KissMeData/064820/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194200	169819645	4100	4100	4100	4100	1402
3	20240119	194100	169819645	4100	4100	4100	4100	0
4	20240119	194000	169819645	4100	4100	4100	4100	0
5	20240119	193900	169819645	4100	4100	4100	4100	0
6	20240119	193800	169819645	4100	4100	4100	4100	0
7	20240119	193700	169819645	4100	4100	4100	4100	0
8	20240119	193600	169819645	4100	4100	4100	4100	0
9	20240119	193500	169819645	4100	4100	4100	4100	0
10	20240119	193400	169819645	4100	4100	4100	4100	0
11	20240119	193300	169819645	4100	4100	4100	4100	0
12	20240119	193200	169819645	4100	4100	4100	4100	0
13	20240119	193100	169819645	4100	4100	4100	4100	0
14	20240119	193000	169819645	4100	4100	4100	4100	0
15	20240119	192900	169819645	4100	4100	4100	4100	0
16	20240119	192800	169819645	4100	4100	4100	4100	0
17	20240119	192700	169819645	4100	4100	4100	4100	0
18	20240119	192600	169819645	4100	4100	4100	4100	0
19	20240119	192500	169819645	4100	4100	4100	4100	0
20	20240119	192400	169819645	4100	4100	4100	4100	0
21	20240119	192300	169819645	4100	4100	4100	4100	0
22	20240119	192200	169819645	4100	4100	4100	4100	0
23	20240119	192100	169819645	4100	4100	4100	4100	0
24	20240119	192000	169819645	4100	4100	4100	4100	0
25	20240119	191900	169819645	4100	4100	4100	4100	0
26	20240119	191800	169819645	4100	4100	4100	4100	0
27	20240119	191700	169819645	4100	4100	4100	4100	0
28	20240119	191600	169819645	4100	4100	4100	4100	0
29	20240119	191500	169819645	4100	4100	4100	4100	0
30	20240119	191400	169819645	4100	4100	4100	4100	0
31	20240119	191300	169819645	4100	4100	4100	4100	0
32	20240119	191200	169819645	4100	4100	4100	4100	1402
33	20240119	191100	169819645	4100	4100	4100	4100	0
34	20240119	191000	169819645	4100	4100	4100	4100	0
35	20240119	190900	169819645	4100	4100	4100	4100	0
36	20240119	190800	169819645	4100	4100	4100	4100	0
37	20240119	190700	169819645	4100	4100	4100	4100	0
38	20240119	190600	169819645	4100	4100	4100	4100	0
39	20240119	190500	169819645	4100	4100	4100	4100	0
40	20240119	190400	169819645	4100	4100	4100	4100	0
41	20240119	190300	169819645	4100	4100	4100	4100	0
42	20240119	190200	169819645	4100	4100	4100	4100	0
43	20240119	190100	169819645	4100	4100	4100	4100	0
44	20240119	190000	169819645	4100	4100	4100	4100	0
45	20240119	185900	169819645	4100	4100	4100	4100	0
46	20240119	185800	169819645	4100	4100	4100	4100	0
47	20240119	185700	169819645	4100	4100	4100	4100	0
48	20240119	185600	169819645	4100	4100	4100	4100	0
49	20240119	185500	169819645	4100	4100	4100	4100	0
50	20240119	185400	169819645	4100	4100	4100	4100	0
51	20240119	185300	169819645	4100	4100	4100	4100	0
52	20240119	185200	169819645	4100	4100	4100	4100	0
53	20240119	185100	169819645	4100	4100	4100	4100	0
54	20240119	185000	169819645	4100	4100	4100	4100	0
55	20240119	184900	169819645	4100	4100	4100	4100	0
56	20240119	184800	169819645	4100	4100	4100	4100	0
57	20240119	184700	169819645	4100	4100	4100	4100	0
58	20240119	184600	169819645	4100	4100	4100	4100	0
59	20240119	184500	169819645	4100	4100	4100	4100	0
60	20240119	184400	169819645	4100	4100	4100	4100	0
61	20240119	184300	169819645	4100	4100	4100	4100	0
62	20240119	184200	169819645	4100	4100	4100	4100	1402
63	20240119	184100	169819645	4100	4100	4100	4100	0
64	20240119	184000	169819645	4100	4100	4100	4100	0
65	20240119	183900	169819645	4100	4100	4100	4100	0
66	20240119	183800	169819645	4100	4100	4100	4100	0
67	20240119	183700	169819645	4100	4100	4100	4100	0
68	20240119	183600	169819645	4100	4100	4100	4100	0
69	20240119	183500	169819645	4100	4100	4100	4100	0
70	20240119	183400	169819645	4100	4100	4100	4100	0
71	20240119	183300	169819645	4100	4100	4100	4100	0
72	20240119	183200	169819645	4100	4100	4100	4100	0
73	20240119	183100	169819645	4100	4100	4100	4100	0
74	20240119	183000	169819645	4100	4100	4100	4100	0
75	20240119	182900	169819645	4100	4100	4100	4100	0
76	20240119	182800	169819645	4100	4100	4100	4100	0
77	20240119	182700	169819645	4100	4100	4100	4100	0
78	20240119	182600	169819645	4100	4100	4100	4100	0
79	20240119	182500	169819645	4100	4100	4100	4100	0
80	20240119	182400	169819645	4100	4100	4100	4100	0
81	20240119	182300	169819645	4100	4100	4100	4100	0
82	20240119	182200	169819645	4100	4100	4100	4100	0
83	20240119	182100	169819645	4100	4100	4100	4100	0
84	20240119	182000	169819645	4100	4100	4100	4100	0
85	20240119	181900	169819645	4100	4100	4100	4100	0
86	20240119	181800	169819645	4100	4100	4100	4100	0
87	20240119	181700	169819645	4100	4100	4100	4100	0
88	20240119	181600	169819645	4100	4100	4100	4100	0
89	20240119	181500	169819645	4100	4100	4100	4100	0
90	20240119	181400	169819645	4100	4100	4100	4100	0
91	20240119	181300	169819645	4100	4100	4100	4100	0
92	20240119	181200	169819645	4100	4100	4100	4100	1402
93	20240119	181100	169819645	4100	4100	4100	4100	0
94	20240119	181000	169819645	4100	4100	4100	4100	0
95	20240119	180900	169819645	4100	4100	4100	4100	0
96	20240119	180800	169819645	4100	4100	4100	4100	0
97	20240119	180700	169819645	4100	4100	4100	4100	0
98	20240119	180600	169819645	4100	4100	4100	4100	0
99	20240119	180500	169819645	4100	4100	4100	4100	0
100	20240119	180400	169819645	4100	4100	4100	4100	0
101	20240119	180300	169819645	4100	4100	4100	4100	0
102	20240119	180200	169819645	4100	4100	4100	4100	0
103	20240119	180100	169819645	4100	4100	4100	4100	0
104	20240119	180000	169819645	4100	4100	4100	4100	0
105	20240119	175900	169819645	4100	4100	4100	4100	0
106	20240119	175800	169819645	4100	4100	4100	4100	0
107	20240119	175700	169819645	4100	4100	4100	4100	0
108	20240119	175600	169819645	4100	4100	4100	4100	0
109	20240119	175500	169819645	4100	4100	4100	4100	0
110	20240119	175400	169819645	4100	4100	4100	4100	0
111	20240119	175300	169819645	4100	4100	4100	4100	0
112	20240119	175200	169819645	4100	4100	4100	4100	0
113	20240119	175100	169819645	4100	4100	4100	4100	0
114	20240119	175000	169819645	4100	4100	4100	4100	0
115	20240119	174900	169819645	4100	4100	4100	4100	0
116	20240119	174800	169819645	4100	4100	4100	4100	0
117	20240119	174700	169819645	4100	4100	4100	4100	0
118	20240119	174600	169819645	4100	4100	4100	4100	0
119	20240119	174500	169819645	4100	4100	4100	4100	0
120	20240119	174400	169819645	4100	4100	4100	4100	0
121	20240119	174300	169819645	4100	4100	4100	4100	0
122	20240119	174200	169819645	4100	4100	4100	4100	1402
123	20240119	174100	169819645	4100	4100	4100	4100	0
124	20240119	174000	169819645	4100	4100	4100	4100	0
125	20240119	173900	169819645	4100	4100	4100	4100	0
126	20240119	173800	169819645	4100	4100	4100	4100	0
127	20240119	173700	169819645	4100	4100	4100	4100	0
128	20240119	173600	169819645	4100	4100	4100	4100	0
129	20240119	173500	169819645	4100	4100	4100	4100	0
130	20240119	173400	169819645	4100	4100	4100	4100	0
131	20240119	173300	169819645	4100	4100	4100	4100	0
132	20240119	173200	169819645	4100	4100	4100	4100	0
133	20240119	173100	169819645	4100	4100	4100	4100	0
134	20240119	173000	169819645	4100	4100	4100	4100	0
135	20240119	172900	169819645	4100	4100	4100	4100	0
136	20240119	172800	169819645	4100	4100	4100	4100	0
137	20240119	172700	169819645	4100	4100	4100	4100	0
138	20240119	172600	169819645	4100	4100	4100	4100	0
139	20240119	172500	169819645	4100	4100	4100	4100	0
140	20240119	172400	169819645	4100	4100	4100	4100	0
141	20240119	172300	169819645	4100	4100	4100	4100	0
142	20240119	172200	169819645	4100	4100	4100	4100	0
143	20240119	172100	169819645	4100	4100	4100	4100	0
144	20240119	172000	169819645	4100	4100	4100	4100	0
145	20240119	171900	169819645	4100	4100	4100	4100	0
146	20240119	171800	169819645	4100	4100	4100	4100	0
147	20240119	171700	169819645	4100	4100	4100	4100	0
148	20240119	171600	169819645	4100	4100	4100	4100	0
149	20240119	171500	169819645	4100	4100	4100	4100	0
150	20240119	171400	169819645	4100	4100	4100	4100	0
151	20240119	171300	169819645	4100	4100	4100	4100	0
152	20240119	171200	169819645	4100	4100	4100	4100	1402
153	20240119	171100	169819645	4100	4100	4100	4100	0
154	20240119	171000	169819645	4100	4100	4100	4100	0
155	20240119	170900	169819645	4100	4100	4100	4100	0
156	20240119	170800	169819645	4100	4100	4100	4100	0
157	20240119	170700	169819645	4100	4100	4100	4100	0
158	20240119	170600	169819645	4100	4100	4100	4100	0
159	20240119	170500	169819645	4100	4100	4100	4100	0
160	20240119	170400	169819645	4100	4100	4100	4100	0
161	20240119	170300	169819645	4100	4100	4100	4100	0
162	20240119	170200	169819645	4100	4100	4100	4100	0
163	20240119	170100	169819645	4100	4100	4100	4100	0
164	20240119	170000	169819645	4100	4100	4100	4100	0
165	20240119	165900	169819645	4100	4100	4100	4100	0
166	20240119	165800	169819645	4100	4100	4100	4100	0
167	20240119	165700	169819645	4100	4100	4100	4100	0
168	20240119	165600	169819645	4100	4100	4100	4100	0
169	20240119	165500	169819645	4100	4100	4100	4100	0
170	20240119	165400	169819645	4100	4100	4100	4100	0
171	20240119	165300	169819645	4100	4100	4100	4100	0
172	20240119	165200	169819645	4100	4100	4100	4100	0
173	20240119	165100	169819645	4100	4100	4100	4100	0
174	20240119	165000	169819645	4100	4100	4100	4100	0
175	20240119	164900	169819645	4100	4100	4100	4100	0
176	20240119	164800	169819645	4100	4100	4100	4100	0
177	20240119	164700	169819645	4100	4100	4100	4100	0
178	20240119	164600	169819645	4100	4100	4100	4100	0
179	20240119	164500	169819645	4100	4100	4100	4100	0
180	20240119	164400	169819645	4100	4100	4100	4100	0
181	20240119	164300	169819645	4100	4100	4100	4100	0
182	20240119	164200	169819645	4100	4100	4100	4100	1402
183	20240119	164100	169819645	4100	4100	4100	4100	0
184	20240119	164000	169819645	4100	4100	4100	4100	0
185	20240119	163900	169819645	4100	4100	4100	4100	0
186	20240119	163800	169819645	4100	4100	4100	4100	0
187	20240119	163700	169819645	4100	4100	4100	4100	0
188	20240119	163600	169819645	4100	4100	4100	4100	0
189	20240119	163500	169819645	4100	4100	4100	4100	0
190	20240119	163400	169819645	4100	4100	4100	4100	0
191	20240119	163300	169819645	4100	4100	4100	4100	0
192	20240119	163200	169819645	4100	4100	4100	4100	0
193	20240119	163100	169819645	4100	4100	4100	4100	0
194	20240119	163000	169819645	4100	4100	4100	4100	0
195	20240119	162900	169819645	4100	4100	4100	4100	0
196	20240119	162800	169819645	4100	4100	4100	4100	0
197	20240119	162700	169819645	4100	4100	4100	4100	0
198	20240119	162600	169819645	4100	4100	4100	4100	0
199	20240119	162500	169819645	4100	4100	4100	4100	0
200	20240119	162400	169819645	4100	4100	4100	4100	0
201	20240119	162300	169819645	4100	4100	4100	4100	0
202	20240119	162200	169819645	4100	4100	4100	4100	0
203	20240119	162100	169819645	4100	4100	4100	4100	0
204	20240119	162000	169819645	4100	4100	4100	4100	0
205	20240119	161900	169819645	4100	4100	4100	4100	0
206	20240119	161800	169819645	4100	4100	4100	4100	0
207	20240119	161700	169819645	4100	4100	4100	4100	0
208	20240119	161600	169819645	4100	4100	4100	4100	0
209	20240119	161500	169819645	4100	4100	4100	4100	0
210	20240119	161400	169819645	4100	4100	4100	4100	0
211	20240119	161300	169819645	4100	4100	4100	4100	0
212	20240119	161200	169819645	4100	4100	4100	4100	1402
213	20240119	161100	169819645	4100	4100	4100	4100	0
214	20240119	161000	169819645	4100	4100	4100	4100	0
215	20240119	160900	169819645	4100	4100	4100	4100	0
216	20240119	160800	169819645	4100	4100	4100	4100	0
217	20240119	160700	169819645	4100	4100	4100	4100	0
218	20240119	160600	169819645	4100	4100	4100	4100	0
219	20240119	160500	169819645	4100	4100	4100	4100	0
220	20240119	160400	169819645	4100	4100	4100	4100	0
221	20240119	160300	169819645	4100	4100	4100	4100	0
222	20240119	160200	169819645	4100	4100	4100	4100	0
223	20240119	160100	169819645	4100	4100	4100	4100	0
224	20240119	160000	169819645	4100	4100	4100	4100	0
225	20240119	155900	169819645	4100	4100	4100	4100	0
226	20240119	155800	169819645	4100	4100	4100	4100	0
227	20240119	155700	169819645	4100	4100	4100	4100	0
228	20240119	155600	169819645	4100	4100	4100	4100	0
229	20240119	155500	169819645	4100	4100	4100	4100	0
230	20240119	155400	169819645	4100	4100	4100	4100	0
231	20240119	155300	169819645	4100	4100	4100	4100	0
232	20240119	155200	169819645	4100	4100	4100	4100	0
233	20240119	155100	169819645	4100	4100	4100	4100	0
234	20240119	155000	169819645	4100	4100	4100	4100	0
235	20240119	154900	169819645	4100	4100	4100	4100	0
236	20240119	154800	169819645	4100	4100	4100	4100	0
237	20240119	154700	169819645	4100	4100	4100	4100	0
238	20240119	154600	169819645	4100	4100	4100	4100	0
239	20240119	154500	169819645	4100	4100	4100	4100	0
240	20240119	154400	169819645	4100	4100	4100	4100	0
241	20240119	154300	169819645	4100	4100	4100	4100	0
242	20240119	154200	169819645	4100	4100	4100	4100	1402
243	20240119	154100	169819645	4100	4100	4100	4100	0
244	20240119	154000	169819645	4100	4100	4100	4100	0
245	20240119	153900	169819645	4100	4100	4100	4100	0
246	20240119	153800	169819645	4100	4100	4100	4100	0
247	20240119	153700	169819645	4100	4100	4100	4100	0
248	20240119	153600	169819645	4100	4100	4100	4100	0
249	20240119	153500	169819645	4100	4100	4100	4100	0
250	20240119	153400	169819645	4100	4100	4100	4100	0
251	20240119	153300	169819645	4100	4100	4100	4100	0
252	20240119	153200	169819645	4100	4100	4100	4100	0
253	20240119	153100	169819645	4100	4100	4100	4100	0
254	20240119	153000	169819645	4100	4100	4100	4100	1402
255	20240119	152900	164071445	4075	4075	4075	4075	0
256	20240119	152800	164071445	4075	4075	4075	4075	0
257	20240119	152700	164071445	4075	4075	4075	4075	0
258	20240119	152600	164071445	4075	4075	4075	4075	0
259	20240119	152500	164071445	4075	4075	4075	4075	0
260	20240119	152400	164071445	4075	4075	4075	4075	0
261	20240119	152300	164071445	4075	4075	4075	4075	0
262	20240119	152200	164071445	4075	4075	4075	4075	0
263	20240119	152100	164071445	4075	4075	4075	4075	0
264	20240119	152000	164071445	4075	4075	4075	4075	0
265	20240119	151900	164071445	4075	4075	4075	4075	0
266	20240119	151800	164071445	4075	4075	4075	4075	0
267	20240119	151700	164071445	4075	4075	4075	4075	0
268	20240119	151600	164071445	4075	4075	4075	4075	0
269	20240119	151500	164071445	4075	4075	4075	4075	21
270	20240119	151400	163985870	4090	4085	4090	4085	530
271	20240119	151300	161820670	4090	4085	4090	4085	800
272	20240119	151200	158549160	4085	4085	4085	4085	0
273	20240119	151100	158549160	4085	4085	4085	4085	0
274	20240119	151000	158549160	4085	4075	4085	4075	6
275	20240119	150900	158524690	4070	4070	4070	4070	0
276	20240119	150800	158524690	4070	4070	4070	4070	11
277	20240119	150700	158479920	4070	4070	4070	4070	0
278	20240119	150600	158479920	4070	4070	4070	4070	91
279	20240119	150500	158109550	4070	4070	4070	4070	0
280	20240119	150400	158109550	4070	4070	4070	4065	731
281	20240119	150300	155134510	4070	4070	4070	4070	10
282	20240119	150200	155093810	4085	4085	4085	4085	0
283	20240119	150100	155093810	4085	4085	4085	4085	0
284	20240119	150000	155093810	4085	4085	4085	4085	0
285	20240119	145900	155093810	4085	4085	4085	4085	0
286	20240119	145800	155093810	4085	4085	4085	4085	0
287	20240119	145700	155093810	4085	4085	4085	4085	0
288	20240119	145600	155093810	4085	4085	4085	4085	0
289	20240119	145500	155093810	4085	4085	4085	4085	0
290	20240119	145400	155093810	4085	4085	4085	4085	0
291	20240119	145300	155093810	4085	4085	4085	4085	0
292	20240119	145200	155093810	4085	4085	4085	4085	0
293	20240119	145100	155093810	4085	4085	4085	4085	1
294	20240119	145000	155089725	4090	4090	4090	4090	0
295	20240119	144900	155089725	4090	4090	4090	4090	0
296	20240119	144800	155089725	4090	4065	4090	4065	11
297	20240119	144700	155044985	4090	4090	4090	4090	1
298	20240119	144600	155040895	4085	4070	4085	4070	1140
299	20240119	144500	150394125	4060	4060	4060	4060	0
300	20240119	144400	150394125	4060	4060	4060	4060	0
301	20240119	144300	150394125	4060	4060	4060	4060	0
302	20240119	144200	150394125	4060	4060	4060	4060	1
303	20240119	144100	150390065	4075	4075	4075	4075	100
304	20240119	144000	149982565	4060	4060	4060	4060	0
305	20240119	143900	149982565	4060	4060	4060	4060	0
306	20240119	143800	149982565	4060	4060	4060	4060	9
307	20240119	143700	149946025	4080	4080	4080	4080	0
308	20240119	143600	149946025	4080	4080	4080	4080	0
309	20240119	143500	149946025	4080	4080	4080	4080	0
310	20240119	143400	149946025	4080	4080	4080	4080	0
311	20240119	143300	149946025	4080	4080	4080	4080	0
312	20240119	143200	149946025	4080	4080	4080	4080	0
313	20240119	143100	149946025	4080	4080	4080	4080	0
314	20240119	143000	149946025	4080	4080	4080	4080	500
315	20240119	142900	147906025	4075	4075	4075	4075	0
316	20240119	142800	147906025	4075	4075	4075	4075	1
317	20240119	142700	147901950	4080	4080	4080	4080	0
318	20240119	142600	147901950	4080	4080	4080	4080	0
319	20240119	142500	147901950	4080	4080	4080	4080	2
320	20240119	142400	147893790	4100	4100	4100	4100	0
321	20240119	142300	147893790	4100	4100	4100	4100	0
322	20240119	142200	147893790	4100	4100	4100	4100	0
323	20240119	142100	147893790	4100	4100	4100	4100	0
324	20240119	142000	147893790	4100	4100	4100	4100	0
325	20240119	141900	147893790	4100	4100	4100	4100	0
326	20240119	141800	147893790	4100	4100	4100	4100	0
327	20240119	141700	147893790	4100	4100	4100	4100	0
328	20240119	141600	147893790	4100	4100	4100	4100	0
329	20240119	141500	147893790	4100	4100	4100	4100	0
330	20240119	141400	147893790	4100	4100	4100	4100	0
331	20240119	141300	147893790	4100	4100	4100	4100	0
332	20240119	141200	147893790	4100	4100	4100	4100	0
333	20240119	141100	147893790	4100	4100	4100	4100	0
334	20240119	141000	147893790	4100	4100	4100	4100	0
335	20240119	140900	147893790	4100	4100	4100	4100	0
336	20240119	140800	147893790	4100	4100	4100	4100	0
337	20240119	140700	147893790	4100	4100	4100	4100	0
338	20240119	140600	147893790	4100	4100	4100	4100	0
339	20240119	140500	147893790	4100	4100	4100	4100	0
340	20240119	140400	147893790	4100	4100	4100	4100	0
341	20240119	140300	147893790	4100	4100	4100	4100	0
342	20240119	140200	147893790	4100	4100	4100	4100	0
343	20240119	140100	147893790	4100	4100	4100	4100	0
344	20240119	140000	147893790	4100	4100	4100	4100	0
345	20240119	135900	147893790	4100	4100	4100	4100	1
346	20240119	135800	147889690	4095	4095	4095	4095	500
347	20240119	135700	145842190	4090	4075	4090	4075	400
348	20240119	135600	144208000	4075	4075	4075	4075	0
349	20240119	135500	144208000	4075	4075	4075	4075	0
350	20240119	135400	144208000	4075	4075	4075	4075	0
351	20240119	135300	144208000	4075	4075	4075	4075	0
352	20240119	135200	144208000	4075	4055	4075	4055	68
353	20240119	135100	143932010	4060	4060	4060	4060	447
354	20240119	135000	142117190	4055	4055	4055	4055	0
355	20240119	134900	142117190	4055	4055	4055	4055	0
356	20240119	134800	142117190	4055	4055	4055	4055	0
357	20240119	134700	142117190	4055	4055	4055	4055	7
358	20240119	134600	142088805	4060	4060	4060	4060	1
359	20240119	134500	142084745	4055	4055	4055	4055	109
360	20240119	134400	141642750	4060	4060	4060	4060	0
361	20240119	134300	141642750	4060	4060	4060	4060	0
362	20240119	134200	141642750	4060	4060	4060	4060	0
363	20240119	134100	141642750	4060	4060	4060	4060	0
364	20240119	134000	141642750	4060	4060	4060	4060	0
365	20240119	133900	141642750	4060	4060	4060	4060	0
366	20240119	133800	141642750	4060	4060	4060	4060	0
367	20240119	133700	141642750	4060	4060	4060	4060	0
368	20240119	133600	141642750	4060	4060	4060	4060	0
369	20240119	133500	141642750	4060	4060	4060	4060	0
370	20240119	133400	141642750	4060	4060	4060	4060	0
371	20240119	133300	141642750	4060	4060	4060	4060	0
372	20240119	133200	141642750	4060	4060	4060	4060	0
373	20240119	133100	141642750	4060	4060	4060	4060	0
374	20240119	133000	141642750	4060	4060	4060	4060	0
375	20240119	132900	141642750	4060	4060	4060	4060	0
376	20240119	132800	141642750	4060	4060	4060	4060	382
377	20240119	132700	140091830	4070	4070	4070	4070	2
378	20240119	132600	140083690	4060	4060	4060	4060	0
379	20240119	132500	140083690	4060	4060	4060	4060	0
380	20240119	132400	140083690	4060	4060	4060	4060	0
381	20240119	132300	140083690	4060	4060	4060	4060	0
382	20240119	132200	140083690	4060	4060	4060	4060	0
383	20240119	132100	140083690	4060	4060	4060	4060	0
384	20240119	132000	140083690	4060	4060	4060	4060	0
385	20240119	131900	140083690	4060	4060	4060	4060	0
386	20240119	131800	140083690	4060	4060	4060	4060	0
387	20240119	131700	140083690	4060	4060	4060	4060	0
388	20240119	131600	140083690	4060	4060	4060	4060	0
389	20240119	131500	140083690	4060	4060	4060	4060	0
390	20240119	131400	140083690	4060	4060	4060	4060	0
391	20240119	131300	140083690	4060	4060	4060	4060	0
392	20240119	131200	140083690	4060	4060	4060	4060	0
393	20240119	131100	140083690	4060	4060	4060	4060	0
394	20240119	131000	140083690	4060	4060	4060	4060	0
395	20240119	130900	140083690	4060	4060	4060	4060	0
396	20240119	130800	140083690	4060	4060	4060	4060	0
397	20240119	130700	140083690	4060	4060	4060	4060	0
398	20240119	130600	140083690	4060	4060	4060	4060	0
399	20240119	130500	140083690	4060	4060	4060	4060	5
400	20240119	130400	140063390	4070	4070	4070	4070	0
401	20240119	130300	140063390	4070	4070	4070	4070	0
402	20240119	130200	140063390	4070	4070	4070	4070	0
403	20240119	130100	140063390	4070	4070	4070	4070	0
404	20240119	130000	140063390	4070	4070	4070	4070	0
405	20240119	125900	140063390	4070	4070	4070	4070	0
406	20240119	125800	140063390	4070	4070	4070	4070	1
407	20240119	125700	140059320	4070	4070	4070	4070	0
408	20240119	125600	140059320	4070	4070	4070	4070	0
409	20240119	125500	140059320	4070	4070	4070	4070	0
410	20240119	125400	140059320	4070	4070	4070	4070	0
411	20240119	125300	140059320	4070	4070	4070	4070	3
412	20240119	125200	140047110	4060	4060	4060	4060	0
413	20240119	125100	140047110	4060	4060	4060	4060	0
414	20240119	125000	140047110	4060	4060	4060	4060	0
415	20240119	124900	140047110	4060	4060	4060	4060	20
416	20240119	124800	139965910	4060	4060	4060	4060	2
417	20240119	124700	139957790	4060	4060	4060	4060	414
418	20240119	124600	138276950	4060	4060	4060	4060	1
419	20240119	124500	138272890	4060	4060	4060	4060	0
420	20240119	124400	138272890	4060	4060	4060	4060	0
421	20240119	124300	138272890	4060	4060	4060	4060	0
422	20240119	124200	138272890	4060	4060	4060	4060	0
423	20240119	124100	138272890	4060	4060	4060	4060	0
424	20240119	124000	138272890	4060	4060	4060	4060	0
425	20240119	123900	138272890	4060	4060	4060	4060	0
426	20240119	123800	138272890	4060	4060	4060	4060	0
427	20240119	123700	138272890	4060	4060	4060	4060	0
428	20240119	123600	138272890	4060	4060	4060	4060	0
429	20240119	123500	138272890	4060	4060	4060	4060	0
430	20240119	123400	138272890	4060	4060	4060	4060	0
431	20240119	123300	138272890	4060	4060	4060	4060	1
432	20240119	123200	138268830	4060	4060	4060	4060	5
433	20240119	123100	138248530	4060	4060	4060	4060	0
434	20240119	123000	138248530	4060	4060	4060	4060	0
435	20240119	122900	138248530	4060	4060	4060	4060	0
436	20240119	122800	138248530	4060	4060	4060	4060	0
437	20240119	122700	138248530	4060	4060	4060	4060	0
438	20240119	122600	138248530	4060	4060	4060	4060	0
439	20240119	122500	138248530	4060	4060	4060	4060	0
440	20240119	122400	138248530	4060	4060	4060	4060	3
441	20240119	122300	138236350	4055	4055	4055	4055	0
442	20240119	122200	138236350	4055	4055	4055	4055	0
443	20240119	122100	138236350	4055	4055	4055	4055	0
444	20240119	122000	138236350	4055	4060	4060	4055	6
445	20240119	121900	138211995	4055	4055	4055	4055	0
446	20240119	121800	138211995	4055	4055	4055	4055	13
447	20240119	121700	138159280	4055	4055	4055	4055	0
448	20240119	121600	138159280	4055	4055	4055	4055	0
449	20240119	121500	138159280	4055	4055	4055	4055	246
450	20240119	121400	137161750	4055	4055	4055	4055	0
451	20240119	121300	137161750	4055	4055	4055	4055	0
452	20240119	121200	137161750	4055	4055	4055	4055	0
453	20240119	121100	137161750	4055	4055	4055	4055	0
454	20240119	121000	137161750	4055	4055	4055	4055	0
455	20240119	120900	137161750	4055	4055	4055	4055	0
456	20240119	120800	137161750	4055	4055	4055	4055	0
457	20240119	120700	137161750	4055	4055	4055	4055	5
458	20240119	120600	137141475	4045	4045	4045	4045	50
459	20240119	120500	136939225	4045	4045	4045	4045	0
460	20240119	120400	136939225	4045	4045	4045	4045	0
461	20240119	120300	136939225	4045	4045	4045	4045	0
462	20240119	120200	136939225	4045	4045	4045	4045	40
463	20240119	120100	136777425	4055	4055	4055	4055	0
464	20240119	120000	136777425	4055	4055	4055	4055	0
465	20240119	115900	136777425	4055	4055	4055	4055	10
466	20240119	115800	136736875	4055	4055	4055	4055	0
467	20240119	115700	136736875	4055	4055	4055	4055	0
468	20240119	115600	136736875	4055	4055	4055	4055	0
469	20240119	115500	136736875	4055	4055	4055	4055	0
470	20240119	115400	136736875	4055	4055	4055	4055	0
471	20240119	115300	136736875	4055	4055	4055	4055	0
472	20240119	115200	136736875	4055	4055	4055	4055	0
473	20240119	115100	136736875	4055	4055	4055	4055	0
474	20240119	115000	136736875	4055	4055	4055	4055	0
475	20240119	114900	136736875	4055	4055	4055	4055	0
476	20240119	114800	136736875	4055	4055	4055	4055	0
477	20240119	114700	136736875	4055	4055	4055	4055	10
478	20240119	114600	136696325	4055	4050	4055	4050	27
479	20240119	114500	136586925	4050	4050	4050	4045	226
480	20240119	114400	135671700	4050	4050	4050	4050	35
481	20240119	114300	135529950	4060	4060	4060	4060	0
482	20240119	114200	135529950	4060	4060	4060	4060	0
483	20240119	114100	135529950	4060	4060	4060	4060	0
484	20240119	114000	135529950	4060	4060	4060	4060	0
485	20240119	113900	135529950	4060	4060	4060	4060	0
486	20240119	113800	135529950	4060	4060	4060	4060	0
487	20240119	113700	135529950	4060	4060	4060	4060	0
488	20240119	113600	135529950	4060	4060	4060	4060	0
489	20240119	113500	135529950	4060	4060	4060	4060	0
490	20240119	113400	135529950	4060	4060	4060	4060	0
491	20240119	113300	135529950	4060	4060	4060	4060	0
492	20240119	113200	135529950	4060	4060	4060	4060	0
493	20240119	113100	135529950	4060	4060	4060	4060	0
494	20240119	113000	135529950	4060	4060	4060	4060	0
495	20240119	112900	135529950	4060	4065	4065	4060	9
496	20240119	112800	135493405	4065	4065	4065	4065	0
497	20240119	112700	135493405	4065	4065	4065	4065	122
498	20240119	112600	134997475	4075	4075	4075	4075	0
499	20240119	112500	134997475	4075	4075	4075	4075	0
500	20240119	112400	134997475	4075	4075	4075	4075	1
501	20240119	112300	134993400	4065	4065	4065	4065	0
502	20240119	112200	134993400	4065	4065	4065	4065	0
503	20240119	112100	134993400	4065	4065	4065	4065	0
504	20240119	112000	134993400	4065	4065	4065	4065	0
505	20240119	111900	134993400	4065	4065	4065	4065	0
506	20240119	111800	134993400	4065	4065	4065	4065	0
507	20240119	111700	134993400	4065	4065	4065	4065	0
508	20240119	111600	134993400	4065	4065	4065	4065	0
509	20240119	111500	134993400	4065	4065	4065	4065	0
510	20240119	111400	134993400	4065	4065	4065	4065	0
511	20240119	111300	134993400	4065	4065	4065	4065	0
512	20240119	111200	134993400	4065	4065	4065	4065	0
513	20240119	111100	134993400	4065	4060	4065	4060	21
514	20240119	111000	134908095	4060	4055	4060	4055	1400
515	20240119	110900	129224145	4050	4050	4050	4050	0
516	20240119	110800	129224145	4050	4050	4050	4050	0
517	20240119	110700	129224145	4050	4050	4050	4050	0
518	20240119	110600	129224145	4050	4050	4050	4050	0
519	20240119	110500	129224145	4050	4050	4050	4050	0
520	20240119	110400	129224145	4050	4050	4050	4050	0
521	20240119	110300	129224145	4050	4045	4050	4045	199
522	20240119	110200	128419140	4040	4040	4040	4040	0
523	20240119	110100	128419140	4040	4040	4040	4040	0
524	20240119	110000	128419140	4040	4040	4040	4040	0
525	20240119	105900	128419140	4040	4040	4040	4040	0
526	20240119	105800	128419140	4040	4040	4040	4040	0
527	20240119	105700	128419140	4040	4040	4040	4040	0
528	20240119	105600	128419140	4040	4040	4040	4040	0
529	20240119	105500	128419140	4040	4040	4040	4040	0
530	20240119	105400	128419140	4040	4040	4040	4040	0
531	20240119	105300	128419140	4040	4045	4045	4040	223
532	20240119	105200	127517115	4045	4030	4045	4030	1180
533	20240119	105100	122745460	4030	4030	4030	4030	10
534	20240119	105000	122705160	4030	4030	4030	4030	15
535	20240119	104900	122644710	4035	4035	4035	4035	0
536	20240119	104800	122644710	4035	4035	4040	4035	192
537	20240119	104700	121869780	4035	4035	4035	4035	20
538	20240119	104600	121789080	4045	4040	4045	4040	13
539	20240119	104500	121736520	4040	4055	4065	4015	242
540	20240119	104400	120763270	4005	4050	4050	4005	5000
541	20240119	104300	100695135	4060	4060	4060	4060	0
542	20240119	104200	100695135	4060	4060	4060	4060	0
543	20240119	104100	100695135	4060	4060	4060	4060	0
544	20240119	104000	100695135	4060	4060	4060	4060	951
545	20240119	103900	96834075	4030	4070	4070	4030	4000
546	20240119	103800	80703500	4095	4095	4095	4095	0
547	20240119	103700	80703500	4095	4095	4095	4095	0
548	20240119	103600	80703500	4095	4095	4095	4095	10
549	20240119	103500	80662550	4095	4095	4095	4095	0
550	20240119	103400	80662550	4095	4095	4095	4095	0
551	20240119	103300	80662550	4095	4095	4095	4095	3
552	20240119	103200	80650265	4100	4100	4100	4100	0
553	20240119	103100	80650265	4100	4100	4100	4100	0
554	20240119	103000	80650265	4100	4100	4100	4100	0
555	20240119	102900	80650265	4100	4100	4100	4100	0
556	20240119	102800	80650265	4100	4100	4100	4100	0
557	20240119	102700	80650265	4100	4100	4100	4100	0
558	20240119	102600	80650265	4100	4100	4100	4100	0
559	20240119	102500	80650265	4100	4100	4100	4100	0
560	20240119	102400	80650265	4100	4100	4100	4100	5
561	20240119	102300	80629765	4100	4100	4100	4100	0
562	20240119	102200	80629765	4100	4100	4100	4100	0
563	20240119	102100	80629765	4100	4100	4100	4100	0
564	20240119	102000	80629765	4100	4100	4100	4100	0
565	20240119	101900	80629765	4100	4100	4100	4100	0
566	20240119	101800	80629765	4100	4100	4100	4100	0
567	20240119	101700	80629765	4100	4100	4100	4100	0
568	20240119	101600	80629765	4100	4100	4100	4100	0
569	20240119	101500	80629765	4100	4100	4100	4100	58
570	20240119	101400	80391965	4100	4100	4100	4100	2
571	20240119	101300	80383765	4105	4105	4105	4105	120
572	20240119	101200	79891165	4100	4100	4100	4100	0
573	20240119	101100	79891165	4100	4100	4100	4100	100
574	20240119	101000	79481165	4100	4100	4100	4100	0
575	20240119	100900	79481165	4100	4100	4100	4100	0
576	20240119	100800	79481165	4100	4100	4100	4100	0
577	20240119	100700	79481165	4100	4100	4100	4100	0
578	20240119	100600	79481165	4100	4100	4100	4100	0
579	20240119	100500	79481165	4100	4100	4100	4100	0
580	20240119	100400	79481165	4100	4100	4100	4100	0
581	20240119	100300	79481165	4100	4100	4100	4100	0
582	20240119	100200	79481165	4100	4100	4100	4100	1
583	20240119	100100	79477065	4070	4085	4085	4070	225
584	20240119	100000	78560750	4085	4085	4085	4085	1
585	20240119	095900	78556665	4090	4090	4090	4090	0
586	20240119	095800	78556665	4090	4090	4090	4090	700
587	20240119	095700	75693665	4090	4090	4090	4090	0
588	20240119	095600	75693665	4090	4090	4090	4090	1
589	20240119	095500	75689575	4055	4085	4085	4055	10135
590	20240119	095400	34589315	4090	4090	4090	4090	0
591	20240119	095300	34589315	4090	4090	4090	4090	74
592	20240119	095200	34286655	4090	4090	4090	4090	0
593	20240119	095100	34286655	4090	4090	4090	4090	0
594	20240119	095000	34286655	4090	4090	4090	4085	203
595	20240119	094900	33456395	4090	4090	4090	4090	0
596	20240119	094800	33456395	4090	4090	4090	4090	0
597	20240119	094700	33456395	4090	4090	4090	4090	0
598	20240119	094600	33456395	4090	4090	4090	4090	0
599	20240119	094500	33456395	4090	4090	4090	4090	0
600	20240119	094400	33456395	4090	4090	4090	4090	0
601	20240119	094300	33456395	4090	4090	4090	4090	0
602	20240119	094200	33456395	4090	4090	4090	4090	0
603	20240119	094100	33456395	4090	4090	4090	4090	500
604	20240119	094000	31411395	4085	4085	4085	4085	483
605	20240119	093900	29438340	4075	4090	4100	4075	43
606	20240119	093800	29262845	4110	4110	4110	4110	20
607	20240119	093700	29180645	4120	4120	4120	4120	0
608	20240119	093600	29180645	4120	4120	4120	4120	0
609	20240119	093500	29180645	4120	4120	4120	4120	0
610	20240119	093400	29180645	4120	4120	4120	4120	0
611	20240119	093300	29180645	4120	4120	4120	4120	0
612	20240119	093200	29180645	4120	4120	4120	4120	0
613	20240119	093100	29180645	4120	4120	4120	4120	0
614	20240119	093000	29180645	4120	4120	4120	4120	0
615	20240119	092900	29180645	4120	4120	4120	4120	0
616	20240119	092800	29180645	4120	4120	4120	4120	0
617	20240119	092700	29180645	4120	4120	4120	4120	1
618	20240119	092600	29176525	4115	4115	4115	4115	26
619	20240119	092500	29069535	4115	4110	4120	4110	2607
620	20240119	092400	18341795	4110	4100	4110	4100	2000
621	20240119	092300	10131315	4110	4110	4110	4110	0
622	20240119	092200	10131315	4110	4110	4110	4110	0
623	20240119	092100	10131315	4110	4110	4110	4110	0
624	20240119	092000	10131315	4110	4110	4110	4110	0
625	20240119	091900	10131315	4110	4110	4110	4110	0
626	20240119	091800	10131315	4110	4110	4110	4110	0
627	20240119	091700	10131315	4110	4110	4110	4110	0
628	20240119	091600	10131315	4110	4110	4110	4110	0
629	20240119	091500	10131315	4110	4110	4110	4110	0
630	20240119	091400	10131315	4110	4100	4110	4100	500
631	20240119	091300	8077985	4100	4100	4100	4100	0
632	20240119	091200	8077985	4100	4100	4100	4100	0
633	20240119	091100	8077985	4100	4100	4100	4100	1
634	20240119	091000	8073885	4080	4080	4080	4080	0
635	20240119	090900	8073885	4080	4080	4080	4080	0
636	20240119	090800	8073885	4080	4080	4080	4080	0
637	20240119	090700	8073885	4080	4115	4115	4080	34
638	20240119	090600	7934940	4115	4115	4115	4115	0
639	20240119	090500	7934940	4115	4095	4115	4095	1050
640	20240119	090400	3626665	4080	4095	4095	4080	3
641	20240119	090300	3614405	4100	4100	4100	4100	0
642	20240119	090200	3614405	4100	4095	4100	4095	360
643	20240119	090100	2138655	4080	4080	4080	4080	0
644	20240119	090000	2138655	4080	4105	4105	4080	521