KissMeData/265740/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205700	161694820	8860	8860	8860	8860	900
3	20240119	205600	161694820	8860	8860	8860	8860	0
4	20240119	205500	161694820	8860	8860	8860	8860	0
5	20240119	205400	161694820	8860	8860	8860	8860	0
6	20240119	205300	161694820	8860	8860	8860	8860	0
7	20240119	205200	161694820	8860	8860	8860	8860	0
8	20240119	205100	161694820	8860	8860	8860	8860	0
9	20240119	205000	161694820	8860	8860	8860	8860	0
10	20240119	204900	161694820	8860	8860	8860	8860	0
11	20240119	204800	161694820	8860	8860	8860	8860	0
12	20240119	204700	161694820	8860	8860	8860	8860	0
13	20240119	204600	161694820	8860	8860	8860	8860	0
14	20240119	204500	161694820	8860	8860	8860	8860	0
15	20240119	204400	161694820	8860	8860	8860	8860	0
16	20240119	204300	161694820	8860	8860	8860	8860	0
17	20240119	204200	161694820	8860	8860	8860	8860	0
18	20240119	204100	161694820	8860	8860	8860	8860	0
19	20240119	204000	161694820	8860	8860	8860	8860	0
20	20240119	203900	161694820	8860	8860	8860	8860	0
21	20240119	203800	161694820	8860	8860	8860	8860	0
22	20240119	203700	161694820	8860	8860	8860	8860	0
23	20240119	203600	161694820	8860	8860	8860	8860	0
24	20240119	203500	161694820	8860	8860	8860	8860	0
25	20240119	203400	161694820	8860	8860	8860	8860	0
26	20240119	203300	161694820	8860	8860	8860	8860	0
27	20240119	203200	161694820	8860	8860	8860	8860	0
28	20240119	203100	161694820	8860	8860	8860	8860	0
29	20240119	203000	161694820	8860	8860	8860	8860	0
30	20240119	202900	161694820	8860	8860	8860	8860	0
31	20240119	202800	161694820	8860	8860	8860	8860	0
32	20240119	202700	161694820	8860	8860	8860	8860	900
33	20240119	202600	161694820	8860	8860	8860	8860	0
34	20240119	202500	161694820	8860	8860	8860	8860	0
35	20240119	202400	161694820	8860	8860	8860	8860	0
36	20240119	202300	161694820	8860	8860	8860	8860	0
37	20240119	202200	161694820	8860	8860	8860	8860	0
38	20240119	202100	161694820	8860	8860	8860	8860	0
39	20240119	202000	161694820	8860	8860	8860	8860	0
40	20240119	201900	161694820	8860	8860	8860	8860	0
41	20240119	201800	161694820	8860	8860	8860	8860	0
42	20240119	201700	161694820	8860	8860	8860	8860	0
43	20240119	201600	161694820	8860	8860	8860	8860	0
44	20240119	201500	161694820	8860	8860	8860	8860	0
45	20240119	201400	161694820	8860	8860	8860	8860	0
46	20240119	201300	161694820	8860	8860	8860	8860	0
47	20240119	201200	161694820	8860	8860	8860	8860	0
48	20240119	201100	161694820	8860	8860	8860	8860	0
49	20240119	201000	161694820	8860	8860	8860	8860	0
50	20240119	200900	161694820	8860	8860	8860	8860	0
51	20240119	200800	161694820	8860	8860	8860	8860	0
52	20240119	200700	161694820	8860	8860	8860	8860	0
53	20240119	200600	161694820	8860	8860	8860	8860	0
54	20240119	200500	161694820	8860	8860	8860	8860	0
55	20240119	200400	161694820	8860	8860	8860	8860	0
56	20240119	200300	161694820	8860	8860	8860	8860	0
57	20240119	200200	161694820	8860	8860	8860	8860	0
58	20240119	200100	161694820	8860	8860	8860	8860	0
59	20240119	200000	161694820	8860	8860	8860	8860	0
60	20240119	195900	161694820	8860	8860	8860	8860	0
61	20240119	195800	161694820	8860	8860	8860	8860	0
62	20240119	195700	161694820	8860	8860	8860	8860	900
63	20240119	195600	161694820	8860	8860	8860	8860	0
64	20240119	195500	161694820	8860	8860	8860	8860	0
65	20240119	195400	161694820	8860	8860	8860	8860	0
66	20240119	195300	161694820	8860	8860	8860	8860	0
67	20240119	195200	161694820	8860	8860	8860	8860	0
68	20240119	195100	161694820	8860	8860	8860	8860	0
69	20240119	195000	161694820	8860	8860	8860	8860	0
70	20240119	194900	161694820	8860	8860	8860	8860	0
71	20240119	194800	161694820	8860	8860	8860	8860	0
72	20240119	194700	161694820	8860	8860	8860	8860	0
73	20240119	194600	161694820	8860	8860	8860	8860	0
74	20240119	194500	161694820	8860	8860	8860	8860	0
75	20240119	194400	161694820	8860	8860	8860	8860	0
76	20240119	194300	161694820	8860	8860	8860	8860	0
77	20240119	194200	161694820	8860	8860	8860	8860	0
78	20240119	194100	161694820	8860	8860	8860	8860	0
79	20240119	194000	161694820	8860	8860	8860	8860	0
80	20240119	193900	161694820	8860	8860	8860	8860	0
81	20240119	193800	161694820	8860	8860	8860	8860	0
82	20240119	193700	161694820	8860	8860	8860	8860	0
83	20240119	193600	161694820	8860	8860	8860	8860	0
84	20240119	193500	161694820	8860	8860	8860	8860	0
85	20240119	193400	161694820	8860	8860	8860	8860	0
86	20240119	193300	161694820	8860	8860	8860	8860	0
87	20240119	193200	161694820	8860	8860	8860	8860	0
88	20240119	193100	161694820	8860	8860	8860	8860	0
89	20240119	193000	161694820	8860	8860	8860	8860	0
90	20240119	192900	161694820	8860	8860	8860	8860	0
91	20240119	192800	161694820	8860	8860	8860	8860	0
92	20240119	192700	161694820	8860	8860	8860	8860	900
93	20240119	192600	161694820	8860	8860	8860	8860	0
94	20240119	192500	161694820	8860	8860	8860	8860	0
95	20240119	192400	161694820	8860	8860	8860	8860	0
96	20240119	192300	161694820	8860	8860	8860	8860	0
97	20240119	192200	161694820	8860	8860	8860	8860	0
98	20240119	192100	161694820	8860	8860	8860	8860	0
99	20240119	192000	161694820	8860	8860	8860	8860	0
100	20240119	191900	161694820	8860	8860	8860	8860	0
101	20240119	191800	161694820	8860	8860	8860	8860	0
102	20240119	191700	161694820	8860	8860	8860	8860	0
103	20240119	191600	161694820	8860	8860	8860	8860	0
104	20240119	191500	161694820	8860	8860	8860	8860	0
105	20240119	191400	161694820	8860	8860	8860	8860	0
106	20240119	191300	161694820	8860	8860	8860	8860	0
107	20240119	191200	161694820	8860	8860	8860	8860	0
108	20240119	191100	161694820	8860	8860	8860	8860	0
109	20240119	191000	161694820	8860	8860	8860	8860	0
110	20240119	190900	161694820	8860	8860	8860	8860	0
111	20240119	190800	161694820	8860	8860	8860	8860	0
112	20240119	190700	161694820	8860	8860	8860	8860	0
113	20240119	190600	161694820	8860	8860	8860	8860	0
114	20240119	190500	161694820	8860	8860	8860	8860	0
115	20240119	190400	161694820	8860	8860	8860	8860	0
116	20240119	190300	161694820	8860	8860	8860	8860	0
117	20240119	190200	161694820	8860	8860	8860	8860	0
118	20240119	190100	161694820	8860	8860	8860	8860	0
119	20240119	190000	161694820	8860	8860	8860	8860	0
120	20240119	185900	161694820	8860	8860	8860	8860	0
121	20240119	185800	161694820	8860	8860	8860	8860	0
122	20240119	185700	161694820	8860	8860	8860	8860	900
123	20240119	185600	161694820	8860	8860	8860	8860	0
124	20240119	185500	161694820	8860	8860	8860	8860	0
125	20240119	185400	161694820	8860	8860	8860	8860	0
126	20240119	185300	161694820	8860	8860	8860	8860	0
127	20240119	185200	161694820	8860	8860	8860	8860	0
128	20240119	185100	161694820	8860	8860	8860	8860	0
129	20240119	185000	161694820	8860	8860	8860	8860	0
130	20240119	184900	161694820	8860	8860	8860	8860	0
131	20240119	184800	161694820	8860	8860	8860	8860	0
132	20240119	184700	161694820	8860	8860	8860	8860	0
133	20240119	184600	161694820	8860	8860	8860	8860	0
134	20240119	184500	161694820	8860	8860	8860	8860	0
135	20240119	184400	161694820	8860	8860	8860	8860	0
136	20240119	184300	161694820	8860	8860	8860	8860	0
137	20240119	184200	161694820	8860	8860	8860	8860	0
138	20240119	184100	161694820	8860	8860	8860	8860	0
139	20240119	184000	161694820	8860	8860	8860	8860	0
140	20240119	183900	161694820	8860	8860	8860	8860	0
141	20240119	183800	161694820	8860	8860	8860	8860	0
142	20240119	183700	161694820	8860	8860	8860	8860	0
143	20240119	183600	161694820	8860	8860	8860	8860	0
144	20240119	183500	161694820	8860	8860	8860	8860	0
145	20240119	183400	161694820	8860	8860	8860	8860	0
146	20240119	183300	161694820	8860	8860	8860	8860	0
147	20240119	183200	161694820	8860	8860	8860	8860	0
148	20240119	183100	161694820	8860	8860	8860	8860	0
149	20240119	183000	161694820	8860	8860	8860	8860	0
150	20240119	182900	161694820	8860	8860	8860	8860	0
151	20240119	182800	161694820	8860	8860	8860	8860	0
152	20240119	182700	161694820	8860	8860	8860	8860	900
153	20240119	182600	161694820	8860	8860	8860	8860	0
154	20240119	182500	161694820	8860	8860	8860	8860	0
155	20240119	182400	161694820	8860	8860	8860	8860	0
156	20240119	182300	161694820	8860	8860	8860	8860	0
157	20240119	182200	161694820	8860	8860	8860	8860	0
158	20240119	182100	161694820	8860	8860	8860	8860	0
159	20240119	182000	161694820	8860	8860	8860	8860	0
160	20240119	181900	161694820	8860	8860	8860	8860	0
161	20240119	181800	161694820	8860	8860	8860	8860	0
162	20240119	181700	161694820	8860	8860	8860	8860	0
163	20240119	181600	161694820	8860	8860	8860	8860	0
164	20240119	181500	161694820	8860	8860	8860	8860	0
165	20240119	181400	161694820	8860	8860	8860	8860	0
166	20240119	181300	161694820	8860	8860	8860	8860	0
167	20240119	181200	161694820	8860	8860	8860	8860	0
168	20240119	181100	161694820	8860	8860	8860	8860	0
169	20240119	181000	161694820	8860	8860	8860	8860	0
170	20240119	180900	161694820	8860	8860	8860	8860	0
171	20240119	180800	161694820	8860	8860	8860	8860	0
172	20240119	180700	161694820	8860	8860	8860	8860	0
173	20240119	180600	161694820	8860	8860	8860	8860	0
174	20240119	180500	161694820	8860	8860	8860	8860	0
175	20240119	180400	161694820	8860	8860	8860	8860	0
176	20240119	180300	161694820	8860	8860	8860	8860	0
177	20240119	180200	161694820	8860	8860	8860	8860	0
178	20240119	180100	161694820	8860	8860	8860	8860	0
179	20240119	180000	161694820	8860	8860	8860	8860	0
180	20240119	175900	161694820	8860	8860	8860	8860	0
181	20240119	175800	161694820	8860	8860	8860	8860	0
182	20240119	175700	161694820	8860	8860	8860	8860	900
183	20240119	175600	161694820	8860	8860	8860	8860	0
184	20240119	175500	161694820	8860	8860	8860	8860	0
185	20240119	175400	161694820	8860	8860	8860	8860	0
186	20240119	175300	161694820	8860	8860	8860	8860	0
187	20240119	175200	161694820	8860	8860	8860	8860	0
188	20240119	175100	161694820	8860	8860	8860	8860	0
189	20240119	175000	161694820	8860	8860	8860	8860	0
190	20240119	174900	161694820	8860	8860	8860	8860	0
191	20240119	174800	161694820	8860	8860	8860	8860	0
192	20240119	174700	161694820	8860	8860	8860	8860	0
193	20240119	174600	161694820	8860	8860	8860	8860	0
194	20240119	174500	161694820	8860	8860	8860	8860	0
195	20240119	174400	161694820	8860	8860	8860	8860	0
196	20240119	174300	161694820	8860	8860	8860	8860	0
197	20240119	174200	161694820	8860	8860	8860	8860	0
198	20240119	174100	161694820	8860	8860	8860	8860	0
199	20240119	174000	161694820	8860	8860	8860	8860	0
200	20240119	173900	161694820	8860	8860	8860	8860	0
201	20240119	173800	161694820	8860	8860	8860	8860	0
202	20240119	173700	161694820	8860	8860	8860	8860	0
203	20240119	173600	161694820	8860	8860	8860	8860	0
204	20240119	173500	161694820	8860	8860	8860	8860	0
205	20240119	173400	161694820	8860	8860	8860	8860	0
206	20240119	173300	161694820	8860	8860	8860	8860	0
207	20240119	173200	161694820	8860	8860	8860	8860	0
208	20240119	173100	161694820	8860	8860	8860	8860	0
209	20240119	173000	161694820	8860	8860	8860	8860	0
210	20240119	172900	161694820	8860	8860	8860	8860	0
211	20240119	172800	161694820	8860	8860	8860	8860	0
212	20240119	172700	161694820	8860	8860	8860	8860	900
213	20240119	172600	161694820	8860	8860	8860	8860	0
214	20240119	172500	161694820	8860	8860	8860	8860	0
215	20240119	172400	161694820	8860	8860	8860	8860	0
216	20240119	172300	161694820	8860	8860	8860	8860	0
217	20240119	172200	161694820	8860	8860	8860	8860	0
218	20240119	172100	161694820	8860	8860	8860	8860	0
219	20240119	172000	161694820	8860	8860	8860	8860	0
220	20240119	171900	161694820	8860	8860	8860	8860	0
221	20240119	171800	161694820	8860	8860	8860	8860	0
222	20240119	171700	161694820	8860	8860	8860	8860	0
223	20240119	171600	161694820	8860	8860	8860	8860	0
224	20240119	171500	161694820	8860	8860	8860	8860	0
225	20240119	171400	161694820	8860	8860	8860	8860	0
226	20240119	171300	161694820	8860	8860	8860	8860	0
227	20240119	171200	161694820	8860	8860	8860	8860	0
228	20240119	171100	161694820	8860	8860	8860	8860	0
229	20240119	171000	161694820	8860	8860	8860	8860	0
230	20240119	170900	161694820	8860	8860	8860	8860	0
231	20240119	170800	161694820	8860	8860	8860	8860	0
232	20240119	170700	161694820	8860	8860	8860	8860	0
233	20240119	170600	161694820	8860	8860	8860	8860	0
234	20240119	170500	161694820	8860	8860	8860	8860	0
235	20240119	170400	161694820	8860	8860	8860	8860	0
236	20240119	170300	161694820	8860	8860	8860	8860	0
237	20240119	170200	161694820	8860	8860	8860	8860	0
238	20240119	170100	161694820	8860	8860	8860	8860	0
239	20240119	170000	161694820	8860	8860	8860	8860	0
240	20240119	165900	161694820	8860	8860	8860	8860	0
241	20240119	165800	161694820	8860	8860	8860	8860	0
242	20240119	165700	161694820	8860	8860	8860	8860	900
243	20240119	165600	161694820	8860	8860	8860	8860	0
244	20240119	165500	161694820	8860	8860	8860	8860	0
245	20240119	165400	161694820	8860	8860	8860	8860	0
246	20240119	165300	161694820	8860	8860	8860	8860	0
247	20240119	165200	161694820	8860	8860	8860	8860	0
248	20240119	165100	161694820	8860	8860	8860	8860	0
249	20240119	165000	161694820	8860	8860	8860	8860	0
250	20240119	164900	161694820	8860	8860	8860	8860	0
251	20240119	164800	161694820	8860	8860	8860	8860	0
252	20240119	164700	161694820	8860	8860	8860	8860	0
253	20240119	164600	161694820	8860	8860	8860	8860	0
254	20240119	164500	161694820	8860	8860	8860	8860	0
255	20240119	164400	161694820	8860	8860	8860	8860	0
256	20240119	164300	161694820	8860	8860	8860	8860	0
257	20240119	164200	161694820	8860	8860	8860	8860	0
258	20240119	164100	161694820	8860	8860	8860	8860	0
259	20240119	164000	161694820	8860	8860	8860	8860	0
260	20240119	163900	161694820	8860	8860	8860	8860	0
261	20240119	163800	161694820	8860	8860	8860	8860	0
262	20240119	163700	161694820	8860	8860	8860	8860	0
263	20240119	163600	161694820	8860	8860	8860	8860	0
264	20240119	163500	161694820	8860	8860	8860	8860	0
265	20240119	163400	161694820	8860	8860	8860	8860	0
266	20240119	163300	161694820	8860	8860	8860	8860	0
267	20240119	163200	161694820	8860	8860	8860	8860	0
268	20240119	163100	161694820	8860	8860	8860	8860	0
269	20240119	163000	161694820	8860	8860	8860	8860	0
270	20240119	162900	161694820	8860	8860	8860	8860	0
271	20240119	162800	161694820	8860	8860	8860	8860	0
272	20240119	162700	161694820	8860	8860	8860	8860	900
273	20240119	162600	161694820	8860	8860	8860	8860	0
274	20240119	162500	161694820	8860	8860	8860	8860	0
275	20240119	162400	161694820	8860	8860	8860	8860	0
276	20240119	162300	161694820	8860	8860	8860	8860	0
277	20240119	162200	161694820	8860	8860	8860	8860	0
278	20240119	162100	161694820	8860	8860	8860	8860	0
279	20240119	162000	161694820	8860	8860	8860	8860	0
280	20240119	161900	161694820	8860	8860	8860	8860	0
281	20240119	161800	161694820	8860	8860	8860	8860	0
282	20240119	161700	161694820	8860	8860	8860	8860	0
283	20240119	161600	161694820	8860	8860	8860	8860	0
284	20240119	161500	161694820	8860	8860	8860	8860	0
285	20240119	161400	161694820	8860	8860	8860	8860	0
286	20240119	161300	161694820	8860	8860	8860	8860	0
287	20240119	161200	161694820	8860	8860	8860	8860	0
288	20240119	161100	161694820	8860	8860	8860	8860	0
289	20240119	161000	161694820	8860	8860	8860	8860	0
290	20240119	160900	161694820	8860	8860	8860	8860	0
291	20240119	160800	161694820	8860	8860	8860	8860	0
292	20240119	160700	161694820	8860	8860	8860	8860	0
293	20240119	160600	161694820	8860	8860	8860	8860	0
294	20240119	160500	161694820	8860	8860	8860	8860	0
295	20240119	160400	161694820	8860	8860	8860	8860	0
296	20240119	160300	161694820	8860	8860	8860	8860	0
297	20240119	160200	161694820	8860	8860	8860	8860	0
298	20240119	160100	161694820	8860	8860	8860	8860	0
299	20240119	160000	161694820	8860	8860	8860	8860	0
300	20240119	155900	161694820	8860	8860	8860	8860	0
301	20240119	155800	161694820	8860	8860	8860	8860	0
302	20240119	155700	161694820	8860	8860	8860	8860	900
303	20240119	155600	161694820	8860	8860	8860	8860	0
304	20240119	155500	161694820	8860	8860	8860	8860	0
305	20240119	155400	161694820	8860	8860	8860	8860	0
306	20240119	155300	161694820	8860	8860	8860	8860	0
307	20240119	155200	161694820	8860	8860	8860	8860	0
308	20240119	155100	161694820	8860	8860	8860	8860	0
309	20240119	155000	161694820	8860	8860	8860	8860	0
310	20240119	154900	161694820	8860	8860	8860	8860	0
311	20240119	154800	161694820	8860	8860	8860	8860	0
312	20240119	154700	161694820	8860	8860	8860	8860	0
313	20240119	154600	161694820	8860	8860	8860	8860	0
314	20240119	154500	161694820	8860	8860	8860	8860	0
315	20240119	154400	161694820	8860	8860	8860	8860	0
316	20240119	154300	161694820	8860	8860	8860	8860	0
317	20240119	154200	161694820	8860	8860	8860	8860	0
318	20240119	154100	161694820	8860	8860	8860	8860	0
319	20240119	154000	161694820	8860	8860	8860	8860	0
320	20240119	153900	161694820	8860	8860	8860	8860	0
321	20240119	153800	161694820	8860	8860	8860	8860	0
322	20240119	153700	161694820	8860	8860	8860	8860	0
323	20240119	153600	161694820	8860	8860	8860	8860	0
324	20240119	153500	161694820	8860	8860	8860	8860	0
325	20240119	153400	161694820	8860	8860	8860	8860	0
326	20240119	153300	161694820	8860	8860	8860	8860	0
327	20240119	153200	161694820	8860	8860	8860	8860	0
328	20240119	153100	161694820	8860	8860	8860	8860	0
329	20240119	153000	161694820	8860	8860	8860	8860	900
330	20240119	152900	153720820	8840	8840	8840	8840	0
331	20240119	152800	153720820	8840	8840	8840	8840	0
332	20240119	152700	153720820	8840	8840	8840	8840	0
333	20240119	152600	153720820	8840	8840	8840	8840	0
334	20240119	152500	153720820	8840	8840	8840	8840	0
335	20240119	152400	153720820	8840	8840	8840	8840	0
336	20240119	152300	153720820	8840	8840	8840	8840	0
337	20240119	152200	153720820	8840	8840	8840	8840	0
338	20240119	152100	153720820	8840	8840	8840	8840	0
339	20240119	152000	153720820	8840	8840	8840	8840	0
340	20240119	151900	153720820	8840	8840	8840	8840	1
341	20240119	151800	153711980	8840	8840	8840	8840	0
342	20240119	151700	153711980	8840	8810	8840	8810	160
343	20240119	151600	152302350	8830	8830	8830	8830	0
344	20240119	151500	152302350	8830	8830	8830	8830	1
345	20240119	151400	152293520	8800	8830	8830	8800	368
346	20240119	151300	149053030	8820	8830	8830	8820	500
347	20240119	151200	144639750	8840	8840	8840	8840	0
348	20240119	151100	144639750	8840	8840	8840	8840	0
349	20240119	151000	144639750	8840	8840	8840	8840	2
350	20240119	150900	144622070	8840	8840	8840	8840	10
351	20240119	150800	144533670	8840	8840	8840	8840	0
352	20240119	150700	144533670	8840	8840	8840	8840	0
353	20240119	150600	144533670	8840	8840	8840	8840	0
354	20240119	150500	144533670	8840	8840	8840	8840	136
355	20240119	150400	143331430	8840	8840	8840	8840	0
356	20240119	150300	143331430	8840	8840	8840	8840	3
357	20240119	150200	143304910	8840	8840	8840	8840	0
358	20240119	150100	143304910	8840	8840	8840	8840	0
359	20240119	150000	143304910	8840	8840	8840	8840	1
360	20240119	145900	143296070	8840	8840	8840	8840	0
361	20240119	145800	143296070	8840	8840	8840	8840	1
362	20240119	145700	143287230	8850	8850	8850	8850	3
363	20240119	145600	143260680	8850	8850	8850	8850	30
364	20240119	145500	142995180	8850	8850	8850	8850	0
365	20240119	145400	142995180	8850	8850	8850	8850	0
366	20240119	145300	142995180	8850	8850	8850	8850	0
367	20240119	145200	142995180	8850	8850	8850	8850	1
368	20240119	145100	142986330	8840	8840	8840	8840	0
369	20240119	145000	142986330	8840	8840	8840	8840	10
370	20240119	144900	142897930	8850	8850	8850	8850	0
371	20240119	144800	142897930	8850	8850	8850	8850	0
372	20240119	144700	142897930	8850	8850	8850	8850	0
373	20240119	144600	142897930	8850	8840	8850	8840	11
374	20240119	144500	142800590	8850	8850	8850	8850	0
375	20240119	144400	142800590	8850	8850	8850	8850	0
376	20240119	144300	142800590	8850	8850	8850	8850	0
377	20240119	144200	142800590	8850	8850	8850	8850	21
378	20240119	144100	142614740	8850	8850	8850	8850	6
379	20240119	144000	142561640	8840	8840	8840	8840	85
380	20240119	143900	141810240	8850	8850	8850	8850	68
381	20240119	143800	141208440	8850	8850	8850	8850	1
382	20240119	143700	141199590	8850	8850	8850	8850	0
383	20240119	143600	141199590	8850	8850	8850	8850	0
384	20240119	143500	141199590	8850	8850	8850	8850	1
385	20240119	143400	141190740	8840	8840	8840	8840	0
386	20240119	143300	141190740	8840	8840	8840	8840	0
387	20240119	143200	141190740	8840	8840	8840	8840	3
388	20240119	143100	141164220	8840	8840	8840	8840	0
389	20240119	143000	141164220	8840	8840	8840	8840	0
390	20240119	142900	141164220	8840	8840	8840	8840	29
391	20240119	142800	140907860	8830	8830	8830	8830	0
392	20240119	142700	140907860	8830	8830	8830	8830	0
393	20240119	142600	140907860	8830	8830	8830	8820	434
394	20240119	142500	137075700	8830	8830	8830	8830	124
395	20240119	142400	135980780	8850	8840	8850	8840	279
396	20240119	142300	133511750	8830	8830	8830	8830	0
397	20240119	142200	133511750	8830	8830	8830	8830	0
398	20240119	142100	133511750	8830	8830	8830	8830	0
399	20240119	142000	133511750	8830	8830	8830	8830	5
400	20240119	141900	133467600	8830	8830	8830	8830	0
401	20240119	141800	133467600	8830	8830	8830	8830	0
402	20240119	141700	133467600	8830	8830	8830	8830	0
403	20240119	141600	133467600	8830	8830	8830	8830	0
404	20240119	141500	133467600	8830	8830	8830	8830	4
405	20240119	141400	133432280	8820	8820	8820	8820	0
406	20240119	141300	133432280	8820	8830	8830	8820	1000
407	20240119	141200	124611440	8840	8840	8840	8840	1
408	20240119	141100	124602600	8830	8830	8830	8830	0
409	20240119	141000	124602600	8830	8830	8830	8830	0
410	20240119	140900	124602600	8830	8830	8830	8830	0
411	20240119	140800	124602600	8830	8830	8830	8830	4
412	20240119	140700	124567280	8830	8830	8830	8830	0
413	20240119	140600	124567280	8830	8830	8830	8830	0
414	20240119	140500	124567280	8830	8830	8830	8830	3
415	20240119	140400	124540790	8840	8840	8840	8840	0
416	20240119	140300	124540790	8840	8840	8840	8840	0
417	20240119	140200	124540790	8840	8840	8840	8840	3
418	20240119	140100	124514270	8860	8860	8860	8860	0
419	20240119	140000	124514270	8860	8860	8860	8860	0
420	20240119	135900	124514270	8860	8860	8860	8860	0
421	20240119	135800	124514270	8860	8860	8860	8860	0
422	20240119	135700	124514270	8860	8830	8860	8830	85
423	20240119	135600	123763570	8830	8830	8830	8830	0
424	20240119	135500	123763570	8830	8830	8830	8830	0
425	20240119	135400	123763570	8830	8830	8830	8830	0
426	20240119	135300	123763570	8830	8830	8830	8830	0
427	20240119	135200	123763570	8830	8830	8830	8830	39
428	20240119	135100	123419200	8850	8850	8850	8850	0
429	20240119	135000	123419200	8850	8850	8850	8850	0
430	20240119	134900	123419200	8850	8850	8850	8850	100
431	20240119	134800	122534200	8860	8860	8860	8860	20
432	20240119	134700	122357000	8860	8860	8860	8860	1
433	20240119	134600	122348140	8810	8840	8840	8810	715
434	20240119	134500	116040910	8850	8850	8850	8850	300
435	20240119	134400	113385910	8840	8840	8840	8840	5
436	20240119	134300	113341710	8840	8840	8850	8840	42
437	20240119	134200	112970400	8840	8840	8840	8840	12
438	20240119	134100	112864320	8840	8840	8840	8840	0
439	20240119	134000	112864320	8840	8840	8840	8840	0
440	20240119	133900	112864320	8840	8840	8840	8840	4
441	20240119	133800	112828960	8850	8850	8850	8850	0
442	20240119	133700	112828960	8850	8850	8850	8850	0
443	20240119	133600	112828960	8850	8850	8850	8850	1
444	20240119	133500	112820110	8840	8840	8840	8840	2
445	20240119	133400	112802430	8840	8840	8840	8840	0
446	20240119	133300	112802430	8840	8840	8840	8840	3
447	20240119	133200	112775910	8850	8850	8850	8850	0
448	20240119	133100	112775910	8850	8850	8850	8850	0
449	20240119	133000	112775910	8850	8840	8850	8840	2
450	20240119	132900	112758220	8810	8810	8810	8810	0
451	20240119	132800	112758220	8810	8820	8820	8810	32
452	20240119	132700	112476220	8820	8840	8840	8820	102
453	20240119	132600	111576240	8850	8850	8850	8850	10
454	20240119	132500	111487740	8850	8850	8850	8850	0
455	20240119	132400	111487740	8850	8850	8850	8850	0
456	20240119	132300	111487740	8850	8830	8850	8820	201
457	20240119	132200	109714340	8850	8840	8850	8840	40
458	20240119	132100	109360640	8830	8830	8830	8830	5
459	20240119	132000	109316490	8830	8830	8830	8830	19
460	20240119	131900	109148720	8830	8830	8830	8830	5
461	20240119	131800	109104570	8830	8830	8830	8830	64
462	20240119	131700	108539450	8830	8830	8830	8830	0
463	20240119	131600	108539450	8830	8830	8830	8830	1
464	20240119	131500	108530620	8820	8820	8820	8820	0
465	20240119	131400	108530620	8820	8820	8820	8820	13
466	20240119	131300	108415960	8830	8830	8830	8830	0
467	20240119	131200	108415960	8830	8830	8830	8830	0
468	20240119	131100	108415960	8830	8830	8830	8830	0
469	20240119	131000	108415960	8830	8830	8830	8830	0
470	20240119	130900	108415960	8830	8830	8830	8830	0
471	20240119	130800	108415960	8830	8830	8830	8830	0
472	20240119	130700	108415960	8830	8830	8830	8830	0
473	20240119	130600	108415960	8830	8830	8830	8830	0
474	20240119	130500	108415960	8830	8830	8830	8830	0
475	20240119	130400	108415960	8830	8830	8830	8830	0
476	20240119	130300	108415960	8830	8830	8830	8830	0
477	20240119	130200	108415960	8830	8830	8830	8830	0
478	20240119	130100	108415960	8830	8830	8830	8830	0
479	20240119	130000	108415960	8830	8830	8830	8830	0
480	20240119	125900	108415960	8830	8830	8830	8830	0
481	20240119	125800	108415960	8830	8830	8830	8830	1
482	20240119	125700	108407130	8810	8810	8810	8810	0
483	20240119	125600	108407130	8810	8810	8810	8810	261
484	20240119	125500	106107720	8810	8810	8810	8810	1
485	20240119	125400	106098910	8830	8830	8830	8830	0
486	20240119	125300	106098910	8830	8830	8830	8830	0
487	20240119	125200	106098910	8830	8830	8830	8830	0
488	20240119	125100	106098910	8830	8830	8830	8830	0
489	20240119	125000	106098910	8830	8830	8830	8830	0
490	20240119	124900	106098910	8830	8830	8830	8830	0
491	20240119	124800	106098910	8830	8830	8830	8830	0
492	20240119	124700	106098910	8830	8830	8830	8830	10
493	20240119	124600	106010610	8830	8830	8830	8830	0
494	20240119	124500	106010610	8830	8830	8830	8830	0
495	20240119	124400	106010610	8830	8830	8830	8830	0
496	20240119	124300	106010610	8830	8830	8830	8830	0
497	20240119	124200	106010610	8830	8830	8830	8830	0
498	20240119	124100	106010610	8830	8830	8830	8830	0
499	20240119	124000	106010610	8830	8830	8830	8830	0
500	20240119	123900	106010610	8830	8830	8830	8830	0
501	20240119	123800	106010610	8830	8830	8830	8830	0
502	20240119	123700	106010610	8830	8830	8830	8830	0
503	20240119	123600	106010610	8830	8830	8830	8830	0
504	20240119	123500	106010610	8830	8830	8830	8830	0
505	20240119	123400	106010610	8830	8830	8830	8830	0
506	20240119	123300	106010610	8830	8830	8830	8830	0
507	20240119	123200	106010610	8830	8830	8830	8830	11
508	20240119	123100	105913480	8810	8810	8810	8810	0
509	20240119	123000	105913480	8810	8810	8810	8810	0
510	20240119	122900	105913480	8810	8810	8810	8810	0
511	20240119	122800	105913480	8810	8810	8810	8810	0
512	20240119	122700	105913480	8810	8810	8810	8810	0
513	20240119	122600	105913480	8810	8810	8810	8810	0
514	20240119	122500	105913480	8810	8810	8810	8810	0
515	20240119	122400	105913480	8810	8810	8810	8810	0
516	20240119	122300	105913480	8810	8810	8810	8810	0
517	20240119	122200	105913480	8810	8810	8810	8810	0
518	20240119	122100	105913480	8810	8810	8810	8810	5
519	20240119	122000	105869430	8820	8820	8820	8820	0
520	20240119	121900	105869430	8820	8820	8820	8820	0
521	20240119	121800	105869430	8820	8820	8820	8820	0
522	20240119	121700	105869430	8820	8820	8820	8820	5
523	20240119	121600	105825330	8820	8820	8820	8820	0
524	20240119	121500	105825330	8820	8820	8820	8820	4
525	20240119	121400	105790050	8830	8830	8830	8830	0
526	20240119	121300	105790050	8830	8830	8830	8830	56
527	20240119	121200	105295570	8830	8830	8830	8830	0
528	20240119	121100	105295570	8830	8830	8830	8830	10
529	20240119	121000	105207270	8830	8820	8830	8820	106
530	20240119	120900	104272250	8820	8820	8820	8820	0
531	20240119	120800	104272250	8820	8820	8820	8820	0
532	20240119	120700	104272250	8820	8820	8820	8820	0
533	20240119	120600	104272250	8820	8820	8820	8820	16
534	20240119	120500	104131130	8820	8820	8820	8820	0
535	20240119	120400	104131130	8820	8820	8820	8820	0
536	20240119	120300	104131130	8820	8820	8820	8820	150
537	20240119	120200	102808130	8810	8810	8810	8810	0
538	20240119	120100	102808130	8810	8810	8810	8810	0
539	20240119	120000	102808130	8810	8810	8810	8810	5
540	20240119	115900	102764080	8820	8820	8820	8820	0
541	20240119	115800	102764080	8820	8820	8820	8820	0
542	20240119	115700	102764080	8820	8820	8820	8820	0
543	20240119	115600	102764080	8820	8820	8820	8820	95
544	20240119	115500	101926180	8820	8820	8820	8820	8
545	20240119	115400	101855620	8820	8820	8820	8820	50
546	20240119	115300	101414620	8820	8820	8820	8820	0
547	20240119	115200	101414620	8820	8820	8820	8820	0
548	20240119	115100	101414620	8820	8820	8820	8820	0
549	20240119	115000	101414620	8820	8820	8820	8820	21
550	20240119	114900	101229400	8820	8820	8820	8820	0
551	20240119	114800	101229400	8820	8820	8820	8820	0
552	20240119	114700	101229400	8820	8820	8820	8820	0
553	20240119	114600	101229400	8820	8820	8820	8820	0
554	20240119	114500	101229400	8820	8820	8820	8820	8
555	20240119	114400	101158840	8820	8820	8820	8820	108
556	20240119	114300	100206280	8820	8820	8820	8820	100
557	20240119	114200	99324280	8820	8830	8830	8820	868
558	20240119	114100	91659880	8830	8830	8830	8830	0
559	20240119	114000	91659880	8830	8830	8830	8830	0
560	20240119	113900	91659880	8830	8830	8830	8830	0
561	20240119	113800	91659880	8830	8830	8830	8830	1
562	20240119	113700	91651050	8850	8850	8850	8850	0
563	20240119	113600	91651050	8850	8850	8850	8850	0
564	20240119	113500	91651050	8850	8850	8850	8850	0
565	20240119	113400	91651050	8850	8850	8850	8850	0
566	20240119	113300	91651050	8850	8850	8850	8850	0
567	20240119	113200	91651050	8850	8850	8850	8850	0
568	20240119	113100	91651050	8850	8850	8850	8850	0
569	20240119	113000	91651050	8850	8850	8850	8850	0
570	20240119	112900	91651050	8850	8850	8850	8850	0
571	20240119	112800	91651050	8850	8850	8850	8850	0
572	20240119	112700	91651050	8850	8850	8850	8850	0
573	20240119	112600	91651050	8850	8850	8850	8850	17
574	20240119	112500	91500600	8850	8850	8850	8850	9
575	20240119	112400	91420950	8850	8850	8850	8850	0
576	20240119	112300	91420950	8850	8850	8850	8850	0
577	20240119	112200	91420950	8850	8850	8850	8850	0
578	20240119	112100	91420950	8850	8850	8850	8850	0
579	20240119	112000	91420950	8850	8850	8850	8850	0
580	20240119	111900	91420950	8850	8850	8850	8850	0
581	20240119	111800	91420950	8850	8850	8850	8850	0
582	20240119	111700	91420950	8850	8840	8850	8840	233
583	20240119	111600	89360720	8840	8840	8840	8840	0
584	20240119	111500	89360720	8840	8840	8840	8840	0
585	20240119	111400	89360720	8840	8840	8840	8840	0
586	20240119	111300	89360720	8840	8840	8840	8840	0
587	20240119	111200	89360720	8840	8840	8840	8840	1
588	20240119	111100	89351880	8830	8830	8830	8830	0
589	20240119	111000	89351880	8830	8830	8830	8830	10
590	20240119	110900	89263580	8830	8830	8830	8830	0
591	20240119	110800	89263580	8830	8830	8830	8830	10
592	20240119	110700	89175280	8840	8840	8840	8840	10
593	20240119	110600	89086880	8830	8830	8830	8830	0
594	20240119	110500	89086880	8830	8830	8830	8830	0
595	20240119	110400	89086880	8830	8830	8830	8830	400
596	20240119	110300	85554880	8840	8840	8840	8840	0
597	20240119	110200	85554880	8840	8840	8840	8840	0
598	20240119	110100	85554880	8840	8840	8840	8840	0
599	20240119	110000	85554880	8840	8830	8840	8830	20
600	20240119	105900	85378270	8830	8830	8830	8830	341
601	20240119	105800	82367240	8840	8840	8840	8840	0
602	20240119	105700	82367240	8840	8840	8840	8840	0
603	20240119	105600	82367240	8840	8840	8840	8840	0
604	20240119	105500	82367240	8840	8840	8840	8840	0
605	20240119	105400	82367240	8840	8840	8840	8840	10
606	20240119	105300	82278840	8840	8840	8840	8840	771
607	20240119	105200	75463200	8840	8850	8850	8840	346
608	20240119	105100	72403260	8870	8870	8870	8870	0
609	20240119	105000	72403260	8870	8870	8870	8870	0
610	20240119	104900	72403260	8870	8870	8870	8870	0
611	20240119	104800	72403260	8870	8870	8870	8870	0
612	20240119	104700	72403260	8870	8870	8870	8870	0
613	20240119	104600	72403260	8870	8870	8870	8870	0
614	20240119	104500	72403260	8870	8870	8870	8870	0
615	20240119	104400	72403260	8870	8870	8870	8870	0
616	20240119	104300	72403260	8870	8870	8870	8870	0
617	20240119	104200	72403260	8870	8870	8870	8870	2
618	20240119	104100	72385520	8840	8850	8850	8840	2000
619	20240119	104000	54694660	8870	8870	8870	8870	0
620	20240119	103900	54694660	8870	8870	8870	8870	0
621	20240119	103800	54694660	8870	8870	8870	8870	0
622	20240119	103700	54694660	8870	8870	8870	8870	0
623	20240119	103600	54694660	8870	8870	8870	8870	0
624	20240119	103500	54694660	8870	8870	8870	8870	0
625	20240119	103400	54694660	8870	8870	8870	8870	0
626	20240119	103300	54694660	8870	8870	8870	8870	0
627	20240119	103200	54694660	8870	8870	8870	8870	0
628	20240119	103100	54694660	8870	8870	8870	8870	0
629	20240119	103000	54694660	8870	8870	8870	8870	0
630	20240119	102900	54694660	8870	8870	8870	8870	0
631	20240119	102800	54694660	8870	8870	8870	8870	0
632	20240119	102700	54694660	8870	8870	8870	8870	0
633	20240119	102600	54694660	8870	8870	8870	8870	0
634	20240119	102500	54694660	8870	8870	8870	8870	1
635	20240119	102400	54685790	8850	8850	8850	8850	10
636	20240119	102300	54597290	8870	8870	8870	8870	0
637	20240119	102200	54597290	8870	8870	8870	8870	0
638	20240119	102100	54597290	8870	8870	8870	8870	0
639	20240119	102000	54597290	8870	8870	8870	8870	0
640	20240119	101900	54597290	8870	8870	8870	8870	1
641	20240119	101800	54588420	8850	8850	8850	8850	40
642	20240119	101700	54234420	8850	8850	8850	8850	287
643	20240119	101600	51694470	8850	8850	8850	8850	0
644	20240119	101500	51694470	8850	8860	8860	8850	221
645	20240119	101400	49738320	8850	8850	8850	8850	0
646	20240119	101300	49738320	8850	8850	8850	8850	0
647	20240119	101200	49738320	8850	8850	8850	8850	0
648	20240119	101100	49738320	8850	8850	8850	8850	0
649	20240119	101000	49738320	8850	8860	8860	8850	122
650	20240119	100900	48658600	8860	8860	8860	8860	0
651	20240119	100800	48658600	8860	8860	8860	8860	0
652	20240119	100700	48658600	8860	8860	8860	8860	0
653	20240119	100600	48658600	8860	8860	8860	8860	6
654	20240119	100500	48605440	8880	8880	8880	8880	0
655	20240119	100400	48605440	8880	8880	8880	8880	0
656	20240119	100300	48605440	8880	8880	8880	8880	0
657	20240119	100200	48605440	8880	8880	8880	8880	0
658	20240119	100100	48605440	8880	8880	8880	8880	0
659	20240119	100000	48605440	8880	8880	8880	8880	0
660	20240119	095900	48605440	8880	8880	8880	8880	100
661	20240119	095800	47717440	8880	8880	8880	8880	0
662	20240119	095700	47717440	8880	8880	8880	8880	0
663	20240119	095600	47717440	8880	8880	8880	8880	0
664	20240119	095500	47717440	8880	8880	8880	8880	300
665	20240119	095400	45053440	8880	8850	8880	8850	61
666	20240119	095300	44513560	8850	8860	8860	8850	100
667	20240119	095200	43627780	8880	8880	8880	8880	0
668	20240119	095100	43627780	8880	8880	8880	8880	0
669	20240119	095000	43627780	8880	8880	8880	8880	1
670	20240119	094900	43618900	8880	8880	8880	8880	10
671	20240119	094800	43530100	8880	8880	8880	8880	10
672	20240119	094700	43441300	8880	8880	8880	8880	1
673	20240119	094600	43432420	8870	8870	8870	8870	163
674	20240119	094500	41986610	8870	8870	8870	8870	0
675	20240119	094400	41986610	8870	8870	8870	8870	10
676	20240119	094300	41897910	8870	8870	8870	8870	0
677	20240119	094200	41897910	8870	8870	8870	8870	0
678	20240119	094100	41897910	8870	8870	8870	8870	10
679	20240119	094000	41809210	8870	8870	8870	8870	6
680	20240119	093900	41755990	8870	8870	8870	8870	1
681	20240119	093800	41747120	8870	8870	8870	8870	0
682	20240119	093700	41747120	8870	8870	8870	8860	51
683	20240119	093600	41295130	8880	8860	8880	8860	64
684	20240119	093500	40728050	8850	8850	8850	8850	0
685	20240119	093400	40728050	8850	8850	8850	8850	0
686	20240119	093300	40728050	8850	8860	8860	8850	70
687	20240119	093200	40108450	8860	8860	8860	8860	56
688	20240119	093100	39612290	8860	8860	8860	8860	468
689	20240119	093000	35465810	8860	8860	8860	8860	0
690	20240119	092900	35465810	8860	8870	8870	8860	5
691	20240119	092800	35421480	8870	8870	8870	8870	40
692	20240119	092700	35066680	8880	8880	8880	8880	0
693	20240119	092600	35066680	8880	8880	8880	8880	0
694	20240119	092500	35066680	8880	8890	8890	8880	9
695	20240119	092400	34986700	8900	8900	8900	8900	0
696	20240119	092300	34986700	8900	8900	8900	8900	0
697	20240119	092200	34986700	8900	8900	8900	8900	0
698	20240119	092100	34986700	8900	8900	8900	8900	12
699	20240119	092000	34879900	8890	8890	8890	8890	54
700	20240119	091900	34399840	8890	8880	8890	8880	238
701	20240119	091800	32286390	8880	8890	8890	8880	448
702	20240119	091700	28307350	8890	8890	8890	8890	2
703	20240119	091600	28289570	8900	8890	8900	8890	3
704	20240119	091500	28262880	8900	8900	8900	8900	0
705	20240119	091400	28262880	8900	8900	8900	8900	6
706	20240119	091300	28209480	8900	8900	8900	8900	0
707	20240119	091200	28209480	8900	8900	8900	8900	8
708	20240119	091100	28138280	8930	8930	8930	8930	0
709	20240119	091000	28138280	8930	8930	8930	8930	10
710	20240119	090900	28048980	8930	8880	8930	8880	20
711	20240119	090800	27870480	8880	8890	8930	8880	1039
712	20240119	090700	18633780	8890	8900	8900	8890	642
713	20240119	090600	12920400	8890	8940	8940	8880	142
714	20240119	090500	11658920	8900	8900	8940	8900	444
715	20240119	090400	7707280	8860	8860	8860	8860	0
716	20240119	090300	7707280	8860	8860	8860	8860	3
717	20240119	090200	7680700	8900	8900	8900	8900	0
718	20240119	090100	7680700	8900	8900	8900	8900	0
719	20240119	090000	7680700	8900	8900	8900	8900	863