KissMeData/366030/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	212300	323617300	5770	5770	5770	5770	2071
3	20240119	212200	323617300	5770	5770	5770	5770	0
4	20240119	212100	323617300	5770	5770	5770	5770	0
5	20240119	212000	323617300	5770	5770	5770	5770	0
6	20240119	211900	323617300	5770	5770	5770	5770	0
7	20240119	211800	323617300	5770	5770	5770	5770	0
8	20240119	211700	323617300	5770	5770	5770	5770	0
9	20240119	211600	323617300	5770	5770	5770	5770	0
10	20240119	211500	323617300	5770	5770	5770	5770	0
11	20240119	211400	323617300	5770	5770	5770	5770	0
12	20240119	211300	323617300	5770	5770	5770	5770	0
13	20240119	211200	323617300	5770	5770	5770	5770	0
14	20240119	211100	323617300	5770	5770	5770	5770	0
15	20240119	211000	323617300	5770	5770	5770	5770	0
16	20240119	210900	323617300	5770	5770	5770	5770	0
17	20240119	210800	323617300	5770	5770	5770	5770	0
18	20240119	210700	323617300	5770	5770	5770	5770	0
19	20240119	210600	323617300	5770	5770	5770	5770	0
20	20240119	210500	323617300	5770	5770	5770	5770	0
21	20240119	210400	323617300	5770	5770	5770	5770	0
22	20240119	210300	323617300	5770	5770	5770	5770	0
23	20240119	210200	323617300	5770	5770	5770	5770	0
24	20240119	210100	323617300	5770	5770	5770	5770	0
25	20240119	210000	323617300	5770	5770	5770	5770	0
26	20240119	205900	323617300	5770	5770	5770	5770	0
27	20240119	205800	323617300	5770	5770	5770	5770	0
28	20240119	205700	323617300	5770	5770	5770	5770	0
29	20240119	205600	323617300	5770	5770	5770	5770	0
30	20240119	205500	323617300	5770	5770	5770	5770	0
31	20240119	205400	323617300	5770	5770	5770	5770	0
32	20240119	205300	323617300	5770	5770	5770	5770	2071
33	20240119	205200	323617300	5770	5770	5770	5770	0
34	20240119	205100	323617300	5770	5770	5770	5770	0
35	20240119	205000	323617300	5770	5770	5770	5770	0
36	20240119	204900	323617300	5770	5770	5770	5770	0
37	20240119	204800	323617300	5770	5770	5770	5770	0
38	20240119	204700	323617300	5770	5770	5770	5770	0
39	20240119	204600	323617300	5770	5770	5770	5770	0
40	20240119	204500	323617300	5770	5770	5770	5770	0
41	20240119	204400	323617300	5770	5770	5770	5770	0
42	20240119	204300	323617300	5770	5770	5770	5770	0
43	20240119	204200	323617300	5770	5770	5770	5770	0
44	20240119	204100	323617300	5770	5770	5770	5770	0
45	20240119	204000	323617300	5770	5770	5770	5770	0
46	20240119	203900	323617300	5770	5770	5770	5770	0
47	20240119	203800	323617300	5770	5770	5770	5770	0
48	20240119	203700	323617300	5770	5770	5770	5770	0
49	20240119	203600	323617300	5770	5770	5770	5770	0
50	20240119	203500	323617300	5770	5770	5770	5770	0
51	20240119	203400	323617300	5770	5770	5770	5770	0
52	20240119	203300	323617300	5770	5770	5770	5770	0
53	20240119	203200	323617300	5770	5770	5770	5770	0
54	20240119	203100	323617300	5770	5770	5770	5770	0
55	20240119	203000	323617300	5770	5770	5770	5770	0
56	20240119	202900	323617300	5770	5770	5770	5770	0
57	20240119	202800	323617300	5770	5770	5770	5770	0
58	20240119	202700	323617300	5770	5770	5770	5770	0
59	20240119	202600	323617300	5770	5770	5770	5770	0
60	20240119	202500	323617300	5770	5770	5770	5770	0
61	20240119	202400	323617300	5770	5770	5770	5770	0
62	20240119	202300	323617300	5770	5770	5770	5770	2071
63	20240119	202200	323617300	5770	5770	5770	5770	0
64	20240119	202100	323617300	5770	5770	5770	5770	0
65	20240119	202000	323617300	5770	5770	5770	5770	0
66	20240119	201900	323617300	5770	5770	5770	5770	0
67	20240119	201800	323617300	5770	5770	5770	5770	0
68	20240119	201700	323617300	5770	5770	5770	5770	0
69	20240119	201600	323617300	5770	5770	5770	5770	0
70	20240119	201500	323617300	5770	5770	5770	5770	0
71	20240119	201400	323617300	5770	5770	5770	5770	0
72	20240119	201300	323617300	5770	5770	5770	5770	0
73	20240119	201200	323617300	5770	5770	5770	5770	0
74	20240119	201100	323617300	5770	5770	5770	5770	0
75	20240119	201000	323617300	5770	5770	5770	5770	0
76	20240119	200900	323617300	5770	5770	5770	5770	0
77	20240119	200800	323617300	5770	5770	5770	5770	0
78	20240119	200700	323617300	5770	5770	5770	5770	0
79	20240119	200600	323617300	5770	5770	5770	5770	0
80	20240119	200500	323617300	5770	5770	5770	5770	0
81	20240119	200400	323617300	5770	5770	5770	5770	0
82	20240119	200300	323617300	5770	5770	5770	5770	0
83	20240119	200200	323617300	5770	5770	5770	5770	0
84	20240119	200100	323617300	5770	5770	5770	5770	0
85	20240119	200000	323617300	5770	5770	5770	5770	0
86	20240119	195900	323617300	5770	5770	5770	5770	0
87	20240119	195800	323617300	5770	5770	5770	5770	0
88	20240119	195700	323617300	5770	5770	5770	5770	0
89	20240119	195600	323617300	5770	5770	5770	5770	0
90	20240119	195500	323617300	5770	5770	5770	5770	0
91	20240119	195400	323617300	5770	5770	5770	5770	0
92	20240119	195300	323617300	5770	5770	5770	5770	2071
93	20240119	195200	323617300	5770	5770	5770	5770	0
94	20240119	195100	323617300	5770	5770	5770	5770	0
95	20240119	195000	323617300	5770	5770	5770	5770	0
96	20240119	194900	323617300	5770	5770	5770	5770	0
97	20240119	194800	323617300	5770	5770	5770	5770	0
98	20240119	194700	323617300	5770	5770	5770	5770	0
99	20240119	194600	323617300	5770	5770	5770	5770	0
100	20240119	194500	323617300	5770	5770	5770	5770	0
101	20240119	194400	323617300	5770	5770	5770	5770	0
102	20240119	194300	323617300	5770	5770	5770	5770	0
103	20240119	194200	323617300	5770	5770	5770	5770	0
104	20240119	194100	323617300	5770	5770	5770	5770	0
105	20240119	194000	323617300	5770	5770	5770	5770	0
106	20240119	193900	323617300	5770	5770	5770	5770	0
107	20240119	193800	323617300	5770	5770	5770	5770	0
108	20240119	193700	323617300	5770	5770	5770	5770	0
109	20240119	193600	323617300	5770	5770	5770	5770	0
110	20240119	193500	323617300	5770	5770	5770	5770	0
111	20240119	193400	323617300	5770	5770	5770	5770	0
112	20240119	193300	323617300	5770	5770	5770	5770	0
113	20240119	193200	323617300	5770	5770	5770	5770	0
114	20240119	193100	323617300	5770	5770	5770	5770	0
115	20240119	193000	323617300	5770	5770	5770	5770	0
116	20240119	192900	323617300	5770	5770	5770	5770	0
117	20240119	192800	323617300	5770	5770	5770	5770	0
118	20240119	192700	323617300	5770	5770	5770	5770	0
119	20240119	192600	323617300	5770	5770	5770	5770	0
120	20240119	192500	323617300	5770	5770	5770	5770	0
121	20240119	192400	323617300	5770	5770	5770	5770	0
122	20240119	192300	323617300	5770	5770	5770	5770	2071
123	20240119	192200	323617300	5770	5770	5770	5770	0
124	20240119	192100	323617300	5770	5770	5770	5770	0
125	20240119	192000	323617300	5770	5770	5770	5770	0
126	20240119	191900	323617300	5770	5770	5770	5770	0
127	20240119	191800	323617300	5770	5770	5770	5770	0
128	20240119	191700	323617300	5770	5770	5770	5770	0
129	20240119	191600	323617300	5770	5770	5770	5770	0
130	20240119	191500	323617300	5770	5770	5770	5770	0
131	20240119	191400	323617300	5770	5770	5770	5770	0
132	20240119	191300	323617300	5770	5770	5770	5770	0
133	20240119	191200	323617300	5770	5770	5770	5770	0
134	20240119	191100	323617300	5770	5770	5770	5770	0
135	20240119	191000	323617300	5770	5770	5770	5770	0
136	20240119	190900	323617300	5770	5770	5770	5770	0
137	20240119	190800	323617300	5770	5770	5770	5770	0
138	20240119	190700	323617300	5770	5770	5770	5770	0
139	20240119	190600	323617300	5770	5770	5770	5770	0
140	20240119	190500	323617300	5770	5770	5770	5770	0
141	20240119	190400	323617300	5770	5770	5770	5770	0
142	20240119	190300	323617300	5770	5770	5770	5770	0
143	20240119	190200	323617300	5770	5770	5770	5770	0
144	20240119	190100	323617300	5770	5770	5770	5770	0
145	20240119	190000	323617300	5770	5770	5770	5770	0
146	20240119	185900	323617300	5770	5770	5770	5770	0
147	20240119	185800	323617300	5770	5770	5770	5770	0
148	20240119	185700	323617300	5770	5770	5770	5770	0
149	20240119	185600	323617300	5770	5770	5770	5770	0
150	20240119	185500	323617300	5770	5770	5770	5770	0
151	20240119	185400	323617300	5770	5770	5770	5770	0
152	20240119	185300	323617300	5770	5770	5770	5770	2071
153	20240119	185200	323617300	5770	5770	5770	5770	0
154	20240119	185100	323617300	5770	5770	5770	5770	0
155	20240119	185000	323617300	5770	5770	5770	5770	0
156	20240119	184900	323617300	5770	5770	5770	5770	0
157	20240119	184800	323617300	5770	5770	5770	5770	0
158	20240119	184700	323617300	5770	5770	5770	5770	0
159	20240119	184600	323617300	5770	5770	5770	5770	0
160	20240119	184500	323617300	5770	5770	5770	5770	0
161	20240119	184400	323617300	5770	5770	5770	5770	0
162	20240119	184300	323617300	5770	5770	5770	5770	0
163	20240119	184200	323617300	5770	5770	5770	5770	0
164	20240119	184100	323617300	5770	5770	5770	5770	0
165	20240119	184000	323617300	5770	5770	5770	5770	0
166	20240119	183900	323617300	5770	5770	5770	5770	0
167	20240119	183800	323617300	5770	5770	5770	5770	0
168	20240119	183700	323617300	5770	5770	5770	5770	0
169	20240119	183600	323617300	5770	5770	5770	5770	0
170	20240119	183500	323617300	5770	5770	5770	5770	0
171	20240119	183400	323617300	5770	5770	5770	5770	0
172	20240119	183300	323617300	5770	5770	5770	5770	0
173	20240119	183200	323617300	5770	5770	5770	5770	0
174	20240119	183100	323617300	5770	5770	5770	5770	0
175	20240119	183000	323617300	5770	5770	5770	5770	0
176	20240119	182900	323617300	5770	5770	5770	5770	0
177	20240119	182800	323617300	5770	5770	5770	5770	0
178	20240119	182700	323617300	5770	5770	5770	5770	0
179	20240119	182600	323617300	5770	5770	5770	5770	0
180	20240119	182500	323617300	5770	5770	5770	5770	0
181	20240119	182400	323617300	5770	5770	5770	5770	0
182	20240119	182300	323617300	5770	5770	5770	5770	2071
183	20240119	182200	323617300	5770	5770	5770	5770	0
184	20240119	182100	323617300	5770	5770	5770	5770	0
185	20240119	182000	323617300	5770	5770	5770	5770	0
186	20240119	181900	323617300	5770	5770	5770	5770	0
187	20240119	181800	323617300	5770	5770	5770	5770	0
188	20240119	181700	323617300	5770	5770	5770	5770	0
189	20240119	181600	323617300	5770	5770	5770	5770	0
190	20240119	181500	323617300	5770	5770	5770	5770	0
191	20240119	181400	323617300	5770	5770	5770	5770	0
192	20240119	181300	323617300	5770	5770	5770	5770	0
193	20240119	181200	323617300	5770	5770	5770	5770	0
194	20240119	181100	323617300	5770	5770	5770	5770	0
195	20240119	181000	323617300	5770	5770	5770	5770	0
196	20240119	180900	323617300	5770	5770	5770	5770	0
197	20240119	180800	323617300	5770	5770	5770	5770	0
198	20240119	180700	323617300	5770	5770	5770	5770	0
199	20240119	180600	323617300	5770	5770	5770	5770	0
200	20240119	180500	323617300	5770	5770	5770	5770	0
201	20240119	180400	323617300	5770	5770	5770	5770	0
202	20240119	180300	323617300	5770	5770	5770	5770	0
203	20240119	180200	323617300	5770	5770	5770	5770	0
204	20240119	180100	323617300	5770	5770	5770	5770	0
205	20240119	180000	323617300	5770	5770	5770	5770	0
206	20240119	175900	323617300	5770	5770	5770	5770	0
207	20240119	175800	323617300	5770	5770	5770	5770	0
208	20240119	175700	323617300	5770	5770	5770	5770	0
209	20240119	175600	323617300	5770	5770	5770	5770	0
210	20240119	175500	323617300	5770	5770	5770	5770	0
211	20240119	175400	323617300	5770	5770	5770	5770	0
212	20240119	175300	323617300	5770	5770	5770	5770	2071
213	20240119	175200	323617300	5770	5770	5770	5770	0
214	20240119	175100	323617300	5770	5770	5770	5770	0
215	20240119	175000	323617300	5770	5770	5770	5770	0
216	20240119	174900	323617300	5770	5770	5770	5770	0
217	20240119	174800	323617300	5770	5770	5770	5770	0
218	20240119	174700	323617300	5770	5770	5770	5770	0
219	20240119	174600	323617300	5770	5770	5770	5770	0
220	20240119	174500	323617300	5770	5770	5770	5770	0
221	20240119	174400	323617300	5770	5770	5770	5770	0
222	20240119	174300	323617300	5770	5770	5770	5770	0
223	20240119	174200	323617300	5770	5770	5770	5770	0
224	20240119	174100	323617300	5770	5770	5770	5770	0
225	20240119	174000	323617300	5770	5770	5770	5770	0
226	20240119	173900	323617300	5770	5770	5770	5770	0
227	20240119	173800	323617300	5770	5770	5770	5770	0
228	20240119	173700	323617300	5770	5770	5770	5770	0
229	20240119	173600	323617300	5770	5770	5770	5770	0
230	20240119	173500	323617300	5770	5770	5770	5770	0
231	20240119	173400	323617300	5770	5770	5770	5770	0
232	20240119	173300	323617300	5770	5770	5770	5770	0
233	20240119	173200	323617300	5770	5770	5770	5770	0
234	20240119	173100	323617300	5770	5770	5770	5770	0
235	20240119	173000	323617300	5770	5770	5770	5770	0
236	20240119	172900	323617300	5770	5770	5770	5770	0
237	20240119	172800	323617300	5770	5770	5770	5770	0
238	20240119	172700	323617300	5770	5770	5770	5770	0
239	20240119	172600	323617300	5770	5770	5770	5770	0
240	20240119	172500	323617300	5770	5770	5770	5770	0
241	20240119	172400	323617300	5770	5770	5770	5770	0
242	20240119	172300	323617300	5770	5770	5770	5770	2071
243	20240119	172200	323617300	5770	5770	5770	5770	0
244	20240119	172100	323617300	5770	5770	5770	5770	0
245	20240119	172000	323617300	5770	5770	5770	5770	0
246	20240119	171900	323617300	5770	5770	5770	5770	0
247	20240119	171800	323617300	5770	5770	5770	5770	0
248	20240119	171700	323617300	5770	5770	5770	5770	0
249	20240119	171600	323617300	5770	5770	5770	5770	0
250	20240119	171500	323617300	5770	5770	5770	5770	0
251	20240119	171400	323617300	5770	5770	5770	5770	0
252	20240119	171300	323617300	5770	5770	5770	5770	0
253	20240119	171200	323617300	5770	5770	5770	5770	0
254	20240119	171100	323617300	5770	5770	5770	5770	0
255	20240119	171000	323617300	5770	5770	5770	5770	0
256	20240119	170900	323617300	5770	5770	5770	5770	0
257	20240119	170800	323617300	5770	5770	5770	5770	0
258	20240119	170700	323617300	5770	5770	5770	5770	0
259	20240119	170600	323617300	5770	5770	5770	5770	0
260	20240119	170500	323617300	5770	5770	5770	5770	0
261	20240119	170400	323617300	5770	5770	5770	5770	0
262	20240119	170300	323617300	5770	5770	5770	5770	0
263	20240119	170200	323617300	5770	5770	5770	5770	0
264	20240119	170100	323617300	5770	5770	5770	5770	0
265	20240119	170000	323617300	5770	5770	5770	5770	0
266	20240119	165900	323617300	5770	5770	5770	5770	0
267	20240119	165800	323617300	5770	5770	5770	5770	0
268	20240119	165700	323617300	5770	5770	5770	5770	0
269	20240119	165600	323617300	5770	5770	5770	5770	0
270	20240119	165500	323617300	5770	5770	5770	5770	0
271	20240119	165400	323617300	5770	5770	5770	5770	0
272	20240119	165300	323617300	5770	5770	5770	5770	2071
273	20240119	165200	323617300	5770	5770	5770	5770	0
274	20240119	165100	323617300	5770	5770	5770	5770	0
275	20240119	165000	323617300	5770	5770	5770	5770	0
276	20240119	164900	323617300	5770	5770	5770	5770	0
277	20240119	164800	323617300	5770	5770	5770	5770	0
278	20240119	164700	323617300	5770	5770	5770	5770	0
279	20240119	164600	323617300	5770	5770	5770	5770	0
280	20240119	164500	323617300	5770	5770	5770	5770	0
281	20240119	164400	323617300	5770	5770	5770	5770	0
282	20240119	164300	323617300	5770	5770	5770	5770	0
283	20240119	164200	323617300	5770	5770	5770	5770	0
284	20240119	164100	323617300	5770	5770	5770	5770	0
285	20240119	164000	323617300	5770	5770	5770	5770	0
286	20240119	163900	323617300	5770	5770	5770	5770	0
287	20240119	163800	323617300	5770	5770	5770	5770	0
288	20240119	163700	323617300	5770	5770	5770	5770	0
289	20240119	163600	323617300	5770	5770	5770	5770	0
290	20240119	163500	323617300	5770	5770	5770	5770	0
291	20240119	163400	323617300	5770	5770	5770	5770	0
292	20240119	163300	323617300	5770	5770	5770	5770	0
293	20240119	163200	323617300	5770	5770	5770	5770	0
294	20240119	163100	323617300	5770	5770	5770	5770	0
295	20240119	163000	323617300	5770	5770	5770	5770	0
296	20240119	162900	323617300	5770	5770	5770	5770	0
297	20240119	162800	323617300	5770	5770	5770	5770	0
298	20240119	162700	323617300	5770	5770	5770	5770	0
299	20240119	162600	323617300	5770	5770	5770	5770	0
300	20240119	162500	323617300	5770	5770	5770	5770	0
301	20240119	162400	323617300	5770	5770	5770	5770	0
302	20240119	162300	323617300	5770	5770	5770	5770	2071
303	20240119	162200	323617300	5770	5770	5770	5770	0
304	20240119	162100	323617300	5770	5770	5770	5770	0
305	20240119	162000	323617300	5770	5770	5770	5770	0
306	20240119	161900	323617300	5770	5770	5770	5770	0
307	20240119	161800	323617300	5770	5770	5770	5770	0
308	20240119	161700	323617300	5770	5770	5770	5770	0
309	20240119	161600	323617300	5770	5770	5770	5770	0
310	20240119	161500	323617300	5770	5770	5770	5770	0
311	20240119	161400	323617300	5770	5770	5770	5770	0
312	20240119	161300	323617300	5770	5770	5770	5770	0
313	20240119	161200	323617300	5770	5770	5770	5770	0
314	20240119	161100	323617300	5770	5770	5770	5770	0
315	20240119	161000	323617300	5770	5770	5770	5770	0
316	20240119	160900	323617300	5770	5770	5770	5770	0
317	20240119	160800	323617300	5770	5770	5770	5770	0
318	20240119	160700	323617300	5770	5770	5770	5770	0
319	20240119	160600	323617300	5770	5770	5770	5770	0
320	20240119	160500	323617300	5770	5770	5770	5770	0
321	20240119	160400	323617300	5770	5770	5770	5770	0
322	20240119	160300	323617300	5770	5770	5770	5770	0
323	20240119	160200	323617300	5770	5770	5770	5770	0
324	20240119	160100	323617300	5770	5770	5770	5770	0
325	20240119	160000	323617300	5770	5770	5770	5770	0
326	20240119	155900	323617300	5770	5770	5770	5770	0
327	20240119	155800	323617300	5770	5770	5770	5770	0
328	20240119	155700	323617300	5770	5770	5770	5770	0
329	20240119	155600	323617300	5770	5770	5770	5770	0
330	20240119	155500	323617300	5770	5770	5770	5770	0
331	20240119	155400	323617300	5770	5770	5770	5770	0
332	20240119	155300	323617300	5770	5770	5770	5770	2071
333	20240119	155200	323617300	5770	5770	5770	5770	0
334	20240119	155100	323617300	5770	5770	5770	5770	0
335	20240119	155000	323617300	5770	5770	5770	5770	0
336	20240119	154900	323617300	5770	5770	5770	5770	0
337	20240119	154800	323617300	5770	5770	5770	5770	0
338	20240119	154700	323617300	5770	5770	5770	5770	0
339	20240119	154600	323617300	5770	5770	5770	5770	0
340	20240119	154500	323617300	5770	5770	5770	5770	0
341	20240119	154400	323617300	5770	5770	5770	5770	0
342	20240119	154300	323617300	5770	5770	5770	5770	0
343	20240119	154200	323617300	5770	5770	5770	5770	0
344	20240119	154100	323617300	5770	5770	5770	5770	0
345	20240119	154000	323617300	5770	5770	5770	5770	0
346	20240119	153900	323617300	5770	5770	5770	5770	0
347	20240119	153800	323617300	5770	5770	5770	5770	0
348	20240119	153700	323617300	5770	5770	5770	5770	0
349	20240119	153600	323617300	5770	5770	5770	5770	0
350	20240119	153500	323617300	5770	5770	5770	5770	0
351	20240119	153400	323617300	5770	5770	5770	5770	0
352	20240119	153300	323617300	5770	5770	5770	5770	0
353	20240119	153200	323617300	5770	5770	5770	5770	0
354	20240119	153100	323617300	5770	5770	5770	5770	0
355	20240119	153000	323617300	5770	5770	5770	5770	2071
356	20240119	152900	311667630	5780	5780	5780	5780	0
357	20240119	152800	311667630	5780	5780	5780	5780	0
358	20240119	152700	311667630	5780	5780	5780	5780	0
359	20240119	152600	311667630	5780	5780	5780	5780	0
360	20240119	152500	311667630	5780	5780	5780	5780	0
361	20240119	152400	311667630	5780	5780	5780	5780	0
362	20240119	152300	311667630	5780	5780	5780	5780	0
363	20240119	152200	311667630	5780	5780	5780	5780	0
364	20240119	152100	311667630	5780	5780	5780	5780	0
365	20240119	152000	311667630	5780	5780	5780	5780	0
366	20240119	151900	311667630	5780	5780	5780	5780	34
367	20240119	151800	311471110	5780	5780	5780	5780	100
368	20240119	151700	310893110	5780	5780	5780	5780	182
369	20240119	151600	309841150	5790	5790	5790	5790	1
370	20240119	151500	309835360	5790	5790	5790	5790	9
371	20240119	151400	309783250	5780	5780	5780	5780	5
372	20240119	151300	309754350	5790	5790	5790	5790	4
373	20240119	151200	309731190	5790	5800	5800	5790	1010
374	20240119	151100	303873240	5800	5790	5800	5790	2002
375	20240119	151000	292272400	5790	5790	5790	5790	0
376	20240119	150900	292272400	5790	5790	5790	5790	1077
377	20240119	150800	286036570	5790	5790	5790	5790	50
378	20240119	150700	285747070	5780	5770	5790	5770	652
379	20240119	150600	281978510	5780	5780	5780	5780	50
380	20240119	150500	281689510	5780	5780	5780	5770	14
381	20240119	150400	281608660	5780	5780	5780	5780	0
382	20240119	150300	281608660	5780	5780	5780	5780	3
383	20240119	150200	281591320	5780	5770	5780	5770	48
384	20240119	150100	281313980	5770	5770	5770	5770	57
385	20240119	150000	280985090	5780	5780	5780	5780	10
386	20240119	145900	280927290	5770	5770	5770	5770	0
387	20240119	145800	280927290	5770	5770	5770	5770	10
388	20240119	145700	280869590	5780	5780	5780	5780	0
389	20240119	145600	280869590	5780	5780	5780	5780	0
390	20240119	145500	280869590	5780	5780	5780	5780	0
391	20240119	145400	280869590	5780	5790	5790	5780	40
392	20240119	145300	280638290	5800	5800	5800	5800	0
393	20240119	145200	280638290	5800	5780	5800	5760	438
394	20240119	145100	278108310	5780	5780	5780	5780	0
395	20240119	145000	278108310	5780	5790	5790	5780	170
396	20240119	144900	277125610	5800	5800	5800	5800	16
397	20240119	144800	277032810	5800	5800	5800	5800	252
398	20240119	144700	275571210	5800	5800	5800	5800	0
399	20240119	144600	275571210	5800	5780	5800	5780	31
400	20240119	144500	275392010	5800	5800	5800	5800	1
401	20240119	144400	275386210	5790	5790	5790	5790	40
402	20240119	144300	275154610	5790	5790	5790	5790	0
403	20240119	144200	275154610	5790	5790	5790	5790	12
404	20240119	144100	275085130	5790	5790	5790	5790	204
405	20240119	144000	273903970	5790	5790	5790	5790	2
406	20240119	143900	273892390	5800	5800	5800	5800	1
407	20240119	143800	273886590	5800	5800	5800	5800	0
408	20240119	143700	273886590	5800	5800	5800	5800	10
409	20240119	143600	273828590	5810	5810	5810	5810	0
410	20240119	143500	273828590	5810	5810	5810	5810	0
411	20240119	143400	273828590	5810	5810	5810	5810	1
412	20240119	143300	273822780	5780	5780	5780	5780	1683
413	20240119	143200	264095040	5780	5780	5780	5780	0
414	20240119	143100	264095040	5780	5780	5780	5780	1
415	20240119	143000	264089260	5790	5790	5790	5790	0
416	20240119	142900	264089260	5790	5790	5790	5790	1
417	20240119	142800	264083470	5810	5810	5810	5810	0
418	20240119	142700	264083470	5810	5810	5810	5810	0
419	20240119	142600	264083470	5810	5810	5810	5810	10
420	20240119	142500	264025370	5810	5810	5810	5810	6
421	20240119	142400	263990510	5810	5790	5810	5790	14
422	20240119	142300	263909250	5790	5790	5790	5790	68
423	20240119	142200	263515530	5790	5790	5790	5790	0
424	20240119	142100	263515530	5790	5790	5790	5790	1
425	20240119	142000	263509740	5790	5790	5790	5790	3
426	20240119	141900	263492370	5800	5800	5800	5800	9
427	20240119	141800	263440170	5800	5800	5800	5800	0
428	20240119	141700	263440170	5800	5800	5800	5800	34
429	20240119	141600	263242970	5800	5800	5800	5800	126
430	20240119	141500	262512170	5800	5800	5800	5800	2
431	20240119	141400	262500570	5800	5800	5800	5800	0
432	20240119	141300	262500570	5800	5800	5800	5800	18
433	20240119	141200	262396170	5780	5790	5790	5780	243
434	20240119	141100	260991200	5800	5800	5800	5800	0
435	20240119	141000	260991200	5800	5800	5800	5800	0
436	20240119	140900	260991200	5800	5800	5800	5800	0
437	20240119	140800	260991200	5800	5800	5800	5800	1
438	20240119	140700	260985400	5790	5790	5790	5790	0
439	20240119	140600	260985400	5790	5790	5790	5790	54
440	20240119	140500	260672740	5790	5800	5800	5790	721
441	20240119	140400	256495940	5800	5800	5800	5800	0
442	20240119	140300	256495940	5800	5800	5800	5800	0
443	20240119	140200	256495940	5800	5800	5800	5800	0
444	20240119	140100	256495940	5800	5800	5800	5800	77
445	20240119	140000	256049340	5800	5800	5800	5800	354
446	20240119	135900	253996140	5820	5820	5820	5820	0
447	20240119	135800	253996140	5820	5820	5820	5820	1
448	20240119	135700	253990320	5800	5800	5800	5800	0
449	20240119	135600	253990320	5800	5800	5800	5800	0
450	20240119	135500	253990320	5800	5800	5800	5800	0
451	20240119	135400	253990320	5800	5800	5800	5800	10
452	20240119	135300	253932320	5840	5840	5840	5840	0
453	20240119	135200	253932320	5840	5830	5840	5830	20
454	20240119	135100	253815550	5840	5840	5840	5840	0
455	20240119	135000	253815550	5840	5830	5840	5830	100
456	20240119	134900	253231660	5830	5830	5830	5830	530
457	20240119	134800	250141760	5820	5800	5820	5800	624
458	20240119	134700	246513380	5800	5790	5800	5790	28
459	20240119	134600	246350990	5790	5790	5790	5790	35
460	20240119	134500	246148340	5810	5810	5810	5810	1
461	20240119	134400	246142530	5770	5770	5770	5770	60
462	20240119	134300	245796330	5720	5720	5720	5720	0
463	20240119	134200	245796330	5720	5820	5820	5720	8000
464	20240119	134100	199483790	5830	5830	5830	5830	1
465	20240119	134000	199477960	5830	5830	5830	5830	0
466	20240119	133900	199477960	5830	5830	5830	5830	2
467	20240119	133800	199466300	5830	5830	5830	5830	0
468	20240119	133700	199466300	5830	5830	5830	5830	0
469	20240119	133600	199466300	5830	5820	5830	5820	11
470	20240119	133500	199402270	5830	5830	5830	5830	0
471	20240119	133400	199402270	5830	5830	5830	5830	5
472	20240119	133300	199373120	5830	5830	5830	5830	0
473	20240119	133200	199373120	5830	5830	5830	5830	0
474	20240119	133100	199373120	5830	5830	5830	5830	0
475	20240119	133000	199373120	5830	5830	5830	5830	0
476	20240119	132900	199373120	5830	5840	5840	5830	19
477	20240119	132800	199262340	5840	5840	5840	5840	0
478	20240119	132700	199262340	5840	5840	5850	5840	308
479	20240119	132600	197463520	5850	5850	5850	5850	0
480	20240119	132500	197463520	5850	5850	5850	5850	0
481	20240119	132400	197463520	5850	5840	5850	5840	29
482	20240119	132300	197293970	5850	5850	5850	5850	1
483	20240119	132200	197288120	5850	5840	5850	5840	537
484	20240119	132100	194147530	5840	5840	5840	5840	2
485	20240119	132000	194135850	5830	5830	5830	5830	1
486	20240119	131900	194130020	5830	5840	5840	5830	99
487	20240119	131800	193552800	5830	5830	5830	5830	7
488	20240119	131700	193511990	5830	5830	5830	5830	393
489	20240119	131600	191220800	5830	5830	5830	5830	127
490	20240119	131500	190480390	5820	5820	5820	5820	0
491	20240119	131400	190480390	5820	5820	5820	5820	42
492	20240119	131300	190235950	5820	5830	5830	5820	745
493	20240119	131200	185899110	5830	5830	5830	5830	7
494	20240119	131100	185858300	5820	5820	5820	5820	478
495	20240119	131000	183076340	5820	5820	5820	5820	1
496	20240119	130900	183070520	5820	5820	5820	5820	0
497	20240119	130800	183070520	5820	5820	5820	5820	0
498	20240119	130700	183070520	5820	5820	5820	5820	9
499	20240119	130600	183018140	5820	5820	5820	5820	0
500	20240119	130500	183018140	5820	5820	5820	5820	203
501	20240119	130400	181836680	5820	5820	5820	5820	300
502	20240119	130300	180090680	5810	5810	5810	5810	3
503	20240119	130200	180073250	5800	5800	5800	5800	0
504	20240119	130100	180073250	5800	5800	5800	5800	200
505	20240119	130000	178913250	5800	5800	5800	5800	0
506	20240119	125900	178913250	5800	5800	5800	5800	0
507	20240119	125800	178913250	5800	5800	5800	5800	53
508	20240119	125700	178605850	5810	5810	5810	5810	84
509	20240119	125600	178117810	5810	5810	5810	5810	16
510	20240119	125500	178024850	5810	5810	5810	5810	0
511	20240119	125400	178024850	5810	5810	5810	5810	1
512	20240119	125300	178019040	5820	5820	5820	5820	4
513	20240119	125200	177995760	5800	5800	5800	5800	0
514	20240119	125100	177995760	5800	5800	5800	5800	0
515	20240119	125000	177995760	5800	5800	5800	5800	0
516	20240119	124900	177995760	5800	5800	5800	5800	0
517	20240119	124800	177995760	5800	5820	5820	5800	24
518	20240119	124700	177856320	5820	5810	5820	5810	53
519	20240119	124600	177548370	5810	5810	5810	5810	9
520	20240119	124500	177496080	5810	5810	5810	5810	206
521	20240119	124400	176299220	5810	5810	5810	5810	929
522	20240119	124300	170901730	5820	5820	5820	5820	0
523	20240119	124200	170901730	5820	5830	5830	5820	18
524	20240119	124100	170796800	5840	5840	5840	5840	0
525	20240119	124000	170796800	5840	5840	5840	5840	0
526	20240119	123900	170796800	5840	5840	5840	5840	100
527	20240119	123800	170212800	5810	5810	5810	5810	0
528	20240119	123700	170212800	5810	5810	5810	5810	0
529	20240119	123600	170212800	5810	5840	5840	5810	2
530	20240119	123500	170201150	5820	5820	5820	5820	135
531	20240119	123400	169415450	5820	5840	5840	5820	27
532	20240119	123300	169258110	5830	5830	5830	5830	0
533	20240119	123200	169258110	5830	5830	5830	5830	0
534	20240119	123100	169258110	5830	5830	5830	5830	8
535	20240119	123000	169211470	5820	5820	5820	5820	0
536	20240119	122900	169211470	5820	5820	5820	5820	0
537	20240119	122800	169211470	5820	5820	5820	5820	0
538	20240119	122700	169211470	5820	5820	5820	5820	48
539	20240119	122600	168932110	5820	5830	5830	5820	227
540	20240119	122500	167610950	5820	5820	5820	5820	0
541	20240119	122400	167610950	5820	5820	5820	5820	0
542	20240119	122300	167610950	5820	5820	5820	5820	0
543	20240119	122200	167610950	5820	5820	5820	5820	6
544	20240119	122100	167576030	5830	5830	5830	5830	6
545	20240119	122000	167541050	5830	5830	5830	5830	10
546	20240119	121900	167482750	5830	5830	5830	5830	0
547	20240119	121800	167482750	5830	5830	5830	5830	7
548	20240119	121700	167441940	5820	5820	5820	5820	100
549	20240119	121600	166859940	5820	5820	5820	5820	0
550	20240119	121500	166859940	5820	5820	5820	5820	0
551	20240119	121400	166859940	5820	5820	5820	5820	0
552	20240119	121300	166859940	5820	5820	5820	5820	0
553	20240119	121200	166859940	5820	5820	5820	5820	0
554	20240119	121100	166859940	5820	5820	5820	5820	0
555	20240119	121000	166859940	5820	5820	5820	5820	0
556	20240119	120900	166859940	5820	5820	5820	5820	0
557	20240119	120800	166859940	5820	5820	5820	5820	0
558	20240119	120700	166859940	5820	5820	5820	5820	0
559	20240119	120600	166859940	5820	5820	5820	5820	0
560	20240119	120500	166859940	5820	5820	5820	5820	0
561	20240119	120400	166859940	5820	5820	5820	5820	0
562	20240119	120300	166859940	5820	5820	5820	5820	1
563	20240119	120200	166854120	5810	5810	5810	5810	0
564	20240119	120100	166854120	5810	5810	5810	5810	0
565	20240119	120000	166854120	5810	5810	5810	5810	0
566	20240119	115900	166854120	5810	5810	5810	5810	0
567	20240119	115800	166854120	5810	5810	5810	5810	0
568	20240119	115700	166854120	5810	5810	5810	5810	269
569	20240119	115600	165291230	5830	5820	5830	5820	180
570	20240119	115500	164243620	5820	5820	5820	5820	20
571	20240119	115400	164127220	5820	5820	5820	5820	0
572	20240119	115300	164127220	5820	5820	5820	5820	334
573	20240119	115200	162183340	5830	5830	5830	5830	189
574	20240119	115100	161081470	5840	5840	5840	5840	2
575	20240119	115000	161069790	5840	5840	5840	5840	2
576	20240119	114900	161058110	5840	5840	5840	5840	0
577	20240119	114800	161058110	5840	5840	5840	5840	0
578	20240119	114700	161058110	5840	5840	5840	5840	0
579	20240119	114600	161058110	5840	5840	5840	5840	0
580	20240119	114500	161058110	5840	5840	5840	5840	1
581	20240119	114400	161052270	5840	5840	5840	5840	0
582	20240119	114300	161052270	5840	5840	5840	5840	0
583	20240119	114200	161052270	5840	5840	5840	5840	491
584	20240119	114100	158184830	5840	5840	5840	5840	0
585	20240119	114000	158184830	5840	5840	5840	5840	5
586	20240119	113900	158155630	5850	5850	5850	5850	0
587	20240119	113800	158155630	5850	5850	5850	5850	6
588	20240119	113700	158120530	5850	5850	5850	5850	3
589	20240119	113600	158102980	5850	5840	5850	5840	2
590	20240119	113500	158091290	5850	5850	5850	5850	980
591	20240119	113400	152358290	5850	5850	5850	5850	2
592	20240119	113300	152346590	5850	5850	5850	5850	0
593	20240119	113200	152346590	5850	5850	5850	5850	0
594	20240119	113100	152346590	5850	5850	5850	5850	0
595	20240119	113000	152346590	5850	5850	5850	5850	0
596	20240119	112900	152346590	5850	5850	5850	5850	20
597	20240119	112800	152229590	5850	5850	5850	5850	0
598	20240119	112700	152229590	5850	5850	5850	5850	3
599	20240119	112600	152212040	5850	5850	5850	5850	0
600	20240119	112500	152212040	5850	5850	5850	5850	1
601	20240119	112400	152206190	5860	5860	5860	5860	0
602	20240119	112300	152206190	5860	5860	5860	5860	0
603	20240119	112200	152206190	5860	5860	5860	5860	0
604	20240119	112100	152206190	5860	5860	5860	5860	0
605	20240119	112000	152206190	5860	5860	5860	5860	0
606	20240119	111900	152206190	5860	5860	5860	5860	1
607	20240119	111800	152200330	5840	5840	5840	5840	100
608	20240119	111700	151616330	5840	5840	5840	5840	0
609	20240119	111600	151616330	5840	5840	5840	5840	0
610	20240119	111500	151616330	5840	5840	5840	5840	0
611	20240119	111400	151616330	5840	5840	5840	5840	0
612	20240119	111300	151616330	5840	5840	5840	5840	0
613	20240119	111200	151616330	5840	5840	5840	5840	0
614	20240119	111100	151616330	5840	5840	5840	5840	0
615	20240119	111000	151616330	5840	5840	5840	5840	500
616	20240119	110900	148696330	5840	5840	5840	5840	0
617	20240119	110800	148696330	5840	5840	5840	5840	0
618	20240119	110700	148696330	5840	5840	5840	5840	101
619	20240119	110600	148106490	5860	5860	5860	5860	0
620	20240119	110500	148106490	5860	5860	5860	5860	0
621	20240119	110400	148106490	5860	5860	5860	5860	67
622	20240119	110300	147713870	5860	5860	5860	5860	0
623	20240119	110200	147713870	5860	5840	5860	5840	2
624	20240119	110100	147702170	5850	5840	5850	5840	458
625	20240119	110000	145024160	5840	5840	5840	5840	0
626	20240119	105900	145024160	5840	5840	5840	5840	0
627	20240119	105800	145024160	5840	5840	5840	5840	10
628	20240119	105700	144965760	5840	5840	5840	5840	87
629	20240119	105600	144457680	5840	5840	5840	5840	11
630	20240119	105500	144393440	5840	5840	5840	5840	2
631	20240119	105400	144381760	5840	5830	5840	5830	1371
632	20240119	105300	136388720	5840	5840	5840	5840	60
633	20240119	105200	136038320	5840	5840	5840	5840	0
634	20240119	105100	136038320	5840	5840	5840	5840	6
635	20240119	105000	136003280	5830	5840	5840	5830	329
636	20240119	104900	134085190	5840	5840	5840	5840	3
637	20240119	104800	134067670	5850	5850	5850	5850	1
638	20240119	104700	134061820	5830	5840	5840	5830	143
639	20240119	104600	133227700	5840	5840	5840	5840	0
640	20240119	104500	133227700	5840	5840	5840	5840	0
641	20240119	104400	133227700	5840	5840	5840	5840	3
642	20240119	104300	133210180	5840	5840	5840	5840	0
643	20240119	104200	133210180	5840	5840	5840	5840	0
644	20240119	104100	133210180	5840	5840	5840	5840	0
645	20240119	104000	133210180	5840	5840	5840	5840	0
646	20240119	103900	133210180	5840	5840	5840	5840	0
647	20240119	103800	133210180	5840	5830	5840	5830	71
648	20240119	103700	132795550	5830	5830	5830	5830	0
649	20240119	103600	132795550	5830	5830	5830	5830	0
650	20240119	103500	132795550	5830	5830	5830	5830	0
651	20240119	103400	132795550	5830	5830	5830	5830	100
652	20240119	103300	132212550	5830	5830	5830	5830	0
653	20240119	103200	132212550	5830	5830	5830	5830	0
654	20240119	103100	132212550	5830	5830	5830	5830	0
655	20240119	103000	132212550	5830	5830	5830	5830	0
656	20240119	102900	132212550	5830	5830	5830	5830	0
657	20240119	102800	132212550	5830	5830	5830	5830	0
658	20240119	102700	132212550	5830	5830	5830	5830	0
659	20240119	102600	132212550	5830	5830	5830	5830	0
660	20240119	102500	132212550	5830	5830	5830	5830	188
661	20240119	102400	131116510	5830	5830	5830	5830	150
662	20240119	102300	130242010	5830	5830	5830	5830	218
663	20240119	102200	128971070	5830	5830	5830	5830	60
664	20240119	102100	128621270	5840	5840	5840	5840	0
665	20240119	102000	128621270	5840	5840	5840	5840	0
666	20240119	101900	128621270	5840	5840	5840	5840	0
667	20240119	101800	128621270	5840	5840	5840	5840	165
668	20240119	101700	127657670	5840	5840	5840	5840	10
669	20240119	101600	127599270	5840	5850	5850	5840	244
670	20240119	101500	126174280	5840	5840	5840	5840	0
671	20240119	101400	126174280	5840	5840	5840	5840	0
672	20240119	101300	126174280	5840	5840	5840	5840	0
673	20240119	101200	126174280	5840	5840	5840	5840	0
674	20240119	101100	126174280	5840	5840	5840	5840	0
675	20240119	101000	126174280	5840	5840	5840	5840	0
676	20240119	100900	126174280	5840	5840	5840	5840	0
677	20240119	100800	126174280	5840	5840	5840	5840	0
678	20240119	100700	126174280	5840	5840	5840	5840	0
679	20240119	100600	126174280	5840	5840	5840	5840	15
680	20240119	100500	126086680	5850	5850	5850	5850	20
681	20240119	100400	125969680	5850	5850	5850	5850	1109
682	20240119	100300	119482030	5850	5840	5850	5840	203
683	20240119	100200	118294700	5840	5850	5850	5840	151
684	20240119	100100	117412360	5850	5850	5850	5850	87
685	20240119	100000	116903410	5850	5850	5850	5850	51
686	20240119	095900	116605060	5850	5850	5850	5850	2
687	20240119	095800	116593360	5850	5850	5850	5850	0
688	20240119	095700	116593360	5850	5850	5850	5850	0
689	20240119	095600	116593360	5850	5850	5850	5850	100
690	20240119	095500	116008360	5850	5850	5850	5850	0
691	20240119	095400	116008360	5850	5850	5850	5850	65
692	20240119	095300	115628110	5850	5850	5850	5850	103
693	20240119	095200	115025560	5850	5850	5850	5850	72
694	20240119	095100	114604360	5850	5860	5860	5850	96
695	20240119	095000	114042180	5860	5860	5860	5860	210
696	20240119	094900	112811580	5870	5870	5870	5870	0
697	20240119	094800	112811580	5870	5870	5870	5870	20
698	20240119	094700	112694180	5870	5850	5870	5840	311
699	20240119	094600	110877760	5850	5850	5850	5850	10
700	20240119	094500	110819260	5850	5850	5850	5850	800
701	20240119	094400	106139260	5850	5850	5850	5850	28
702	20240119	094300	105975460	5850	5850	5850	5850	20
703	20240119	094200	105858460	5850	5850	5850	5850	0
704	20240119	094100	105858460	5850	5850	5850	5850	215
705	20240119	094000	104600710	5870	5870	5870	5850	2094
706	20240119	093900	92349770	5870	5870	5870	5870	0
707	20240119	093800	92349770	5870	5870	5870	5870	2
708	20240119	093700	92338030	5850	5850	5850	5850	0
709	20240119	093600	92338030	5850	5850	5850	5850	1026
710	20240119	093500	86335930	5850	5850	5850	5850	0
711	20240119	093400	86335930	5850	5850	5850	5850	170
712	20240119	093300	85341430	5870	5850	5870	5850	104
713	20240119	093200	84733010	5840	5840	5840	5840	0
714	20240119	093100	84733010	5840	5870	5870	5840	1004
715	20240119	093000	78861460	5870	5870	5870	5870	0
716	20240119	092900	78861460	5870	5880	5880	5870	500
717	20240119	092800	75925110	5880	5870	5890	5870	1794
718	20240119	092700	65380950	5870	5880	5880	5870	57
719	20240119	092600	65045850	5860	5820	5870	5820	6118
720	20240119	092500	29231840	5820	5820	5820	5820	0
721	20240119	092400	29231840	5820	5820	5820	5820	0
722	20240119	092300	29231840	5820	5840	5840	5820	23
723	20240119	092200	29097760	5840	5850	5850	5840	44
724	20240119	092100	28840790	5840	5830	5840	5830	417
725	20240119	092000	26405520	5830	5820	5830	5820	783
726	20240119	091900	21841570	5820	5820	5820	5820	1
727	20240119	091800	21835750	5800	5830	5830	5800	900
728	20240119	091700	16607560	5830	5830	5830	5830	23
729	20240119	091600	16473470	5830	5830	5830	5830	0
730	20240119	091500	16473470	5830	5830	5830	5830	0
731	20240119	091400	16473470	5830	5830	5830	5830	1
732	20240119	091300	16467640	5830	5830	5830	5830	5
733	20240119	091200	16438490	5830	5830	5830	5830	1
734	20240119	091100	16432660	5810	5810	5810	5810	23
735	20240119	091000	16299030	5840	5840	5840	5840	10
736	20240119	090900	16240630	5850	5820	5850	5810	916
737	20240119	090800	10896190	5820	5820	5820	5820	0
738	20240119	090700	10896190	5820	5810	5820	5810	21
739	20240119	090600	10774170	5810	5800	5810	5800	188
740	20240119	090500	9681990	5800	5800	5800	5800	0
741	20240119	090400	9681990	5800	5810	5810	5800	305
742	20240119	090300	7912490	5800	5810	5810	5790	57
743	20240119	090200	7581900	5810	5810	5810	5810	3
744	20240119	090100	7564470	5770	5770	5770	5770	0
745	20240119	090000	7564470	5770	5770	5770	5770	1311