KissMeData/368600/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	212300	222669580	5390	5390	5390	5390	183
3	20240119	212200	222669580	5390	5390	5390	5390	0
4	20240119	212100	222669580	5390	5390	5390	5390	0
5	20240119	212000	222669580	5390	5390	5390	5390	0
6	20240119	211900	222669580	5390	5390	5390	5390	0
7	20240119	211800	222669580	5390	5390	5390	5390	0
8	20240119	211700	222669580	5390	5390	5390	5390	0
9	20240119	211600	222669580	5390	5390	5390	5390	0
10	20240119	211500	222669580	5390	5390	5390	5390	0
11	20240119	211400	222669580	5390	5390	5390	5390	0
12	20240119	211300	222669580	5390	5390	5390	5390	0
13	20240119	211200	222669580	5390	5390	5390	5390	0
14	20240119	211100	222669580	5390	5390	5390	5390	0
15	20240119	211000	222669580	5390	5390	5390	5390	0
16	20240119	210900	222669580	5390	5390	5390	5390	0
17	20240119	210800	222669580	5390	5390	5390	5390	0
18	20240119	210700	222669580	5390	5390	5390	5390	0
19	20240119	210600	222669580	5390	5390	5390	5390	0
20	20240119	210500	222669580	5390	5390	5390	5390	0
21	20240119	210400	222669580	5390	5390	5390	5390	0
22	20240119	210300	222669580	5390	5390	5390	5390	0
23	20240119	210200	222669580	5390	5390	5390	5390	0
24	20240119	210100	222669580	5390	5390	5390	5390	0
25	20240119	210000	222669580	5390	5390	5390	5390	0
26	20240119	205900	222669580	5390	5390	5390	5390	0
27	20240119	205800	222669580	5390	5390	5390	5390	0
28	20240119	205700	222669580	5390	5390	5390	5390	0
29	20240119	205600	222669580	5390	5390	5390	5390	0
30	20240119	205500	222669580	5390	5390	5390	5390	0
31	20240119	205400	222669580	5390	5390	5390	5390	0
32	20240119	205300	222669580	5390	5390	5390	5390	183
33	20240119	205200	222669580	5390	5390	5390	5390	0
34	20240119	205100	222669580	5390	5390	5390	5390	0
35	20240119	205000	222669580	5390	5390	5390	5390	0
36	20240119	204900	222669580	5390	5390	5390	5390	0
37	20240119	204800	222669580	5390	5390	5390	5390	0
38	20240119	204700	222669580	5390	5390	5390	5390	0
39	20240119	204600	222669580	5390	5390	5390	5390	0
40	20240119	204500	222669580	5390	5390	5390	5390	0
41	20240119	204400	222669580	5390	5390	5390	5390	0
42	20240119	204300	222669580	5390	5390	5390	5390	0
43	20240119	204200	222669580	5390	5390	5390	5390	0
44	20240119	204100	222669580	5390	5390	5390	5390	0
45	20240119	204000	222669580	5390	5390	5390	5390	0
46	20240119	203900	222669580	5390	5390	5390	5390	0
47	20240119	203800	222669580	5390	5390	5390	5390	0
48	20240119	203700	222669580	5390	5390	5390	5390	0
49	20240119	203600	222669580	5390	5390	5390	5390	0
50	20240119	203500	222669580	5390	5390	5390	5390	0
51	20240119	203400	222669580	5390	5390	5390	5390	0
52	20240119	203300	222669580	5390	5390	5390	5390	0
53	20240119	203200	222669580	5390	5390	5390	5390	0
54	20240119	203100	222669580	5390	5390	5390	5390	0
55	20240119	203000	222669580	5390	5390	5390	5390	0
56	20240119	202900	222669580	5390	5390	5390	5390	0
57	20240119	202800	222669580	5390	5390	5390	5390	0
58	20240119	202700	222669580	5390	5390	5390	5390	0
59	20240119	202600	222669580	5390	5390	5390	5390	0
60	20240119	202500	222669580	5390	5390	5390	5390	0
61	20240119	202400	222669580	5390	5390	5390	5390	0
62	20240119	202300	222669580	5390	5390	5390	5390	183
63	20240119	202200	222669580	5390	5390	5390	5390	0
64	20240119	202100	222669580	5390	5390	5390	5390	0
65	20240119	202000	222669580	5390	5390	5390	5390	0
66	20240119	201900	222669580	5390	5390	5390	5390	0
67	20240119	201800	222669580	5390	5390	5390	5390	0
68	20240119	201700	222669580	5390	5390	5390	5390	0
69	20240119	201600	222669580	5390	5390	5390	5390	0
70	20240119	201500	222669580	5390	5390	5390	5390	0
71	20240119	201400	222669580	5390	5390	5390	5390	0
72	20240119	201300	222669580	5390	5390	5390	5390	0
73	20240119	201200	222669580	5390	5390	5390	5390	0
74	20240119	201100	222669580	5390	5390	5390	5390	0
75	20240119	201000	222669580	5390	5390	5390	5390	0
76	20240119	200900	222669580	5390	5390	5390	5390	0
77	20240119	200800	222669580	5390	5390	5390	5390	0
78	20240119	200700	222669580	5390	5390	5390	5390	0
79	20240119	200600	222669580	5390	5390	5390	5390	0
80	20240119	200500	222669580	5390	5390	5390	5390	0
81	20240119	200400	222669580	5390	5390	5390	5390	0
82	20240119	200300	222669580	5390	5390	5390	5390	0
83	20240119	200200	222669580	5390	5390	5390	5390	0
84	20240119	200100	222669580	5390	5390	5390	5390	0
85	20240119	200000	222669580	5390	5390	5390	5390	0
86	20240119	195900	222669580	5390	5390	5390	5390	0
87	20240119	195800	222669580	5390	5390	5390	5390	0
88	20240119	195700	222669580	5390	5390	5390	5390	0
89	20240119	195600	222669580	5390	5390	5390	5390	0
90	20240119	195500	222669580	5390	5390	5390	5390	0
91	20240119	195400	222669580	5390	5390	5390	5390	0
92	20240119	195300	222669580	5390	5390	5390	5390	183
93	20240119	195200	222669580	5390	5390	5390	5390	0
94	20240119	195100	222669580	5390	5390	5390	5390	0
95	20240119	195000	222669580	5390	5390	5390	5390	0
96	20240119	194900	222669580	5390	5390	5390	5390	0
97	20240119	194800	222669580	5390	5390	5390	5390	0
98	20240119	194700	222669580	5390	5390	5390	5390	0
99	20240119	194600	222669580	5390	5390	5390	5390	0
100	20240119	194500	222669580	5390	5390	5390	5390	0
101	20240119	194400	222669580	5390	5390	5390	5390	0
102	20240119	194300	222669580	5390	5390	5390	5390	0
103	20240119	194200	222669580	5390	5390	5390	5390	0
104	20240119	194100	222669580	5390	5390	5390	5390	0
105	20240119	194000	222669580	5390	5390	5390	5390	0
106	20240119	193900	222669580	5390	5390	5390	5390	0
107	20240119	193800	222669580	5390	5390	5390	5390	0
108	20240119	193700	222669580	5390	5390	5390	5390	0
109	20240119	193600	222669580	5390	5390	5390	5390	0
110	20240119	193500	222669580	5390	5390	5390	5390	0
111	20240119	193400	222669580	5390	5390	5390	5390	0
112	20240119	193300	222669580	5390	5390	5390	5390	0
113	20240119	193200	222669580	5390	5390	5390	5390	0
114	20240119	193100	222669580	5390	5390	5390	5390	0
115	20240119	193000	222669580	5390	5390	5390	5390	0
116	20240119	192900	222669580	5390	5390	5390	5390	0
117	20240119	192800	222669580	5390	5390	5390	5390	0
118	20240119	192700	222669580	5390	5390	5390	5390	0
119	20240119	192600	222669580	5390	5390	5390	5390	0
120	20240119	192500	222669580	5390	5390	5390	5390	0
121	20240119	192400	222669580	5390	5390	5390	5390	0
122	20240119	192300	222669580	5390	5390	5390	5390	183
123	20240119	192200	222669580	5390	5390	5390	5390	0
124	20240119	192100	222669580	5390	5390	5390	5390	0
125	20240119	192000	222669580	5390	5390	5390	5390	0
126	20240119	191900	222669580	5390	5390	5390	5390	0
127	20240119	191800	222669580	5390	5390	5390	5390	0
128	20240119	191700	222669580	5390	5390	5390	5390	0
129	20240119	191600	222669580	5390	5390	5390	5390	0
130	20240119	191500	222669580	5390	5390	5390	5390	0
131	20240119	191400	222669580	5390	5390	5390	5390	0
132	20240119	191300	222669580	5390	5390	5390	5390	0
133	20240119	191200	222669580	5390	5390	5390	5390	0
134	20240119	191100	222669580	5390	5390	5390	5390	0
135	20240119	191000	222669580	5390	5390	5390	5390	0
136	20240119	190900	222669580	5390	5390	5390	5390	0
137	20240119	190800	222669580	5390	5390	5390	5390	0
138	20240119	190700	222669580	5390	5390	5390	5390	0
139	20240119	190600	222669580	5390	5390	5390	5390	0
140	20240119	190500	222669580	5390	5390	5390	5390	0
141	20240119	190400	222669580	5390	5390	5390	5390	0
142	20240119	190300	222669580	5390	5390	5390	5390	0
143	20240119	190200	222669580	5390	5390	5390	5390	0
144	20240119	190100	222669580	5390	5390	5390	5390	0
145	20240119	190000	222669580	5390	5390	5390	5390	0
146	20240119	185900	222669580	5390	5390	5390	5390	0
147	20240119	185800	222669580	5390	5390	5390	5390	0
148	20240119	185700	222669580	5390	5390	5390	5390	0
149	20240119	185600	222669580	5390	5390	5390	5390	0
150	20240119	185500	222669580	5390	5390	5390	5390	0
151	20240119	185400	222669580	5390	5390	5390	5390	0
152	20240119	185300	222669580	5390	5390	5390	5390	183
153	20240119	185200	222669580	5390	5390	5390	5390	0
154	20240119	185100	222669580	5390	5390	5390	5390	0
155	20240119	185000	222669580	5390	5390	5390	5390	0
156	20240119	184900	222669580	5390	5390	5390	5390	0
157	20240119	184800	222669580	5390	5390	5390	5390	0
158	20240119	184700	222669580	5390	5390	5390	5390	0
159	20240119	184600	222669580	5390	5390	5390	5390	0
160	20240119	184500	222669580	5390	5390	5390	5390	0
161	20240119	184400	222669580	5390	5390	5390	5390	0
162	20240119	184300	222669580	5390	5390	5390	5390	0
163	20240119	184200	222669580	5390	5390	5390	5390	0
164	20240119	184100	222669580	5390	5390	5390	5390	0
165	20240119	184000	222669580	5390	5390	5390	5390	0
166	20240119	183900	222669580	5390	5390	5390	5390	0
167	20240119	183800	222669580	5390	5390	5390	5390	0
168	20240119	183700	222669580	5390	5390	5390	5390	0
169	20240119	183600	222669580	5390	5390	5390	5390	0
170	20240119	183500	222669580	5390	5390	5390	5390	0
171	20240119	183400	222669580	5390	5390	5390	5390	0
172	20240119	183300	222669580	5390	5390	5390	5390	0
173	20240119	183200	222669580	5390	5390	5390	5390	0
174	20240119	183100	222669580	5390	5390	5390	5390	0
175	20240119	183000	222669580	5390	5390	5390	5390	0
176	20240119	182900	222669580	5390	5390	5390	5390	0
177	20240119	182800	222669580	5390	5390	5390	5390	0
178	20240119	182700	222669580	5390	5390	5390	5390	0
179	20240119	182600	222669580	5390	5390	5390	5390	0
180	20240119	182500	222669580	5390	5390	5390	5390	0
181	20240119	182400	222669580	5390	5390	5390	5390	0
182	20240119	182300	222669580	5390	5390	5390	5390	183
183	20240119	182200	222669580	5390	5390	5390	5390	0
184	20240119	182100	222669580	5390	5390	5390	5390	0
185	20240119	182000	222669580	5390	5390	5390	5390	0
186	20240119	181900	222669580	5390	5390	5390	5390	0
187	20240119	181800	222669580	5390	5390	5390	5390	0
188	20240119	181700	222669580	5390	5390	5390	5390	0
189	20240119	181600	222669580	5390	5390	5390	5390	0
190	20240119	181500	222669580	5390	5390	5390	5390	0
191	20240119	181400	222669580	5390	5390	5390	5390	0
192	20240119	181300	222669580	5390	5390	5390	5390	0
193	20240119	181200	222669580	5390	5390	5390	5390	0
194	20240119	181100	222669580	5390	5390	5390	5390	0
195	20240119	181000	222669580	5390	5390	5390	5390	0
196	20240119	180900	222669580	5390	5390	5390	5390	0
197	20240119	180800	222669580	5390	5390	5390	5390	0
198	20240119	180700	222669580	5390	5390	5390	5390	0
199	20240119	180600	222669580	5390	5390	5390	5390	0
200	20240119	180500	222669580	5390	5390	5390	5390	0
201	20240119	180400	222669580	5390	5390	5390	5390	0
202	20240119	180300	222669580	5390	5390	5390	5390	0
203	20240119	180200	222669580	5390	5390	5390	5390	0
204	20240119	180100	222669580	5390	5390	5390	5390	0
205	20240119	180000	222669580	5390	5390	5390	5390	0
206	20240119	175900	222669580	5390	5390	5390	5390	0
207	20240119	175800	222669580	5390	5390	5390	5390	0
208	20240119	175700	222669580	5390	5390	5390	5390	0
209	20240119	175600	222669580	5390	5390	5390	5390	0
210	20240119	175500	222669580	5390	5390	5390	5390	0
211	20240119	175400	222669580	5390	5390	5390	5390	0
212	20240119	175300	222669580	5390	5390	5390	5390	183
213	20240119	175200	222669580	5390	5390	5390	5390	0
214	20240119	175100	222669580	5390	5390	5390	5390	0
215	20240119	175000	222669580	5390	5390	5390	5390	0
216	20240119	174900	222669580	5390	5390	5390	5390	0
217	20240119	174800	222669580	5390	5390	5390	5390	0
218	20240119	174700	222669580	5390	5390	5390	5390	0
219	20240119	174600	222669580	5390	5390	5390	5390	0
220	20240119	174500	222669580	5390	5390	5390	5390	0
221	20240119	174400	222669580	5390	5390	5390	5390	0
222	20240119	174300	222669580	5390	5390	5390	5390	0
223	20240119	174200	222669580	5390	5390	5390	5390	0
224	20240119	174100	222669580	5390	5390	5390	5390	0
225	20240119	174000	222669580	5390	5390	5390	5390	0
226	20240119	173900	222669580	5390	5390	5390	5390	0
227	20240119	173800	222669580	5390	5390	5390	5390	0
228	20240119	173700	222669580	5390	5390	5390	5390	0
229	20240119	173600	222669580	5390	5390	5390	5390	0
230	20240119	173500	222669580	5390	5390	5390	5390	0
231	20240119	173400	222669580	5390	5390	5390	5390	0
232	20240119	173300	222669580	5390	5390	5390	5390	0
233	20240119	173200	222669580	5390	5390	5390	5390	0
234	20240119	173100	222669580	5390	5390	5390	5390	0
235	20240119	173000	222669580	5390	5390	5390	5390	0
236	20240119	172900	222669580	5390	5390	5390	5390	0
237	20240119	172800	222669580	5390	5390	5390	5390	0
238	20240119	172700	222669580	5390	5390	5390	5390	0
239	20240119	172600	222669580	5390	5390	5390	5390	0
240	20240119	172500	222669580	5390	5390	5390	5390	0
241	20240119	172400	222669580	5390	5390	5390	5390	0
242	20240119	172300	222669580	5390	5390	5390	5390	183
243	20240119	172200	222669580	5390	5390	5390	5390	0
244	20240119	172100	222669580	5390	5390	5390	5390	0
245	20240119	172000	222669580	5390	5390	5390	5390	0
246	20240119	171900	222669580	5390	5390	5390	5390	0
247	20240119	171800	222669580	5390	5390	5390	5390	0
248	20240119	171700	222669580	5390	5390	5390	5390	0
249	20240119	171600	222669580	5390	5390	5390	5390	0
250	20240119	171500	222669580	5390	5390	5390	5390	0
251	20240119	171400	222669580	5390	5390	5390	5390	0
252	20240119	171300	222669580	5390	5390	5390	5390	0
253	20240119	171200	222669580	5390	5390	5390	5390	0
254	20240119	171100	222669580	5390	5390	5390	5390	0
255	20240119	171000	222669580	5390	5390	5390	5390	0
256	20240119	170900	222669580	5390	5390	5390	5390	0
257	20240119	170800	222669580	5390	5390	5390	5390	0
258	20240119	170700	222669580	5390	5390	5390	5390	0
259	20240119	170600	222669580	5390	5390	5390	5390	0
260	20240119	170500	222669580	5390	5390	5390	5390	0
261	20240119	170400	222669580	5390	5390	5390	5390	0
262	20240119	170300	222669580	5390	5390	5390	5390	0
263	20240119	170200	222669580	5390	5390	5390	5390	0
264	20240119	170100	222669580	5390	5390	5390	5390	0
265	20240119	170000	222669580	5390	5390	5390	5390	0
266	20240119	165900	222669580	5390	5390	5390	5390	0
267	20240119	165800	222669580	5390	5390	5390	5390	0
268	20240119	165700	222669580	5390	5390	5390	5390	0
269	20240119	165600	222669580	5390	5390	5390	5390	0
270	20240119	165500	222669580	5390	5390	5390	5390	0
271	20240119	165400	222669580	5390	5390	5390	5390	0
272	20240119	165300	222669580	5390	5390	5390	5390	183
273	20240119	165200	222669580	5390	5390	5390	5390	0
274	20240119	165100	222669580	5390	5390	5390	5390	0
275	20240119	165000	222669580	5390	5390	5390	5390	0
276	20240119	164900	222669580	5390	5390	5390	5390	0
277	20240119	164800	222669580	5390	5390	5390	5390	0
278	20240119	164700	222669580	5390	5390	5390	5390	0
279	20240119	164600	222669580	5390	5390	5390	5390	0
280	20240119	164500	222669580	5390	5390	5390	5390	0
281	20240119	164400	222669580	5390	5390	5390	5390	0
282	20240119	164300	222669580	5390	5390	5390	5390	0
283	20240119	164200	222669580	5390	5390	5390	5390	0
284	20240119	164100	222669580	5390	5390	5390	5390	0
285	20240119	164000	222669580	5390	5390	5390	5390	0
286	20240119	163900	222669580	5390	5390	5390	5390	0
287	20240119	163800	222669580	5390	5390	5390	5390	0
288	20240119	163700	222669580	5390	5390	5390	5390	0
289	20240119	163600	222669580	5390	5390	5390	5390	0
290	20240119	163500	222669580	5390	5390	5390	5390	0
291	20240119	163400	222669580	5390	5390	5390	5390	0
292	20240119	163300	222669580	5390	5390	5390	5390	0
293	20240119	163200	222669580	5390	5390	5390	5390	0
294	20240119	163100	222669580	5390	5390	5390	5390	0
295	20240119	163000	222669580	5390	5390	5390	5390	0
296	20240119	162900	222669580	5390	5390	5390	5390	0
297	20240119	162800	222669580	5390	5390	5390	5390	0
298	20240119	162700	222669580	5390	5390	5390	5390	0
299	20240119	162600	222669580	5390	5390	5390	5390	0
300	20240119	162500	222669580	5390	5390	5390	5390	0
301	20240119	162400	222669580	5390	5390	5390	5390	0
302	20240119	162300	222669580	5390	5390	5390	5390	183
303	20240119	162200	222669580	5390	5390	5390	5390	0
304	20240119	162100	222669580	5390	5390	5390	5390	0
305	20240119	162000	222669580	5390	5390	5390	5390	0
306	20240119	161900	222669580	5390	5390	5390	5390	0
307	20240119	161800	222669580	5390	5390	5390	5390	0
308	20240119	161700	222669580	5390	5390	5390	5390	0
309	20240119	161600	222669580	5390	5390	5390	5390	0
310	20240119	161500	222669580	5390	5390	5390	5390	0
311	20240119	161400	222669580	5390	5390	5390	5390	0
312	20240119	161300	222669580	5390	5390	5390	5390	0
313	20240119	161200	222669580	5390	5390	5390	5390	0
314	20240119	161100	222669580	5390	5390	5390	5390	0
315	20240119	161000	222669580	5390	5390	5390	5390	0
316	20240119	160900	222669580	5390	5390	5390	5390	0
317	20240119	160800	222669580	5390	5390	5390	5390	0
318	20240119	160700	222669580	5390	5390	5390	5390	0
319	20240119	160600	222669580	5390	5390	5390	5390	0
320	20240119	160500	222669580	5390	5390	5390	5390	0
321	20240119	160400	222669580	5390	5390	5390	5390	0
322	20240119	160300	222669580	5390	5390	5390	5390	0
323	20240119	160200	222669580	5390	5390	5390	5390	0
324	20240119	160100	222669580	5390	5390	5390	5390	0
325	20240119	160000	222669580	5390	5390	5390	5390	0
326	20240119	155900	222669580	5390	5390	5390	5390	0
327	20240119	155800	222669580	5390	5390	5390	5390	0
328	20240119	155700	222669580	5390	5390	5390	5390	0
329	20240119	155600	222669580	5390	5390	5390	5390	0
330	20240119	155500	222669580	5390	5390	5390	5390	0
331	20240119	155400	222669580	5390	5390	5390	5390	0
332	20240119	155300	222669580	5390	5390	5390	5390	183
333	20240119	155200	222669580	5390	5390	5390	5390	0
334	20240119	155100	222669580	5390	5390	5390	5390	0
335	20240119	155000	222669580	5390	5390	5390	5390	0
336	20240119	154900	222669580	5390	5390	5390	5390	0
337	20240119	154800	222669580	5390	5390	5390	5390	0
338	20240119	154700	222669580	5390	5390	5390	5390	0
339	20240119	154600	222669580	5390	5390	5390	5390	0
340	20240119	154500	222669580	5390	5390	5390	5390	0
341	20240119	154400	222669580	5390	5390	5390	5390	0
342	20240119	154300	222669580	5390	5390	5390	5390	0
343	20240119	154200	222669580	5390	5390	5390	5390	0
344	20240119	154100	222669580	5390	5390	5390	5390	0
345	20240119	154000	222669580	5390	5390	5390	5390	0
346	20240119	153900	222669580	5390	5390	5390	5390	0
347	20240119	153800	222669580	5390	5390	5390	5390	0
348	20240119	153700	222669580	5390	5390	5390	5390	0
349	20240119	153600	222669580	5390	5390	5390	5390	0
350	20240119	153500	222669580	5390	5390	5390	5390	0
351	20240119	153400	222669580	5390	5390	5390	5390	0
352	20240119	153300	222669580	5390	5390	5390	5390	0
353	20240119	153200	222669580	5390	5390	5390	5390	0
354	20240119	153100	222669580	5390	5390	5390	5390	0
355	20240119	153000	222669580	5390	5390	5390	5390	183
356	20240119	152900	221683210	5380	5380	5380	5380	0
357	20240119	152800	221683210	5380	5380	5380	5380	0
358	20240119	152700	221683210	5380	5380	5380	5380	0
359	20240119	152600	221683210	5380	5380	5380	5380	0
360	20240119	152500	221683210	5380	5380	5380	5380	0
361	20240119	152400	221683210	5380	5380	5380	5380	0
362	20240119	152300	221683210	5380	5380	5380	5380	0
363	20240119	152200	221683210	5380	5380	5380	5380	0
364	20240119	152100	221683210	5380	5380	5380	5380	0
365	20240119	152000	221683210	5380	5380	5380	5380	0
366	20240119	151900	221683210	5380	5370	5380	5370	10
367	20240119	151800	221629500	5370	5370	5370	5370	8
368	20240119	151700	221586540	5380	5380	5380	5380	100
369	20240119	151600	221048540	5380	5380	5380	5380	0
370	20240119	151500	221048540	5380	5380	5380	5380	0
371	20240119	151400	221048540	5380	5380	5380	5380	0
372	20240119	151300	221048540	5380	5380	5380	5380	0
373	20240119	151200	221048540	5380	5380	5380	5380	0
374	20240119	151100	221048540	5380	5380	5380	5380	0
375	20240119	151000	221048540	5380	5380	5380	5380	9
376	20240119	150900	221000120	5380	5380	5380	5380	0
377	20240119	150800	221000120	5380	5380	5380	5380	2
378	20240119	150700	220989360	5380	5380	5380	5380	7
379	20240119	150600	220951700	5390	5390	5390	5390	0
380	20240119	150500	220951700	5390	5370	5390	5370	102
381	20240119	150400	220403940	5390	5370	5390	5370	157
382	20240119	150300	219560800	5370	5370	5370	5370	0
383	20240119	150200	219560800	5370	5370	5370	5370	0
384	20240119	150100	219560800	5370	5370	5370	5370	1
385	20240119	150000	219555430	5360	5350	5360	5350	749
386	20240119	145900	215545790	5350	5350	5350	5350	1
387	20240119	145800	215540440	5330	5340	5340	5330	615
388	20240119	145700	212257490	5330	5330	5330	5330	8
389	20240119	145600	212214850	5300	5300	5300	5300	50
390	20240119	145500	211949850	5330	5330	5330	5290	548
391	20240119	145400	209038320	5330	5330	5330	5330	0
392	20240119	145300	209038320	5330	5330	5330	5330	0
393	20240119	145200	209038320	5330	5330	5330	5330	0
394	20240119	145100	209038320	5330	5330	5330	5330	0
395	20240119	145000	209038320	5330	5330	5330	5330	0
396	20240119	144900	209038320	5330	5330	5330	5330	0
397	20240119	144800	209038320	5330	5350	5350	5330	102
398	20240119	144700	208492660	5380	5380	5380	5380	0
399	20240119	144600	208492660	5380	5380	5380	5380	0
400	20240119	144500	208492660	5380	5380	5380	5380	0
401	20240119	144400	208492660	5380	5380	5380	5380	0
402	20240119	144300	208492660	5380	5340	5380	5340	54
403	20240119	144200	208203500	5320	5320	5320	5320	0
404	20240119	144100	208203500	5320	5320	5320	5320	0
405	20240119	144000	208203500	5320	5320	5320	5320	0
406	20240119	143900	208203500	5320	5320	5320	5320	0
407	20240119	143800	208203500	5320	5320	5320	5320	1
408	20240119	143700	208198180	5340	5340	5340	5340	0
409	20240119	143600	208198180	5340	5340	5340	5340	0
410	20240119	143500	208198180	5340	5340	5340	5340	0
411	20240119	143400	208198180	5340	5340	5340	5340	0
412	20240119	143300	208198180	5340	5340	5340	5340	0
413	20240119	143200	208198180	5340	5330	5340	5330	91
414	20240119	143100	207713140	5330	5330	5330	5330	0
415	20240119	143000	207713140	5330	5330	5330	5330	0
416	20240119	142900	207713140	5330	5330	5330	5330	0
417	20240119	142800	207713140	5330	5330	5330	5330	0
418	20240119	142700	207713140	5330	5330	5330	5330	0
419	20240119	142600	207713140	5330	5330	5330	5330	33
420	20240119	142500	207537250	5330	5330	5330	5330	0
421	20240119	142400	207537250	5330	5330	5330	5330	0
422	20240119	142300	207537250	5330	5330	5330	5330	0
423	20240119	142200	207537250	5330	5330	5330	5330	35
424	20240119	142100	207350700	5350	5360	5360	5350	35
425	20240119	142000	207163300	5360	5360	5360	5360	0
426	20240119	141900	207163300	5360	5360	5360	5360	0
427	20240119	141800	207163300	5360	5360	5360	5360	0
428	20240119	141700	207163300	5360	5360	5360	5360	1
429	20240119	141600	207157940	5320	5330	5330	5320	260
430	20240119	141500	205773640	5340	5360	5360	5340	13955
431	20240119	141400	131106490	5370	5370	5370	5370	0
432	20240119	141300	131106490	5370	5370	5370	5370	0
433	20240119	141200	131106490	5370	5370	5370	5370	109
434	20240119	141100	130521160	5410	5410	5410	5410	0
435	20240119	141000	130521160	5410	5410	5410	5410	0
436	20240119	140900	130521160	5410	5410	5410	5410	0
437	20240119	140800	130521160	5410	5410	5410	5410	0
438	20240119	140700	130521160	5410	5410	5410	5410	0
439	20240119	140600	130521160	5410	5410	5410	5410	0
440	20240119	140500	130521160	5410	5410	5410	5410	0
441	20240119	140400	130521160	5410	5410	5410	5410	0
442	20240119	140300	130521160	5410	5410	5410	5410	0
443	20240119	140200	130521160	5410	5410	5410	5410	0
444	20240119	140100	130521160	5410	5410	5410	5410	0
445	20240119	140000	130521160	5410	5410	5410	5410	0
446	20240119	135900	130521160	5410	5410	5410	5410	0
447	20240119	135800	130521160	5410	5410	5410	5410	0
448	20240119	135700	130521160	5410	5410	5410	5410	0
449	20240119	135600	130521160	5410	5410	5410	5410	0
450	20240119	135500	130521160	5410	5410	5410	5410	0
451	20240119	135400	130521160	5410	5410	5410	5410	0
452	20240119	135300	130521160	5410	5410	5410	5410	0
453	20240119	135200	130521160	5410	5410	5410	5410	0
454	20240119	135100	130521160	5410	5410	5410	5410	0
455	20240119	135000	130521160	5410	5410	5410	5410	0
456	20240119	134900	130521160	5410	5410	5410	5410	0
457	20240119	134800	130521160	5410	5410	5410	5410	0
458	20240119	134700	130521160	5410	5410	5410	5410	0
459	20240119	134600	130521160	5410	5410	5410	5410	0
460	20240119	134500	130521160	5410	5410	5410	5410	0
461	20240119	134400	130521160	5410	5410	5410	5410	0
462	20240119	134300	130521160	5410	5410	5410	5410	0
463	20240119	134200	130521160	5410	5410	5410	5410	0
464	20240119	134100	130521160	5410	5410	5410	5410	1
465	20240119	134000	130515750	5390	5390	5390	5390	0
466	20240119	133900	130515750	5390	5390	5390	5390	0
467	20240119	133800	130515750	5390	5390	5390	5390	0
468	20240119	133700	130515750	5390	5390	5390	5390	183
469	20240119	133600	129529380	5390	5390	5390	5390	0
470	20240119	133500	129529380	5390	5390	5390	5390	1
471	20240119	133400	129523990	5370	5370	5370	5370	0
472	20240119	133300	129523990	5370	5390	5390	5370	2050
473	20240119	133200	118506220	5430	5430	5430	5430	0
474	20240119	133100	118506220	5430	5430	5430	5430	0
475	20240119	133000	118506220	5430	5430	5430	5430	0
476	20240119	132900	118506220	5430	5430	5430	5430	0
477	20240119	132800	118506220	5430	5430	5430	5430	0
478	20240119	132700	118506220	5430	5430	5430	5430	0
479	20240119	132600	118506220	5430	5430	5430	5430	0
480	20240119	132500	118506220	5430	5430	5430	5430	0
481	20240119	132400	118506220	5430	5430	5430	5430	0
482	20240119	132300	118506220	5430	5430	5430	5430	0
483	20240119	132200	118506220	5430	5430	5430	5430	0
484	20240119	132100	118506220	5430	5430	5430	5430	0
485	20240119	132000	118506220	5430	5430	5430	5430	0
486	20240119	131900	118506220	5430	5430	5430	5430	0
487	20240119	131800	118506220	5430	5430	5430	5430	0
488	20240119	131700	118506220	5430	5430	5430	5430	0
489	20240119	131600	118506220	5430	5430	5430	5430	0
490	20240119	131500	118506220	5430	5430	5430	5430	0
491	20240119	131400	118506220	5430	5430	5430	5430	0
492	20240119	131300	118506220	5430	5430	5430	5430	0
493	20240119	131200	118506220	5430	5430	5430	5430	0
494	20240119	131100	118506220	5430	5430	5430	5430	0
495	20240119	131000	118506220	5430	5430	5430	5430	0
496	20240119	130900	118506220	5430	5430	5430	5430	0
497	20240119	130800	118506220	5430	5430	5430	5430	0
498	20240119	130700	118506220	5430	5430	5430	5430	0
499	20240119	130600	118506220	5430	5430	5430	5430	0
500	20240119	130500	118506220	5430	5430	5430	5430	0
501	20240119	130400	118506220	5430	5430	5430	5430	0
502	20240119	130300	118506220	5430	5430	5430	5430	0
503	20240119	130200	118506220	5430	5430	5430	5430	0
504	20240119	130100	118506220	5430	5430	5430	5430	0
505	20240119	130000	118506220	5430	5430	5430	5430	0
506	20240119	125900	118506220	5430	5430	5430	5430	0
507	20240119	125800	118506220	5430	5430	5430	5430	0
508	20240119	125700	118506220	5430	5430	5430	5430	0
509	20240119	125600	118506220	5430	5430	5430	5430	0
510	20240119	125500	118506220	5430	5430	5430	5430	0
511	20240119	125400	118506220	5430	5430	5430	5430	1
512	20240119	125300	118500790	5390	5390	5390	5390	0
513	20240119	125200	118500790	5390	5390	5390	5390	0
514	20240119	125100	118500790	5390	5390	5390	5390	1000
515	20240119	125000	113110790	5430	5390	5430	5390	33
516	20240119	124900	112932610	5390	5390	5390	5390	0
517	20240119	124800	112932610	5390	5390	5390	5390	1
518	20240119	124700	112927220	5390	5390	5390	5390	50
519	20240119	124600	112657720	5420	5420	5420	5420	0
520	20240119	124500	112657720	5420	5420	5420	5420	1
521	20240119	124400	112652300	5420	5420	5420	5420	0
522	20240119	124300	112652300	5420	5420	5420	5420	0
523	20240119	124200	112652300	5420	5420	5420	5420	0
524	20240119	124100	112652300	5420	5420	5420	5420	0
525	20240119	124000	112652300	5420	5420	5420	5420	0
526	20240119	123900	112652300	5420	5420	5420	5420	0
527	20240119	123800	112652300	5420	5420	5420	5420	0
528	20240119	123700	112652300	5420	5420	5420	5420	2
529	20240119	123600	112641460	5420	5420	5420	5420	0
530	20240119	123500	112641460	5420	5420	5420	5420	0
531	20240119	123400	112641460	5420	5420	5420	5420	1
532	20240119	123300	112636040	5390	5390	5390	5390	0
533	20240119	123200	112636040	5390	5390	5390	5390	0
534	20240119	123100	112636040	5390	5400	5400	5390	785
535	20240119	123000	108403120	5430	5430	5430	5430	0
536	20240119	122900	108403120	5430	5430	5430	5430	0
537	20240119	122800	108403120	5430	5430	5430	5430	0
538	20240119	122700	108403120	5430	5430	5430	5430	0
539	20240119	122600	108403120	5430	5430	5430	5430	0
540	20240119	122500	108403120	5430	5430	5430	5430	0
541	20240119	122400	108403120	5430	5430	5430	5430	0
542	20240119	122300	108403120	5430	5430	5430	5430	0
543	20240119	122200	108403120	5430	5430	5430	5430	0
544	20240119	122100	108403120	5430	5430	5430	5430	0
545	20240119	122000	108403120	5430	5430	5430	5430	0
546	20240119	121900	108403120	5430	5430	5430	5430	0
547	20240119	121800	108403120	5430	5430	5430	5430	0
548	20240119	121700	108403120	5430	5430	5430	5430	0
549	20240119	121600	108403120	5430	5430	5430	5430	0
550	20240119	121500	108403120	5430	5430	5430	5430	0
551	20240119	121400	108403120	5430	5430	5430	5430	0
552	20240119	121300	108403120	5430	5430	5430	5430	0
553	20240119	121200	108403120	5430	5430	5430	5430	0
554	20240119	121100	108403120	5430	5430	5430	5430	0
555	20240119	121000	108403120	5430	5430	5430	5430	0
556	20240119	120900	108403120	5430	5430	5430	5430	0
557	20240119	120800	108403120	5430	5430	5430	5430	20
558	20240119	120700	108294520	5430	5430	5430	5430	0
559	20240119	120600	108294520	5430	5430	5430	5430	0
560	20240119	120500	108294520	5430	5430	5430	5430	0
561	20240119	120400	108294520	5430	5430	5430	5430	0
562	20240119	120300	108294520	5430	5430	5430	5430	0
563	20240119	120200	108294520	5430	5430	5430	5430	4
564	20240119	120100	108272800	5430	5430	5430	5430	6
565	20240119	120000	108240220	5430	5430	5430	5430	0
566	20240119	115900	108240220	5430	5430	5430	5430	0
567	20240119	115800	108240220	5430	5430	5430	5430	0
568	20240119	115700	108240220	5430	5430	5430	5430	0
569	20240119	115600	108240220	5430	5430	5430	5430	0
570	20240119	115500	108240220	5430	5430	5430	5430	0
571	20240119	115400	108240220	5430	5430	5430	5430	0
572	20240119	115300	108240220	5430	5430	5430	5430	0
573	20240119	115200	108240220	5430	5430	5430	5430	0
574	20240119	115100	108240220	5430	5430	5430	5430	0
575	20240119	115000	108240220	5430	5430	5430	5430	0
576	20240119	114900	108240220	5430	5430	5430	5430	0
577	20240119	114800	108240220	5430	5430	5430	5430	0
578	20240119	114700	108240220	5430	5430	5430	5430	0
579	20240119	114600	108240220	5430	5430	5430	5430	0
580	20240119	114500	108240220	5430	5430	5430	5430	0
581	20240119	114400	108240220	5430	5430	5430	5430	921
582	20240119	114300	103239190	5430	5430	5430	5430	0
583	20240119	114200	103239190	5430	5430	5430	5430	0
584	20240119	114100	103239190	5430	5430	5430	5430	0
585	20240119	114000	103239190	5430	5430	5430	5430	1
586	20240119	113900	103233760	5370	5370	5370	5370	0
587	20240119	113800	103233760	5370	5370	5370	5370	0
588	20240119	113700	103233760	5370	5390	5390	5370	2669
589	20240119	113600	88895710	5430	5430	5430	5430	0
590	20240119	113500	88895710	5430	5430	5430	5430	0
591	20240119	113400	88895710	5430	5430	5430	5430	0
592	20240119	113300	88895710	5430	5430	5430	5430	0
593	20240119	113200	88895710	5430	5430	5430	5430	0
594	20240119	113100	88895710	5430	5420	5430	5420	31
595	20240119	113000	88727680	5390	5390	5390	5390	0
596	20240119	112900	88727680	5390	5390	5390	5390	0
597	20240119	112800	88727680	5390	5390	5390	5390	300
598	20240119	112700	87110680	5430	5430	5430	5430	0
599	20240119	112600	87110680	5430	5430	5430	5430	0
600	20240119	112500	87110680	5430	5430	5430	5430	0
601	20240119	112400	87110680	5430	5430	5430	5430	0
602	20240119	112300	87110680	5430	5430	5430	5430	0
603	20240119	112200	87110680	5430	5430	5430	5430	0
604	20240119	112100	87110680	5430	5430	5430	5430	0
605	20240119	112000	87110680	5430	5430	5430	5430	0
606	20240119	111900	87110680	5430	5430	5430	5430	0
607	20240119	111800	87110680	5430	5430	5430	5430	0
608	20240119	111700	87110680	5430	5430	5430	5430	0
609	20240119	111600	87110680	5430	5430	5430	5430	0
610	20240119	111500	87110680	5430	5430	5430	5430	0
611	20240119	111400	87110680	5430	5430	5430	5430	0
612	20240119	111300	87110680	5430	5430	5430	5430	0
613	20240119	111200	87110680	5430	5430	5430	5430	0
614	20240119	111100	87110680	5430	5430	5430	5430	3
615	20240119	111000	87094390	5420	5420	5420	5420	0
616	20240119	110900	87094390	5420	5420	5420	5420	8
617	20240119	110800	87051030	5420	5420	5420	5420	5
618	20240119	110700	87023930	5380	5380	5380	5380	214
619	20240119	110600	85872610	5380	5380	5380	5380	0
620	20240119	110500	85872610	5380	5350	5380	5350	2947
621	20240119	110400	70102920	5350	5440	5440	5350	2860
622	20240119	110300	54752300	5400	5450	5450	5400	1054
623	20240119	110200	49059520	5500	5500	5500	5500	0
624	20240119	110100	49059520	5500	5500	5500	5500	0
625	20240119	110000	49059520	5500	5500	5500	5500	0
626	20240119	105900	49059520	5500	5440	5500	5440	199
627	20240119	105800	47976200	5440	5440	5440	5440	1
628	20240119	105700	47970760	5430	5430	5430	5430	0
629	20240119	105600	47970760	5430	5430	5430	5430	0
630	20240119	105500	47970760	5430	5430	5430	5430	0
631	20240119	105400	47970760	5430	5430	5430	5430	0
632	20240119	105300	47970760	5430	5430	5430	5430	0
633	20240119	105200	47970760	5430	5430	5430	5430	0
634	20240119	105100	47970760	5430	5430	5430	5430	0
635	20240119	105000	47970760	5430	5430	5430	5430	0
636	20240119	104900	47970760	5430	5430	5430	5430	0
637	20240119	104800	47970760	5430	5430	5430	5430	30
638	20240119	104700	47807860	5440	5440	5440	5440	0
639	20240119	104600	47807860	5440	5440	5440	5440	93
640	20240119	104500	47301940	5440	5440	5440	5440	0
641	20240119	104400	47301940	5440	5440	5440	5440	0
642	20240119	104300	47301940	5440	5440	5440	5440	4
643	20240119	104200	47280180	5460	5460	5460	5460	0
644	20240119	104100	47280180	5460	5460	5460	5460	32
645	20240119	104000	47105460	5490	5490	5490	5490	0
646	20240119	103900	47105460	5490	5490	5490	5490	0
647	20240119	103800	47105460	5490	5490	5490	5490	0
648	20240119	103700	47105460	5490	5490	5490	5490	0
649	20240119	103600	47105460	5490	5490	5490	5490	0
650	20240119	103500	47105460	5490	5490	5490	5490	0
651	20240119	103400	47105460	5490	5490	5490	5490	0
652	20240119	103300	47105460	5490	5490	5490	5490	1
653	20240119	103200	47099970	5490	5490	5490	5490	0
654	20240119	103100	47099970	5490	5490	5490	5490	155
655	20240119	103000	46249020	5470	5470	5470	5470	0
656	20240119	102900	46249020	5470	5470	5470	5470	0
657	20240119	102800	46249020	5470	5470	5470	5470	0
658	20240119	102700	46249020	5470	5470	5470	5470	0
659	20240119	102600	46249020	5470	5470	5470	5470	0
660	20240119	102500	46249020	5470	5470	5470	5470	0
661	20240119	102400	46249020	5470	5470	5470	5470	0
662	20240119	102300	46249020	5470	5470	5470	5470	0
663	20240119	102200	46249020	5470	5470	5470	5470	0
664	20240119	102100	46249020	5470	5470	5470	5470	0
665	20240119	102000	46249020	5470	5470	5470	5470	0
666	20240119	101900	46249020	5470	5470	5470	5470	0
667	20240119	101800	46249020	5470	5470	5470	5470	0
668	20240119	101700	46249020	5470	5470	5470	5470	0
669	20240119	101600	46249020	5470	5470	5470	5470	134
670	20240119	101500	45516040	5510	5510	5510	5510	0
671	20240119	101400	45516040	5510	5510	5510	5510	10
672	20240119	101300	45460940	5510	5510	5510	5510	0
673	20240119	101200	45460940	5510	5510	5510	5510	0
674	20240119	101100	45460940	5510	5510	5510	5510	0
675	20240119	101000	45460940	5510	5510	5510	5510	0
676	20240119	100900	45460940	5510	5510	5510	5510	0
677	20240119	100800	45460940	5510	5510	5510	5510	0
678	20240119	100700	45460940	5510	5510	5510	5510	1
679	20240119	100600	45455430	5470	5470	5470	5470	0
680	20240119	100500	45455430	5470	5470	5470	5470	0
681	20240119	100400	45455430	5470	5470	5470	5470	9
682	20240119	100300	45406200	5510	5510	5510	5510	0
683	20240119	100200	45406200	5510	5510	5510	5510	0
684	20240119	100100	45406200	5510	5510	5510	5510	9
685	20240119	100000	45356610	5510	5500	5510	5500	200
686	20240119	095900	44255010	5510	5510	5510	5510	0
687	20240119	095800	44255010	5510	5510	5510	5510	0
688	20240119	095700	44255010	5510	5470	5510	5470	50
689	20240119	095600	43980010	5460	5470	5470	5350	3253
690	20240119	095500	26524200	5490	5490	5490	5490	0
691	20240119	095400	26524200	5490	5490	5490	5490	0
692	20240119	095300	26524200	5490	5490	5490	5490	0
693	20240119	095200	26524200	5490	5490	5490	5490	323
694	20240119	095100	24750930	5520	5520	5520	5520	0
695	20240119	095000	24750930	5520	5520	5520	5520	0
696	20240119	094900	24750930	5520	5520	5520	5520	0
697	20240119	094800	24750930	5520	5520	5520	5520	0
698	20240119	094700	24750930	5520	5520	5520	5520	0
699	20240119	094600	24750930	5520	5520	5520	5520	0
700	20240119	094500	24750930	5520	5520	5520	5520	0
701	20240119	094400	24750930	5520	5520	5520	5520	0
702	20240119	094300	24750930	5520	5520	5520	5520	0
703	20240119	094200	24750930	5520	5520	5520	5520	100
704	20240119	094100	24198930	5520	5520	5520	5520	0
705	20240119	094000	24198930	5520	5500	5520	5500	94
706	20240119	093900	23681900	5500	5500	5500	5500	1
707	20240119	093800	23676400	5500	5500	5500	5500	1
708	20240119	093700	23670900	5490	5490	5490	5490	0
709	20240119	093600	23670900	5490	5490	5490	5490	1
710	20240119	093500	23665410	5500	5500	5500	5500	0
711	20240119	093400	23665410	5500	5500	5500	5500	0
712	20240119	093300	23665410	5500	5500	5500	5500	0
713	20240119	093200	23665410	5500	5500	5500	5500	0
714	20240119	093100	23665410	5500	5500	5500	5500	15
715	20240119	093000	23582910	5490	5500	5500	5490	48
716	20240119	092900	23318920	5530	5530	5530	5530	0
717	20240119	092800	23318920	5530	5530	5530	5530	0
718	20240119	092700	23318920	5530	5530	5530	5530	0
719	20240119	092600	23318920	5530	5530	5530	5530	0
720	20240119	092500	23318920	5530	5510	5530	5510	300
721	20240119	092400	21660800	5520	5520	5520	5520	0
722	20240119	092300	21660800	5520	5520	5520	5520	0
723	20240119	092200	21660800	5520	5520	5520	5520	0
724	20240119	092100	21660800	5520	5520	5520	5520	1
725	20240119	092000	21655280	5450	5460	5460	5450	96
726	20240119	091900	21131530	5530	5500	5530	5500	21
727	20240119	091800	21016000	5470	5500	5500	5470	335
728	20240119	091700	19183250	5540	5540	5540	5540	0
729	20240119	091600	19183250	5540	5540	5540	5540	0
730	20240119	091500	19183250	5540	5540	5540	5540	560
731	20240119	091400	16080850	5530	5530	5530	5530	93
732	20240119	091300	15566560	5540	5510	5540	5510	76
733	20240119	091200	15147140	5550	5480	5550	5420	1598
734	20240119	091100	6365940	5450	5450	5450	5450	0
735	20240119	091000	6365940	5450	5440	5450	5440	1020
736	20240119	090900	807010	5380	5420	5420	5380	18
737	20240119	090800	709640	5390	5390	5390	5390	0
738	20240119	090700	709640	5390	5390	5390	5390	0
739	20240119	090600	709640	5390	5390	5390	5390	0
740	20240119	090500	709640	5390	5390	5390	5390	0
741	20240119	090400	709640	5390	5390	5390	5390	0
742	20240119	090300	709640	5390	5390	5390	5390	0
743	20240119	090200	709640	5390	5390	5390	5390	0
744	20240119	090100	709640	5390	5390	5390	5390	0
745	20240119	090000	709640	5390	5350	5390	5350	132