KissMeData/088260/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195900	184881485	4840	4840	4840	4840	402
3	20240119	195800	184881485	4840	4840	4840	4840	0
4	20240119	195700	184881485	4840	4840	4840	4840	0
5	20240119	195600	184881485	4840	4840	4840	4840	0
6	20240119	195500	184881485	4840	4840	4840	4840	0
7	20240119	195400	184881485	4840	4840	4840	4840	0
8	20240119	195300	184881485	4840	4840	4840	4840	0
9	20240119	195200	184881485	4840	4840	4840	4840	0
10	20240119	195100	184881485	4840	4840	4840	4840	0
11	20240119	195000	184881485	4840	4840	4840	4840	0
12	20240119	194900	184881485	4840	4840	4840	4840	0
13	20240119	194800	184881485	4840	4840	4840	4840	0
14	20240119	194700	184881485	4840	4840	4840	4840	0
15	20240119	194600	184881485	4840	4840	4840	4840	0
16	20240119	194500	184881485	4840	4840	4840	4840	0
17	20240119	194400	184881485	4840	4840	4840	4840	0
18	20240119	194300	184881485	4840	4840	4840	4840	0
19	20240119	194200	184881485	4840	4840	4840	4840	0
20	20240119	194100	184881485	4840	4840	4840	4840	0
21	20240119	194000	184881485	4840	4840	4840	4840	0
22	20240119	193900	184881485	4840	4840	4840	4840	0
23	20240119	193800	184881485	4840	4840	4840	4840	0
24	20240119	193700	184881485	4840	4840	4840	4840	0
25	20240119	193600	184881485	4840	4840	4840	4840	0
26	20240119	193500	184881485	4840	4840	4840	4840	0
27	20240119	193400	184881485	4840	4840	4840	4840	0
28	20240119	193300	184881485	4840	4840	4840	4840	0
29	20240119	193200	184881485	4840	4840	4840	4840	0
30	20240119	193100	184881485	4840	4840	4840	4840	0
31	20240119	193000	184881485	4840	4840	4840	4840	0
32	20240119	192900	184881485	4840	4840	4840	4840	402
33	20240119	192800	184881485	4840	4840	4840	4840	0
34	20240119	192700	184881485	4840	4840	4840	4840	0
35	20240119	192600	184881485	4840	4840	4840	4840	0
36	20240119	192500	184881485	4840	4840	4840	4840	0
37	20240119	192400	184881485	4840	4840	4840	4840	0
38	20240119	192300	184881485	4840	4840	4840	4840	0
39	20240119	192200	184881485	4840	4840	4840	4840	0
40	20240119	192100	184881485	4840	4840	4840	4840	0
41	20240119	192000	184881485	4840	4840	4840	4840	0
42	20240119	191900	184881485	4840	4840	4840	4840	0
43	20240119	191800	184881485	4840	4840	4840	4840	0
44	20240119	191700	184881485	4840	4840	4840	4840	0
45	20240119	191600	184881485	4840	4840	4840	4840	0
46	20240119	191500	184881485	4840	4840	4840	4840	0
47	20240119	191400	184881485	4840	4840	4840	4840	0
48	20240119	191300	184881485	4840	4840	4840	4840	0
49	20240119	191200	184881485	4840	4840	4840	4840	0
50	20240119	191100	184881485	4840	4840	4840	4840	0
51	20240119	191000	184881485	4840	4840	4840	4840	0
52	20240119	190900	184881485	4840	4840	4840	4840	0
53	20240119	190800	184881485	4840	4840	4840	4840	0
54	20240119	190700	184881485	4840	4840	4840	4840	0
55	20240119	190600	184881485	4840	4840	4840	4840	0
56	20240119	190500	184881485	4840	4840	4840	4840	0
57	20240119	190400	184881485	4840	4840	4840	4840	0
58	20240119	190300	184881485	4840	4840	4840	4840	0
59	20240119	190200	184881485	4840	4840	4840	4840	0
60	20240119	190100	184881485	4840	4840	4840	4840	0
61	20240119	190000	184881485	4840	4840	4840	4840	0
62	20240119	185900	184881485	4840	4840	4840	4840	402
63	20240119	185800	184881485	4840	4840	4840	4840	0
64	20240119	185700	184881485	4840	4840	4840	4840	0
65	20240119	185600	184881485	4840	4840	4840	4840	0
66	20240119	185500	184881485	4840	4840	4840	4840	0
67	20240119	185400	184881485	4840	4840	4840	4840	0
68	20240119	185300	184881485	4840	4840	4840	4840	0
69	20240119	185200	184881485	4840	4840	4840	4840	0
70	20240119	185100	184881485	4840	4840	4840	4840	0
71	20240119	185000	184881485	4840	4840	4840	4840	0
72	20240119	184900	184881485	4840	4840	4840	4840	0
73	20240119	184800	184881485	4840	4840	4840	4840	0
74	20240119	184700	184881485	4840	4840	4840	4840	0
75	20240119	184600	184881485	4840	4840	4840	4840	0
76	20240119	184500	184881485	4840	4840	4840	4840	0
77	20240119	184400	184881485	4840	4840	4840	4840	0
78	20240119	184300	184881485	4840	4840	4840	4840	0
79	20240119	184200	184881485	4840	4840	4840	4840	0
80	20240119	184100	184881485	4840	4840	4840	4840	0
81	20240119	184000	184881485	4840	4840	4840	4840	0
82	20240119	183900	184881485	4840	4840	4840	4840	0
83	20240119	183800	184881485	4840	4840	4840	4840	0
84	20240119	183700	184881485	4840	4840	4840	4840	0
85	20240119	183600	184881485	4840	4840	4840	4840	0
86	20240119	183500	184881485	4840	4840	4840	4840	0
87	20240119	183400	184881485	4840	4840	4840	4840	0
88	20240119	183300	184881485	4840	4840	4840	4840	0
89	20240119	183200	184881485	4840	4840	4840	4840	0
90	20240119	183100	184881485	4840	4840	4840	4840	0
91	20240119	183000	184881485	4840	4840	4840	4840	0
92	20240119	182900	184881485	4840	4840	4840	4840	402
93	20240119	182800	184881485	4840	4840	4840	4840	0
94	20240119	182700	184881485	4840	4840	4840	4840	0
95	20240119	182600	184881485	4840	4840	4840	4840	0
96	20240119	182500	184881485	4840	4840	4840	4840	0
97	20240119	182400	184881485	4840	4840	4840	4840	0
98	20240119	182300	184881485	4840	4840	4840	4840	0
99	20240119	182200	184881485	4840	4840	4840	4840	0
100	20240119	182100	184881485	4840	4840	4840	4840	0
101	20240119	182000	184881485	4840	4840	4840	4840	0
102	20240119	181900	184881485	4840	4840	4840	4840	0
103	20240119	181800	184881485	4840	4840	4840	4840	0
104	20240119	181700	184881485	4840	4840	4840	4840	0
105	20240119	181600	184881485	4840	4840	4840	4840	0
106	20240119	181500	184881485	4840	4840	4840	4840	0
107	20240119	181400	184881485	4840	4840	4840	4840	0
108	20240119	181300	184881485	4840	4840	4840	4840	0
109	20240119	181200	184881485	4840	4840	4840	4840	0
110	20240119	181100	184881485	4840	4840	4840	4840	0
111	20240119	181000	184881485	4840	4840	4840	4840	0
112	20240119	180900	184881485	4840	4840	4840	4840	0
113	20240119	180800	184881485	4840	4840	4840	4840	0
114	20240119	180700	184881485	4840	4840	4840	4840	0
115	20240119	180600	184881485	4840	4840	4840	4840	0
116	20240119	180500	184881485	4840	4840	4840	4840	0
117	20240119	180400	184881485	4840	4840	4840	4840	0
118	20240119	180300	184881485	4840	4840	4840	4840	0
119	20240119	180200	184881485	4840	4840	4840	4840	0
120	20240119	180100	184881485	4840	4840	4840	4840	0
121	20240119	180000	184881485	4840	4840	4840	4840	0
122	20240119	175900	184881485	4840	4840	4840	4840	402
123	20240119	175800	184881485	4840	4840	4840	4840	0
124	20240119	175700	184881485	4840	4840	4840	4840	0
125	20240119	175600	184881485	4840	4840	4840	4840	0
126	20240119	175500	184881485	4840	4840	4840	4840	0
127	20240119	175400	184881485	4840	4840	4840	4840	0
128	20240119	175300	184881485	4840	4840	4840	4840	0
129	20240119	175200	184881485	4840	4840	4840	4840	0
130	20240119	175100	184881485	4840	4840	4840	4840	0
131	20240119	175000	184881485	4840	4840	4840	4840	0
132	20240119	174900	184881485	4840	4840	4840	4840	0
133	20240119	174800	184881485	4840	4840	4840	4840	0
134	20240119	174700	184881485	4840	4840	4840	4840	0
135	20240119	174600	184881485	4840	4840	4840	4840	0
136	20240119	174500	184881485	4840	4840	4840	4840	0
137	20240119	174400	184881485	4840	4840	4840	4840	0
138	20240119	174300	184881485	4840	4840	4840	4840	0
139	20240119	174200	184881485	4840	4840	4840	4840	0
140	20240119	174100	184881485	4840	4840	4840	4840	0
141	20240119	174000	184881485	4840	4840	4840	4840	0
142	20240119	173900	184881485	4840	4840	4840	4840	0
143	20240119	173800	184881485	4840	4840	4840	4840	0
144	20240119	173700	184881485	4840	4840	4840	4840	0
145	20240119	173600	184881485	4840	4840	4840	4840	0
146	20240119	173500	184881485	4840	4840	4840	4840	0
147	20240119	173400	184881485	4840	4840	4840	4840	0
148	20240119	173300	184881485	4840	4840	4840	4840	0
149	20240119	173200	184881485	4840	4840	4840	4840	0
150	20240119	173100	184881485	4840	4840	4840	4840	0
151	20240119	173000	184881485	4840	4840	4840	4840	0
152	20240119	172900	184881485	4840	4840	4840	4840	402
153	20240119	172800	184881485	4840	4840	4840	4840	0
154	20240119	172700	184881485	4840	4840	4840	4840	0
155	20240119	172600	184881485	4840	4840	4840	4840	0
156	20240119	172500	184881485	4840	4840	4840	4840	0
157	20240119	172400	184881485	4840	4840	4840	4840	0
158	20240119	172300	184881485	4840	4840	4840	4840	0
159	20240119	172200	184881485	4840	4840	4840	4840	0
160	20240119	172100	184881485	4840	4840	4840	4840	0
161	20240119	172000	184881485	4840	4840	4840	4840	0
162	20240119	171900	184881485	4840	4840	4840	4840	0
163	20240119	171800	184881485	4840	4840	4840	4840	0
164	20240119	171700	184881485	4840	4840	4840	4840	0
165	20240119	171600	184881485	4840	4840	4840	4840	0
166	20240119	171500	184881485	4840	4840	4840	4840	0
167	20240119	171400	184881485	4840	4840	4840	4840	0
168	20240119	171300	184881485	4840	4840	4840	4840	0
169	20240119	171200	184881485	4840	4840	4840	4840	0
170	20240119	171100	184881485	4840	4840	4840	4840	0
171	20240119	171000	184881485	4840	4840	4840	4840	0
172	20240119	170900	184881485	4840	4840	4840	4840	0
173	20240119	170800	184881485	4840	4840	4840	4840	0
174	20240119	170700	184881485	4840	4840	4840	4840	0
175	20240119	170600	184881485	4840	4840	4840	4840	0
176	20240119	170500	184881485	4840	4840	4840	4840	0
177	20240119	170400	184881485	4840	4840	4840	4840	0
178	20240119	170300	184881485	4840	4840	4840	4840	0
179	20240119	170200	184881485	4840	4840	4840	4840	0
180	20240119	170100	184881485	4840	4840	4840	4840	0
181	20240119	170000	184881485	4840	4840	4840	4840	0
182	20240119	165900	184881485	4840	4840	4840	4840	402
183	20240119	165800	184881485	4840	4840	4840	4840	0
184	20240119	165700	184881485	4840	4840	4840	4840	0
185	20240119	165600	184881485	4840	4840	4840	4840	0
186	20240119	165500	184881485	4840	4840	4840	4840	0
187	20240119	165400	184881485	4840	4840	4840	4840	0
188	20240119	165300	184881485	4840	4840	4840	4840	0
189	20240119	165200	184881485	4840	4840	4840	4840	0
190	20240119	165100	184881485	4840	4840	4840	4840	0
191	20240119	165000	184881485	4840	4840	4840	4840	0
192	20240119	164900	184881485	4840	4840	4840	4840	0
193	20240119	164800	184881485	4840	4840	4840	4840	0
194	20240119	164700	184881485	4840	4840	4840	4840	0
195	20240119	164600	184881485	4840	4840	4840	4840	0
196	20240119	164500	184881485	4840	4840	4840	4840	0
197	20240119	164400	184881485	4840	4840	4840	4840	0
198	20240119	164300	184881485	4840	4840	4840	4840	0
199	20240119	164200	184881485	4840	4840	4840	4840	0
200	20240119	164100	184881485	4840	4840	4840	4840	0
201	20240119	164000	184881485	4840	4840	4840	4840	0
202	20240119	163900	184881485	4840	4840	4840	4840	0
203	20240119	163800	184881485	4840	4840	4840	4840	0
204	20240119	163700	184881485	4840	4840	4840	4840	0
205	20240119	163600	184881485	4840	4840	4840	4840	0
206	20240119	163500	184881485	4840	4840	4840	4840	0
207	20240119	163400	184881485	4840	4840	4840	4840	0
208	20240119	163300	184881485	4840	4840	4840	4840	0
209	20240119	163200	184881485	4840	4840	4840	4840	0
210	20240119	163100	184881485	4840	4840	4840	4840	0
211	20240119	163000	184881485	4840	4840	4840	4840	0
212	20240119	162900	184881485	4840	4840	4840	4840	402
213	20240119	162800	184881485	4840	4840	4840	4840	0
214	20240119	162700	184881485	4840	4840	4840	4840	0
215	20240119	162600	184881485	4840	4840	4840	4840	0
216	20240119	162500	184881485	4840	4840	4840	4840	0
217	20240119	162400	184881485	4840	4840	4840	4840	0
218	20240119	162300	184881485	4840	4840	4840	4840	0
219	20240119	162200	184881485	4840	4840	4840	4840	0
220	20240119	162100	184881485	4840	4840	4840	4840	0
221	20240119	162000	184881485	4840	4840	4840	4840	0
222	20240119	161900	184881485	4840	4840	4840	4840	0
223	20240119	161800	184881485	4840	4840	4840	4840	0
224	20240119	161700	184881485	4840	4840	4840	4840	0
225	20240119	161600	184881485	4840	4840	4840	4840	0
226	20240119	161500	184881485	4840	4840	4840	4840	0
227	20240119	161400	184881485	4840	4840	4840	4840	0
228	20240119	161300	184881485	4840	4840	4840	4840	0
229	20240119	161200	184881485	4840	4840	4840	4840	0
230	20240119	161100	184881485	4840	4840	4840	4840	0
231	20240119	161000	184881485	4840	4840	4840	4840	0
232	20240119	160900	184881485	4840	4840	4840	4840	0
233	20240119	160800	184881485	4840	4840	4840	4840	0
234	20240119	160700	184881485	4840	4840	4840	4840	0
235	20240119	160600	184881485	4840	4840	4840	4840	0
236	20240119	160500	184881485	4840	4840	4840	4840	0
237	20240119	160400	184881485	4840	4840	4840	4840	0
238	20240119	160300	184881485	4840	4840	4840	4840	0
239	20240119	160200	184881485	4840	4840	4840	4840	0
240	20240119	160100	184881485	4840	4840	4840	4840	0
241	20240119	160000	184881485	4840	4840	4840	4840	0
242	20240119	155900	184881485	4840	4840	4840	4840	402
243	20240119	155800	184881485	4840	4840	4840	4840	0
244	20240119	155700	184881485	4840	4840	4840	4840	0
245	20240119	155600	184881485	4840	4840	4840	4840	0
246	20240119	155500	184881485	4840	4840	4840	4840	0
247	20240119	155400	184881485	4840	4840	4840	4840	0
248	20240119	155300	184881485	4840	4840	4840	4840	0
249	20240119	155200	184881485	4840	4840	4840	4840	0
250	20240119	155100	184881485	4840	4840	4840	4840	0
251	20240119	155000	184881485	4840	4840	4840	4840	0
252	20240119	154900	184881485	4840	4840	4840	4840	0
253	20240119	154800	184881485	4840	4840	4840	4840	0
254	20240119	154700	184881485	4840	4840	4840	4840	0
255	20240119	154600	184881485	4840	4840	4840	4840	0
256	20240119	154500	184881485	4840	4840	4840	4840	0
257	20240119	154400	184881485	4840	4840	4840	4840	0
258	20240119	154300	184881485	4840	4840	4840	4840	0
259	20240119	154200	184881485	4840	4840	4840	4840	0
260	20240119	154100	184881485	4840	4840	4840	4840	0
261	20240119	154000	184881485	4840	4840	4840	4840	0
262	20240119	153900	184881485	4840	4840	4840	4840	0
263	20240119	153800	184881485	4840	4840	4840	4840	0
264	20240119	153700	184881485	4840	4840	4840	4840	0
265	20240119	153600	184881485	4840	4840	4840	4840	0
266	20240119	153500	184881485	4840	4840	4840	4840	0
267	20240119	153400	184881485	4840	4840	4840	4840	0
268	20240119	153300	184881485	4840	4840	4840	4840	0
269	20240119	153200	184881485	4840	4840	4840	4840	0
270	20240119	153100	184881485	4840	4840	4840	4840	0
271	20240119	153000	184881485	4840	4840	4840	4840	402
272	20240119	152900	182935805	4835	4835	4835	4835	0
273	20240119	152800	182935805	4835	4835	4835	4835	0
274	20240119	152700	182935805	4835	4835	4835	4835	0
275	20240119	152600	182935805	4835	4835	4835	4835	0
276	20240119	152500	182935805	4835	4835	4835	4835	0
277	20240119	152400	182935805	4835	4835	4835	4835	0
278	20240119	152300	182935805	4835	4835	4835	4835	0
279	20240119	152200	182935805	4835	4835	4835	4835	0
280	20240119	152100	182935805	4835	4835	4835	4835	0
281	20240119	152000	182935805	4835	4835	4835	4835	0
282	20240119	151900	182935805	4835	4835	4835	4835	362
283	20240119	151800	181185535	4840	4840	4840	4840	8
284	20240119	151700	181146815	4835	4835	4835	4835	84
285	20240119	151600	180740675	4840	4840	4840	4840	4
286	20240119	151500	180721315	4835	4835	4840	4835	139
287	20240119	151400	180049240	4835	4835	4835	4835	58
288	20240119	151300	179768810	4835	4835	4835	4835	85
289	20240119	151200	179357835	4835	4835	4835	4835	83
290	20240119	151100	178956530	4835	4835	4835	4835	52
291	20240119	151000	178705110	4835	4835	4835	4835	85
292	20240119	150900	178294135	4835	4835	4835	4835	0
293	20240119	150800	178294135	4835	4835	4835	4835	83
294	20240119	150700	177892830	4835	4835	4835	4835	84
295	20240119	150600	177486690	4835	4835	4835	4835	54
296	20240119	150500	177225600	4840	4840	4840	4840	25
297	20240119	150400	177104600	4840	4835	4840	4835	110
298	20240119	150300	176572620	4835	4835	4835	4835	1
299	20240119	150200	176567785	4840	4840	4840	4840	57
300	20240119	150100	176291905	4840	4845	4845	4840	82
301	20240119	150000	175894875	4840	4835	4840	4835	96
302	20240119	145900	175430240	4840	4835	4840	4835	108
303	20240119	145800	174907935	4840	4840	4840	4840	17
304	20240119	145700	174825655	4840	4840	4840	4840	32
305	20240119	145600	174670775	4845	4840	4845	4840	88
306	20240119	145500	174244685	4845	4845	4845	4845	134
307	20240119	145400	173595455	4845	4845	4845	4845	84
308	20240119	145300	173188475	4845	4845	4845	4845	0
309	20240119	145200	173188475	4845	4845	4845	4845	135
310	20240119	145100	172534400	4845	4845	4845	4845	654
311	20240119	145000	169365770	4845	4845	4845	4845	0
312	20240119	144900	169365770	4845	4845	4845	4845	83
313	20240119	144800	168963635	4845	4845	4845	4845	0
314	20240119	144700	168963635	4845	4845	4845	4845	137
315	20240119	144600	168299870	4845	4845	4845	4845	83
316	20240119	144500	167897735	4845	4845	4845	4845	0
317	20240119	144400	167897735	4845	4845	4845	4845	84
318	20240119	144300	167490755	4845	4845	4845	4845	83
319	20240119	144200	167088620	4845	4845	4845	4845	52
320	20240119	144100	166836680	4845	4845	4845	4845	84
321	20240119	144000	166429700	4845	4845	4845	4845	50
322	20240119	143900	166187450	4845	4845	4845	4845	83
323	20240119	143800	165785315	4845	4845	4845	4845	95
324	20240119	143700	165325040	4845	4845	4845	4845	53
325	20240119	143600	165068255	4845	4845	4845	4845	83
326	20240119	143500	164666120	4845	4845	4845	4845	84
327	20240119	143400	164259140	4845	4845	4845	4845	0
328	20240119	143300	164259140	4845	4845	4845	4845	135
329	20240119	143200	163605065	4845	4845	4845	4845	0
330	20240119	143100	163605065	4845	4845	4845	4845	225
331	20240119	143000	162514940	4845	4835	4845	4835	1120
332	20240119	142900	157090380	4840	4840	4840	4840	336
333	20240119	142800	155464140	4835	4840	4840	4835	375
334	20240119	142700	153649825	4840	4835	4840	4835	1083
335	20240119	142600	148408520	4835	4835	4840	4835	1164
336	20240119	142500	142778360	4830	4830	4830	4830	96
337	20240119	142400	142314680	4825	4825	4825	4825	0
338	20240119	142300	142314680	4825	4825	4830	4825	152
339	20240119	142200	141581195	4830	4830	4830	4830	55
340	20240119	142100	141315545	4830	4830	4830	4830	0
341	20240119	142000	141315545	4830	4830	4830	4830	83
342	20240119	141900	140914655	4830	4825	4830	4825	103
343	20240119	141800	140417585	4825	4830	4830	4825	57
344	20240119	141700	140142545	4830	4830	4830	4830	61
345	20240119	141600	139847915	4830	4830	4830	4830	26
346	20240119	141500	139722335	4830	4830	4830	4830	82
347	20240119	141400	139326275	4830	4830	4830	4830	111
348	20240119	141300	138790145	4835	4825	4835	4825	75
349	20240119	141200	138427885	4825	4825	4825	4820	99
350	20240119	141100	137950625	4825	4825	4825	4825	34
351	20240119	141000	137786575	4825	4825	4825	4825	27
352	20240119	140900	137656300	4820	4825	4825	4820	164
353	20240119	140800	136865680	4825	4825	4825	4825	0
354	20240119	140700	136865680	4825	4825	4825	4825	28
355	20240119	140600	136730580	4830	4830	4830	4830	76
356	20240119	140500	136363500	4830	4830	4830	4830	0
357	20240119	140400	136363500	4830	4825	4830	4825	145
358	20240119	140300	135663825	4825	4820	4825	4820	107
359	20240119	140200	135147965	4825	4825	4825	4825	22
360	20240119	140100	135041815	4825	4825	4825	4825	39
361	20240119	140000	134853640	4825	4820	4825	4820	75
362	20240119	135900	134491910	4820	4820	4825	4820	172
363	20240119	135800	133662465	4820	4825	4825	4820	74
364	20240119	135700	133305510	4830	4820	4830	4820	134
365	20240119	135600	132658735	4820	4825	4825	4820	104
366	20240119	135500	132157080	4820	4820	4820	4820	183
367	20240119	135400	131275020	4825	4820	4825	4820	69
368	20240119	135300	130942270	4820	4825	4830	4820	132
369	20240119	135200	130305250	4825	4825	4825	4825	39
370	20240119	135100	130117075	4825	4820	4825	4820	230
371	20240119	135000	129007980	4820	4820	4825	4820	330
372	20240119	134900	127416585	4825	4820	4825	4820	168
373	20240119	134800	126606325	4825	4825	4825	4820	1273
374	20240119	134700	120464610	4820	4820	4825	4820	212
375	20240119	134600	119442535	4825	4820	4825	4820	87
376	20240119	134500	119022850	4820	4820	4820	4820	201
377	20240119	134400	118054030	4825	4820	4825	4820	76
378	20240119	134300	117687425	4820	4825	4825	4820	210
379	20240119	134200	116674920	4820	4820	4825	4820	208
380	20240119	134100	115671970	4825	4820	4825	4820	76
381	20240119	134000	115305470	4820	4820	4825	4820	132
382	20240119	133900	114669075	4820	4820	4820	4820	34
383	20240119	133800	114505195	4825	4820	4825	4820	100
384	20240119	133700	114023040	4820	4825	4825	4820	53
385	20240119	133600	113767405	4820	4820	4820	4820	116
386	20240119	133500	113208285	4825	4820	4825	4820	44
387	20240119	133400	112996075	4820	4825	4830	4820	142
388	20240119	133300	112311005	4825	4825	4825	4820	55
389	20240119	133200	112045725	4820	4820	4820	4820	66
390	20240119	133100	111727605	4825	4820	4825	4820	45
391	20240119	133000	111510570	4820	4830	4830	4820	88
392	20240119	132900	111086175	4820	4820	4820	4820	48
393	20240119	132800	110854815	4820	4830	4830	4820	56
394	20240119	132700	110584660	4820	4820	4825	4820	68
395	20240119	132600	110256710	4820	4825	4825	4820	69
396	20240119	132500	109923975	4825	4820	4825	4820	79
397	20240119	132400	109543130	4820	4825	4825	4820	41
398	20240119	132300	109345395	4820	4820	4825	4820	71
399	20240119	132200	109003150	4825	4820	4825	4820	41
400	20240119	132100	108805420	4820	4825	4830	4820	102
401	20240119	132000	108313535	4825	4830	4830	4825	42
402	20240119	131900	108110765	4825	4825	4825	4825	65
403	20240119	131800	107797140	4830	4825	4830	4825	78
404	20240119	131700	107420640	4825	4825	4830	4825	124
405	20240119	131600	106822165	4825	4825	4825	4825	46
406	20240119	131500	106600215	4830	4825	4830	4825	63
407	20240119	131400	106296125	4820	4825	4830	4820	84
408	20240119	131300	105890955	4825	4825	4825	4820	29
409	20240119	131200	105751120	4825	4825	4825	4820	107
410	20240119	131100	105235080	4820	4830	4830	4820	64
411	20240119	131000	104926140	4820	4820	4825	4820	66
412	20240119	130900	104608000	4830	4820	4830	4820	451
413	20240119	130800	102430040	4825	4820	4825	4820	104
414	20240119	130700	101928420	4825	4830	4830	4820	154
415	20240119	130600	101184860	4820	4825	4825	4820	71
416	20240119	130500	100842430	4825	4820	4825	4820	55
417	20240119	130400	100577290	4820	4825	4825	4820	64
418	20240119	130300	100268675	4825	4825	4825	4820	65
419	20240119	130200	99955285	4820	4825	4830	4820	78
420	20240119	130100	99579000	4825	4825	4830	4825	80
421	20240119	130000	99192925	4825	4825	4825	4825	18
422	20240119	125900	99106075	4830	4825	4830	4820	88
423	20240119	125800	98681605	4825	4825	4825	4825	71
424	20240119	125700	98339030	4825	4825	4825	4825	66
425	20240119	125600	98020580	4825	4825	4830	4825	59
426	20240119	125500	97735795	4825	4825	4830	4825	88
427	20240119	125400	97311080	4820	4830	4830	4820	74
428	20240119	125300	96953850	4820	4825	4825	4820	163
429	20240119	125200	96167515	4830	4825	4830	4820	105
430	20240119	125100	95660755	4825	4830	4830	4825	180
431	20240119	125000	94792125	4825	4825	4825	4825	65
432	20240119	124900	94478500	4830	4830	4830	4825	62
433	20240119	124800	94179135	4825	4820	4830	4820	154
434	20240119	124700	93436235	4825	4825	4825	4825	100
435	20240119	124600	92953735	4830	4820	4830	4820	91
436	20240119	124500	92514855	4820	4820	4825	4820	63
437	20240119	124400	92211025	4820	4825	4825	4820	67
438	20240119	124300	91888080	4820	4820	4825	4820	68
439	20240119	124200	91560160	4820	4820	4830	4820	92
440	20240119	124100	91116470	4820	4820	4820	4820	48
441	20240119	124000	90885110	4830	4825	4830	4820	121
442	20240119	123900	90301225	4825	4820	4825	4820	99
443	20240119	123800	89823785	4820	4830	4830	4820	134
444	20240119	123700	89176945	4820	4825	4825	4820	69
445	20240119	123600	88844170	4830	4825	4830	4825	926
446	20240119	123500	84375680	4825	4830	4830	4825	93
447	20240119	123400	83926815	4825	4825	4825	4825	71
448	20240119	123300	83584240	4825	4825	4830	4825	91
449	20240119	123200	83145040	4825	4830	4830	4825	49
450	20240119	123100	82908465	4825	4825	4830	4825	69
451	20240119	123000	82575535	4825	4825	4830	4825	71
452	20240119	122900	82232790	4825	4825	4830	4825	135
453	20240119	122800	81581315	4825	4825	4825	4825	46
454	20240119	122700	81359365	4830	4825	4830	4825	53
455	20240119	122600	81103555	4830	4825	4830	4825	100
456	20240119	122500	80620895	4825	4830	4830	4825	58
457	20240119	122400	80340865	4825	4825	4825	4825	121
458	20240119	122300	79757040	4830	4825	4830	4825	43
459	20240119	122200	79549435	4830	4830	4830	4825	84
460	20240119	122100	79144040	4825	4825	4825	4825	18
461	20240119	122000	79057190	4825	4825	4830	4825	104
462	20240119	121900	78555210	4825	4830	4830	4825	96
463	20240119	121800	78091875	4825	4825	4825	4825	83
464	20240119	121700	77691400	4830	4825	4830	4825	43
465	20240119	121600	77483810	4825	4825	4830	4825	89
466	20240119	121500	77054265	4825	4825	4830	4825	66
467	20240119	121400	76735730	4835	4835	4835	4825	51
468	20240119	121300	76489485	4835	4825	4835	4825	96
469	20240119	121200	76026015	4825	4830	4830	4825	40
470	20240119	121100	75832900	4830	4825	4830	4825	69
471	20240119	121000	75499950	4830	4825	4830	4825	42
472	20240119	120900	75297180	4825	4830	4830	4825	78
473	20240119	120800	74920620	4825	4825	4825	4825	17
474	20240119	120700	74838595	4825	4825	4830	4825	81
475	20240119	120600	74447695	4825	4830	4830	4825	45
476	20240119	120500	74230430	4825	4825	4835	4825	86
477	20240119	120400	73815470	4835	4830	4835	4825	79
478	20240119	120300	73433960	4830	4830	4835	4825	74
479	20240119	120200	73076405	4830	4830	4830	4825	81
480	20240119	120100	72685205	4830	4825	4830	4825	52
481	20240119	120000	72434130	4830	4830	4835	4830	313
482	20240119	115900	70922200	4830	4835	4835	4830	47
483	20240119	115800	70695040	4830	4830	4830	4825	65
484	20240119	115700	70381140	4830	4835	4835	4830	53
485	20240119	115600	70124975	4825	4835	4835	4825	143
486	20240119	115500	69434215	4830	4830	4830	4830	17
487	20240119	115400	69352105	4830	4830	4835	4830	85
488	20240119	115300	68941470	4830	4830	4835	4830	51
489	20240119	115200	68694985	4830	4830	4830	4830	85
490	20240119	115100	68284435	4835	4830	4835	4830	141
491	20240119	115000	67603215	4830	4830	4835	4830	61
492	20240119	114900	67308460	4830	4830	4830	4830	68
493	20240119	114800	66980020	4835	4830	4835	4830	32
494	20240119	114700	66825385	4835	4830	4835	4830	110
495	20240119	114600	66293870	4830	4835	4835	4830	101
496	20240119	114500	65805900	4830	4830	4830	4830	66
497	20240119	114400	65487120	4830	4840	4840	4830	47
498	20240119	114300	65259850	4830	4835	4840	4830	107
499	20240119	114200	64742620	4835	4835	4835	4835	20
500	20240119	114100	64645920	4835	4840	4840	4830	124
501	20240119	114000	64046660	4835	4830	4835	4830	43
502	20240119	113900	63838855	4830	4835	4835	4830	64
503	20240119	113800	63529730	4835	4830	4835	4830	74
504	20240119	113700	63172185	4830	4830	4835	4830	59
505	20240119	113600	62887105	4830	4835	4835	4830	70
506	20240119	113500	62548940	4835	4830	4835	4830	19
507	20240119	113400	62457160	4830	4830	4835	4830	89
508	20240119	113300	62027175	4830	4830	4830	4830	18
509	20240119	113200	61940235	4835	4830	4835	4830	93
510	20240119	113100	61490910	4830	4840	4840	4830	43
511	20240119	113000	61282960	4830	4840	4840	4830	106
512	20240119	112900	60770600	4830	4830	4830	4830	17
513	20240119	112800	60688490	4825	4840	4840	4825	128
514	20240119	112700	60069955	4825	4825	4835	4825	293
515	20240119	112600	58653940	4825	4825	4825	4825	36
516	20240119	112500	58480240	4835	4825	4835	4825	90
517	20240119	112400	58045760	4835	4825	4835	4825	45
518	20240119	112300	57828365	4825	4825	4825	4825	67
519	20240119	112200	57505090	4840	4825	4840	4825	33
520	20240119	112100	57345625	4825	4835	4835	4825	67
521	20240119	112000	57022180	4825	4825	4825	4825	18
522	20240119	111900	56935330	4835	4825	4835	4825	95
523	20240119	111800	56476685	4825	4835	4835	4825	41
524	20240119	111700	56278620	4840	4840	4840	4825	96
525	20240119	111600	55815015	4825	4825	4840	4825	19
526	20240119	111500	55723325	4825	4840	4840	4825	85
527	20240119	111400	55312895	4835	4835	4840	4830	122
528	20240119	111300	54722795	4835	4835	4835	4835	88
529	20240119	111200	54297315	4835	4830	4835	4825	108
530	20240119	111100	53775560	4835	4830	4835	4830	92
531	20240119	111000	53330825	4825	4830	4830	4825	466
532	20240119	110900	51080800	4835	4830	4835	4830	48
533	20240119	110800	50848810	4835	4835	4835	4830	104
534	20240119	110700	50346005	4830	4830	4830	4830	17
535	20240119	110600	50263895	4835	4830	4835	4830	95
536	20240119	110500	49804905	4830	4835	4835	4830	43
537	20240119	110400	49597085	4830	4835	4835	4830	105
538	20240119	110300	49089745	4830	4835	4835	4830	70
539	20240119	110200	48751640	4830	4835	4835	4830	80
540	20240119	110100	48365180	4830	4830	4835	4830	113
541	20240119	110000	47819240	4830	4830	4830	4830	17
542	20240119	105900	47737130	4835	4835	4835	4830	119
543	20240119	105800	47162095	4835	4840	4840	4835	75
544	20240119	105700	46799185	4830	4835	4835	4830	67
545	20240119	105600	46475250	4840	4835	4840	4835	74
546	20240119	105500	46117175	4830	4840	4840	4830	317
547	20240119	105400	44584505	4840	4840	4840	4835	73
548	20240119	105300	44231445	4840	4835	4840	4835	94
549	20240119	105200	43776860	4835	4835	4835	4835	1
550	20240119	105100	43772025	4830	4830	4830	4830	3
551	20240119	105000	43757535	4830	4830	4830	4830	0
552	20240119	104900	43757535	4830	4825	4830	4825	70
553	20240119	104800	43419700	4825	4830	4830	4825	65
554	20240119	104700	43106000	4830	4830	4830	4830	52
555	20240119	104600	42854840	4835	4835	4835	4835	9
556	20240119	104500	42811325	4835	4835	4835	4835	35
557	20240119	104400	42642100	4830	4830	4830	4830	52
558	20240119	104300	42390940	4835	4835	4835	4835	14
559	20240119	104200	42323250	4835	4835	4835	4835	19
560	20240119	104100	42231385	4835	4835	4835	4835	1
561	20240119	104000	42226550	4835	4835	4835	4835	68
562	20240119	103900	41897770	4840	4840	4840	4840	51
563	20240119	103800	41650930	4840	4840	4840	4840	73
564	20240119	103700	41297610	4840	4840	4840	4840	1
565	20240119	103600	41292770	4835	4840	4840	4835	424
566	20240119	103500	39242610	4835	4840	4840	4835	96
567	20240119	103400	38778230	4835	4835	4835	4835	171
568	20240119	103300	37951445	4835	4835	4835	4835	2
569	20240119	103200	37941775	4835	4835	4835	4835	8
570	20240119	103100	37903095	4835	4835	4835	4835	0
571	20240119	103000	37903095	4835	4830	4835	4830	85
572	20240119	102900	37492385	4835	4835	4835	4835	77
573	20240119	102800	37120090	4835	4835	4835	4835	1
574	20240119	102700	37115255	4835	4835	4835	4835	71
575	20240119	102600	36771970	4835	4835	4835	4835	74
576	20240119	102500	36414180	4835	4830	4835	4830	96
577	20240119	102400	35950280	4835	4830	4835	4830	109
578	20240119	102300	35423455	4835	4835	4835	4835	114
579	20240119	102200	34872265	4835	4830	4835	4830	58
580	20240119	102100	34591975	4830	4830	4830	4830	25
581	20240119	102000	34471225	4835	4835	4840	4835	395
582	20240119	101900	32560995	4840	4840	4840	4840	65
583	20240119	101800	32246395	4835	4835	4835	4835	63
584	20240119	101700	31941790	4840	4840	4840	4840	81
585	20240119	101600	31549750	4835	4835	4835	4835	52
586	20240119	101500	31298330	4840	4840	4840	4840	0
587	20240119	101400	31298330	4840	4840	4840	4840	75
588	20240119	101300	30935330	4840	4840	4840	4840	70
589	20240119	101200	30596530	4840	4840	4840	4840	0
590	20240119	101100	30596530	4840	4840	4840	4840	130
591	20240119	101000	29967330	4845	4840	4845	4840	16
592	20240119	100900	29889885	4830	4830	4830	4830	686
593	20240119	100800	26576505	4830	4830	4830	4830	2
594	20240119	100700	26566845	4830	4830	4830	4830	63
595	20240119	100600	26262555	4825	4830	4830	4825	138
596	20240119	100500	25596275	4830	4830	4830	4830	1
597	20240119	100400	25591445	4830	4830	4830	4830	60
598	20240119	100300	25301645	4825	4845	4845	4825	2165
599	20240119	100200	14849480	4845	4840	4845	4840	82
600	20240119	100100	14452590	4845	4845	4845	4840	97
601	20240119	100000	13982750	4845	4840	4845	4840	80
602	20240119	095900	13595160	4845	4845	4845	4845	0
603	20240119	095800	13595160	4845	4840	4845	4840	99
604	20240119	095700	13115660	4845	4840	4845	4840	132
605	20240119	095600	12476380	4845	4845	4845	4845	65
606	20240119	095500	12161455	4845	4845	4845	4845	342
607	20240119	095400	10504465	4850	4850	4850	4850	1593
608	20240119	095300	2778415	4855	4855	4855	4855	7
609	20240119	095200	2744430	4855	4850	4855	4850	54
610	20240119	095100	2482525	4850	4850	4850	4850	100
611	20240119	095000	1997525	4850	4850	4850	4850	0
612	20240119	094900	1997525	4850	4850	4850	4850	0
613	20240119	094800	1997525	4850	4850	4850	4850	0
614	20240119	094700	1997525	4850	4850	4850	4850	52
615	20240119	094600	1745325	4855	4855	4855	4855	0
616	20240119	094500	1745325	4855	4855	4855	4855	0
617	20240119	094400	1745325	4855	4855	4855	4855	5
618	20240119	094300	1721050	4850	4850	4850	4850	0
619	20240119	094200	1721050	4850	4850	4850	4850	53
620	20240119	094100	1464000	4850	4850	4850	4850	0
621	20240119	094000	1464000	4850	4850	4850	4850	0
622	20240119	093900	1464000	4850	4850	4850	4850	0
623	20240119	093800	1464000	4850	4850	4850	4850	52
624	20240119	093700	1211800	4855	4855	4855	4855	1
625	20240119	093600	1206945	4850	4850	4850	4850	1
626	20240119	093500	1202095	4855	4855	4855	4855	1
627	20240119	093400	1197240	4850	4850	4850	4850	0
628	20240119	093300	1197240	4850	4850	4850	4850	53
629	20240119	093200	940190	4855	4855	4855	4855	1
630	20240119	093100	935335	4855	4855	4855	4855	1
631	20240119	093000	930480	4850	4850	4850	4850	0
632	20240119	092900	930480	4850	4850	4850	4850	0
633	20240119	092800	930480	4850	4850	4850	4850	52
634	20240119	092700	678280	4855	4855	4855	4855	0
635	20240119	092600	678280	4855	4855	4855	4855	1
636	20240119	092500	673425	4850	4850	4850	4850	0
637	20240119	092400	673425	4850	4850	4850	4850	19
638	20240119	092300	581275	4860	4860	4860	4860	17
639	20240119	092200	498655	4860	4860	4860	4860	42
640	20240119	092100	294535	4865	4865	4865	4865	0
641	20240119	092000	294535	4865	4865	4865	4865	0
642	20240119	091900	294535	4865	4865	4865	4865	0
643	20240119	091800	294535	4865	4865	4865	4865	0
644	20240119	091700	294535	4865	4865	4865	4865	1
645	20240119	091600	289670	4875	4875	4875	4875	0
646	20240119	091500	289670	4875	4875	4875	4875	0
647	20240119	091400	289670	4875	4875	4875	4875	0
648	20240119	091300	289670	4875	4875	4875	4875	0
649	20240119	091200	289670	4875	4875	4875	4875	0
650	20240119	091100	289670	4875	4875	4875	4875	0
651	20240119	091000	289670	4875	4875	4875	4875	0
652	20240119	090900	289670	4875	4875	4875	4875	0
653	20240119	090800	289670	4875	4875	4875	4875	1
654	20240119	090700	284795	4875	4875	4875	4875	0
655	20240119	090600	284795	4875	4875	4875	4875	0
656	20240119	090500	284795	4875	4875	4875	4875	1
657	20240119	090400	279920	4880	4880	4880	4880	0
658	20240119	090300	279920	4880	4880	4880	4880	6
659	20240119	090200	250640	4820	4820	4820	4820	0
660	20240119	090100	250640	4820	4820	4820	4820	0
661	20240119	090000	250640	4820	4820	4820	4820	52