KissMeData/317120/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211100	151576530	4645	4645	4645	4645	257
3	20240119	211000	151576530	4645	4645	4645	4645	0
4	20240119	210900	151576530	4645	4645	4645	4645	0
5	20240119	210800	151576530	4645	4645	4645	4645	0
6	20240119	210700	151576530	4645	4645	4645	4645	0
7	20240119	210600	151576530	4645	4645	4645	4645	0
8	20240119	210500	151576530	4645	4645	4645	4645	0
9	20240119	210400	151576530	4645	4645	4645	4645	0
10	20240119	210300	151576530	4645	4645	4645	4645	0
11	20240119	210200	151576530	4645	4645	4645	4645	0
12	20240119	210100	151576530	4645	4645	4645	4645	0
13	20240119	210000	151576530	4645	4645	4645	4645	0
14	20240119	205900	151576530	4645	4645	4645	4645	0
15	20240119	205800	151576530	4645	4645	4645	4645	0
16	20240119	205700	151576530	4645	4645	4645	4645	0
17	20240119	205600	151576530	4645	4645	4645	4645	0
18	20240119	205500	151576530	4645	4645	4645	4645	0
19	20240119	205400	151576530	4645	4645	4645	4645	0
20	20240119	205300	151576530	4645	4645	4645	4645	0
21	20240119	205200	151576530	4645	4645	4645	4645	0
22	20240119	205100	151576530	4645	4645	4645	4645	0
23	20240119	205000	151576530	4645	4645	4645	4645	0
24	20240119	204900	151576530	4645	4645	4645	4645	0
25	20240119	204800	151576530	4645	4645	4645	4645	0
26	20240119	204700	151576530	4645	4645	4645	4645	0
27	20240119	204600	151576530	4645	4645	4645	4645	0
28	20240119	204500	151576530	4645	4645	4645	4645	0
29	20240119	204400	151576530	4645	4645	4645	4645	0
30	20240119	204300	151576530	4645	4645	4645	4645	0
31	20240119	204200	151576530	4645	4645	4645	4645	0
32	20240119	204100	151576530	4645	4645	4645	4645	257
33	20240119	204000	151576530	4645	4645	4645	4645	0
34	20240119	203900	151576530	4645	4645	4645	4645	0
35	20240119	203800	151576530	4645	4645	4645	4645	0
36	20240119	203700	151576530	4645	4645	4645	4645	0
37	20240119	203600	151576530	4645	4645	4645	4645	0
38	20240119	203500	151576530	4645	4645	4645	4645	0
39	20240119	203400	151576530	4645	4645	4645	4645	0
40	20240119	203300	151576530	4645	4645	4645	4645	0
41	20240119	203200	151576530	4645	4645	4645	4645	0
42	20240119	203100	151576530	4645	4645	4645	4645	0
43	20240119	203000	151576530	4645	4645	4645	4645	0
44	20240119	202900	151576530	4645	4645	4645	4645	0
45	20240119	202800	151576530	4645	4645	4645	4645	0
46	20240119	202700	151576530	4645	4645	4645	4645	0
47	20240119	202600	151576530	4645	4645	4645	4645	0
48	20240119	202500	151576530	4645	4645	4645	4645	0
49	20240119	202400	151576530	4645	4645	4645	4645	0
50	20240119	202300	151576530	4645	4645	4645	4645	0
51	20240119	202200	151576530	4645	4645	4645	4645	0
52	20240119	202100	151576530	4645	4645	4645	4645	0
53	20240119	202000	151576530	4645	4645	4645	4645	0
54	20240119	201900	151576530	4645	4645	4645	4645	0
55	20240119	201800	151576530	4645	4645	4645	4645	0
56	20240119	201700	151576530	4645	4645	4645	4645	0
57	20240119	201600	151576530	4645	4645	4645	4645	0
58	20240119	201500	151576530	4645	4645	4645	4645	0
59	20240119	201400	151576530	4645	4645	4645	4645	0
60	20240119	201300	151576530	4645	4645	4645	4645	0
61	20240119	201200	151576530	4645	4645	4645	4645	0
62	20240119	201100	151576530	4645	4645	4645	4645	257
63	20240119	201000	151576530	4645	4645	4645	4645	0
64	20240119	200900	151576530	4645	4645	4645	4645	0
65	20240119	200800	151576530	4645	4645	4645	4645	0
66	20240119	200700	151576530	4645	4645	4645	4645	0
67	20240119	200600	151576530	4645	4645	4645	4645	0
68	20240119	200500	151576530	4645	4645	4645	4645	0
69	20240119	200400	151576530	4645	4645	4645	4645	0
70	20240119	200300	151576530	4645	4645	4645	4645	0
71	20240119	200200	151576530	4645	4645	4645	4645	0
72	20240119	200100	151576530	4645	4645	4645	4645	0
73	20240119	200000	151576530	4645	4645	4645	4645	0
74	20240119	195900	151576530	4645	4645	4645	4645	0
75	20240119	195800	151576530	4645	4645	4645	4645	0
76	20240119	195700	151576530	4645	4645	4645	4645	0
77	20240119	195600	151576530	4645	4645	4645	4645	0
78	20240119	195500	151576530	4645	4645	4645	4645	0
79	20240119	195400	151576530	4645	4645	4645	4645	0
80	20240119	195300	151576530	4645	4645	4645	4645	0
81	20240119	195200	151576530	4645	4645	4645	4645	0
82	20240119	195100	151576530	4645	4645	4645	4645	0
83	20240119	195000	151576530	4645	4645	4645	4645	0
84	20240119	194900	151576530	4645	4645	4645	4645	0
85	20240119	194800	151576530	4645	4645	4645	4645	0
86	20240119	194700	151576530	4645	4645	4645	4645	0
87	20240119	194600	151576530	4645	4645	4645	4645	0
88	20240119	194500	151576530	4645	4645	4645	4645	0
89	20240119	194400	151576530	4645	4645	4645	4645	0
90	20240119	194300	151576530	4645	4645	4645	4645	0
91	20240119	194200	151576530	4645	4645	4645	4645	0
92	20240119	194100	151576530	4645	4645	4645	4645	257
93	20240119	194000	151576530	4645	4645	4645	4645	0
94	20240119	193900	151576530	4645	4645	4645	4645	0
95	20240119	193800	151576530	4645	4645	4645	4645	0
96	20240119	193700	151576530	4645	4645	4645	4645	0
97	20240119	193600	151576530	4645	4645	4645	4645	0
98	20240119	193500	151576530	4645	4645	4645	4645	0
99	20240119	193400	151576530	4645	4645	4645	4645	0
100	20240119	193300	151576530	4645	4645	4645	4645	0
101	20240119	193200	151576530	4645	4645	4645	4645	0
102	20240119	193100	151576530	4645	4645	4645	4645	0
103	20240119	193000	151576530	4645	4645	4645	4645	0
104	20240119	192900	151576530	4645	4645	4645	4645	0
105	20240119	192800	151576530	4645	4645	4645	4645	0
106	20240119	192700	151576530	4645	4645	4645	4645	0
107	20240119	192600	151576530	4645	4645	4645	4645	0
108	20240119	192500	151576530	4645	4645	4645	4645	0
109	20240119	192400	151576530	4645	4645	4645	4645	0
110	20240119	192300	151576530	4645	4645	4645	4645	0
111	20240119	192200	151576530	4645	4645	4645	4645	0
112	20240119	192100	151576530	4645	4645	4645	4645	0
113	20240119	192000	151576530	4645	4645	4645	4645	0
114	20240119	191900	151576530	4645	4645	4645	4645	0
115	20240119	191800	151576530	4645	4645	4645	4645	0
116	20240119	191700	151576530	4645	4645	4645	4645	0
117	20240119	191600	151576530	4645	4645	4645	4645	0
118	20240119	191500	151576530	4645	4645	4645	4645	0
119	20240119	191400	151576530	4645	4645	4645	4645	0
120	20240119	191300	151576530	4645	4645	4645	4645	0
121	20240119	191200	151576530	4645	4645	4645	4645	0
122	20240119	191100	151576530	4645	4645	4645	4645	257
123	20240119	191000	151576530	4645	4645	4645	4645	0
124	20240119	190900	151576530	4645	4645	4645	4645	0
125	20240119	190800	151576530	4645	4645	4645	4645	0
126	20240119	190700	151576530	4645	4645	4645	4645	0
127	20240119	190600	151576530	4645	4645	4645	4645	0
128	20240119	190500	151576530	4645	4645	4645	4645	0
129	20240119	190400	151576530	4645	4645	4645	4645	0
130	20240119	190300	151576530	4645	4645	4645	4645	0
131	20240119	190200	151576530	4645	4645	4645	4645	0
132	20240119	190100	151576530	4645	4645	4645	4645	0
133	20240119	190000	151576530	4645	4645	4645	4645	0
134	20240119	185900	151576530	4645	4645	4645	4645	0
135	20240119	185800	151576530	4645	4645	4645	4645	0
136	20240119	185700	151576530	4645	4645	4645	4645	0
137	20240119	185600	151576530	4645	4645	4645	4645	0
138	20240119	185500	151576530	4645	4645	4645	4645	0
139	20240119	185400	151576530	4645	4645	4645	4645	0
140	20240119	185300	151576530	4645	4645	4645	4645	0
141	20240119	185200	151576530	4645	4645	4645	4645	0
142	20240119	185100	151576530	4645	4645	4645	4645	0
143	20240119	185000	151576530	4645	4645	4645	4645	0
144	20240119	184900	151576530	4645	4645	4645	4645	0
145	20240119	184800	151576530	4645	4645	4645	4645	0
146	20240119	184700	151576530	4645	4645	4645	4645	0
147	20240119	184600	151576530	4645	4645	4645	4645	0
148	20240119	184500	151576530	4645	4645	4645	4645	0
149	20240119	184400	151576530	4645	4645	4645	4645	0
150	20240119	184300	151576530	4645	4645	4645	4645	0
151	20240119	184200	151576530	4645	4645	4645	4645	0
152	20240119	184100	151576530	4645	4645	4645	4645	257
153	20240119	184000	151576530	4645	4645	4645	4645	0
154	20240119	183900	151576530	4645	4645	4645	4645	0
155	20240119	183800	151576530	4645	4645	4645	4645	0
156	20240119	183700	151576530	4645	4645	4645	4645	0
157	20240119	183600	151576530	4645	4645	4645	4645	0
158	20240119	183500	151576530	4645	4645	4645	4645	0
159	20240119	183400	151576530	4645	4645	4645	4645	0
160	20240119	183300	151576530	4645	4645	4645	4645	0
161	20240119	183200	151576530	4645	4645	4645	4645	0
162	20240119	183100	151576530	4645	4645	4645	4645	0
163	20240119	183000	151576530	4645	4645	4645	4645	0
164	20240119	182900	151576530	4645	4645	4645	4645	0
165	20240119	182800	151576530	4645	4645	4645	4645	0
166	20240119	182700	151576530	4645	4645	4645	4645	0
167	20240119	182600	151576530	4645	4645	4645	4645	0
168	20240119	182500	151576530	4645	4645	4645	4645	0
169	20240119	182400	151576530	4645	4645	4645	4645	0
170	20240119	182300	151576530	4645	4645	4645	4645	0
171	20240119	182200	151576530	4645	4645	4645	4645	0
172	20240119	182100	151576530	4645	4645	4645	4645	0
173	20240119	182000	151576530	4645	4645	4645	4645	0
174	20240119	181900	151576530	4645	4645	4645	4645	0
175	20240119	181800	151576530	4645	4645	4645	4645	0
176	20240119	181700	151576530	4645	4645	4645	4645	0
177	20240119	181600	151576530	4645	4645	4645	4645	0
178	20240119	181500	151576530	4645	4645	4645	4645	0
179	20240119	181400	151576530	4645	4645	4645	4645	0
180	20240119	181300	151576530	4645	4645	4645	4645	0
181	20240119	181200	151576530	4645	4645	4645	4645	0
182	20240119	181100	151576530	4645	4645	4645	4645	257
183	20240119	181000	151576530	4645	4645	4645	4645	0
184	20240119	180900	151576530	4645	4645	4645	4645	0
185	20240119	180800	151576530	4645	4645	4645	4645	0
186	20240119	180700	151576530	4645	4645	4645	4645	0
187	20240119	180600	151576530	4645	4645	4645	4645	0
188	20240119	180500	151576530	4645	4645	4645	4645	0
189	20240119	180400	151576530	4645	4645	4645	4645	0
190	20240119	180300	151576530	4645	4645	4645	4645	0
191	20240119	180200	151576530	4645	4645	4645	4645	0
192	20240119	180100	151576530	4645	4645	4645	4645	0
193	20240119	180000	151576530	4645	4645	4645	4645	0
194	20240119	175900	151576530	4645	4645	4645	4645	0
195	20240119	175800	151576530	4645	4645	4645	4645	0
196	20240119	175700	151576530	4645	4645	4645	4645	0
197	20240119	175600	151576530	4645	4645	4645	4645	0
198	20240119	175500	151576530	4645	4645	4645	4645	0
199	20240119	175400	151576530	4645	4645	4645	4645	0
200	20240119	175300	151576530	4645	4645	4645	4645	0
201	20240119	175200	151576530	4645	4645	4645	4645	0
202	20240119	175100	151576530	4645	4645	4645	4645	0
203	20240119	175000	151576530	4645	4645	4645	4645	0
204	20240119	174900	151576530	4645	4645	4645	4645	0
205	20240119	174800	151576530	4645	4645	4645	4645	0
206	20240119	174700	151576530	4645	4645	4645	4645	0
207	20240119	174600	151576530	4645	4645	4645	4645	0
208	20240119	174500	151576530	4645	4645	4645	4645	0
209	20240119	174400	151576530	4645	4645	4645	4645	0
210	20240119	174300	151576530	4645	4645	4645	4645	0
211	20240119	174200	151576530	4645	4645	4645	4645	0
212	20240119	174100	151576530	4645	4645	4645	4645	257
213	20240119	174000	151576530	4645	4645	4645	4645	0
214	20240119	173900	151576530	4645	4645	4645	4645	0
215	20240119	173800	151576530	4645	4645	4645	4645	0
216	20240119	173700	151576530	4645	4645	4645	4645	0
217	20240119	173600	151576530	4645	4645	4645	4645	0
218	20240119	173500	151576530	4645	4645	4645	4645	0
219	20240119	173400	151576530	4645	4645	4645	4645	0
220	20240119	173300	151576530	4645	4645	4645	4645	0
221	20240119	173200	151576530	4645	4645	4645	4645	0
222	20240119	173100	151576530	4645	4645	4645	4645	0
223	20240119	173000	151576530	4645	4645	4645	4645	0
224	20240119	172900	151576530	4645	4645	4645	4645	0
225	20240119	172800	151576530	4645	4645	4645	4645	0
226	20240119	172700	151576530	4645	4645	4645	4645	0
227	20240119	172600	151576530	4645	4645	4645	4645	0
228	20240119	172500	151576530	4645	4645	4645	4645	0
229	20240119	172400	151576530	4645	4645	4645	4645	0
230	20240119	172300	151576530	4645	4645	4645	4645	0
231	20240119	172200	151576530	4645	4645	4645	4645	0
232	20240119	172100	151576530	4645	4645	4645	4645	0
233	20240119	172000	151576530	4645	4645	4645	4645	0
234	20240119	171900	151576530	4645	4645	4645	4645	0
235	20240119	171800	151576530	4645	4645	4645	4645	0
236	20240119	171700	151576530	4645	4645	4645	4645	0
237	20240119	171600	151576530	4645	4645	4645	4645	0
238	20240119	171500	151576530	4645	4645	4645	4645	0
239	20240119	171400	151576530	4645	4645	4645	4645	0
240	20240119	171300	151576530	4645	4645	4645	4645	0
241	20240119	171200	151576530	4645	4645	4645	4645	0
242	20240119	171100	151576530	4645	4645	4645	4645	257
243	20240119	171000	151576530	4645	4645	4645	4645	0
244	20240119	170900	151576530	4645	4645	4645	4645	0
245	20240119	170800	151576530	4645	4645	4645	4645	0
246	20240119	170700	151576530	4645	4645	4645	4645	0
247	20240119	170600	151576530	4645	4645	4645	4645	0
248	20240119	170500	151576530	4645	4645	4645	4645	0
249	20240119	170400	151576530	4645	4645	4645	4645	0
250	20240119	170300	151576530	4645	4645	4645	4645	0
251	20240119	170200	151576530	4645	4645	4645	4645	0
252	20240119	170100	151576530	4645	4645	4645	4645	0
253	20240119	170000	151576530	4645	4645	4645	4645	0
254	20240119	165900	151576530	4645	4645	4645	4645	0
255	20240119	165800	151576530	4645	4645	4645	4645	0
256	20240119	165700	151576530	4645	4645	4645	4645	0
257	20240119	165600	151576530	4645	4645	4645	4645	0
258	20240119	165500	151576530	4645	4645	4645	4645	0
259	20240119	165400	151576530	4645	4645	4645	4645	0
260	20240119	165300	151576530	4645	4645	4645	4645	0
261	20240119	165200	151576530	4645	4645	4645	4645	0
262	20240119	165100	151576530	4645	4645	4645	4645	0
263	20240119	165000	151576530	4645	4645	4645	4645	0
264	20240119	164900	151576530	4645	4645	4645	4645	0
265	20240119	164800	151576530	4645	4645	4645	4645	0
266	20240119	164700	151576530	4645	4645	4645	4645	0
267	20240119	164600	151576530	4645	4645	4645	4645	0
268	20240119	164500	151576530	4645	4645	4645	4645	0
269	20240119	164400	151576530	4645	4645	4645	4645	0
270	20240119	164300	151576530	4645	4645	4645	4645	0
271	20240119	164200	151576530	4645	4645	4645	4645	0
272	20240119	164100	151576530	4645	4645	4645	4645	257
273	20240119	164000	151576530	4645	4645	4645	4645	0
274	20240119	163900	151576530	4645	4645	4645	4645	0
275	20240119	163800	151576530	4645	4645	4645	4645	0
276	20240119	163700	151576530	4645	4645	4645	4645	0
277	20240119	163600	151576530	4645	4645	4645	4645	0
278	20240119	163500	151576530	4645	4645	4645	4645	0
279	20240119	163400	151576530	4645	4645	4645	4645	0
280	20240119	163300	151576530	4645	4645	4645	4645	0
281	20240119	163200	151576530	4645	4645	4645	4645	0
282	20240119	163100	151576530	4645	4645	4645	4645	0
283	20240119	163000	151576530	4645	4645	4645	4645	0
284	20240119	162900	151576530	4645	4645	4645	4645	0
285	20240119	162800	151576530	4645	4645	4645	4645	0
286	20240119	162700	151576530	4645	4645	4645	4645	0
287	20240119	162600	151576530	4645	4645	4645	4645	0
288	20240119	162500	151576530	4645	4645	4645	4645	0
289	20240119	162400	151576530	4645	4645	4645	4645	0
290	20240119	162300	151576530	4645	4645	4645	4645	0
291	20240119	162200	151576530	4645	4645	4645	4645	0
292	20240119	162100	151576530	4645	4645	4645	4645	0
293	20240119	162000	151576530	4645	4645	4645	4645	0
294	20240119	161900	151576530	4645	4645	4645	4645	0
295	20240119	161800	151576530	4645	4645	4645	4645	0
296	20240119	161700	151576530	4645	4645	4645	4645	0
297	20240119	161600	151576530	4645	4645	4645	4645	0
298	20240119	161500	151576530	4645	4645	4645	4645	0
299	20240119	161400	151576530	4645	4645	4645	4645	0
300	20240119	161300	151576530	4645	4645	4645	4645	0
301	20240119	161200	151576530	4645	4645	4645	4645	0
302	20240119	161100	151576530	4645	4645	4645	4645	257
303	20240119	161000	151576530	4645	4645	4645	4645	0
304	20240119	160900	151576530	4645	4645	4645	4645	0
305	20240119	160800	151576530	4645	4645	4645	4645	0
306	20240119	160700	151576530	4645	4645	4645	4645	0
307	20240119	160600	151576530	4645	4645	4645	4645	0
308	20240119	160500	151576530	4645	4645	4645	4645	0
309	20240119	160400	151576530	4645	4645	4645	4645	0
310	20240119	160300	151576530	4645	4645	4645	4645	0
311	20240119	160200	151576530	4645	4645	4645	4645	0
312	20240119	160100	151576530	4645	4645	4645	4645	0
313	20240119	160000	151576530	4645	4645	4645	4645	0
314	20240119	155900	151576530	4645	4645	4645	4645	0
315	20240119	155800	151576530	4645	4645	4645	4645	0
316	20240119	155700	151576530	4645	4645	4645	4645	0
317	20240119	155600	151576530	4645	4645	4645	4645	0
318	20240119	155500	151576530	4645	4645	4645	4645	0
319	20240119	155400	151576530	4645	4645	4645	4645	0
320	20240119	155300	151576530	4645	4645	4645	4645	0
321	20240119	155200	151576530	4645	4645	4645	4645	0
322	20240119	155100	151576530	4645	4645	4645	4645	0
323	20240119	155000	151576530	4645	4645	4645	4645	0
324	20240119	154900	151576530	4645	4645	4645	4645	0
325	20240119	154800	151576530	4645	4645	4645	4645	0
326	20240119	154700	151576530	4645	4645	4645	4645	0
327	20240119	154600	151576530	4645	4645	4645	4645	0
328	20240119	154500	151576530	4645	4645	4645	4645	0
329	20240119	154400	151576530	4645	4645	4645	4645	0
330	20240119	154300	151576530	4645	4645	4645	4645	0
331	20240119	154200	151576530	4645	4645	4645	4645	0
332	20240119	154100	151576530	4645	4645	4645	4645	257
333	20240119	154000	151576530	4645	4645	4645	4645	0
334	20240119	153900	151576530	4645	4645	4645	4645	0
335	20240119	153800	151576530	4645	4645	4645	4645	0
336	20240119	153700	151576530	4645	4645	4645	4645	0
337	20240119	153600	151576530	4645	4645	4645	4645	0
338	20240119	153500	151576530	4645	4645	4645	4645	0
339	20240119	153400	151576530	4645	4645	4645	4645	0
340	20240119	153300	151576530	4645	4645	4645	4645	0
341	20240119	153200	151576530	4645	4645	4645	4645	0
342	20240119	153100	151576530	4645	4645	4645	4645	0
343	20240119	153000	151576530	4645	4645	4645	4645	257
344	20240119	152900	150382765	4645	4645	4645	4645	0
345	20240119	152800	150382765	4645	4645	4645	4645	0
346	20240119	152700	150382765	4645	4645	4645	4645	0
347	20240119	152600	150382765	4645	4645	4645	4645	0
348	20240119	152500	150382765	4645	4645	4645	4645	0
349	20240119	152400	150382765	4645	4645	4645	4645	0
350	20240119	152300	150382765	4645	4645	4645	4645	0
351	20240119	152200	150382765	4645	4645	4645	4645	0
352	20240119	152100	150382765	4645	4645	4645	4645	0
353	20240119	152000	150382765	4645	4645	4645	4645	0
354	20240119	151900	150382765	4645	4645	4645	4645	0
355	20240119	151800	150382765	4645	4645	4645	4645	0
356	20240119	151700	150382765	4645	4645	4645	4645	129
357	20240119	151600	149783560	4645	4660	4660	4645	10
358	20240119	151500	149737095	4655	4655	4655	4655	0
359	20240119	151400	149737095	4655	4655	4655	4655	192
360	20240119	151300	148843335	4650	4650	4650	4650	0
361	20240119	151200	148843335	4650	4650	4650	4650	0
362	20240119	151100	148843335	4650	4650	4650	4650	0
363	20240119	151000	148843335	4650	4650	4650	4650	45
364	20240119	150900	148634085	4650	4650	4650	4650	0
365	20240119	150800	148634085	4650	4650	4650	4650	3
366	20240119	150700	148620135	4650	4650	4650	4650	0
367	20240119	150600	148620135	4650	4650	4650	4650	0
368	20240119	150500	148620135	4650	4650	4650	4650	71
369	20240119	150400	148289985	4650	4650	4650	4650	0
370	20240119	150300	148289985	4650	4650	4650	4650	80
371	20240119	150200	147917985	4650	4650	4650	4650	0
372	20240119	150100	147917985	4650	4650	4650	4650	2
373	20240119	150000	147908685	4650	4650	4650	4650	0
374	20240119	145900	147908685	4650	4650	4650	4650	0
375	20240119	145800	147908685	4650	4650	4650	4650	2
376	20240119	145700	147899385	4650	4650	4650	4650	0
377	20240119	145600	147899385	4650	4650	4650	4650	0
378	20240119	145500	147899385	4650	4650	4650	4650	0
379	20240119	145400	147899385	4650	4650	4650	4650	0
380	20240119	145300	147899385	4650	4650	4650	4650	0
381	20240119	145200	147899385	4650	4650	4650	4650	0
382	20240119	145100	147899385	4650	4650	4650	4650	0
383	20240119	145000	147899385	4650	4650	4650	4650	0
384	20240119	144900	147899385	4650	4630	4650	4630	11
385	20240119	144800	147848395	4630	4630	4630	4630	0
386	20240119	144700	147848395	4630	4630	4630	4630	0
387	20240119	144600	147848395	4630	4630	4630	4630	0
388	20240119	144500	147848395	4630	4630	4630	4630	5
389	20240119	144400	147825245	4620	4625	4625	4620	110
390	20240119	144300	147316925	4630	4630	4630	4630	295
391	20240119	144200	145951075	4630	4630	4630	4630	0
392	20240119	144100	145951075	4630	4630	4630	4630	0
393	20240119	144000	145951075	4630	4630	4630	4630	0
394	20240119	143900	145951075	4630	4630	4630	4630	0
395	20240119	143800	145951075	4630	4630	4630	4630	0
396	20240119	143700	145951075	4630	4630	4630	4630	870
397	20240119	143600	141922975	4655	4655	4655	4655	0
398	20240119	143500	141922975	4655	4655	4655	4655	0
399	20240119	143400	141922975	4655	4655	4655	4655	100
400	20240119	143300	141457475	4630	4630	4630	4630	0
401	20240119	143200	141457475	4630	4630	4630	4630	0
402	20240119	143100	141457475	4630	4630	4630	4630	0
403	20240119	143000	141457475	4630	4630	4630	4630	0
404	20240119	142900	141457475	4630	4630	4630	4630	0
405	20240119	142800	141457475	4630	4630	4630	4630	0
406	20240119	142700	141457475	4630	4630	4630	4630	0
407	20240119	142600	141457475	4630	4630	4630	4630	0
408	20240119	142500	141457475	4630	4630	4630	4630	0
409	20240119	142400	141457475	4630	4630	4630	4630	630
410	20240119	142300	138540575	4630	4645	4645	4630	110
411	20240119	142200	138030960	4640	4640	4640	4640	0
412	20240119	142100	138030960	4640	4640	4640	4640	0
413	20240119	142000	138030960	4640	4640	4640	4640	0
414	20240119	141900	138030960	4640	4640	4640	4640	0
415	20240119	141800	138030960	4640	4640	4640	4640	0
416	20240119	141700	138030960	4640	4640	4640	4640	0
417	20240119	141600	138030960	4640	4640	4640	4640	0
418	20240119	141500	138030960	4640	4640	4640	4640	18
419	20240119	141400	137947440	4655	4655	4655	4655	0
420	20240119	141300	137947440	4655	4655	4655	4655	0
421	20240119	141200	137947440	4655	4655	4655	4655	0
422	20240119	141100	137947440	4655	4655	4655	4655	0
423	20240119	141000	137947440	4655	4655	4655	4655	0
424	20240119	140900	137947440	4655	4655	4655	4655	0
425	20240119	140800	137947440	4655	4655	4655	4655	0
426	20240119	140700	137947440	4655	4655	4655	4655	158
427	20240119	140600	137211950	4655	4655	4655	4655	0
428	20240119	140500	137211950	4655	4655	4655	4655	2
429	20240119	140400	137202640	4655	4655	4655	4655	10
430	20240119	140300	137156090	4655	4655	4655	4655	10
431	20240119	140200	137109540	4655	4655	4655	4655	20
432	20240119	140100	137016440	4655	4655	4655	4655	175
433	20240119	140000	136201815	4655	4655	4655	4655	25
434	20240119	135900	136085440	4630	4630	4630	4630	0
435	20240119	135800	136085440	4630	4630	4630	4630	0
436	20240119	135700	136085440	4630	4630	4630	4630	0
437	20240119	135600	136085440	4630	4630	4630	4630	0
438	20240119	135500	136085440	4630	4630	4630	4630	0
439	20240119	135400	136085440	4630	4630	4630	4630	0
440	20240119	135300	136085440	4630	4630	4630	4630	0
441	20240119	135200	136085440	4630	4630	4630	4630	0
442	20240119	135100	136085440	4630	4630	4630	4630	8
443	20240119	135000	136048400	4630	4630	4630	4630	50
444	20240119	134900	135816900	4630	4630	4630	4630	0
445	20240119	134800	135816900	4630	4640	4640	4630	2108
446	20240119	134700	126052325	4670	4670	4670	4670	30
447	20240119	134600	125912225	4670	4670	4670	4670	100
448	20240119	134500	125445225	4655	4655	4655	4655	0
449	20240119	134400	125445225	4655	4655	4655	4655	0
450	20240119	134300	125445225	4655	4655	4655	4655	0
451	20240119	134200	125445225	4655	4655	4655	4655	0
452	20240119	134100	125445225	4655	4655	4655	4655	100
453	20240119	134000	124979725	4655	4630	4655	4630	163
454	20240119	133900	124222535	4655	4635	4655	4630	2100
455	20240119	133800	114496785	4635	4635	4635	4635	20
456	20240119	133700	114404085	4655	4655	4655	4655	0
457	20240119	133600	114404085	4655	4655	4655	4655	0
458	20240119	133500	114404085	4655	4655	4655	4655	0
459	20240119	133400	114404085	4655	4655	4655	4655	0
460	20240119	133300	114404085	4655	4655	4655	4655	1
461	20240119	133200	114399430	4635	4635	4635	4635	0
462	20240119	133100	114399430	4635	4635	4635	4635	0
463	20240119	133000	114399430	4635	4635	4635	4635	0
464	20240119	132900	114399430	4635	4635	4635	4635	0
465	20240119	132800	114399430	4635	4635	4635	4635	0
466	20240119	132700	114399430	4635	4635	4635	4635	0
467	20240119	132600	114399430	4635	4635	4635	4635	0
468	20240119	132500	114399430	4635	4635	4635	4635	0
469	20240119	132400	114399430	4635	4635	4635	4635	0
470	20240119	132300	114399430	4635	4640	4640	4635	1000
471	20240119	132200	109763315	4640	4640	4640	4640	0
472	20240119	132100	109763315	4640	4640	4640	4640	0
473	20240119	132000	109763315	4640	4640	4640	4640	0
474	20240119	131900	109763315	4640	4640	4640	4640	300
475	20240119	131800	108371315	4640	4640	4640	4640	0
476	20240119	131700	108371315	4640	4640	4640	4640	222
477	20240119	131600	107341235	4645	4650	4650	4645	31
478	20240119	131500	107197215	4650	4650	4650	4650	0
479	20240119	131400	107197215	4650	4650	4650	4650	0
480	20240119	131300	107197215	4650	4650	4650	4650	33
481	20240119	131200	107043765	4655	4655	4655	4655	0
482	20240119	131100	107043765	4655	4655	4655	4655	0
483	20240119	131000	107043765	4655	4655	4655	4655	58
484	20240119	130900	106773775	4655	4655	4655	4655	0
485	20240119	130800	106773775	4655	4655	4655	4655	0
486	20240119	130700	106773775	4655	4655	4655	4655	0
487	20240119	130600	106773775	4655	4655	4655	4655	0
488	20240119	130500	106773775	4655	4655	4655	4655	0
489	20240119	130400	106773775	4655	4655	4655	4655	0
490	20240119	130300	106773775	4655	4655	4655	4655	0
491	20240119	130200	106773775	4655	4655	4655	4655	0
492	20240119	130100	106773775	4655	4655	4655	4655	0
493	20240119	130000	106773775	4655	4655	4655	4655	0
494	20240119	125900	106773775	4655	4655	4655	4655	0
495	20240119	125800	106773775	4655	4655	4655	4655	0
496	20240119	125700	106773775	4655	4655	4655	4655	0
497	20240119	125600	106773775	4655	4655	4655	4655	0
498	20240119	125500	106773775	4655	4655	4655	4655	0
499	20240119	125400	106773775	4655	4655	4655	4655	0
500	20240119	125300	106773775	4655	4655	4655	4655	81
501	20240119	125200	106396720	4655	4655	4655	4655	0
502	20240119	125100	106396720	4655	4655	4655	4655	0
503	20240119	125000	106396720	4655	4655	4655	4655	10
504	20240119	124900	106350170	4655	4655	4655	4655	0
505	20240119	124800	106350170	4655	4655	4655	4655	0
506	20240119	124700	106350170	4655	4655	4655	4655	0
507	20240119	124600	106350170	4655	4655	4655	4655	0
508	20240119	124500	106350170	4655	4655	4655	4655	0
509	20240119	124400	106350170	4655	4655	4655	4655	86
510	20240119	124300	105949840	4655	4655	4655	4655	0
511	20240119	124200	105949840	4655	4655	4655	4655	0
512	20240119	124100	105949840	4655	4655	4655	4655	0
513	20240119	124000	105949840	4655	4655	4655	4655	0
514	20240119	123900	105949840	4655	4655	4655	4655	0
515	20240119	123800	105949840	4655	4655	4655	4655	0
516	20240119	123700	105949840	4655	4655	4655	4655	1031
517	20240119	123600	101150535	4655	4655	4655	4655	0
518	20240119	123500	101150535	4655	4655	4655	4655	0
519	20240119	123400	101150535	4655	4655	4655	4655	2
520	20240119	123300	101141225	4650	4650	4650	4650	0
521	20240119	123200	101141225	4650	4650	4650	4650	0
522	20240119	123100	101141225	4650	4650	4650	4650	0
523	20240119	123000	101141225	4650	4650	4650	4650	0
524	20240119	122900	101141225	4650	4650	4650	4650	0
525	20240119	122800	101141225	4650	4650	4650	4650	0
526	20240119	122700	101141225	4650	4650	4650	4650	0
527	20240119	122600	101141225	4650	4650	4650	4650	0
528	20240119	122500	101141225	4650	4650	4650	4650	0
529	20240119	122400	101141225	4650	4650	4650	4650	0
530	20240119	122300	101141225	4650	4650	4650	4650	0
531	20240119	122200	101141225	4650	4650	4650	4650	0
532	20240119	122100	101141225	4650	4650	4650	4650	105
533	20240119	122000	100652975	4650	4650	4650	4650	0
534	20240119	121900	100652975	4650	4650	4650	4650	1040
535	20240119	121800	95816975	4640	4640	4640	4640	0
536	20240119	121700	95816975	4640	4640	4640	4640	0
537	20240119	121600	95816975	4640	4640	4640	4640	0
538	20240119	121500	95816975	4640	4640	4640	4640	0
539	20240119	121400	95816975	4640	4640	4640	4640	0
540	20240119	121300	95816975	4640	4640	4640	4640	0
541	20240119	121200	95816975	4640	4640	4640	4640	10
542	20240119	121100	95770575	4640	4640	4640	4640	0
543	20240119	121000	95770575	4640	4645	4645	4640	58
544	20240119	120900	95501315	4645	4650	4650	4645	160
545	20240119	120800	94757350	4650	4650	4650	4650	0
546	20240119	120700	94757350	4650	4650	4650	4650	0
547	20240119	120600	94757350	4650	4650	4650	4650	0
548	20240119	120500	94757350	4650	4650	4650	4650	0
549	20240119	120400	94757350	4650	4650	4650	4650	0
550	20240119	120300	94757350	4650	4650	4650	4650	0
551	20240119	120200	94757350	4650	4650	4650	4650	0
552	20240119	120100	94757350	4650	4660	4660	4650	592
553	20240119	120000	92000585	4675	4675	4675	4675	35
554	20240119	115900	91836960	4680	4680	4680	4680	0
555	20240119	115800	91836960	4680	4680	4680	4680	0
556	20240119	115700	91836960	4680	4680	4680	4680	0
557	20240119	115600	91836960	4680	4680	4680	4680	0
558	20240119	115500	91836960	4680	4680	4680	4680	0
559	20240119	115400	91836960	4680	4680	4680	4680	0
560	20240119	115300	91836960	4680	4680	4680	4680	0
561	20240119	115200	91836960	4680	4680	4680	4680	0
562	20240119	115100	91836960	4680	4680	4680	4680	0
563	20240119	115000	91836960	4680	4680	4680	4680	0
564	20240119	114900	91836960	4680	4680	4680	4680	0
565	20240119	114800	91836960	4680	4680	4680	4680	0
566	20240119	114700	91836960	4680	4680	4680	4680	0
567	20240119	114600	91836960	4680	4680	4680	4680	0
568	20240119	114500	91836960	4680	4680	4680	4680	0
569	20240119	114400	91836960	4680	4680	4680	4680	0
570	20240119	114300	91836960	4680	4680	4680	4680	0
571	20240119	114200	91836960	4680	4680	4680	4680	0
572	20240119	114100	91836960	4680	4680	4680	4680	0
573	20240119	114000	91836960	4680	4680	4680	4680	0
574	20240119	113900	91836960	4680	4680	4680	4680	0
575	20240119	113800	91836960	4680	4680	4680	4680	0
576	20240119	113700	91836960	4680	4680	4680	4680	0
577	20240119	113600	91836960	4680	4680	4680	4680	0
578	20240119	113500	91836960	4680	4680	4680	4680	0
579	20240119	113400	91836960	4680	4680	4680	4680	0
580	20240119	113300	91836960	4680	4680	4680	4680	0
581	20240119	113200	91836960	4680	4680	4680	4680	0
582	20240119	113100	91836960	4680	4680	4680	4680	0
583	20240119	113000	91836960	4680	4680	4680	4680	0
584	20240119	112900	91836960	4680	4680	4680	4680	0
585	20240119	112800	91836960	4680	4680	4680	4680	0
586	20240119	112700	91836960	4680	4680	4680	4680	0
587	20240119	112600	91836960	4680	4680	4680	4680	0
588	20240119	112500	91836960	4680	4680	4680	4680	0
589	20240119	112400	91836960	4680	4680	4680	4680	0
590	20240119	112300	91836960	4680	4680	4680	4680	0
591	20240119	112200	91836960	4680	4680	4680	4680	0
592	20240119	112100	91836960	4680	4680	4680	4680	0
593	20240119	112000	91836960	4680	4680	4680	4680	0
594	20240119	111900	91836960	4680	4680	4680	4680	1
595	20240119	111800	91832280	4660	4660	4660	4660	0
596	20240119	111700	91832280	4660	4660	4660	4660	0
597	20240119	111600	91832280	4660	4660	4660	4660	0
598	20240119	111500	91832280	4660	4660	4660	4660	0
599	20240119	111400	91832280	4660	4660	4660	4660	0
600	20240119	111300	91832280	4660	4660	4660	4660	0
601	20240119	111200	91832280	4660	4660	4660	4660	21
602	20240119	111100	91734420	4660	4660	4660	4660	0
603	20240119	111000	91734420	4660	4660	4660	4660	0
604	20240119	110900	91734420	4660	4660	4660	4660	1000
605	20240119	110800	87074420	4660	4660	4660	4660	0
606	20240119	110700	87074420	4660	4660	4660	4660	150
607	20240119	110600	86375420	4660	4660	4660	4660	0
608	20240119	110500	86375420	4660	4660	4660	4660	0
609	20240119	110400	86375420	4660	4665	4665	4660	888
610	20240119	110300	82235950	4680	4680	4680	4680	1
611	20240119	110200	82231270	4665	4665	4665	4665	0
612	20240119	110100	82231270	4665	4665	4665	4665	5
613	20240119	110000	82207945	4660	4660	4660	4660	144
614	20240119	105900	81536905	4660	4660	4660	4660	0
615	20240119	105800	81536905	4660	4660	4660	4660	0
616	20240119	105700	81536905	4660	4660	4660	4660	0
617	20240119	105600	81536905	4660	4660	4660	4660	0
618	20240119	105500	81536905	4660	4660	4660	4660	0
619	20240119	105400	81536905	4660	4660	4660	4660	76
620	20240119	105300	81182745	4660	4660	4660	4660	0
621	20240119	105200	81182745	4660	4660	4660	4660	0
622	20240119	105100	81182745	4660	4660	4660	4660	0
623	20240119	105000	81182745	4660	4660	4660	4660	100
624	20240119	104900	80716745	4660	4675	4675	4660	1227
625	20240119	104800	74992535	4680	4680	4680	4680	0
626	20240119	104700	74992535	4680	4680	4680	4680	0
627	20240119	104600	74992535	4680	4680	4680	4680	0
628	20240119	104500	74992535	4680	4680	4680	4680	0
629	20240119	104400	74992535	4680	4680	4680	4680	100
630	20240119	104300	74524535	4680	4680	4680	4680	150
631	20240119	104200	73822535	4680	4680	4680	4680	119
632	20240119	104100	73265615	4680	4680	4680	4680	0
633	20240119	104000	73265615	4680	4680	4680	4680	0
634	20240119	103900	73265615	4680	4680	4680	4680	0
635	20240119	103800	73265615	4680	4680	4680	4680	0
636	20240119	103700	73265615	4680	4680	4680	4680	0
637	20240119	103600	73265615	4680	4680	4680	4680	1
638	20240119	103500	73260935	4675	4675	4675	4675	121
639	20240119	103400	72695260	4675	4675	4675	4675	1
640	20240119	103300	72690585	4675	4675	4675	4675	50
641	20240119	103200	72456835	4675	4675	4675	4675	0
642	20240119	103100	72456835	4675	4675	4675	4675	0
643	20240119	103000	72456835	4675	4675	4675	4675	0
644	20240119	102900	72456835	4675	4675	4675	4675	0
645	20240119	102800	72456835	4675	4675	4675	4675	0
646	20240119	102700	72456835	4675	4675	4675	4675	48
647	20240119	102600	72232435	4675	4675	4675	4675	0
648	20240119	102500	72232435	4675	4675	4675	4675	0
649	20240119	102400	72232435	4675	4665	4675	4665	101
650	20240119	102300	71761260	4675	4675	4675	4675	0
651	20240119	102200	71761260	4675	4675	4675	4675	1
652	20240119	102100	71756585	4670	4670	4670	4670	0
653	20240119	102000	71756585	4670	4670	4670	4670	22
654	20240119	101900	71653845	4675	4675	4675	4675	0
655	20240119	101800	71653845	4675	4675	4675	4675	48
656	20240119	101700	71429445	4660	4660	4660	4660	0
657	20240119	101600	71429445	4660	4670	4670	4660	125
658	20240119	101500	70845945	4675	4675	4675	4675	0
659	20240119	101400	70845945	4675	4675	4675	4675	28
660	20240119	101300	70715045	4675	4675	4675	4675	0
661	20240119	101200	70715045	4675	4675	4675	4675	1
662	20240119	101100	70710370	4660	4660	4660	4660	0
663	20240119	101000	70710370	4660	4660	4660	4660	100
664	20240119	100900	70244370	4660	4660	4660	4660	0
665	20240119	100800	70244370	4660	4660	4660	4660	77
666	20240119	100700	69885550	4660	4660	4660	4660	0
667	20240119	100600	69885550	4660	4660	4660	4660	3
668	20240119	100500	69871570	4640	4640	4640	4640	0
669	20240119	100400	69871570	4640	4640	4640	4640	0
670	20240119	100300	69871570	4640	4660	4660	4640	1221
671	20240119	100200	64206090	4665	4665	4665	4665	10
672	20240119	100100	64159440	4665	4665	4665	4665	1
673	20240119	100000	64154775	4640	4675	4675	4640	513
674	20240119	095900	61773410	4645	4650	4650	4645	2000
675	20240119	095800	52478410	4645	4680	4680	4645	896
676	20240119	095700	48311910	4680	4685	4685	4680	5
677	20240119	095600	48288490	4685	4685	4685	4685	0
678	20240119	095500	48288490	4685	4685	4685	4685	0
679	20240119	095400	48288490	4685	4685	4685	4685	0
680	20240119	095300	48288490	4685	4685	4685	4685	1
681	20240119	095200	48283805	4685	4685	4685	4685	11
682	20240119	095100	48232270	4685	4685	4685	4685	109
683	20240119	095000	47721605	4685	4685	4685	4685	6
684	20240119	094900	47693495	4700	4700	4700	4700	0
685	20240119	094800	47693495	4700	4700	4700	4700	185
686	20240119	094700	46823995	4700	4700	4700	4700	10
687	20240119	094600	46776995	4700	4700	4700	4700	12
688	20240119	094500	46720595	4700	4700	4700	4700	10
689	20240119	094400	46673595	4700	4690	4700	4690	33
690	20240119	094300	46518725	4700	4705	4705	4700	35
691	20240119	094200	46354215	4705	4705	4705	4705	8
692	20240119	094100	46316575	4710	4710	4710	4710	163
693	20240119	094000	45548845	4725	4720	4725	4720	603
694	20240119	093900	42702660	4720	4720	4720	4720	3
695	20240119	093800	42688500	4720	4720	4720	4720	20
696	20240119	093700	42594100	4725	4725	4725	4725	0
697	20240119	093600	42594100	4725	4725	4725	4725	0
698	20240119	093500	42594100	4725	4725	4725	4725	20
699	20240119	093400	42499600	4725	4725	4725	4725	0
700	20240119	093300	42499600	4725	4730	4730	4725	36
701	20240119	093200	42329380	4730	4740	4740	4730	154
702	20240119	093100	41599520	4740	4750	4750	4740	25
703	20240119	093000	41480950	4750	4750	4760	4740	217
704	20240119	092900	40452190	4750	4740	4750	4740	1717
705	20240119	092800	32302320	4740	4730	4740	4730	66
706	20240119	092700	31990000	4720	4720	4720	4720	28
707	20240119	092600	31857840	4700	4700	4700	4700	50
708	20240119	092500	31622840	4700	4700	4700	4700	36
709	20240119	092400	31453640	4700	4700	4700	4700	181
710	20240119	092300	30602940	4710	4710	4710	4710	20
711	20240119	092200	30508740	4720	4720	4720	4720	62
712	20240119	092100	30216100	4730	4730	4730	4730	100
713	20240119	092000	29743100	4740	4745	4745	4740	309
714	20240119	091900	28277860	4740	4740	4740	4740	1069
715	20240119	091800	23210800	4740	4730	4740	4730	854
716	20240119	091700	19168050	4730	4725	4730	4720	570
717	20240119	091600	16473660	4720	4705	4720	4700	945
718	20240119	091500	12030050	4710	4710	4710	4710	151
719	20240119	091400	11318840	4720	4710	4720	4710	36
720	20240119	091300	11148990	4700	4700	4700	4700	276
721	20240119	091200	9851790	4700	4695	4700	4695	14
722	20240119	091100	9786010	4690	4680	4700	4680	112
723	20240119	091000	9260480	4675	4675	4675	4675	65
724	20240119	090900	8956605	4690	4685	4690	4685	845
725	20240119	090800	4993605	4685	4685	4685	4685	53
726	20240119	090700	4745300	4680	4650	4680	4650	204
727	20240119	090600	3792350	4650	4650	4650	4650	0
728	20240119	090500	3792350	4650	4640	4650	4640	34
729	20240119	090400	3634550	4650	4650	4650	4650	144
730	20240119	090300	2964950	4690	4690	4690	4690	0
731	20240119	090200	2964950	4690	4690	4690	4690	0
732	20240119	090100	2964950	4690	4690	4690	4690	100
733	20240119	090000	2495950	4690	4680	4690	4680	533