KissMeData/263050/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205600	301407660	2870	2870	2870	2870	1916
3	20240119	205500	301407660	2870	2870	2870	2870	0
4	20240119	205400	301407660	2870	2870	2870	2870	0
5	20240119	205300	301407660	2870	2870	2870	2870	0
6	20240119	205200	301407660	2870	2870	2870	2870	0
7	20240119	205100	301407660	2870	2870	2870	2870	0
8	20240119	205000	301407660	2870	2870	2870	2870	0
9	20240119	204900	301407660	2870	2870	2870	2870	0
10	20240119	204800	301407660	2870	2870	2870	2870	0
11	20240119	204700	301407660	2870	2870	2870	2870	0
12	20240119	204600	301407660	2870	2870	2870	2870	0
13	20240119	204500	301407660	2870	2870	2870	2870	0
14	20240119	204400	301407660	2870	2870	2870	2870	0
15	20240119	204300	301407660	2870	2870	2870	2870	0
16	20240119	204200	301407660	2870	2870	2870	2870	0
17	20240119	204100	301407660	2870	2870	2870	2870	0
18	20240119	204000	301407660	2870	2870	2870	2870	0
19	20240119	203900	301407660	2870	2870	2870	2870	0
20	20240119	203800	301407660	2870	2870	2870	2870	0
21	20240119	203700	301407660	2870	2870	2870	2870	0
22	20240119	203600	301407660	2870	2870	2870	2870	0
23	20240119	203500	301407660	2870	2870	2870	2870	0
24	20240119	203400	301407660	2870	2870	2870	2870	0
25	20240119	203300	301407660	2870	2870	2870	2870	0
26	20240119	203200	301407660	2870	2870	2870	2870	0
27	20240119	203100	301407660	2870	2870	2870	2870	0
28	20240119	203000	301407660	2870	2870	2870	2870	0
29	20240119	202900	301407660	2870	2870	2870	2870	0
30	20240119	202800	301407660	2870	2870	2870	2870	0
31	20240119	202700	301407660	2870	2870	2870	2870	0
32	20240119	202600	301407660	2870	2870	2870	2870	1916
33	20240119	202500	301407660	2870	2870	2870	2870	0
34	20240119	202400	301407660	2870	2870	2870	2870	0
35	20240119	202300	301407660	2870	2870	2870	2870	0
36	20240119	202200	301407660	2870	2870	2870	2870	0
37	20240119	202100	301407660	2870	2870	2870	2870	0
38	20240119	202000	301407660	2870	2870	2870	2870	0
39	20240119	201900	301407660	2870	2870	2870	2870	0
40	20240119	201800	301407660	2870	2870	2870	2870	0
41	20240119	201700	301407660	2870	2870	2870	2870	0
42	20240119	201600	301407660	2870	2870	2870	2870	0
43	20240119	201500	301407660	2870	2870	2870	2870	0
44	20240119	201400	301407660	2870	2870	2870	2870	0
45	20240119	201300	301407660	2870	2870	2870	2870	0
46	20240119	201200	301407660	2870	2870	2870	2870	0
47	20240119	201100	301407660	2870	2870	2870	2870	0
48	20240119	201000	301407660	2870	2870	2870	2870	0
49	20240119	200900	301407660	2870	2870	2870	2870	0
50	20240119	200800	301407660	2870	2870	2870	2870	0
51	20240119	200700	301407660	2870	2870	2870	2870	0
52	20240119	200600	301407660	2870	2870	2870	2870	0
53	20240119	200500	301407660	2870	2870	2870	2870	0
54	20240119	200400	301407660	2870	2870	2870	2870	0
55	20240119	200300	301407660	2870	2870	2870	2870	0
56	20240119	200200	301407660	2870	2870	2870	2870	0
57	20240119	200100	301407660	2870	2870	2870	2870	0
58	20240119	200000	301407660	2870	2870	2870	2870	0
59	20240119	195900	301407660	2870	2870	2870	2870	0
60	20240119	195800	301407660	2870	2870	2870	2870	0
61	20240119	195700	301407660	2870	2870	2870	2870	0
62	20240119	195600	301407660	2870	2870	2870	2870	1916
63	20240119	195500	301407660	2870	2870	2870	2870	0
64	20240119	195400	301407660	2870	2870	2870	2870	0
65	20240119	195300	301407660	2870	2870	2870	2870	0
66	20240119	195200	301407660	2870	2870	2870	2870	0
67	20240119	195100	301407660	2870	2870	2870	2870	0
68	20240119	195000	301407660	2870	2870	2870	2870	0
69	20240119	194900	301407660	2870	2870	2870	2870	0
70	20240119	194800	301407660	2870	2870	2870	2870	0
71	20240119	194700	301407660	2870	2870	2870	2870	0
72	20240119	194600	301407660	2870	2870	2870	2870	0
73	20240119	194500	301407660	2870	2870	2870	2870	0
74	20240119	194400	301407660	2870	2870	2870	2870	0
75	20240119	194300	301407660	2870	2870	2870	2870	0
76	20240119	194200	301407660	2870	2870	2870	2870	0
77	20240119	194100	301407660	2870	2870	2870	2870	0
78	20240119	194000	301407660	2870	2870	2870	2870	0
79	20240119	193900	301407660	2870	2870	2870	2870	0
80	20240119	193800	301407660	2870	2870	2870	2870	0
81	20240119	193700	301407660	2870	2870	2870	2870	0
82	20240119	193600	301407660	2870	2870	2870	2870	0
83	20240119	193500	301407660	2870	2870	2870	2870	0
84	20240119	193400	301407660	2870	2870	2870	2870	0
85	20240119	193300	301407660	2870	2870	2870	2870	0
86	20240119	193200	301407660	2870	2870	2870	2870	0
87	20240119	193100	301407660	2870	2870	2870	2870	0
88	20240119	193000	301407660	2870	2870	2870	2870	0
89	20240119	192900	301407660	2870	2870	2870	2870	0
90	20240119	192800	301407660	2870	2870	2870	2870	0
91	20240119	192700	301407660	2870	2870	2870	2870	0
92	20240119	192600	301407660	2870	2870	2870	2870	1916
93	20240119	192500	301407660	2870	2870	2870	2870	0
94	20240119	192400	301407660	2870	2870	2870	2870	0
95	20240119	192300	301407660	2870	2870	2870	2870	0
96	20240119	192200	301407660	2870	2870	2870	2870	0
97	20240119	192100	301407660	2870	2870	2870	2870	0
98	20240119	192000	301407660	2870	2870	2870	2870	0
99	20240119	191900	301407660	2870	2870	2870	2870	0
100	20240119	191800	301407660	2870	2870	2870	2870	0
101	20240119	191700	301407660	2870	2870	2870	2870	0
102	20240119	191600	301407660	2870	2870	2870	2870	0
103	20240119	191500	301407660	2870	2870	2870	2870	0
104	20240119	191400	301407660	2870	2870	2870	2870	0
105	20240119	191300	301407660	2870	2870	2870	2870	0
106	20240119	191200	301407660	2870	2870	2870	2870	0
107	20240119	191100	301407660	2870	2870	2870	2870	0
108	20240119	191000	301407660	2870	2870	2870	2870	0
109	20240119	190900	301407660	2870	2870	2870	2870	0
110	20240119	190800	301407660	2870	2870	2870	2870	0
111	20240119	190700	301407660	2870	2870	2870	2870	0
112	20240119	190600	301407660	2870	2870	2870	2870	0
113	20240119	190500	301407660	2870	2870	2870	2870	0
114	20240119	190400	301407660	2870	2870	2870	2870	0
115	20240119	190300	301407660	2870	2870	2870	2870	0
116	20240119	190200	301407660	2870	2870	2870	2870	0
117	20240119	190100	301407660	2870	2870	2870	2870	0
118	20240119	190000	301407660	2870	2870	2870	2870	0
119	20240119	185900	301407660	2870	2870	2870	2870	0
120	20240119	185800	301407660	2870	2870	2870	2870	0
121	20240119	185700	301407660	2870	2870	2870	2870	0
122	20240119	185600	301407660	2870	2870	2870	2870	1916
123	20240119	185500	301407660	2870	2870	2870	2870	0
124	20240119	185400	301407660	2870	2870	2870	2870	0
125	20240119	185300	301407660	2870	2870	2870	2870	0
126	20240119	185200	301407660	2870	2870	2870	2870	0
127	20240119	185100	301407660	2870	2870	2870	2870	0
128	20240119	185000	301407660	2870	2870	2870	2870	0
129	20240119	184900	301407660	2870	2870	2870	2870	0
130	20240119	184800	301407660	2870	2870	2870	2870	0
131	20240119	184700	301407660	2870	2870	2870	2870	0
132	20240119	184600	301407660	2870	2870	2870	2870	0
133	20240119	184500	301407660	2870	2870	2870	2870	0
134	20240119	184400	301407660	2870	2870	2870	2870	0
135	20240119	184300	301407660	2870	2870	2870	2870	0
136	20240119	184200	301407660	2870	2870	2870	2870	0
137	20240119	184100	301407660	2870	2870	2870	2870	0
138	20240119	184000	301407660	2870	2870	2870	2870	0
139	20240119	183900	301407660	2870	2870	2870	2870	0
140	20240119	183800	301407660	2870	2870	2870	2870	0
141	20240119	183700	301407660	2870	2870	2870	2870	0
142	20240119	183600	301407660	2870	2870	2870	2870	0
143	20240119	183500	301407660	2870	2870	2870	2870	0
144	20240119	183400	301407660	2870	2870	2870	2870	0
145	20240119	183300	301407660	2870	2870	2870	2870	0
146	20240119	183200	301407660	2870	2870	2870	2870	0
147	20240119	183100	301407660	2870	2870	2870	2870	0
148	20240119	183000	301407660	2870	2870	2870	2870	0
149	20240119	182900	301407660	2870	2870	2870	2870	0
150	20240119	182800	301407660	2870	2870	2870	2870	0
151	20240119	182700	301407660	2870	2870	2870	2870	0
152	20240119	182600	301407660	2870	2870	2870	2870	1916
153	20240119	182500	301407660	2870	2870	2870	2870	0
154	20240119	182400	301407660	2870	2870	2870	2870	0
155	20240119	182300	301407660	2870	2870	2870	2870	0
156	20240119	182200	301407660	2870	2870	2870	2870	0
157	20240119	182100	301407660	2870	2870	2870	2870	0
158	20240119	182000	301407660	2870	2870	2870	2870	0
159	20240119	181900	301407660	2870	2870	2870	2870	0
160	20240119	181800	301407660	2870	2870	2870	2870	0
161	20240119	181700	301407660	2870	2870	2870	2870	0
162	20240119	181600	301407660	2870	2870	2870	2870	0
163	20240119	181500	301407660	2870	2870	2870	2870	0
164	20240119	181400	301407660	2870	2870	2870	2870	0
165	20240119	181300	301407660	2870	2870	2870	2870	0
166	20240119	181200	301407660	2870	2870	2870	2870	0
167	20240119	181100	301407660	2870	2870	2870	2870	0
168	20240119	181000	301407660	2870	2870	2870	2870	0
169	20240119	180900	301407660	2870	2870	2870	2870	0
170	20240119	180800	301407660	2870	2870	2870	2870	0
171	20240119	180700	301407660	2870	2870	2870	2870	0
172	20240119	180600	301407660	2870	2870	2870	2870	0
173	20240119	180500	301407660	2870	2870	2870	2870	0
174	20240119	180400	301407660	2870	2870	2870	2870	0
175	20240119	180300	301407660	2870	2870	2870	2870	0
176	20240119	180200	301407660	2870	2870	2870	2870	0
177	20240119	180100	301407660	2870	2870	2870	2870	0
178	20240119	180000	301407660	2870	2870	2870	2870	0
179	20240119	175900	301407660	2870	2870	2870	2870	0
180	20240119	175800	301407660	2870	2870	2870	2870	0
181	20240119	175700	301407660	2870	2870	2870	2870	0
182	20240119	175600	301407660	2870	2870	2870	2870	1916
183	20240119	175500	301407660	2870	2870	2870	2870	0
184	20240119	175400	301407660	2870	2870	2870	2870	0
185	20240119	175300	301407660	2870	2870	2870	2870	0
186	20240119	175200	301407660	2870	2870	2870	2870	0
187	20240119	175100	301407660	2870	2870	2870	2870	0
188	20240119	175000	301407660	2870	2870	2870	2870	0
189	20240119	174900	301407660	2870	2870	2870	2870	0
190	20240119	174800	301407660	2870	2870	2870	2870	0
191	20240119	174700	301407660	2870	2870	2870	2870	0
192	20240119	174600	301407660	2870	2870	2870	2870	0
193	20240119	174500	301407660	2870	2870	2870	2870	0
194	20240119	174400	301407660	2870	2870	2870	2870	0
195	20240119	174300	301407660	2870	2870	2870	2870	0
196	20240119	174200	301407660	2870	2870	2870	2870	0
197	20240119	174100	301407660	2870	2870	2870	2870	0
198	20240119	174000	301407660	2870	2870	2870	2870	0
199	20240119	173900	301407660	2870	2870	2870	2870	0
200	20240119	173800	301407660	2870	2870	2870	2870	0
201	20240119	173700	301407660	2870	2870	2870	2870	0
202	20240119	173600	301407660	2870	2870	2870	2870	0
203	20240119	173500	301407660	2870	2870	2870	2870	0
204	20240119	173400	301407660	2870	2870	2870	2870	0
205	20240119	173300	301407660	2870	2870	2870	2870	0
206	20240119	173200	301407660	2870	2870	2870	2870	0
207	20240119	173100	301407660	2870	2870	2870	2870	0
208	20240119	173000	301407660	2870	2870	2870	2870	0
209	20240119	172900	301407660	2870	2870	2870	2870	0
210	20240119	172800	301407660	2870	2870	2870	2870	0
211	20240119	172700	301407660	2870	2870	2870	2870	0
212	20240119	172600	301407660	2870	2870	2870	2870	1916
213	20240119	172500	301407660	2870	2870	2870	2870	0
214	20240119	172400	301407660	2870	2870	2870	2870	0
215	20240119	172300	301407660	2870	2870	2870	2870	0
216	20240119	172200	301407660	2870	2870	2870	2870	0
217	20240119	172100	301407660	2870	2870	2870	2870	0
218	20240119	172000	301407660	2870	2870	2870	2870	0
219	20240119	171900	301407660	2870	2870	2870	2870	0
220	20240119	171800	301407660	2870	2870	2870	2870	0
221	20240119	171700	301407660	2870	2870	2870	2870	0
222	20240119	171600	301407660	2870	2870	2870	2870	0
223	20240119	171500	301407660	2870	2870	2870	2870	0
224	20240119	171400	301407660	2870	2870	2870	2870	0
225	20240119	171300	301407660	2870	2870	2870	2870	0
226	20240119	171200	301407660	2870	2870	2870	2870	0
227	20240119	171100	301407660	2870	2870	2870	2870	0
228	20240119	171000	301407660	2870	2870	2870	2870	0
229	20240119	170900	301407660	2870	2870	2870	2870	0
230	20240119	170800	301407660	2870	2870	2870	2870	0
231	20240119	170700	301407660	2870	2870	2870	2870	0
232	20240119	170600	301407660	2870	2870	2870	2870	0
233	20240119	170500	301407660	2870	2870	2870	2870	0
234	20240119	170400	301407660	2870	2870	2870	2870	0
235	20240119	170300	301407660	2870	2870	2870	2870	0
236	20240119	170200	301407660	2870	2870	2870	2870	0
237	20240119	170100	301407660	2870	2870	2870	2870	0
238	20240119	170000	301407660	2870	2870	2870	2870	0
239	20240119	165900	301407660	2870	2870	2870	2870	0
240	20240119	165800	301407660	2870	2870	2870	2870	0
241	20240119	165700	301407660	2870	2870	2870	2870	0
242	20240119	165600	301407660	2870	2870	2870	2870	1916
243	20240119	165500	301407660	2870	2870	2870	2870	0
244	20240119	165400	301407660	2870	2870	2870	2870	0
245	20240119	165300	301407660	2870	2870	2870	2870	0
246	20240119	165200	301407660	2870	2870	2870	2870	0
247	20240119	165100	301407660	2870	2870	2870	2870	0
248	20240119	165000	301407660	2870	2870	2870	2870	0
249	20240119	164900	301407660	2870	2870	2870	2870	0
250	20240119	164800	301407660	2870	2870	2870	2870	0
251	20240119	164700	301407660	2870	2870	2870	2870	0
252	20240119	164600	301407660	2870	2870	2870	2870	0
253	20240119	164500	301407660	2870	2870	2870	2870	0
254	20240119	164400	301407660	2870	2870	2870	2870	0
255	20240119	164300	301407660	2870	2870	2870	2870	0
256	20240119	164200	301407660	2870	2870	2870	2870	0
257	20240119	164100	301407660	2870	2870	2870	2870	0
258	20240119	164000	301407660	2870	2870	2870	2870	0
259	20240119	163900	301407660	2870	2870	2870	2870	0
260	20240119	163800	301407660	2870	2870	2870	2870	0
261	20240119	163700	301407660	2870	2870	2870	2870	0
262	20240119	163600	301407660	2870	2870	2870	2870	0
263	20240119	163500	301407660	2870	2870	2870	2870	0
264	20240119	163400	301407660	2870	2870	2870	2870	0
265	20240119	163300	301407660	2870	2870	2870	2870	0
266	20240119	163200	301407660	2870	2870	2870	2870	0
267	20240119	163100	301407660	2870	2870	2870	2870	0
268	20240119	163000	301407660	2870	2870	2870	2870	0
269	20240119	162900	301407660	2870	2870	2870	2870	0
270	20240119	162800	301407660	2870	2870	2870	2870	0
271	20240119	162700	301407660	2870	2870	2870	2870	0
272	20240119	162600	301407660	2870	2870	2870	2870	1916
273	20240119	162500	301407660	2870	2870	2870	2870	0
274	20240119	162400	301407660	2870	2870	2870	2870	0
275	20240119	162300	301407660	2870	2870	2870	2870	0
276	20240119	162200	301407660	2870	2870	2870	2870	0
277	20240119	162100	301407660	2870	2870	2870	2870	0
278	20240119	162000	301407660	2870	2870	2870	2870	0
279	20240119	161900	301407660	2870	2870	2870	2870	0
280	20240119	161800	301407660	2870	2870	2870	2870	0
281	20240119	161700	301407660	2870	2870	2870	2870	0
282	20240119	161600	301407660	2870	2870	2870	2870	0
283	20240119	161500	301407660	2870	2870	2870	2870	0
284	20240119	161400	301407660	2870	2870	2870	2870	0
285	20240119	161300	301407660	2870	2870	2870	2870	0
286	20240119	161200	301407660	2870	2870	2870	2870	0
287	20240119	161100	301407660	2870	2870	2870	2870	0
288	20240119	161000	301407660	2870	2870	2870	2870	0
289	20240119	160900	301407660	2870	2870	2870	2870	0
290	20240119	160800	301407660	2870	2870	2870	2870	0
291	20240119	160700	301407660	2870	2870	2870	2870	0
292	20240119	160600	301407660	2870	2870	2870	2870	0
293	20240119	160500	301407660	2870	2870	2870	2870	0
294	20240119	160400	301407660	2870	2870	2870	2870	0
295	20240119	160300	301407660	2870	2870	2870	2870	0
296	20240119	160200	301407660	2870	2870	2870	2870	0
297	20240119	160100	301407660	2870	2870	2870	2870	0
298	20240119	160000	301407660	2870	2870	2870	2870	0
299	20240119	155900	301407660	2870	2870	2870	2870	0
300	20240119	155800	301407660	2870	2870	2870	2870	0
301	20240119	155700	301407660	2870	2870	2870	2870	0
302	20240119	155600	301407660	2870	2870	2870	2870	1916
303	20240119	155500	301407660	2870	2870	2870	2870	0
304	20240119	155400	301407660	2870	2870	2870	2870	0
305	20240119	155300	301407660	2870	2870	2870	2870	0
306	20240119	155200	301407660	2870	2870	2870	2870	0
307	20240119	155100	301407660	2870	2870	2870	2870	0
308	20240119	155000	301407660	2870	2870	2870	2870	0
309	20240119	154900	301407660	2870	2870	2870	2870	0
310	20240119	154800	301407660	2870	2870	2870	2870	0
311	20240119	154700	301407660	2870	2870	2870	2870	0
312	20240119	154600	301407660	2870	2870	2870	2870	0
313	20240119	154500	301407660	2870	2870	2870	2870	0
314	20240119	154400	301407660	2870	2870	2870	2870	0
315	20240119	154300	301407660	2870	2870	2870	2870	0
316	20240119	154200	301407660	2870	2870	2870	2870	0
317	20240119	154100	301407660	2870	2870	2870	2870	0
318	20240119	154000	301407660	2870	2870	2870	2870	0
319	20240119	153900	301407660	2870	2870	2870	2870	0
320	20240119	153800	301407660	2870	2870	2870	2870	0
321	20240119	153700	301407660	2870	2870	2870	2870	0
322	20240119	153600	301407660	2870	2870	2870	2870	0
323	20240119	153500	301407660	2870	2870	2870	2870	0
324	20240119	153400	301407660	2870	2870	2870	2870	0
325	20240119	153300	301407660	2870	2870	2870	2870	0
326	20240119	153200	301407660	2870	2870	2870	2870	0
327	20240119	153100	301407660	2870	2870	2870	2870	0
328	20240119	153000	301407660	2870	2870	2870	2870	1916
329	20240119	152900	295908740	2875	2875	2875	2875	0
330	20240119	152800	295908740	2875	2875	2875	2875	0
331	20240119	152700	295908740	2875	2875	2875	2875	0
332	20240119	152600	295908740	2875	2875	2875	2875	0
333	20240119	152500	295908740	2875	2875	2875	2875	0
334	20240119	152400	295908740	2875	2875	2875	2875	0
335	20240119	152300	295908740	2875	2875	2875	2875	0
336	20240119	152200	295908740	2875	2875	2875	2875	0
337	20240119	152100	295908740	2875	2875	2875	2875	0
338	20240119	152000	295908740	2875	2875	2875	2875	0
339	20240119	151900	295908740	2875	2870	2875	2870	123
340	20240119	151800	295555650	2870	2850	2870	2850	93
341	20240119	151700	295290360	2875	2875	2875	2875	1
342	20240119	151600	295287485	2850	2850	2850	2850	1040
343	20240119	151500	292323485	2850	2850	2850	2850	2347
344	20240119	151400	285634535	2850	2850	2850	2850	600
345	20240119	151300	283924535	2850	2850	2850	2850	8
346	20240119	151200	283901735	2850	2850	2850	2850	0
347	20240119	151100	283901735	2850	2850	2850	2850	564
348	20240119	151000	282294335	2855	2855	2855	2855	43
349	20240119	150900	282171570	2855	2860	2860	2855	301
350	20240119	150800	281312190	2860	2870	2870	2860	63
351	20240119	150700	281131875	2875	2875	2875	2875	0
352	20240119	150600	281131875	2875	2875	2875	2875	0
353	20240119	150500	281131875	2875	2875	2875	2875	55
354	20240119	150400	280973750	2865	2865	2865	2865	0
355	20240119	150300	280973750	2865	2865	2865	2865	0
356	20240119	150200	280973750	2865	2865	2865	2865	0
357	20240119	150100	280973750	2865	2865	2865	2865	0
358	20240119	150000	280973750	2865	2865	2865	2865	0
359	20240119	145900	280973750	2865	2870	2885	2865	359
360	20240119	145800	279943325	2870	2890	2890	2870	66
361	20240119	145700	279753865	2890	2890	2890	2890	0
362	20240119	145600	279753865	2890	2890	2890	2890	0
363	20240119	145500	279753865	2890	2890	2890	2890	0
364	20240119	145400	279753865	2890	2890	2890	2890	0
365	20240119	145300	279753865	2890	2890	2890	2890	1
366	20240119	145200	279750975	2890	2890	2890	2890	34
367	20240119	145100	279652715	2890	2890	2890	2890	0
368	20240119	145000	279652715	2890	2890	2890	2890	0
369	20240119	144900	279652715	2890	2890	2890	2890	0
370	20240119	144800	279652715	2890	2890	2890	2890	0
371	20240119	144700	279652715	2890	2890	2890	2890	0
372	20240119	144600	279652715	2890	2890	2890	2890	0
373	20240119	144500	279652715	2890	2890	2890	2890	0
374	20240119	144400	279652715	2890	2890	2890	2890	0
375	20240119	144300	279652715	2890	2890	2890	2890	0
376	20240119	144200	279652715	2890	2890	2890	2890	0
377	20240119	144100	279652715	2890	2890	2890	2890	0
378	20240119	144000	279652715	2890	2890	2890	2890	0
379	20240119	143900	279652715	2890	2890	2890	2890	3
380	20240119	143800	279644045	2890	2890	2890	2890	0
381	20240119	143700	279644045	2890	2890	2890	2890	15
382	20240119	143600	279600695	2890	2890	2890	2890	0
383	20240119	143500	279600695	2890	2890	2890	2890	0
384	20240119	143400	279600695	2890	2890	2890	2890	0
385	20240119	143300	279600695	2890	2890	2890	2890	0
386	20240119	143200	279600695	2890	2890	2890	2890	0
387	20240119	143100	279600695	2890	2890	2890	2890	0
388	20240119	143000	279600695	2890	2890	2890	2890	0
389	20240119	142900	279600695	2890	2890	2890	2890	0
390	20240119	142800	279600695	2890	2890	2890	2890	29
391	20240119	142700	279516885	2890	2890	2890	2890	0
392	20240119	142600	279516885	2890	2890	2890	2890	0
393	20240119	142500	279516885	2890	2880	2890	2880	42
394	20240119	142400	279395555	2890	2890	2890	2890	0
395	20240119	142300	279395555	2890	2880	2890	2880	960
396	20240119	142200	276621285	2885	2870	2885	2870	47
397	20240119	142100	276486155	2865	2865	2865	2865	617
398	20240119	142000	274718450	2890	2890	2890	2890	0
399	20240119	141900	274718450	2890	2885	2890	2885	29
400	20240119	141800	274634690	2890	2890	2890	2890	0
401	20240119	141700	274634690	2890	2890	2890	2890	0
402	20240119	141600	274634690	2890	2890	2890	2890	29
403	20240119	141500	274550880	2890	2890	2890	2890	0
404	20240119	141400	274550880	2890	2890	2890	2890	0
405	20240119	141300	274550880	2890	2890	2890	2890	7
406	20240119	141200	274530650	2890	2885	2890	2885	206
407	20240119	141100	273936160	2885	2885	2885	2885	0
408	20240119	141000	273936160	2885	2885	2885	2885	0
409	20240119	140900	273936160	2885	2865	2885	2865	70
410	20240119	140800	273734270	2870	2870	2870	2870	0
411	20240119	140700	273734270	2870	2870	2870	2870	25
412	20240119	140600	273662520	2880	2870	2880	2865	2450
413	20240119	140500	266629250	2885	2885	2885	2885	0
414	20240119	140400	266629250	2885	2885	2885	2885	0
415	20240119	140300	266629250	2885	2885	2885	2885	21
416	20240119	140200	266568665	2870	2875	2875	2870	1664
417	20240119	140100	261788960	2880	2880	2880	2880	350
418	20240119	140000	260780960	2900	2900	2900	2900	35
419	20240119	135900	260679460	2900	2900	2900	2900	73
420	20240119	135800	260467760	2900	2900	2900	2900	0
421	20240119	135700	260467760	2900	2900	2900	2900	2141
422	20240119	135600	254258860	2900	2900	2900	2885	316
423	20240119	135500	253346750	2885	2900	2900	2885	103
424	20240119	135400	253048500	2870	2870	2870	2870	0
425	20240119	135300	253048500	2870	2870	2870	2870	0
426	20240119	135200	253048500	2870	2900	2900	2870	2472
427	20240119	135100	245937145	2890	2890	2890	2890	0
428	20240119	135000	245937145	2890	2890	2890	2885	228
429	20240119	134900	245278460	2885	2890	2890	2885	39
430	20240119	134800	245165850	2890	2890	2890	2890	1
431	20240119	134700	245162960	2900	2905	2905	2900	103
432	20240119	134600	244863895	2900	2900	2900	2900	0
433	20240119	134500	244863895	2900	2900	2900	2900	73
434	20240119	134400	244652195	2890	2910	2910	2890	107
435	20240119	134300	244342185	2910	2910	2910	2910	0
436	20240119	134200	244342185	2910	2910	2910	2910	72
437	20240119	134100	244132665	2910	2910	2910	2910	0
438	20240119	134000	244132665	2910	2910	2910	2910	102
439	20240119	133900	243835845	2910	2910	2910	2910	0
440	20240119	133800	243835845	2910	2910	2910	2910	73
441	20240119	133700	243623415	2910	2910	2910	2910	29
442	20240119	133600	243539025	2910	2910	2910	2910	0
443	20240119	133500	243539025	2910	2910	2910	2910	72
444	20240119	133400	243329505	2910	2910	2910	2910	37
445	20240119	133300	243221835	2910	2910	2910	2910	73
446	20240119	133200	243009405	2910	2910	2910	2910	0
447	20240119	133100	243009405	2910	2910	2910	2910	0
448	20240119	133000	243009405	2910	2910	2910	2910	73
449	20240119	132900	242796975	2885	2900	2900	2885	1069
450	20240119	132800	239708405	2910	2910	2910	2910	116
451	20240119	132700	239370845	2910	2910	2910	2910	0
452	20240119	132600	239370845	2910	2910	2910	2910	0
453	20240119	132500	239370845	2910	2910	2910	2910	72
454	20240119	132400	239161325	2910	2910	2910	2910	15
455	20240119	132300	239117675	2905	2910	2910	2905	581
456	20240119	132200	237429505	2910	2910	2910	2910	0
457	20240119	132100	237429505	2910	2905	2910	2905	95
458	20240119	132000	237153320	2910	2910	2910	2910	0
459	20240119	131900	237153320	2910	2910	2910	2910	0
460	20240119	131800	237153320	2910	2905	2910	2905	89
461	20240119	131700	236894335	2905	2905	2905	2905	0
462	20240119	131600	236894335	2905	2900	2905	2900	99
463	20240119	131500	236606875	2905	2905	2905	2905	0
464	20240119	131400	236606875	2905	2905	2905	2905	0
465	20240119	131300	236606875	2905	2900	2905	2900	92
466	20240119	131200	236339710	2900	2900	2905	2900	62
467	20240119	131100	236159790	2900	2900	2900	2900	17
468	20240119	131000	236110490	2900	2900	2900	2900	0
469	20240119	130900	236110490	2900	2900	2900	2900	29
470	20240119	130800	236026390	2905	2905	2905	2905	72
471	20240119	130700	235817230	2905	2905	2905	2905	0
472	20240119	130600	235817230	2905	2900	2905	2900	102
473	20240119	130500	235521065	2905	2905	2905	2905	0
474	20240119	130400	235521065	2905	2905	2905	2905	73
475	20240119	130300	235309000	2900	2900	2900	2900	10
476	20240119	130200	235280000	2900	2900	2900	2900	25
477	20240119	130100	235207500	2905	2905	2905	2905	73
478	20240119	130000	234995435	2900	2900	2900	2900	4
479	20240119	125900	234983835	2900	2905	2905	2900	95
480	20240119	125800	234707975	2900	2900	2900	2900	0
481	20240119	125700	234707975	2900	2900	2900	2900	9
482	20240119	125600	234681875	2900	2900	2900	2890	126
483	20240119	125500	234316775	2905	2905	2905	2905	0
484	20240119	125400	234316775	2905	2905	2905	2905	74
485	20240119	125300	234101805	2900	2900	2900	2900	7
486	20240119	125200	234081505	2900	2900	2900	2900	85
487	20240119	125100	233835005	2900	2900	2900	2900	185
488	20240119	125000	233298505	2900	2900	2900	2900	45
489	20240119	124900	233168005	2900	2900	2900	2900	78
490	20240119	124800	232941805	2890	2890	2890	2890	0
491	20240119	124700	232941805	2890	2900	2900	2890	193
492	20240119	124600	232382305	2905	2905	2905	2905	21
493	20240119	124500	232321300	2890	2900	2900	2890	2200
494	20240119	124400	225962695	2900	2900	2900	2900	139
495	20240119	124300	225559595	2910	2910	2910	2910	40
496	20240119	124200	225443195	2905	2910	2910	2905	98
497	20240119	124100	225158145	2910	2910	2910	2910	10
498	20240119	124000	225129045	2915	2910	2915	2910	90
499	20240119	123900	224867055	2910	2910	2910	2910	1
500	20240119	123800	224864145	2910	2910	2910	2910	0
501	20240119	123700	224864145	2910	2910	2910	2910	73
502	20240119	123600	224651715	2910	2905	2910	2905	41
503	20240119	123500	224532410	2905	2905	2905	2905	73
504	20240119	123400	224320345	2910	2910	2910	2910	0
505	20240119	123300	224320345	2910	2905	2910	2905	17
506	20240119	123200	224270880	2910	2905	2910	2905	174
507	20240119	123100	223764900	2910	2910	2910	2910	0
508	20240119	123000	223764900	2910	2910	2910	2910	116
509	20240119	122900	223427340	2905	2905	2905	2905	58
510	20240119	122800	223258850	2905	2905	2905	2905	0
511	20240119	122700	223258850	2905	2905	2905	2905	33
512	20240119	122600	223162985	2905	2905	2905	2905	0
513	20240119	122500	223162985	2905	2905	2905	2905	73
514	20240119	122400	222950920	2905	2905	2905	2905	43
515	20240119	122300	222826005	2905	2905	2905	2905	0
516	20240119	122200	222826005	2905	2905	2905	2905	72
517	20240119	122100	222616845	2905	2905	2905	2905	0
518	20240119	122000	222616845	2905	2905	2905	2905	88
519	20240119	121900	222361205	2905	2905	2905	2905	0
520	20240119	121800	222361205	2905	2910	2910	2905	76
521	20240119	121700	222140060	2915	2910	2915	2910	33
522	20240119	121600	222043870	2910	2910	2910	2910	0
523	20240119	121500	222043870	2910	2910	2910	2910	72
524	20240119	121400	221834350	2910	2905	2910	2905	71
525	20240119	121300	221627970	2905	2905	2905	2905	31
526	20240119	121200	221537915	2900	2900	2900	2900	0
527	20240119	121100	221537915	2900	2900	2900	2900	0
528	20240119	121000	221537915	2900	2900	2900	2900	73
529	20240119	120900	221326215	2910	2910	2910	2910	0
530	20240119	120800	221326215	2910	2895	2910	2895	592
531	20240119	120700	219611280	2895	2900	2900	2895	233
532	20240119	120600	218936410	2900	2900	2900	2900	0
533	20240119	120500	218936410	2900	2895	2900	2895	10
534	20240119	120400	218907415	2900	2900	2900	2900	500
535	20240119	120300	217457415	2900	2905	2905	2900	74
536	20240119	120200	217242450	2905	2905	2905	2905	0
537	20240119	120100	217242450	2905	2905	2905	2905	91
538	20240119	120000	216978095	2895	2900	2900	2895	563
539	20240119	115900	215347895	2900	2900	2900	2900	0
540	20240119	115800	215347895	2900	2900	2900	2900	51
541	20240119	115700	215199995	2900	2900	2900	2900	48
542	20240119	115600	215060795	2900	2910	2910	2900	73
543	20240119	115500	214848375	2910	2905	2910	2905	24
544	20240119	115400	214778555	2910	2910	2910	2910	12
545	20240119	115300	214743635	2910	2910	2910	2910	63
546	20240119	115200	214560305	2910	2915	2915	2910	66
547	20240119	115100	214368100	2910	2910	2910	2910	39
548	20240119	115000	214254610	2905	2905	2905	2905	1
549	20240119	114900	214251705	2905	2900	2905	2900	3661
550	20240119	114800	203617580	2900	2900	2900	2900	85
551	20240119	114700	203371080	2895	2895	2895	2895	200
552	20240119	114600	202792080	2900	2900	2900	2900	99
553	20240119	114500	202504980	2895	2900	2900	2895	22
554	20240119	114400	202441190	2900	2900	2900	2900	73
555	20240119	114300	202229490	2900	2900	2900	2900	65
556	20240119	114200	202040990	2905	2905	2905	2905	581
557	20240119	114100	200353185	2905	2910	2910	2900	6128
558	20240119	114000	182555035	2910	2910	2910	2910	0
559	20240119	113900	182555035	2910	2915	2915	2910	108
560	20240119	113800	182240315	2910	2910	2915	2910	462
561	20240119	113700	180893700	2910	2910	2910	2910	20
562	20240119	113600	180835500	2910	2905	2910	2905	75
563	20240119	113500	180617260	2905	2905	2905	2905	19
564	20240119	113400	180562065	2910	2910	2910	2910	73
565	20240119	113300	180349635	2905	2905	2905	2905	1
566	20240119	113200	180346730	2910	2905	2910	2905	68
567	20240119	113100	180149070	2905	2900	2905	2900	76
568	20240119	113000	179928305	2900	2900	2900	2900	1
569	20240119	112900	179925405	2905	2905	2905	2905	72
570	20240119	112800	179716245	2905	2905	2905	2905	26
571	20240119	112700	179640715	2900	2900	2900	2900	123
572	20240119	112600	179284015	2900	2900	2900	2900	20
573	20240119	112500	179226015	2895	2895	2895	2895	0
574	20240119	112400	179226015	2895	2895	2895	2890	103
575	20240119	112300	178928220	2890	2890	2890	2890	0
576	20240119	112200	178928220	2890	2890	2890	2890	38
577	20240119	112100	178818400	2890	2890	2890	2890	60
578	20240119	112000	178645000	2895	2895	2895	2895	15
579	20240119	111900	178601575	2895	2895	2900	2895	80
580	20240119	111800	178369610	2900	2900	2900	2900	0
581	20240119	111700	178369610	2900	2895	2900	2895	93
582	20240119	111600	178099915	2895	2895	2895	2895	0
583	20240119	111500	178099915	2895	2905	2905	2895	818
584	20240119	111400	175731595	2905	2905	2905	2905	73
585	20240119	111300	175519530	2910	2910	2910	2910	20
586	20240119	111200	175461330	2900	2910	2920	2900	1908
587	20240119	111100	169901670	2900	2910	2910	2900	1900
588	20240119	111000	164382670	2910	2910	2910	2910	101
589	20240119	110900	164088760	2910	2905	2910	2905	677
590	20240119	110800	162122040	2905	2905	2905	2905	13
591	20240119	110700	162084275	2905	2905	2905	2905	73
592	20240119	110600	161872210	2905	2905	2905	2905	20
593	20240119	110500	161814110	2900	2900	2900	2900	492
594	20240119	110400	160387310	2880	2900	2900	2880	21
595	20240119	110300	160326430	2890	2890	2890	2890	0
596	20240119	110200	160326430	2890	2885	2890	2885	1568
597	20240119	110100	155795920	2885	2885	2885	2885	0
598	20240119	110000	155795920	2885	2885	2885	2885	73
599	20240119	105900	155585315	2880	2880	2880	2880	5
600	20240119	105800	155570915	2880	2880	2880	2880	0
601	20240119	105700	155570915	2880	2880	2880	2880	102
602	20240119	105600	155277155	2880	2880	2880	2880	0
603	20240119	105500	155277155	2880	2870	2880	2870	2283
604	20240119	105400	148724115	2870	2870	2870	2870	853
605	20240119	105300	146276005	2870	2880	2880	2870	102
606	20240119	105200	145982335	2875	2870	2875	2870	150
607	20240119	105100	145551635	2870	2870	2870	2870	20
608	20240119	105000	145494235	2880	2880	2880	2880	73
609	20240119	104900	145283995	2870	2870	2870	2870	24
610	20240119	104800	145215115	2870	2870	2870	2870	50
611	20240119	104700	145071615	2875	2875	2875	2875	0
612	20240119	104600	145071615	2875	2875	2875	2875	34
613	20240119	104500	144973865	2870	2870	2870	2870	72
614	20240119	104400	144767225	2880	2880	2880	2880	0
615	20240119	104300	144767225	2880	2880	2880	2880	91
616	20240119	104200	144505145	2880	2880	2880	2880	335
617	20240119	104100	143540345	2880	2880	2880	2880	1
618	20240119	104000	143537465	2880	2870	2880	2870	973
619	20240119	103900	140744225	2870	2870	2870	2870	0
620	20240119	103800	140744225	2870	2870	2870	2870	73
621	20240119	103700	140534715	2830	2860	2860	2830	6865
622	20240119	103600	120969375	2890	2890	2890	2890	72
623	20240119	103500	120761295	2850	2850	2850	2850	0
624	20240119	103400	120761295	2850	2895	2895	2850	1633
625	20240119	103300	116070530	2900	2900	2900	2900	153
626	20240119	103200	115626830	2900	2900	2900	2900	5
627	20240119	103100	115612330	2900	2900	2900	2900	73
628	20240119	103000	115400630	2900	2900	2900	2900	0
629	20240119	102900	115400630	2900	2900	2900	2900	0
630	20240119	102800	115400630	2900	2900	2900	2900	72
631	20240119	102700	115191830	2900	2900	2900	2900	0
632	20240119	102600	115191830	2900	2900	2900	2900	73
633	20240119	102500	114980130	2890	2890	2890	2890	3
634	20240119	102400	114971460	2900	2900	2900	2900	3
635	20240119	102300	114962760	2900	2890	2900	2890	559
636	20240119	102200	113346520	2890	2890	2890	2890	896
637	20240119	102100	110757080	2890	2890	2890	2890	73
638	20240119	102000	110546110	2890	2900	2900	2890	127
639	20240119	101900	110178080	2895	2890	2895	2890	2208
640	20240119	101800	103786435	2890	2890	2890	2890	0
641	20240119	101700	103786435	2890	2890	2890	2890	6
642	20240119	101600	103769095	2890	2890	2890	2890	73
643	20240119	101500	103558125	2880	2880	2880	2880	495
644	20240119	101400	102132525	2890	2890	2890	2890	73
645	20240119	101300	101921555	2890	2890	2890	2890	15
646	20240119	101200	101878205	2880	2880	2880	2880	0
647	20240119	101100	101878205	2880	2880	2880	2880	25
648	20240119	101000	101806205	2880	2895	2895	2880	1005
649	20240119	100900	98910095	2895	2895	2895	2895	82
650	20240119	100800	98672705	2885	2885	2885	2885	0
651	20240119	100700	98672705	2885	2885	2885	2885	1
652	20240119	100600	98669820	2900	2895	2900	2895	74
653	20240119	100500	98455225	2895	2895	2895	2895	0
654	20240119	100400	98455225	2895	2895	2895	2895	73
655	20240119	100300	98243890	2895	2895	2895	2895	2
656	20240119	100200	98238100	2900	2890	2905	2880	153
657	20240119	100100	97795135	2895	2890	2895	2890	56
658	20240119	100000	97633030	2895	2890	2895	2890	7
659	20240119	095900	97612780	2895	2895	2895	2895	73
660	20240119	095800	97401445	2900	2885	2900	2885	71
661	20240119	095700	97196420	2890	2900	2900	2890	559
662	20240119	095600	95580525	2895	2890	2905	2885	370
663	20240119	095500	94511725	2880	2880	2880	2880	0
664	20240119	095400	94511725	2880	2880	2895	2880	115
665	20240119	095300	94179430	2880	2885	2885	2880	670
666	20240119	095200	92249555	2905	2890	2910	2890	79
667	20240119	095100	92020445	2890	2890	2890	2890	3
668	20240119	095000	92011775	2890	2895	2895	2890	247
669	20240119	094900	91297440	2900	2900	2905	2900	133
670	20240119	094800	90911375	2905	2905	2905	2905	50
671	20240119	094700	90766125	2910	2905	2910	2900	521
672	20240119	094600	89251105	2905	2905	2910	2905	146
673	20240119	094500	88826965	2900	2900	2905	2900	11
674	20240119	094400	88795055	2905	2900	2905	2900	2
675	20240119	094300	88789250	2900	2895	2900	2895	113
676	20240119	094200	88461605	2895	2890	2895	2890	64
677	20240119	094100	88276330	2895	2895	2895	2895	0
678	20240119	094000	88276330	2895	2890	2895	2890	12
679	20240119	093900	88241595	2890	2890	2890	2890	1
680	20240119	093800	88238705	2895	2895	2895	2895	35
681	20240119	093700	88137380	2895	2895	2895	2895	73
682	20240119	093600	87926045	2880	2880	2880	2880	176
683	20240119	093500	87419165	2895	2890	2895	2890	78
684	20240119	093400	87193385	2895	2895	2895	2895	0
685	20240119	093300	87193385	2895	2895	2895	2895	5
686	20240119	093200	87178910	2895	2895	2895	2895	0
687	20240119	093100	87178910	2895	2900	2900	2895	1157
688	20240119	093000	83828750	2910	2910	2910	2910	0
689	20240119	092900	83828750	2910	2905	2910	2905	100
690	20240119	092800	83537755	2910	2910	2915	2900	335
691	20240119	092700	82563400	2910	2910	2910	2900	345
692	20240119	092600	81559960	2900	2895	2910	2895	1137
693	20240119	092500	78261300	2895	2895	2895	2895	1
694	20240119	092400	78258405	2900	2900	2900	2900	0
695	20240119	092300	78258405	2900	2895	2900	2895	5
696	20240119	092200	78243910	2900	2900	2905	2885	1409
697	20240119	092100	74173270	2905	2900	2905	2890	554
698	20240119	092000	72565705	2905	2890	2910	2890	74
699	20240119	091900	72351140	2890	2895	2910	2890	350
700	20240119	091800	71339075	2885	2880	2885	2880	40
701	20240119	091700	71223825	2880	2885	2900	2880	137
702	20240119	091600	70828485	2880	2875	2880	2875	151
703	20240119	091500	70394105	2880	2860	2880	2855	5726
704	20240119	091400	53977170	2845	2845	2845	2845	0
705	20240119	091300	53977170	2845	2845	2845	2845	0
706	20240119	091200	53977170	2845	2845	2860	2845	2089
707	20240119	091100	48015750	2835	2835	2835	2835	661
708	20240119	091000	46141815	2845	2835	2845	2835	10
709	20240119	090900	46113415	2850	2850	2850	2850	1
710	20240119	090800	46110565	2850	2845	2850	2845	134
711	20240119	090700	45729285	2845	2835	2845	2835	84
712	20240119	090600	45491105	2835	2840	2840	2820	4264
713	20240119	090500	33443315	2855	2850	2855	2850	200
714	20240119	090400	32872410	2860	2860	2860	2860	2
715	20240119	090300	32866690	2830	2840	2840	2830	100
716	20240119	090200	32583100	2850	2850	2850	2850	369
717	20240119	090100	31531450	2870	2835	2870	2830	200
718	20240119	090000	30963040	2825	2830	2835	2820	10770