900072	1854	1854	1854	1854	1
456	20240119	132600	400898218	1849	1849	1849	1849	0
457	20240119	132500	400898218	1849	1849	1849	1849	285
458	20240119	132400	400371253	1849	1848	1849	1848	2
459	20240119	132300	400367556	1848	1848	1848	1848	1
460	20240119	132200	400365708	1854	1854	1854	1854	0
461	20240119	132100	400365708	1854	1854	1854	1854	0
462	20240119	132000	400365708	1854	1850	1854	1850	1511
463	20240119	131900	397570354	1845	1845	1845	1845	0
464	20240119	131800	397570354	1845	1849	1849	1845	2245
465	20240119	131700	393424559	1849	1849	1849	1849	100
466	20240119	131600	393239659	1849	1848	1849	1848	3384
467	20240119	131500	386985956	1847	1848	1848	1847	857
468	20240119	131400	385402727	1848	1853	1853	1848	5130
469	20240119	131300	375910707	1853	1858	1858	1853	4040
470	20240119	131200	368415573	1861	1861	1861	1861	0
471	20240119	131100	368415573	1861	1859	1861	1859	5
472	20240119	131000	368406270	1860	1862	1862	1860	4
473	20240119	130900	368398825	1863	1863	1863	1863	27
474	20240119	130800	368348524	1863	1863	1863	1863	0
475	20240119	130700	368348524	1863	1863	1863	1863	0
476	20240119	130600	368348524	1863	1859	1863	1858	261
477	20240119	130500	367863577	1863	1863	1863	1863	10
478	20240119	130400	367844947	1863	1863	1863	1863	0
479	20240119	130300	367844947	1863	1863	1863	1863	150
480	20240119	130200	367565497	1863	1863	1863	1863	0
481	20240119	130100	367565497	1863	1863	1863	1863	0
482	20240119	130000	367565497	1863	1864	1864	1863	2
483	20240119	125900	367561770	1864	1864	1864	1864	10
484	20240119	125800	367543130	1858	1858	1858	1858	0
485	20240119	125700	367543130	1858	1858	1858	1858	0
486	20240119	125600	367543130	1858	1858	1858	1858	4
487	20240119	125500	367535698	1858	1858	1858	1858	0
488	20240119	125400	367535698	1858	1858	1858	1858	2008
489	20240119	125300	363804834	1863	1863	1863	1863	5
490	20240119	125200	363795519	1863	1863	1863	1863	0
491	20240119	125100	363795519	1863	1863	1863	1863	1
492	20240119	125000	363793656	1863	1863	1863	1863	0
493	20240119	124900	363793656	1863	1863	1863	1863	100
494	20240119	124800	363607356	1863	1863	1863	1863	100
495	20240119	124700	363421056	1863	1863	1863	1863	10
496	20240119	124600	363402426	1856	1856	1856	1856	0
497	20240119	124500	363402426	1856	1856	1856	1856	0
498	20240119	124400	363402426	1856	1856	1856	1856	0
499	20240119	124300	363402426	1856	1856	1856	1856	1
500	20240119	124200	363400570	1856	1856	1856	1856	450
501	20240119	124100	362565370	1856	1856	1856	1856	10
502	20240119	124000	362546810	1856	1856	1856	1856	188
503	20240119	123900	362197882	1856	1857	1869	1856	1813
504	20240119	123800	358832019	1857	1860	1860	1857	1443
505	20240119	123700	356150396	1859	1860	1860	1859	861
506	20240119	123600	354549059	1860	1860	1860	1860	19
507	20240119	123500	354513719	1871	1871	1871	1871	0
508	20240119	123400	354513719	1871	1871	1871	1871	0
509	20240119	123300	354513719	1871	1871	1871	1871	0
510	20240119	123200	354513719	1871	1871	1871	1871	0
511	20240119	123100	354513719	1871	1871	1871	1871	0
512	20240119	123000	354513719	1871	1871	1871	1871	0
513	20240119	122900	354513719	1871	1871	1871	1871	3
514	20240119	122800	354508106	1871	1871	1871	1871	1
515	20240119	122700	354506235	1859	1871	1871	1859	890
516	20240119	122600	352851513	1861	1863	1863	1861	428
517	20240119	122500	352054843	1863	1863	1863	1863	18
518	20240119	122400	352021309	1863	1864	1864	1863	965
519	20240119	122300	350223496	1863	1863	1863	1863	0
520	20240119	122200	350223496	1863	1863	1863	1863	0
521	20240119	122100	350223496	1863	1863	1863	1863	90
522	20240119	122000	350055826	1864	1864	1864	1864	1070
523	20240119	121900	348061346	1872	1870	1872	1870	12
524	20240119	121800	348038902	1872	1872	1872	1872	0
525	20240119	121700	348038902	1872	1872	1872	1872	0
526	20240119	121600	348038902	1872	1872	1872	1872	0
527	20240119	121500	348038902	1872	1872	1872	1872	10
528	20240119	121400	348020182	1862	1862	1862	1862	0
529	20240119	121300	348020182	1862	1862	1862	1862	403
530	20240119	121200	347269796	1864	1864	1864	1864	168
531	20240119	121100	346956644	1865	1865	1871	1865	318
532	20240119	121000	346363382	1865	1865	1865	1865	14
533	20240119	120900	346337272	1865	1865	1865	1865	0
534	20240119	120800	346337272	1865	1865	1865	1865	0
535	20240119	120700	346337272	1865	1865	1865	1865	5
536	20240119	120600	346327947	1873	1873	1873	1873	5
537	20240119	120500	346318582	1860	1860	1860	1860	0
538	20240119	120400	346318582	1860	1861	1861	1860	30
539	20240119	120300	346262772	1873	1873	1873	1873	0
540	20240119	120200	346262772	1873	1873	1873	1873	1
541	20240119	120100	346260899	1873	1860	1873	1860	302
542	20240119	120000	345695318	1860	1861	1861	1860	11070
543	20240119	115900	325105101	1860	1860	1860	1860	0
544	20240119	115800	325105101	1860	1861	1861	1860	500
545	20240119	115700	324175013	1861	1865	1865	1861	1957
546	20240119	115600	320530278	1865	1865	1865	1865	0
547	20240119	115500	320530278	1865	1865	1865	1865	1
548	20240119	115400	320528413	1865	1869	1869	1865	533
549	20240119	115300	319534029	1870	1872	1872	1870	1230
550	20240119	115200	317233927	1874	1874	1874	1871	686
551	20240119	115100	315950406	1872	1873	1873	1872	604
552	20240119	115000	314819530	1874	1874	1874	1874	0
553	20240119	114900	314819530	1874	1874	1874	1874	200
554	20240119	114800	314444730	1874	1877	1877	1874	1098
555	20240119	114700	312386421	1876	1876	1876	1876	0
556	20240119	114600	312386421	1876	1876	1876	1876	0
557	20240119	114500	312386421	1876	1876	1876	1876	0
558	20240119	114400	312386421	1876	1876	1876	1876	0
559	20240119	114300	312386421	1876	1876	1876	1876	0
560	20240119	114200	312386421	1876	1876	1876	1876	0
561	20240119	114100	312386421	1876	1882	1882	1876	14
562	20240119	114000	312360115	1877	1877	1877	1877	0
563	20240119	113900	312360115	1877	1877	1877	1877	0
564	20240119	113800	312360115	1877	1877	1877	1877	50
565	20240119	113700	312266265	1877	1877	1877	1877	20
566	20240119	113600	312228725	1877	1877	1877	1877	0
567	20240119	113500	312228725	1877	1882	1882	1877	579
568	20240119	113400	311139297	1882	1876	1882	1876	615
569	20240119	113300	309982715	1876	1876	1876	1876	32
570	20240119	113200	309922683	1876	1880	1880	1876	1081
571	20240119	113100	307890527	1875	1875	1875	1875	0
572	20240119	113000	307890527	1875	1875	1875	1875	1
573	20240119	112900	307888652	1875	1875	1875	1875	0
574	20240119	112800	307888652	1875	1875	1875	1875	0
575	20240119	112700	307888652	1875	1880	1880	1875	1769
576	20240119	112600	304564562	1879	1879	1879	1879	1640
577	20240119	112500	301483002	1875	1875	1875	1875	0
578	20240119	112400	301483002	1875	1875	1875	1875	570
579	20240119	112300	300414252	1875	1875	1875	1875	73
580	20240119	112200	300277377	1875	1875	1875	1875	0
581	20240119	112100	300277377	1875	1878	1878	1875	1000
582	20240119	112000	298401333	1884	1884	1884	1884	0
583	20240119	111900	298401333	1884	1884	1884	1884	180
584	20240119	111800	298062213	1884	1884	1884	1884	40
585	20240119	111700	297986853	1885	1885	1885	1885	166
586	20240119	111600	297673943	1885	1884	1885	1884	100
587	20240119	111500	297485483	1876	1877	1878	1876	1800
588	20240119	111400	294105483	1877	1877	1877	1877	4
589	20240119	111300	294097975	1877	1877	1877	1877	4019
590	20240119	111200	286554312	1874	1874	1874	1874	0
591	20240119	111100	286554312	1874	1874	1874	1874	0
592	20240119	111000	286554312	1874	1874	1874	1874	0
593	20240119	110900	286554312	1874	1874	1874	1874	0
594	20240119	110800	286554312	1874	1883	1883	1874	239
595	20240119	110700	286105317	1883	1885	1885	1883	1262
596	20240119	110600	283726455	1885	1890	1890	1885	23068
597	20240119	110500	240175235	1890	1876	1890	1876	19653
598	20240119	110400	203175111	1875	1876	1876	1875	67
599	20240119	110300	203049420	1876	1879	1879	1876	126
600	20240119	110200	202812972	1879	1876	1879	1876	160
601	20240119	110100	202512809	1876	1879	1879	1876	65
602	20240119	110000	202390863	1876	1880	1880	1876	1899
603	20240119	105900	198820747	1880	1880	1880	1880	2364
604	20240119	105800	194376427	1879	1873	1879	1873	5979
605	20240119	105700	183150820	1874	1877	1878	1874	1169
606	20240119	105600	180956434	1877	1877	1877	1877	2
607	20240119	105500	180952680	1878	1878	1878	1878	0
608	20240119	105400	180952680	1878	1876	1878	1874	1016
609	20240119	105300	179048109	1875	1880	1880	1875	589
610	20240119	105200	177943729	1875	1874	1880	1873	4221
611	20240119	105100	170017675	1878	1878	1878	1878	200
612	20240119	105000	169642075	1878	1872	1878	1872	7580
613	20240119	104900	155424468	1872	1870	1872	1870	366
614	20240119	104800	154740043	1870	1870	1870	1870	3
615	20240119	104700	154734433	1872	1869	1872	1869	3101
616	20240119	104600	148933712	1868	1865	1868	1865	117
617	20240119	104500	148715504	1862	1862	1862	1862	7
618	20240119	104400	148702470	1861	1863	1863	1861	48
619	20240119	104300	148613065	1862	1862	1862	1862	0
620	20240119	104200	148613065	1862	1862	1862	1862	1
621	20240119	104100	148611203	1865	1865	1865	1865	4
622	20240119	104000	148603743	1865	1867	1867	1865	170
623	20240119	103900	148286593	1867	1867	1867	1867	0
624	20240119	103800	148286593	1867	1869	1869	1867	3
625	20240119	103700	148280988	1870	1870	1870	1870	5
626	20240119	103600	148271638	1870	1870	1870	1870	40
627	20240119	103500	148196838	1870	1870	1870	1870	0
628	20240119	103400	148196838	1870	1870	1870	1870	0
629	20240119	103300	148196838	1870	1861	1870	1861	500
630	20240119	103200	147264403	1863	1863	1863	1863	125
631	20240119	103100	147031528	1863	1864	1864	1863	692
632	20240119	103000	145742016	1865	1865	1865	1865	0
633	20240119	102900	145742016	1865	1865	1865	1865	223
634	20240119	102800	145326121	1865	1865	1865	1865	0
635	20240119	102700	145326121	1865	1866	1866	1865	2000
636	20240119	102600	141595620	1866	1866	1866	1866	0
637	20240119	102500	141595620	1866	1866	1866	1866	17
638	20240119	102400	141563898	1873	1873	1873	1873	0
639	20240119	102300	141563898	1873	1873	1873	1873	0
640	20240119	102200	141563898	1873	1873	1873	1873	50
641	20240119	102100	141470248	1873	1873	1873	1873	0
642	20240119	102000	141470248	1873	1873	1873	1873	1
643	20240119	101900	141468375	1865	1865	1866	1865	2075
644	20240119	101800	137598450	1865	1865	1865	1865	1984
645	20240119	101700	133898290	1874	1874	1874	1874	168
646	20240119	101600	133583458	1865	1874	1874	1865	48
647	20240119	101500	133493920	1874	1874	1874	1874	354
648	20240119	101400	132830524	1875	1875	1875	1875	0
649	20240119	101300	132830524	1875	1875	1875	1865	15
650	20240119	101200	132802429	1875	1876	1876	1875	8
651	20240119	101100	132787427	1876	1869	1876	1864	5116
652	20240119	101000	123198095	1872	1871	1872	1871	359
653	20240119	100900	122526198	1867	1867	1867	1867	0
654	20240119	100800	122526198	1867	1867	1867	1867	0
655	20240119	100700	122526198	1867	1867	1867	1867	0
656	20240119	100600	122526198	1867	1871	1871	1867	15
657	20240119	100500	122498173	1867	1867	1867	1867	0
658	20240119	100400	122498173	1867	1867	1867	1867	1
659	20240119	100300	122496306	1871	1868	1872	1867	2305
660	20240119	100200	118191493	1868	1868	1868	1868	299
661	20240119	100100	117632961	1872	1872	1872	1872	191
662	20240119	100000	117275409	1872	1874	1874	1872	18
663	20240119	095900	117241698	1876	1875	1876	1875	523
664	20240119	095800	116261072	1875	1873	1875	1873	1836
665	20240119	095700	112821246	1872	1872	1872	1872	0
666	20240119	095600	112821246	1872	1873	1873	1872	428
667	20240119	095500	112019620	1873	1873	1873	1873	520
668	20240119	095400	111045660	1874	1871	1874	1866	2368
669	20240119	095300	106611921	1865	1871	1871	1865	579
670	20240119	095200	105531966	1865	1873	1873	1865	1789
671	20240119	095100	102183664	1872	1868	1872	1868	4980
672	20240119	095000	92871586	1864	1864	1864	1864	75
673	20240119	094900	92731786	1864	1864	1864	1864	600
674	20240119	094800	91613386	1870	1870	1870	1870	0
675	20240119	094700	91613386	1870	1870	1870	1870	0
676	20240119	094600	91613386	1870	1871	1871	1870	253
677	20240119	094500	91140275	1867	1870	1871	1867	3497
678	20240119	094400	84611218	1873	1873	1873	1873	0
679	20240119	094300	84611218	1873	1873	1873	1873	1
680	20240119	094200	84609345	1870	1872	1873	1870	1860
681	20240119	094100	81129737	1871	1867	1871	1867	4160
682	20240119	094000	73354277	1868	1867	1868	1867	121
683	20240119	093900	73128349	1868	1869	1869	1860	235
684	20240119	093800	72691126	1869	1860	1870	1860	1975
685	20240119	093700	69003972	1860	1860	1860	1860	1
686	20240119	093600	69002112	1867	1868	1868	1867	60
687	20240119	093500	68890062	1869	1869	1869	1869	0
688	20240119	093400	68890062	1869	1868	1870	1868	1317
689	20240119	093300	66429103	1867	1859	1867	1859	7987
690	20240119	093200	51561656	1861	1861	1861	1861	0
691	20240119	093100	51561656	1861	1861	1861	1861	0
692	20240119	093000	51561656	1861	1861	1861	1861	2
693	20240119	092900	51557934	1857	1852	1857	1848	1170
694	20240119	092800	49392395	1852	1852	1852	1852	70
695	20240119	092700	49262755	1852	1852	1852	1852	0
696	20240119	092600	49262755	1852	1852	1852	1852	13
697	20240119	092500	49238679	1852	1853	1853	1852	1050
698	20240119	092400	47293985	1865	1865	1865	1865	100
699	20240119	092300	47107485	1867	1867	1867	1867	1000
700	20240119	092200	45240485	1867	1868	1868	1862	1346
701	20240119	092100	42731451	1867	1862	1868	1862	1683
702	20240119	092000	39593010	1862	1859	1862	1859	1575
703	20240119	091900	36663270	1859	1850	1859	1850	609
704	20240119	091800	35532939	1847	1858	1859	1847	1791
705	20240119	091700	32203939	1859	1859	1859	1859	0
706	20240119	091600	32203939	1859	1845	1859	1845	32
707	20240119	091500	32144871	1845	1845	1845	1845	0
708	20240119	091400	32144871	1845	1846	1846	1845	368
709	20240119	091300	31465733	1861	1861	1861	1857	12
710	20240119	091200	31443405	1860	1846	1860	1846	5108
711	20240119	091100	21954587	1844	1855	1855	1844	1107
712	20240119	091000	19912513	1856	1855	1856	1855	42
713	20240119	090900	19834601	1844	1844	1844	1844	156
714	20240119	090800	19546937	1844	1844	1844	1844	415
715	20240119	090700	18781677	1844	1844	1844	1844	31
716	20240119	090600	18724513	1855	1854	1855	1854	539
717	20240119	090500	17724698	1855	1855	1855	1855	1
718	20240119	090400	17722843	1855	1844	1856	1844	631
719	20240119	090300	16553164	1832	1858	1858	1830	4142
720	20240119	090200	8925375	1858	1853	1858	1853	606
721	20240119	090100	7801849	1842	1842	1842	1842	0
722	20240119	090000	7801849	1842	1855	1855	1842	4217