KissMeData/217330/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204300	449162000	11770	11770	11770	11770	2654
3	20240119	204200	449162000	11770	11770	11770	11770	0
4	20240119	204100	449162000	11770	11770	11770	11770	0
5	20240119	204000	449162000	11770	11770	11770	11770	0
6	20240119	203900	449162000	11770	11770	11770	11770	0
7	20240119	203800	449162000	11770	11770	11770	11770	0
8	20240119	203700	449162000	11770	11770	11770	11770	0
9	20240119	203600	449162000	11770	11770	11770	11770	0
10	20240119	203500	449162000	11770	11770	11770	11770	0
11	20240119	203400	449162000	11770	11770	11770	11770	0
12	20240119	203300	449162000	11770	11770	11770	11770	0
13	20240119	203200	449162000	11770	11770	11770	11770	0
14	20240119	203100	449162000	11770	11770	11770	11770	0
15	20240119	203000	449162000	11770	11770	11770	11770	0
16	20240119	202900	449162000	11770	11770	11770	11770	0
17	20240119	202800	449162000	11770	11770	11770	11770	0
18	20240119	202700	449162000	11770	11770	11770	11770	0
19	20240119	202600	449162000	11770	11770	11770	11770	0
20	20240119	202500	449162000	11770	11770	11770	11770	0
21	20240119	202400	449162000	11770	11770	11770	11770	0
22	20240119	202300	449162000	11770	11770	11770	11770	0
23	20240119	202200	449162000	11770	11770	11770	11770	0
24	20240119	202100	449162000	11770	11770	11770	11770	0
25	20240119	202000	449162000	11770	11770	11770	11770	0
26	20240119	201900	449162000	11770	11770	11770	11770	0
27	20240119	201800	449162000	11770	11770	11770	11770	0
28	20240119	201700	449162000	11770	11770	11770	11770	0
29	20240119	201600	449162000	11770	11770	11770	11770	0
30	20240119	201500	449162000	11770	11770	11770	11770	0
31	20240119	201400	449162000	11770	11770	11770	11770	0
32	20240119	201300	449162000	11770	11770	11770	11770	2654
33	20240119	201200	449162000	11770	11770	11770	11770	0
34	20240119	201100	449162000	11770	11770	11770	11770	0
35	20240119	201000	449162000	11770	11770	11770	11770	0
36	20240119	200900	449162000	11770	11770	11770	11770	0
37	20240119	200800	449162000	11770	11770	11770	11770	0
38	20240119	200700	449162000	11770	11770	11770	11770	0
39	20240119	200600	449162000	11770	11770	11770	11770	0
40	20240119	200500	449162000	11770	11770	11770	11770	0
41	20240119	200400	449162000	11770	11770	11770	11770	0
42	20240119	200300	449162000	11770	11770	11770	11770	0
43	20240119	200200	449162000	11770	11770	11770	11770	0
44	20240119	200100	449162000	11770	11770	11770	11770	0
45	20240119	200000	449162000	11770	11770	11770	11770	0
46	20240119	195900	449162000	11770	11770	11770	11770	0
47	20240119	195800	449162000	11770	11770	11770	11770	0
48	20240119	195700	449162000	11770	11770	11770	11770	0
49	20240119	195600	449162000	11770	11770	11770	11770	0
50	20240119	195500	449162000	11770	11770	11770	11770	0
51	20240119	195400	449162000	11770	11770	11770	11770	0
52	20240119	195300	449162000	11770	11770	11770	11770	0
53	20240119	195200	449162000	11770	11770	11770	11770	0
54	20240119	195100	449162000	11770	11770	11770	11770	0
55	20240119	195000	449162000	11770	11770	11770	11770	0
56	20240119	194900	449162000	11770	11770	11770	11770	0
57	20240119	194800	449162000	11770	11770	11770	11770	0
58	20240119	194700	449162000	11770	11770	11770	11770	0
59	20240119	194600	449162000	11770	11770	11770	11770	0
60	20240119	194500	449162000	11770	11770	11770	11770	0
61	20240119	194400	449162000	11770	11770	11770	11770	0
62	20240119	194300	449162000	11770	11770	11770	11770	2654
63	20240119	194200	449162000	11770	11770	11770	11770	0
64	20240119	194100	449162000	11770	11770	11770	11770	0
65	20240119	194000	449162000	11770	11770	11770	11770	0
66	20240119	193900	449162000	11770	11770	11770	11770	0
67	20240119	193800	449162000	11770	11770	11770	11770	0
68	20240119	193700	449162000	11770	11770	11770	11770	0
69	20240119	193600	449162000	11770	11770	11770	11770	0
70	20240119	193500	449162000	11770	11770	11770	11770	0
71	20240119	193400	449162000	11770	11770	11770	11770	0
72	20240119	193300	449162000	11770	11770	11770	11770	0
73	20240119	193200	449162000	11770	11770	11770	11770	0
74	20240119	193100	449162000	11770	11770	11770	11770	0
75	20240119	193000	449162000	11770	11770	11770	11770	0
76	20240119	192900	449162000	11770	11770	11770	11770	0
77	20240119	192800	449162000	11770	11770	11770	11770	0
78	20240119	192700	449162000	11770	11770	11770	11770	0
79	20240119	192600	449162000	11770	11770	11770	11770	0
80	20240119	192500	449162000	11770	11770	11770	11770	0
81	20240119	192400	449162000	11770	11770	11770	11770	0
82	20240119	192300	449162000	11770	11770	11770	11770	0
83	20240119	192200	449162000	11770	11770	11770	11770	0
84	20240119	192100	449162000	11770	11770	11770	11770	0
85	20240119	192000	449162000	11770	11770	11770	11770	0
86	20240119	191900	449162000	11770	11770	11770	11770	0
87	20240119	191800	449162000	11770	11770	11770	11770	0
88	20240119	191700	449162000	11770	11770	11770	11770	0
89	20240119	191600	449162000	11770	11770	11770	11770	0
90	20240119	191500	449162000	11770	11770	11770	11770	0
91	20240119	191400	449162000	11770	11770	11770	11770	0
92	20240119	191300	449162000	11770	11770	11770	11770	2654
93	20240119	191200	449162000	11770	11770	11770	11770	0
94	20240119	191100	449162000	11770	11770	11770	11770	0
95	20240119	191000	449162000	11770	11770	11770	11770	0
96	20240119	190900	449162000	11770	11770	11770	11770	0
97	20240119	190800	449162000	11770	11770	11770	11770	0
98	20240119	190700	449162000	11770	11770	11770	11770	0
99	20240119	190600	449162000	11770	11770	11770	11770	0
100	20240119	190500	449162000	11770	11770	11770	11770	0
101	20240119	190400	449162000	11770	11770	11770	11770	0
102	20240119	190300	449162000	11770	11770	11770	11770	0
103	20240119	190200	449162000	11770	11770	11770	11770	0
104	20240119	190100	449162000	11770	11770	11770	11770	0
105	20240119	190000	449162000	11770	11770	11770	11770	0
106	20240119	185900	449162000	11770	11770	11770	11770	0
107	20240119	185800	449162000	11770	11770	11770	11770	0
108	20240119	185700	449162000	11770	11770	11770	11770	0
109	20240119	185600	449162000	11770	11770	11770	11770	0
110	20240119	185500	449162000	11770	11770	11770	11770	0
111	20240119	185400	449162000	11770	11770	11770	11770	0
112	20240119	185300	449162000	11770	11770	11770	11770	0
113	20240119	185200	449162000	11770	11770	11770	11770	0
114	20240119	185100	449162000	11770	11770	11770	11770	0
115	20240119	185000	449162000	11770	11770	11770	11770	0
116	20240119	184900	449162000	11770	11770	11770	11770	0
117	20240119	184800	449162000	11770	11770	11770	11770	0
118	20240119	184700	449162000	11770	11770	11770	11770	0
119	20240119	184600	449162000	11770	11770	11770	11770	0
120	20240119	184500	449162000	11770	11770	11770	11770	0
121	20240119	184400	449162000	11770	11770	11770	11770	0
122	20240119	184300	449162000	11770	11770	11770	11770	2654
123	20240119	184200	449162000	11770	11770	11770	11770	0
124	20240119	184100	449162000	11770	11770	11770	11770	0
125	20240119	184000	449162000	11770	11770	11770	11770	0
126	20240119	183900	449162000	11770	11770	11770	11770	0
127	20240119	183800	449162000	11770	11770	11770	11770	0
128	20240119	183700	449162000	11770	11770	11770	11770	0
129	20240119	183600	449162000	11770	11770	11770	11770	0
130	20240119	183500	449162000	11770	11770	11770	11770	0
131	20240119	183400	449162000	11770	11770	11770	11770	0
132	20240119	183300	449162000	11770	11770	11770	11770	0
133	20240119	183200	449162000	11770	11770	11770	11770	0
134	20240119	183100	449162000	11770	11770	11770	11770	0
135	20240119	183000	449162000	11770	11770	11770	11770	0
136	20240119	182900	449162000	11770	11770	11770	11770	0
137	20240119	182800	449162000	11770	11770	11770	11770	0
138	20240119	182700	449162000	11770	11770	11770	11770	0
139	20240119	182600	449162000	11770	11770	11770	11770	0
140	20240119	182500	449162000	11770	11770	11770	11770	0
141	20240119	182400	449162000	11770	11770	11770	11770	0
142	20240119	182300	449162000	11770	11770	11770	11770	0
143	20240119	182200	449162000	11770	11770	11770	11770	0
144	20240119	182100	449162000	11770	11770	11770	11770	0
145	20240119	182000	449162000	11770	11770	11770	11770	0
146	20240119	181900	449162000	11770	11770	11770	11770	0
147	20240119	181800	449162000	11770	11770	11770	11770	0
148	20240119	181700	449162000	11770	11770	11770	11770	0
149	20240119	181600	449162000	11770	11770	11770	11770	0
150	20240119	181500	449162000	11770	11770	11770	11770	0
151	20240119	181400	449162000	11770	11770	11770	11770	0
152	20240119	181300	449162000	11770	11770	11770	11770	2654
153	20240119	181200	449162000	11770	11770	11770	11770	0
154	20240119	181100	449162000	11770	11770	11770	11770	0
155	20240119	181000	449162000	11770	11770	11770	11770	0
156	20240119	180900	449162000	11770	11770	11770	11770	0
157	20240119	180800	449162000	11770	11770	11770	11770	0
158	20240119	180700	449162000	11770	11770	11770	11770	0
159	20240119	180600	449162000	11770	11770	11770	11770	0
160	20240119	180500	449162000	11770	11770	11770	11770	0
161	20240119	180400	449162000	11770	11770	11770	11770	0
162	20240119	180300	449162000	11770	11770	11770	11770	0
163	20240119	180200	449162000	11770	11770	11770	11770	0
164	20240119	180100	449162000	11770	11770	11770	11770	0
165	20240119	180000	449162000	11770	11770	11770	11770	0
166	20240119	175900	449162000	11770	11770	11770	11770	0
167	20240119	175800	449162000	11770	11770	11770	11770	0
168	20240119	175700	449162000	11770	11770	11770	11770	0
169	20240119	175600	449162000	11770	11770	11770	11770	0
170	20240119	175500	449162000	11770	11770	11770	11770	0
171	20240119	175400	449162000	11770	11770	11770	11770	0
172	20240119	175300	449162000	11770	11770	11770	11770	0
173	20240119	175200	449162000	11770	11770	11770	11770	0
174	20240119	175100	449162000	11770	11770	11770	11770	0
175	20240119	175000	449162000	11770	11770	11770	11770	0
176	20240119	174900	449162000	11770	11770	11770	11770	0
177	20240119	174800	449162000	11770	11770	11770	11770	0
178	20240119	174700	449162000	11770	11770	11770	11770	0
179	20240119	174600	449162000	11770	11770	11770	11770	0
180	20240119	174500	449162000	11770	11770	11770	11770	0
181	20240119	174400	449162000	11770	11770	11770	11770	0
182	20240119	174300	449162000	11770	11770	11770	11770	2654
183	20240119	174200	449162000	11770	11770	11770	11770	0
184	20240119	174100	449162000	11770	11770	11770	11770	0
185	20240119	174000	449162000	11770	11770	11770	11770	0
186	20240119	173900	449162000	11770	11770	11770	11770	0
187	20240119	173800	449162000	11770	11770	11770	11770	0
188	20240119	173700	449162000	11770	11770	11770	11770	0
189	20240119	173600	449162000	11770	11770	11770	11770	0
190	20240119	173500	449162000	11770	11770	11770	11770	0
191	20240119	173400	449162000	11770	11770	11770	11770	0
192	20240119	173300	449162000	11770	11770	11770	11770	0
193	20240119	173200	449162000	11770	11770	11770	11770	0
194	20240119	173100	449162000	11770	11770	11770	11770	0
195	20240119	173000	449162000	11770	11770	11770	11770	0
196	20240119	172900	449162000	11770	11770	11770	11770	0
197	20240119	172800	449162000	11770	11770	11770	11770	0
198	20240119	172700	449162000	11770	11770	11770	11770	0
199	20240119	172600	449162000	11770	11770	11770	11770	0
200	20240119	172500	449162000	11770	11770	11770	11770	0
201	20240119	172400	449162000	11770	11770	11770	11770	0
202	20240119	172300	449162000	11770	11770	11770	11770	0
203	20240119	172200	449162000	11770	11770	11770	11770	0
204	20240119	172100	449162000	11770	11770	11770	11770	0
205	20240119	172000	449162000	11770	11770	11770	11770	0
206	20240119	171900	449162000	11770	11770	11770	11770	0
207	20240119	171800	449162000	11770	11770	11770	11770	0
208	20240119	171700	449162000	11770	11770	11770	11770	0
209	20240119	171600	449162000	11770	11770	11770	11770	0
210	20240119	171500	449162000	11770	11770	11770	11770	0
211	20240119	171400	449162000	11770	11770	11770	11770	0
212	20240119	171300	449162000	11770	11770	11770	11770	2654
213	20240119	171200	449162000	11770	11770	11770	11770	0
214	20240119	171100	449162000	11770	11770	11770	11770	0
215	20240119	171000	449162000	11770	11770	11770	11770	0
216	20240119	170900	449162000	11770	11770	11770	11770	0
217	20240119	170800	449162000	11770	11770	11770	11770	0
218	20240119	170700	449162000	11770	11770	11770	11770	0
219	20240119	170600	449162000	11770	11770	11770	11770	0
220	20240119	170500	449162000	11770	11770	11770	11770	0
221	20240119	170400	449162000	11770	11770	11770	11770	0
222	20240119	170300	449162000	11770	11770	11770	11770	0
223	20240119	170200	449162000	11770	11770	11770	11770	0
224	20240119	170100	449162000	11770	11770	11770	11770	0
225	20240119	170000	449162000	11770	11770	11770	11770	0
226	20240119	165900	449162000	11770	11770	11770	11770	0
227	20240119	165800	449162000	11770	11770	11770	11770	0
228	20240119	165700	449162000	11770	11770	11770	11770	0
229	20240119	165600	449162000	11770	11770	11770	11770	0
230	20240119	165500	449162000	11770	11770	11770	11770	0
231	20240119	165400	449162000	11770	11770	11770	11770	0
232	20240119	165300	449162000	11770	11770	11770	11770	0
233	20240119	165200	449162000	11770	11770	11770	11770	0
234	20240119	165100	449162000	11770	11770	11770	11770	0
235	20240119	165000	449162000	11770	11770	11770	11770	0
236	20240119	164900	449162000	11770	11770	11770	11770	0
237	20240119	164800	449162000	11770	11770	11770	11770	0
238	20240119	164700	449162000	11770	11770	11770	11770	0
239	20240119	164600	449162000	11770	11770	11770	11770	0
240	20240119	164500	449162000	11770	11770	11770	11770	0
241	20240119	164400	449162000	11770	11770	11770	11770	0
242	20240119	164300	449162000	11770	11770	11770	11770	2654
243	20240119	164200	449162000	11770	11770	11770	11770	0
244	20240119	164100	449162000	11770	11770	11770	11770	0
245	20240119	164000	449162000	11770	11770	11770	11770	0
246	20240119	163900	449162000	11770	11770	11770	11770	0
247	20240119	163800	449162000	11770	11770	11770	11770	0
248	20240119	163700	449162000	11770	11770	11770	11770	0
249	20240119	163600	449162000	11770	11770	11770	11770	0
250	20240119	163500	449162000	11770	11770	11770	11770	0
251	20240119	163400	449162000	11770	11770	11770	11770	0
252	20240119	163300	449162000	11770	11770	11770	11770	0
253	20240119	163200	449162000	11770	11770	11770	11770	0
254	20240119	163100	449162000	11770	11770	11770	11770	0
255	20240119	163000	449162000	11770	11770	11770	11770	0
256	20240119	162900	449162000	11770	11770	11770	11770	0
257	20240119	162800	449162000	11770	11770	11770	11770	0
258	20240119	162700	449162000	11770	11770	11770	11770	0
259	20240119	162600	449162000	11770	11770	11770	11770	0
260	20240119	162500	449162000	11770	11770	11770	11770	0
261	20240119	162400	449162000	11770	11770	11770	11770	0
262	20240119	162300	449162000	11770	11770	11770	11770	0
263	20240119	162200	449162000	11770	11770	11770	11770	0
264	20240119	162100	449162000	11770	11770	11770	11770	0
265	20240119	162000	449162000	11770	11770	11770	11770	0
266	20240119	161900	449162000	11770	11770	11770	11770	0
267	20240119	161800	449162000	11770	11770	11770	11770	0
268	20240119	161700	449162000	11770	11770	11770	11770	0
269	20240119	161600	449162000	11770	11770	11770	11770	0
270	20240119	161500	449162000	11770	11770	11770	11770	0
271	20240119	161400	449162000	11770	11770	11770	11770	0
272	20240119	161300	449162000	11770	11770	11770	11770	2654
273	20240119	161200	449162000	11770	11770	11770	11770	0
274	20240119	161100	449162000	11770	11770	11770	11770	0
275	20240119	161000	449162000	11770	11770	11770	11770	0
276	20240119	160900	449162000	11770	11770	11770	11770	0
277	20240119	160800	449162000	11770	11770	11770	11770	0
278	20240119	160700	449162000	11770	11770	11770	11770	0
279	20240119	160600	449162000	11770	11770	11770	11770	0
280	20240119	160500	449162000	11770	11770	11770	11770	0
281	20240119	160400	449162000	11770	11770	11770	11770	0
282	20240119	160300	449162000	11770	11770	11770	11770	0
283	20240119	160200	449162000	11770	11770	11770	11770	0
284	20240119	160100	449162000	11770	11770	11770	11770	0
285	20240119	160000	449162000	11770	11770	11770	11770	0
286	20240119	155900	449162000	11770	11770	11770	11770	0
287	20240119	155800	449162000	11770	11770	11770	11770	0
288	20240119	155700	449162000	11770	11770	11770	11770	0
289	20240119	155600	449162000	11770	11770	11770	11770	0
290	20240119	155500	449162000	11770	11770	11770	11770	0
291	20240119	155400	449162000	11770	11770	11770	11770	0
292	20240119	155300	449162000	11770	11770	11770	11770	0
293	20240119	155200	449162000	11770	11770	11770	11770	0
294	20240119	155100	449162000	11770	11770	11770	11770	0
295	20240119	155000	449162000	11770	11770	11770	11770	0
296	20240119	154900	449162000	11770	11770	11770	11770	0
297	20240119	154800	449162000	11770	11770	11770	11770	0
298	20240119	154700	449162000	11770	11770	11770	11770	0
299	20240119	154600	449162000	11770	11770	11770	11770	0
300	20240119	154500	449162000	11770	11770	11770	11770	0
301	20240119	154400	449162000	11770	11770	11770	11770	0
302	20240119	154300	449162000	11770	11770	11770	11770	2654
303	20240119	154200	449162000	11770	11770	11770	11770	0
304	20240119	154100	449162000	11770	11770	11770	11770	0
305	20240119	154000	449162000	11770	11770	11770	11770	0
306	20240119	153900	449162000	11770	11770	11770	11770	0
307	20240119	153800	449162000	11770	11770	11770	11770	0
308	20240119	153700	449162000	11770	11770	11770	11770	0
309	20240119	153600	449162000	11770	11770	11770	11770	0
310	20240119	153500	449162000	11770	11770	11770	11770	0
311	20240119	153400	449162000	11770	11770	11770	11770	0
312	20240119	153300	449162000	11770	11770	11770	11770	0
313	20240119	153200	449162000	11770	11770	11770	11770	0
314	20240119	153100	449162000	11770	11770	11770	11770	0
315	20240119	153000	449162000	11770	11770	11770	11770	2654
316	20240119	152900	417924420	11770	11770	11770	11770	0
317	20240119	152800	417924420	11770	11770	11770	11770	0
318	20240119	152700	417924420	11770	11770	11770	11770	0
319	20240119	152600	417924420	11770	11770	11770	11770	0
320	20240119	152500	417924420	11770	11770	11770	11770	0
321	20240119	152400	417924420	11770	11770	11770	11770	0
322	20240119	152300	417924420	11770	11770	11770	11770	0
323	20240119	152200	417924420	11770	11770	11770	11770	0
324	20240119	152100	417924420	11770	11770	11770	11770	0
325	20240119	152000	417924420	11770	11770	11770	11770	0
326	20240119	151900	417924420	11770	11770	11770	11770	19
327	20240119	151800	417700790	11780	11780	11780	11780	0
328	20240119	151700	417700790	11780	11780	11780	11780	1
329	20240119	151600	417689010	11770	11770	11770	11770	15
330	20240119	151500	417512460	11770	11770	11770	11770	46
331	20240119	151400	416971040	11770	11770	11780	11770	31
332	20240119	151300	416606160	11770	11770	11770	11770	417
333	20240119	151200	411698070	11770	11770	11780	11770	830
334	20240119	151100	401928960	11780	11780	11780	11780	1
335	20240119	151000	401917180	11790	11790	11790	11790	0
336	20240119	150900	401917180	11790	11790	11790	11790	0
337	20240119	150800	401917180	11790	11790	11790	11790	0
338	20240119	150700	401917180	11790	11790	11790	11790	1
339	20240119	150600	401905390	11790	11790	11790	11790	0
340	20240119	150500	401905390	11790	11790	11790	11790	1
341	20240119	150400	401893600	11790	11790	11790	11790	0
342	20240119	150300	401893600	11790	11740	11790	11740	501
343	20240119	150200	396003450	11740	11720	11740	11720	501
344	20240119	150100	390127590	11720	11720	11720	11720	2
345	20240119	150000	390104150	11720	11710	11720	11710	100
346	20240119	145900	388932600	11710	11710	11710	11710	1
347	20240119	145800	388920890	11710	11710	11710	11710	14
348	20240119	145700	388756950	11720	11700	11720	11700	103
349	20240119	145600	387550590	11700	11700	11700	11700	0
350	20240119	145500	387550590	11700	11700	11700	11700	0
351	20240119	145400	387550590	11700	11700	11700	11700	0
352	20240119	145300	387550590	11700	11700	11700	11700	0
353	20240119	145200	387550590	11700	11700	11700	11700	0
354	20240119	145100	387550590	11700	11700	11700	11700	0
355	20240119	145000	387550590	11700	11700	11700	11700	0
356	20240119	144900	387550590	11700	11700	11700	11700	2
357	20240119	144800	387527190	11700	11700	11700	11700	11
358	20240119	144700	387398490	11700	11680	11700	11680	78
359	20240119	144600	386487410	11680	11640	11720	11610	802
360	20240119	144500	377140110	11640	11640	11640	11640	0
361	20240119	144400	377140110	11640	11640	11640	11640	0
362	20240119	144300	377140110	11640	11640	11640	11640	10
363	20240119	144200	377023710	11730	11650	11730	11650	101
364	20240119	144100	375846980	11650	11650	11650	11650	20
365	20240119	144000	375613980	11650	11650	11650	11650	380
366	20240119	143900	371186980	11650	11650	11650	11650	0
367	20240119	143800	371186980	11650	11730	11730	11650	2
368	20240119	143700	371163600	11730	11730	11730	11730	0
369	20240119	143600	371163600	11730	11730	11730	11730	0
370	20240119	143500	371163600	11730	11690	11730	11690	480
371	20240119	143400	365552360	11690	11690	11690	11690	21
372	20240119	143300	365306870	11730	11700	11730	11700	119
373	20240119	143200	363914540	11790	11790	11790	11790	1
374	20240119	143100	363902750	11790	11790	11790	11790	0
375	20240119	143000	363902750	11790	11790	11790	11790	1
376	20240119	142900	363890960	11790	11790	11790	11790	1
377	20240119	142800	363879170	11760	11760	11760	11760	66
378	20240119	142700	363103010	11730	11730	11730	11730	23
379	20240119	142600	362833220	11700	11700	11700	11700	0
380	20240119	142500	362833220	11700	11700	11700	11700	0
381	20240119	142400	362833220	11700	11700	11700	11700	0
382	20240119	142300	362833220	11700	11700	11700	11700	0
383	20240119	142200	362833220	11700	11700	11700	11700	0
384	20240119	142100	362833220	11700	11700	11700	11700	0
385	20240119	142000	362833220	11700	11700	11700	11700	0
386	20240119	141900	362833220	11700	11700	11700	11700	0
387	20240119	141800	362833220	11700	11700	11700	11700	0
388	20240119	141700	362833220	11700	11700	11700	11700	80
389	20240119	141600	361897220	11700	11700	11700	11700	0
390	20240119	141500	361897220	11700	11700	11700	11700	69
391	20240119	141400	361089920	11700	11700	11700	11700	9
392	20240119	141300	360984620	11700	11700	11700	11700	0
393	20240119	141200	360984620	11700	11720	11720	11700	32
394	20240119	141100	360609920	11730	11730	11730	11730	0
395	20240119	141000	360609920	11730	11730	11730	11730	0
396	20240119	140900	360609920	11730	11730	11730	11730	0
397	20240119	140800	360609920	11730	11730	11730	11730	0
398	20240119	140700	360609920	11730	11730	11730	11730	5
399	20240119	140600	360551270	11730	11730	11730	11720	21
400	20240119	140500	360304980	11700	11720	11720	11700	100
401	20240119	140400	359134120	11730	11730	11730	11730	0
402	20240119	140300	359134120	11730	11730	11730	11730	5
403	20240119	140200	359075470	11730	11730	11730	11730	0
404	20240119	140100	359075470	11730	11730	11730	11730	1
405	20240119	140000	359063740	11740	11740	11740	11740	110
406	20240119	135900	357772340	11760	11760	11760	11760	0
407	20240119	135800	357772340	11760	11760	11760	11760	107
408	20240119	135700	356514020	11760	11750	11760	11750	11
409	20240119	135600	356384720	11760	11760	11760	11760	0
410	20240119	135500	356384720	11760	11760	11760	11760	1
411	20240119	135400	356372960	11760	11760	11760	11760	0
412	20240119	135300	356372960	11760	11760	11760	11760	0
413	20240119	135200	356372960	11760	11760	11760	11760	352
414	20240119	135100	352233440	11760	11760	11760	11760	0
415	20240119	135000	352233440	11760	11760	11760	11760	0
416	20240119	134900	352233440	11760	11760	11760	11760	0
417	20240119	134800	352233440	11760	11760	11760	11760	0
418	20240119	134700	352233440	11760	11760	11760	11760	0
419	20240119	134600	352233440	11760	11760	11760	11760	46
420	20240119	134500	351692480	11780	11780	11780	11780	0
421	20240119	134400	351692480	11780	11780	11780	11780	7
422	20240119	134300	351610020	11780	11780	11780	11780	3
423	20240119	134200	351574680	11780	11760	11780	11760	78
424	20240119	134100	350657380	11800	11800	11800	11800	0
425	20240119	134000	350657380	11800	11800	11800	11800	0
426	20240119	133900	350657380	11800	11800	11800	11800	1
427	20240119	133800	350645580	11800	11800	11800	11800	0
428	20240119	133700	350645580	11800	11800	11800	11800	1
429	20240119	133600	350633780	11800	11760	11800	11760	71
430	20240119	133500	349798780	11760	11760	11760	11760	0
431	20240119	133400	349798780	11760	11760	11760	11760	0
432	20240119	133300	349798780	11760	11760	11760	11760	0
433	20240119	133200	349798780	11760	11760	11760	11760	0
434	20240119	133100	349798780	11760	11760	11760	11760	1
435	20240119	133000	349787020	11700	11700	11700	11700	3
436	20240119	132900	349751920	11700	11700	11700	11700	1
437	20240119	132800	349740220	11760	11760	11760	11760	0
438	20240119	132700	349740220	11760	11760	11760	11760	0
439	20240119	132600	349740220	11760	11760	11760	11760	2
440	20240119	132500	349716700	11700	11700	11700	11700	0
441	20240119	132400	349716700	11700	11700	11700	11700	0
442	20240119	132300	349716700	11700	11700	11700	11700	0
443	20240119	132200	349716700	11700	11700	11700	11700	0
444	20240119	132100	349716700	11700	11700	11700	11700	0
445	20240119	132000	349716700	11700	11710	11710	11700	146
446	20240119	131900	348008170	11810	11810	11810	11810	0
447	20240119	131800	348008170	11810	11810	11810	11810	0
448	20240119	131700	348008170	11810	11810	11810	11810	0
449	20240119	131600	348008170	11810	11810	11810	11810	0
450	20240119	131500	348008170	11810	11810	11810	11810	0
451	20240119	131400	348008170	11810	11810	11810	11810	0
452	20240119	131300	348008170	11810	11810	11810	11810	0
453	20240119	131200	348008170	11810	11810	11810	11810	0
454	20240119	131100	348008170	11810	11810	11810	11810	2
455	20240119	131000	347984550	11710	11710	11710	11710	16
456	20240119	130900	347797190	11720	11720	11720	11720	0
457	20240119	130800	347797190	11720	11720	11720	11720	0
458	20240119	130700	347797190	11720	11720	11720	11720	0
459	20240119	130600	347797190	11720	11720	11720	11720	0
460	20240119	130500	347797190	11720	11720	11720	11720	0
461	20240119	130400	347797190	11720	11720	11720	11720	0
462	20240119	130300	347797190	11720	11720	11720	11720	0
463	20240119	130200	347797190	11720	11720	11720	11720	0
464	20240119	130100	347797190	11720	11720	11720	11720	0
465	20240119	130000	347797190	11720	11720	11720	11720	0
466	20240119	125900	347797190	11720	11720	11720	11720	0
467	20240119	125800	347797190	11720	11720	11720	11700	72
468	20240119	125700	346954240	11730	11730	11730	11730	8
469	20240119	125600	346860400	11790	11790	11790	11790	0
470	20240119	125500	346860400	11790	11790	11790	11790	0
471	20240119	125400	346860400	11790	11790	11790	11790	1
472	20240119	125300	346848610	11790	11790	11790	11790	33
473	20240119	125200	346459540	11810	11810	11810	11810	0
474	20240119	125100	346459540	11810	11810	11810	11810	0
475	20240119	125000	346459540	11810	11810	11810	11810	0
476	20240119	124900	346459540	11810	11810	11810	11810	0
477	20240119	124800	346459540	11810	11810	11810	11810	0
478	20240119	124700	346459540	11810	11810	11810	11810	0
479	20240119	124600	346459540	11810	11810	11810	11810	0
480	20240119	124500	346459540	11810	11810	11810	11810	0
481	20240119	124400	346459540	11810	11810	11810	11810	1
482	20240119	124300	346447730	11770	11790	11790	11770	75
483	20240119	124200	345564960	11790	11830	11830	11790	184
484	20240119	124100	343391340	11870	11870	11870	11870	0
485	20240119	124000	343391340	11870	11870	11870	11870	0
486	20240119	123900	343391340	11870	11870	11870	11870	0
487	20240119	123800	343391340	11870	11870	11870	11870	0
488	20240119	123700	343391340	11870	11870	11870	11870	0
489	20240119	123600	343391340	11870	11870	11870	11870	0
490	20240119	123500	343391340	11870	11870	11870	11870	1
491	20240119	123400	343379470	11830	11830	11830	11830	0
492	20240119	123300	343379470	11830	11830	11830	11830	0
493	20240119	123200	343379470	11830	11830	11830	11830	0
494	20240119	123100	343379470	11830	11850	11850	11830	1110
495	20240119	123000	330239850	11870	11870	11870	11870	0
496	20240119	122900	330239850	11870	11870	11870	11870	0
497	20240119	122800	330239850	11870	11870	11870	11870	10
498	20240119	122700	330121150	11870	11870	11870	11870	15
499	20240119	122600	329943100	11870	11870	11870	11870	1
500	20240119	122500	329931230	11870	11870	11870	11870	5
501	20240119	122400	329871880	11870	11870	11870	11850	7
502	20240119	122300	329788890	11850	11850	11850	11850	0
503	20240119	122200	329788890	11850	11850	11850	11850	0
504	20240119	122100	329788890	11850	11850	11850	11850	0
505	20240119	122000	329788890	11850	11850	11850	11850	0
506	20240119	121900	329788890	11850	11850	11850	11850	0
507	20240119	121800	329788890	11850	11850	11850	11850	1
508	20240119	121700	329777040	11870	11870	11870	11870	0
509	20240119	121600	329777040	11870	11870	11870	11870	0
510	20240119	121500	329777040	11870	11870	11870	11870	15
511	20240119	121400	329598990	11870	11870	11870	11870	12
512	20240119	121300	329456550	11870	11880	11880	11870	76
513	20240119	121200	328554210	11880	11880	11880	11880	0
514	20240119	121100	328554210	11880	11880	11880	11880	115
515	20240119	121000	327188010	11880	11880	11880	11880	0
516	20240119	120900	327188010	11880	11880	11880	11880	0
517	20240119	120800	327188010	11880	11880	11880	11880	0
518	20240119	120700	327188010	11880	11880	11880	11880	0
519	20240119	120600	327188010	11880	11880	11880	11880	0
520	20240119	120500	327188010	11880	11890	11890	11880	673
521	20240119	120400	319189350	11890	11890	11890	11890	0
522	20240119	120300	319189350	11890	11890	11890	11890	0
523	20240119	120200	319189350	11890	11890	11890	11890	8
524	20240119	120100	319094230	11890	11890	11890	11890	0
525	20240119	120000	319094230	11890	11890	11890	11890	0
526	20240119	115900	319094230	11890	11890	11890	11890	50
527	20240119	115800	318499730	11890	11890	11890	11890	0
528	20240119	115700	318499730	11890	11890	11890	11890	0
529	20240119	115600	318499730	11890	11890	11890	11890	100
530	20240119	115500	317310730	11900	11900	11900	11900	5
531	20240119	115400	317251230	11900	11900	11900	11900	0
532	20240119	115300	317251230	11900	11900	11900	11900	0
533	20240119	115200	317251230	11900	11900	11900	11900	0
534	20240119	115100	317251230	11900	11900	11900	11900	0
535	20240119	115000	317251230	11900	11900	11900	11900	0
536	20240119	114900	317251230	11900	11900	11900	11900	0
537	20240119	114800	317251230	11900	11900	11900	11900	0
538	20240119	114700	317251230	11900	11900	11900	11900	21
539	20240119	114600	317001330	11880	11880	11880	11880	0
540	20240119	114500	317001330	11880	11880	11880	11880	0
541	20240119	114400	317001330	11880	11880	11880	11880	0
542	20240119	114300	317001330	11880	11880	11880	11880	0
543	20240119	114200	317001330	11880	11880	11880	11880	0
544	20240119	114100	317001330	11880	11880	11880	11880	0
545	20240119	114000	317001330	11880	11880	11880	11880	101
546	20240119	113900	315801450	11880	11880	11880	11880	0
547	20240119	113800	315801450	11880	11880	11880	11880	0
548	20240119	113700	315801450	11880	11900	11900	11880	385
549	20240119	113600	311226280	11900	11900	11900	11900	0
550	20240119	113500	311226280	11900	11900	11900	11900	9
551	20240119	113400	311119180	11900	11900	11900	11900	0
552	20240119	113300	311119180	11900	11900	11900	11900	0
553	20240119	113200	311119180	11900	11900	11900	11900	0
554	20240119	113100	311119180	11900	11900	11900	11900	0
555	20240119	113000	311119180	11900	11900	11900	11900	0
556	20240119	112900	311119180	11900	11900	11900	11900	0
557	20240119	112800	311119180	11900	11900	11900	11900	0
558	20240119	112700	311119180	11900	11900	11900	11900	0
559	20240119	112600	311119180	11900	11900	11900	11900	0
560	20240119	112500	311119180	11900	11900	11900	11900	37
561	20240119	112400	310678880	11900	11900	11900	11900	1
562	20240119	112300	310666980	11900	11900	11900	11900	1
563	20240119	112200	310655080	11900	11900	11900	11900	1
564	20240119	112100	310643180	11900	11900	11900	11900	1
565	20240119	112000	310631280	11900	11910	11910	11900	3
566	20240119	111900	310595570	11900	11900	11900	11900	11
567	20240119	111800	310464670	11900	11900	11900	11900	59
568	20240119	111700	309762570	11890	11890	11890	11890	13
569	20240119	111600	309608000	11890	11890	11890	11890	11
570	20240119	111500	309477210	11890	11890	11890	11890	0
571	20240119	111400	309477210	11890	11890	11890	11890	1
572	20240119	111300	309465320	11890	11890	11890	11890	0
573	20240119	111200	309465320	11890	11890	11890	11890	1
574	20240119	111100	309453430	11890	11890	11890	11890	100
575	20240119	111000	308264430	11890	11890	11890	11890	34
576	20240119	110900	307860170	11890	11890	11890	11890	9
577	20240119	110800	307753160	11890	11890	11890	11890	1
578	20240119	110700	307741270	11890	11890	11890	11890	10
579	20240119	110600	307622370	11890	11890	11890	11890	0
580	20240119	110500	307622370	11890	11890	11890	11890	1
581	20240119	110400	307610480	11950	11950	11950	11950	0
582	20240119	110300	307610480	11950	11950	11950	11950	0
583	20240119	110200	307610480	11950	11950	11950	11950	0
584	20240119	110100	307610480	11950	11950	11950	11950	0
585	20240119	110000	307610480	11950	11950	11950	11950	0
586	20240119	105900	307610480	11950	11950	11950	11950	0
587	20240119	105800	307610480	11950	11950	11950	11950	0
588	20240119	105700	307610480	11950	11950	11950	11950	0
589	20240119	105600	307610480	11950	11950	11950	11950	0
590	20240119	105500	307610480	11950	11950	11950	11950	1
591	20240119	105400	307598530	11890	11890	11890	11890	20
592	20240119	105300	307360730	11950	11950	11950	11950	0
593	20240119	105200	307360730	11950	11950	11950	11950	2
594	20240119	105100	307336830	11950	11950	11950	11950	0
595	20240119	105000	307336830	11950	11950	11950	11950	0
596	20240119	104900	307336830	11950	11950	11950	11950	0
597	20240119	104800	307336830	11950	11950	11950	11950	0
598	20240119	104700	307336830	11950	11950	11950	11950	0
599	20240119	104600	307336830	11950	11950	11950	11950	1
600	20240119	104500	307324880	11950	11950	11950	11950	32
601	20240119	104400	306942480	11900	11900	11900	11900	20
602	20240119	104300	306704480	11900	11900	11900	11900	0
603	20240119	104200	306704480	11900	11900	11900	11900	1
604	20240119	104100	306692580	11900	11950	11950	11900	51
605	20240119	104000	306083180	11950	11950	11950	11950	0
606	20240119	103900	306083180	11950	11950	11950	11950	0
607	20240119	103800	306083180	11950	11950	11950	11950	0
608	20240119	103700	306083180	11950	11950	11950	11950	0
609	20240119	103600	306083180	11950	11950	11950	11950	1
610	20240119	103500	306071230	11960	11960	11960	11960	0
611	20240119	103400	306071230	11960	11960	11960	11960	0
612	20240119	103300	306071230	11960	11960	11960	11960	0
613	20240119	103200	306071230	11960	11960	11960	11850	303
614	20240119	103100	302457930	11960	11960	11960	11960	19
615	20240119	103000	302230690	11950	11910	11950	11910	390
616	20240119	102900	297572920	11920	11910	11920	11910	290
617	20240119	102800	294118420	11910	11910	11910	11910	1
618	20240119	102700	294106510	11860	11860	11860	11860	79
619	20240119	102600	293169570	11860	11910	11910	11860	11
620	20240119	102500	293038960	11910	11910	11910	11910	0
621	20240119	102400	293038960	11910	11900	11910	11900	207
622	20240119	102300	290575650	11900	11900	11900	11900	0
623	20240119	102200	290575650	11900	11900	11900	11900	2
624	20240119	102100	290551850	11900	11900	11900	11900	53
625	20240119	102000	289921150	11900	11900	11900	11900	0
626	20240119	101900	289921150	11900	11900	11900	11900	1
627	20240119	101800	289909250	11860	11860	11860	11860	4
628	20240119	101700	289861810	11860	11860	11860	11860	1
629	20240119	101600	289849950	11860	11860	11860	11860	0
630	20240119	101500	289849950	11860	11900	11900	11860	675
631	20240119	101400	281825890	11900	11900	11900	11900	3
632	20240119	101300	281790190	11900	11900	11900	11900	1
633	20240119	101200	281778290	11900	11900	11900	11900	14
634	20240119	101100	281611690	11890	11890	11890	11890	1
635	20240119	101000	281599800	11890	11890	11890	11890	1
636	20240119	100900	281587910	11890	11890	11890	11890	1
637	20240119	100800	281576020	11890	11890	11890	11890	2
638	20240119	100700	281552240	11890	11890	11890	11890	0
639	20240119	100600	281552240	11890	11890	11890	11890	0
640	20240119	100500	281552240	11890	11890	11890	11890	0
641	20240119	100400	281552240	11890	11890	11890	11890	115
642	20240119	100300	280184890	11890	11890	11890	11890	308
643	20240119	100200	276522770	11890	11890	11890	11890	200
644	20240119	100100	274144770	11900	11900	11900	11900	0
645	20240119	100000	274144770	11900	11970	11970	11900	37
646	20240119	095900	273704040	11970	11970	11970	11970	0
647	20240119	095800	273704040	11970	11970	11970	11970	0
648	20240119	095700	273704040	11970	11970	11970	11970	1
649	20240119	095600	273692070	11960	11970	11970	11960	120
650	20240119	095500	272255680	11970	11930	11970	11930	864
651	20240119	095400	261935020	11920	11920	11920	11920	132
652	20240119	095300	260361580	11920	11930	11930	11920	20
653	20240119	095200	260123080	11930	11930	11930	11930	0
654	20240119	095100	260123080	11930	11930	11930	11930	0
655	20240119	095000	260123080	11930	11930	11930	11930	5
656	20240119	094900	260063430	11920	11920	11920	11920	0
657	20240119	094800	260063430	11920	11920	11920	11920	17
658	20240119	094700	259860790	11920	11960	11970	11920	3334
659	20240119	094600	220066750	11960	11960	11960	11920	113
660	20240119	094500	218715510	11960	11890	11960	11890	2827
661	20240119	094400	185017360	11890	11890	11890	11890	77
662	20240119	094300	184101830	11920	11920	11920	11920	0
663	20240119	094200	184101830	11920	11920	11920	11920	0
664	20240119	094100	184101830	11920	11900	11920	11900	1068
665	20240119	094000	171381530	11900	11890	11900	11890	599
666	20240119	093900	164259320	11830	11730	11830	11730	4143
667	20240119	093800	115388810	11740	11740	11740	11740	1
668	20240119	093700	115377070	11680	11680	11680	11680	0
669	20240119	093600	115377070	11680	11700	11700	11680	105
670	20240119	093500	114148630	11750	11750	11750	11750	0
671	20240119	093400	114148630	11750	11760	11760	11750	95
672	20240119	093300	113032230	11760	11720	11760	11720	213
673	20240119	093200	110532500	11710	11710	11710	11710	0
674	20240119	093100	110532500	11710	11710	11710	11710	5
675	20240119	093000	110473950	11710	11710	11710	11710	0
676	20240119	092900	110473950	11710	11670	11710	11670	395
677	20240119	092800	105858980	11680	11680	11680	11680	0
678	20240119	092700	105858980	11680	11680	11680	11680	0
679	20240119	092600	105858980	11680	11680	11680	11680	0
680	20240119	092500	105858980	11680	11680	11680	11680	1
681	20240119	092400	105847300	11680	11680	11680	11680	21
682	20240119	092300	105602020	11690	11690	11690	11690	0
683	20240119	092200	105602020	11690	11690	11690	11690	340
684	20240119	092100	101627420	11680	11610	11680	11610	853
685	20240119	092000	91676740	11600	11590	11600	11500	1614
686	20240119	091900	73073980	11560	11610	11690	11560	2380
687	20240119	091800	45509900	11630	11630	11630	11630	7
688	20240119	091700	45428490	11670	11670	11670	11670	0
689	20240119	091600	45428490	11670	11670	11670	11670	0
690	20240119	091500	45428490	11670	11610	11670	11610	12
691	20240119	091400	45289110	11600	11670	11670	11600	17
692	20240119	091300	45091740	11580	11590	11590	11570	117
693	20240119	091200	43737630	11580	11580	11580	11580	0
694	20240119	091100	43737630	11580	11580	11580	11570	25
695	20240119	091000	43448280	11590	11590	11590	11530	1330
696	20240119	090900	28067410	11590	11690	11690	11590	2208
697	20240119	090800	2398980	11690	11700	11700	11690	3
698	20240119	090700	2363890	11700	11720	11720	11700	42
699	20240119	090600	1872470	11700	11700	11700	11700	0
700	20240119	090500	1872470	11700	11700	11700	11700	6
701	20240119	090400	1802270	11700	11700	11700	11700	3
702	20240119	090300	1767170	11680	11690	11690	11670	19
703	20240119	090200	1545090	11680	11680	11680	11680	2
704	20240119	090100	1521730	11630	11630	11630	11630	71
705	20240119	090000	696000	11600	11600	11600	11600	60