KissMeData/284620/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210200	78896075	4170	4170	4170	4170	465
3	20240119	210100	78896075	4170	4170	4170	4170	0
4	20240119	210000	78896075	4170	4170	4170	4170	0
5	20240119	205900	78896075	4170	4170	4170	4170	0
6	20240119	205800	78896075	4170	4170	4170	4170	0
7	20240119	205700	78896075	4170	4170	4170	4170	0
8	20240119	205600	78896075	4170	4170	4170	4170	0
9	20240119	205500	78896075	4170	4170	4170	4170	0
10	20240119	205400	78896075	4170	4170	4170	4170	0
11	20240119	205300	78896075	4170	4170	4170	4170	0
12	20240119	205200	78896075	4170	4170	4170	4170	0
13	20240119	205100	78896075	4170	4170	4170	4170	0
14	20240119	205000	78896075	4170	4170	4170	4170	0
15	20240119	204900	78896075	4170	4170	4170	4170	0
16	20240119	204800	78896075	4170	4170	4170	4170	0
17	20240119	204700	78896075	4170	4170	4170	4170	0
18	20240119	204600	78896075	4170	4170	4170	4170	0
19	20240119	204500	78896075	4170	4170	4170	4170	0
20	20240119	204400	78896075	4170	4170	4170	4170	0
21	20240119	204300	78896075	4170	4170	4170	4170	0
22	20240119	204200	78896075	4170	4170	4170	4170	0
23	20240119	204100	78896075	4170	4170	4170	4170	0
24	20240119	204000	78896075	4170	4170	4170	4170	0
25	20240119	203900	78896075	4170	4170	4170	4170	0
26	20240119	203800	78896075	4170	4170	4170	4170	0
27	20240119	203700	78896075	4170	4170	4170	4170	0
28	20240119	203600	78896075	4170	4170	4170	4170	0
29	20240119	203500	78896075	4170	4170	4170	4170	0
30	20240119	203400	78896075	4170	4170	4170	4170	0
31	20240119	203300	78896075	4170	4170	4170	4170	0
32	20240119	203200	78896075	4170	4170	4170	4170	465
33	20240119	203100	78896075	4170	4170	4170	4170	0
34	20240119	203000	78896075	4170	4170	4170	4170	0
35	20240119	202900	78896075	4170	4170	4170	4170	0
36	20240119	202800	78896075	4170	4170	4170	4170	0
37	20240119	202700	78896075	4170	4170	4170	4170	0
38	20240119	202600	78896075	4170	4170	4170	4170	0
39	20240119	202500	78896075	4170	4170	4170	4170	0
40	20240119	202400	78896075	4170	4170	4170	4170	0
41	20240119	202300	78896075	4170	4170	4170	4170	0
42	20240119	202200	78896075	4170	4170	4170	4170	0
43	20240119	202100	78896075	4170	4170	4170	4170	0
44	20240119	202000	78896075	4170	4170	4170	4170	0
45	20240119	201900	78896075	4170	4170	4170	4170	0
46	20240119	201800	78896075	4170	4170	4170	4170	0
47	20240119	201700	78896075	4170	4170	4170	4170	0
48	20240119	201600	78896075	4170	4170	4170	4170	0
49	20240119	201500	78896075	4170	4170	4170	4170	0
50	20240119	201400	78896075	4170	4170	4170	4170	0
51	20240119	201300	78896075	4170	4170	4170	4170	0
52	20240119	201200	78896075	4170	4170	4170	4170	0
53	20240119	201100	78896075	4170	4170	4170	4170	0
54	20240119	201000	78896075	4170	4170	4170	4170	0
55	20240119	200900	78896075	4170	4170	4170	4170	0
56	20240119	200800	78896075	4170	4170	4170	4170	0
57	20240119	200700	78896075	4170	4170	4170	4170	0
58	20240119	200600	78896075	4170	4170	4170	4170	0
59	20240119	200500	78896075	4170	4170	4170	4170	0
60	20240119	200400	78896075	4170	4170	4170	4170	0
61	20240119	200300	78896075	4170	4170	4170	4170	0
62	20240119	200200	78896075	4170	4170	4170	4170	465
63	20240119	200100	78896075	4170	4170	4170	4170	0
64	20240119	200000	78896075	4170	4170	4170	4170	0
65	20240119	195900	78896075	4170	4170	4170	4170	0
66	20240119	195800	78896075	4170	4170	4170	4170	0
67	20240119	195700	78896075	4170	4170	4170	4170	0
68	20240119	195600	78896075	4170	4170	4170	4170	0
69	20240119	195500	78896075	4170	4170	4170	4170	0
70	20240119	195400	78896075	4170	4170	4170	4170	0
71	20240119	195300	78896075	4170	4170	4170	4170	0
72	20240119	195200	78896075	4170	4170	4170	4170	0
73	20240119	195100	78896075	4170	4170	4170	4170	0
74	20240119	195000	78896075	4170	4170	4170	4170	0
75	20240119	194900	78896075	4170	4170	4170	4170	0
76	20240119	194800	78896075	4170	4170	4170	4170	0
77	20240119	194700	78896075	4170	4170	4170	4170	0
78	20240119	194600	78896075	4170	4170	4170	4170	0
79	20240119	194500	78896075	4170	4170	4170	4170	0
80	20240119	194400	78896075	4170	4170	4170	4170	0
81	20240119	194300	78896075	4170	4170	4170	4170	0
82	20240119	194200	78896075	4170	4170	4170	4170	0
83	20240119	194100	78896075	4170	4170	4170	4170	0
84	20240119	194000	78896075	4170	4170	4170	4170	0
85	20240119	193900	78896075	4170	4170	4170	4170	0
86	20240119	193800	78896075	4170	4170	4170	4170	0
87	20240119	193700	78896075	4170	4170	4170	4170	0
88	20240119	193600	78896075	4170	4170	4170	4170	0
89	20240119	193500	78896075	4170	4170	4170	4170	0
90	20240119	193400	78896075	4170	4170	4170	4170	0
91	20240119	193300	78896075	4170	4170	4170	4170	0
92	20240119	193200	78896075	4170	4170	4170	4170	465
93	20240119	193100	78896075	4170	4170	4170	4170	0
94	20240119	193000	78896075	4170	4170	4170	4170	0
95	20240119	192900	78896075	4170	4170	4170	4170	0
96	20240119	192800	78896075	4170	4170	4170	4170	0
97	20240119	192700	78896075	4170	4170	4170	4170	0
98	20240119	192600	78896075	4170	4170	4170	4170	0
99	20240119	192500	78896075	4170	4170	4170	4170	0
100	20240119	192400	78896075	4170	4170	4170	4170	0
101	20240119	192300	78896075	4170	4170	4170	4170	0
102	20240119	192200	78896075	4170	4170	4170	4170	0
103	20240119	192100	78896075	4170	4170	4170	4170	0
104	20240119	192000	78896075	4170	4170	4170	4170	0
105	20240119	191900	78896075	4170	4170	4170	4170	0
106	20240119	191800	78896075	4170	4170	4170	4170	0
107	20240119	191700	78896075	4170	4170	4170	4170	0
108	20240119	191600	78896075	4170	4170	4170	4170	0
109	20240119	191500	78896075	4170	4170	4170	4170	0
110	20240119	191400	78896075	4170	4170	4170	4170	0
111	20240119	191300	78896075	4170	4170	4170	4170	0
112	20240119	191200	78896075	4170	4170	4170	4170	0
113	20240119	191100	78896075	4170	4170	4170	4170	0
114	20240119	191000	78896075	4170	4170	4170	4170	0
115	20240119	190900	78896075	4170	4170	4170	4170	0
116	20240119	190800	78896075	4170	4170	4170	4170	0
117	20240119	190700	78896075	4170	4170	4170	4170	0
118	20240119	190600	78896075	4170	4170	4170	4170	0
119	20240119	190500	78896075	4170	4170	4170	4170	0
120	20240119	190400	78896075	4170	4170	4170	4170	0
121	20240119	190300	78896075	4170	4170	4170	4170	0
122	20240119	190200	78896075	4170	4170	4170	4170	465
123	20240119	190100	78896075	4170	4170	4170	4170	0
124	20240119	190000	78896075	4170	4170	4170	4170	0
125	20240119	185900	78896075	4170	4170	4170	4170	0
126	20240119	185800	78896075	4170	4170	4170	4170	0
127	20240119	185700	78896075	4170	4170	4170	4170	0
128	20240119	185600	78896075	4170	4170	4170	4170	0
129	20240119	185500	78896075	4170	4170	4170	4170	0
130	20240119	185400	78896075	4170	4170	4170	4170	0
131	20240119	185300	78896075	4170	4170	4170	4170	0
132	20240119	185200	78896075	4170	4170	4170	4170	0
133	20240119	185100	78896075	4170	4170	4170	4170	0
134	20240119	185000	78896075	4170	4170	4170	4170	0
135	20240119	184900	78896075	4170	4170	4170	4170	0
136	20240119	184800	78896075	4170	4170	4170	4170	0
137	20240119	184700	78896075	4170	4170	4170	4170	0
138	20240119	184600	78896075	4170	4170	4170	4170	0
139	20240119	184500	78896075	4170	4170	4170	4170	0
140	20240119	184400	78896075	4170	4170	4170	4170	0
141	20240119	184300	78896075	4170	4170	4170	4170	0
142	20240119	184200	78896075	4170	4170	4170	4170	0
143	20240119	184100	78896075	4170	4170	4170	4170	0
144	20240119	184000	78896075	4170	4170	4170	4170	0
145	20240119	183900	78896075	4170	4170	4170	4170	0
146	20240119	183800	78896075	4170	4170	4170	4170	0
147	20240119	183700	78896075	4170	4170	4170	4170	0
148	20240119	183600	78896075	4170	4170	4170	4170	0
149	20240119	183500	78896075	4170	4170	4170	4170	0
150	20240119	183400	78896075	4170	4170	4170	4170	0
151	20240119	183300	78896075	4170	4170	4170	4170	0
152	20240119	183200	78896075	4170	4170	4170	4170	465
153	20240119	183100	78896075	4170	4170	4170	4170	0
154	20240119	183000	78896075	4170	4170	4170	4170	0
155	20240119	182900	78896075	4170	4170	4170	4170	0
156	20240119	182800	78896075	4170	4170	4170	4170	0
157	20240119	182700	78896075	4170	4170	4170	4170	0
158	20240119	182600	78896075	4170	4170	4170	4170	0
159	20240119	182500	78896075	4170	4170	4170	4170	0
160	20240119	182400	78896075	4170	4170	4170	4170	0
161	20240119	182300	78896075	4170	4170	4170	4170	0
162	20240119	182200	78896075	4170	4170	4170	4170	0
163	20240119	182100	78896075	4170	4170	4170	4170	0
164	20240119	182000	78896075	4170	4170	4170	4170	0
165	20240119	181900	78896075	4170	4170	4170	4170	0
166	20240119	181800	78896075	4170	4170	4170	4170	0
167	20240119	181700	78896075	4170	4170	4170	4170	0
168	20240119	181600	78896075	4170	4170	4170	4170	0
169	20240119	181500	78896075	4170	4170	4170	4170	0
170	20240119	181400	78896075	4170	4170	4170	4170	0
171	20240119	181300	78896075	4170	4170	4170	4170	0
172	20240119	181200	78896075	4170	4170	4170	4170	0
173	20240119	181100	78896075	4170	4170	4170	4170	0
174	20240119	181000	78896075	4170	4170	4170	4170	0
175	20240119	180900	78896075	4170	4170	4170	4170	0
176	20240119	180800	78896075	4170	4170	4170	4170	0
177	20240119	180700	78896075	4170	4170	4170	4170	0
178	20240119	180600	78896075	4170	4170	4170	4170	0
179	20240119	180500	78896075	4170	4170	4170	4170	0
180	20240119	180400	78896075	4170	4170	4170	4170	0
181	20240119	180300	78896075	4170	4170	4170	4170	0
182	20240119	180200	78896075	4170	4170	4170	4170	465
183	20240119	180100	78896075	4170	4170	4170	4170	0
184	20240119	180000	78896075	4170	4170	4170	4170	0
185	20240119	175900	78896075	4170	4170	4170	4170	0
186	20240119	175800	78896075	4170	4170	4170	4170	0
187	20240119	175700	78896075	4170	4170	4170	4170	0
188	20240119	175600	78896075	4170	4170	4170	4170	0
189	20240119	175500	78896075	4170	4170	4170	4170	0
190	20240119	175400	78896075	4170	4170	4170	4170	0
191	20240119	175300	78896075	4170	4170	4170	4170	0
192	20240119	175200	78896075	4170	4170	4170	4170	0
193	20240119	175100	78896075	4170	4170	4170	4170	0
194	20240119	175000	78896075	4170	4170	4170	4170	0
195	20240119	174900	78896075	4170	4170	4170	4170	0
196	20240119	174800	78896075	4170	4170	4170	4170	0
197	20240119	174700	78896075	4170	4170	4170	4170	0
198	20240119	174600	78896075	4170	4170	4170	4170	0
199	20240119	174500	78896075	4170	4170	4170	4170	0
200	20240119	174400	78896075	4170	4170	4170	4170	0
201	20240119	174300	78896075	4170	4170	4170	4170	0
202	20240119	174200	78896075	4170	4170	4170	4170	0
203	20240119	174100	78896075	4170	4170	4170	4170	0
204	20240119	174000	78896075	4170	4170	4170	4170	0
205	20240119	173900	78896075	4170	4170	4170	4170	0
206	20240119	173800	78896075	4170	4170	4170	4170	0
207	20240119	173700	78896075	4170	4170	4170	4170	0
208	20240119	173600	78896075	4170	4170	4170	4170	0
209	20240119	173500	78896075	4170	4170	4170	4170	0
210	20240119	173400	78896075	4170	4170	4170	4170	0
211	20240119	173300	78896075	4170	4170	4170	4170	0
212	20240119	173200	78896075	4170	4170	4170	4170	465
213	20240119	173100	78896075	4170	4170	4170	4170	0
214	20240119	173000	78896075	4170	4170	4170	4170	0
215	20240119	172900	78896075	4170	4170	4170	4170	0
216	20240119	172800	78896075	4170	4170	4170	4170	0
217	20240119	172700	78896075	4170	4170	4170	4170	0
218	20240119	172600	78896075	4170	4170	4170	4170	0
219	20240119	172500	78896075	4170	4170	4170	4170	0
220	20240119	172400	78896075	4170	4170	4170	4170	0
221	20240119	172300	78896075	4170	4170	4170	4170	0
222	20240119	172200	78896075	4170	4170	4170	4170	0
223	20240119	172100	78896075	4170	4170	4170	4170	0
224	20240119	172000	78896075	4170	4170	4170	4170	0
225	20240119	171900	78896075	4170	4170	4170	4170	0
226	20240119	171800	78896075	4170	4170	4170	4170	0
227	20240119	171700	78896075	4170	4170	4170	4170	0
228	20240119	171600	78896075	4170	4170	4170	4170	0
229	20240119	171500	78896075	4170	4170	4170	4170	0
230	20240119	171400	78896075	4170	4170	4170	4170	0
231	20240119	171300	78896075	4170	4170	4170	4170	0
232	20240119	171200	78896075	4170	4170	4170	4170	0
233	20240119	171100	78896075	4170	4170	4170	4170	0
234	20240119	171000	78896075	4170	4170	4170	4170	0
235	20240119	170900	78896075	4170	4170	4170	4170	0
236	20240119	170800	78896075	4170	4170	4170	4170	0
237	20240119	170700	78896075	4170	4170	4170	4170	0
238	20240119	170600	78896075	4170	4170	4170	4170	0
239	20240119	170500	78896075	4170	4170	4170	4170	0
240	20240119	170400	78896075	4170	4170	4170	4170	0
241	20240119	170300	78896075	4170	4170	4170	4170	0
242	20240119	170200	78896075	4170	4170	4170	4170	465
243	20240119	170100	78896075	4170	4170	4170	4170	0
244	20240119	170000	78896075	4170	4170	4170	4170	0
245	20240119	165900	78896075	4170	4170	4170	4170	0
246	20240119	165800	78896075	4170	4170	4170	4170	0
247	20240119	165700	78896075	4170	4170	4170	4170	0
248	20240119	165600	78896075	4170	4170	4170	4170	0
249	20240119	165500	78896075	4170	4170	4170	4170	0
250	20240119	165400	78896075	4170	4170	4170	4170	0
251	20240119	165300	78896075	4170	4170	4170	4170	0
252	20240119	165200	78896075	4170	4170	4170	4170	0
253	20240119	165100	78896075	4170	4170	4170	4170	0
254	20240119	165000	78896075	4170	4170	4170	4170	0
255	20240119	164900	78896075	4170	4170	4170	4170	0
256	20240119	164800	78896075	4170	4170	4170	4170	0
257	20240119	164700	78896075	4170	4170	4170	4170	0
258	20240119	164600	78896075	4170	4170	4170	4170	0
259	20240119	164500	78896075	4170	4170	4170	4170	0
260	20240119	164400	78896075	4170	4170	4170	4170	0
261	20240119	164300	78896075	4170	4170	4170	4170	0
262	20240119	164200	78896075	4170	4170	4170	4170	0
263	20240119	164100	78896075	4170	4170	4170	4170	0
264	20240119	164000	78896075	4170	4170	4170	4170	0
265	20240119	163900	78896075	4170	4170	4170	4170	0
266	20240119	163800	78896075	4170	4170	4170	4170	0
267	20240119	163700	78896075	4170	4170	4170	4170	0
268	20240119	163600	78896075	4170	4170	4170	4170	0
269	20240119	163500	78896075	4170	4170	4170	4170	0
270	20240119	163400	78896075	4170	4170	4170	4170	0
271	20240119	163300	78896075	4170	4170	4170	4170	0
272	20240119	163200	78896075	4170	4170	4170	4170	465
273	20240119	163100	78896075	4170	4170	4170	4170	0
274	20240119	163000	78896075	4170	4170	4170	4170	0
275	20240119	162900	78896075	4170	4170	4170	4170	0
276	20240119	162800	78896075	4170	4170	4170	4170	0
277	20240119	162700	78896075	4170	4170	4170	4170	0
278	20240119	162600	78896075	4170	4170	4170	4170	0
279	20240119	162500	78896075	4170	4170	4170	4170	0
280	20240119	162400	78896075	4170	4170	4170	4170	0
281	20240119	162300	78896075	4170	4170	4170	4170	0
282	20240119	162200	78896075	4170	4170	4170	4170	0
283	20240119	162100	78896075	4170	4170	4170	4170	0
284	20240119	162000	78896075	4170	4170	4170	4170	0
285	20240119	161900	78896075	4170	4170	4170	4170	0
286	20240119	161800	78896075	4170	4170	4170	4170	0
287	20240119	161700	78896075	4170	4170	4170	4170	0
288	20240119	161600	78896075	4170	4170	4170	4170	0
289	20240119	161500	78896075	4170	4170	4170	4170	0
290	20240119	161400	78896075	4170	4170	4170	4170	0
291	20240119	161300	78896075	4170	4170	4170	4170	0
292	20240119	161200	78896075	4170	4170	4170	4170	0
293	20240119	161100	78896075	4170	4170	4170	4170	0
294	20240119	161000	78896075	4170	4170	4170	4170	0
295	20240119	160900	78896075	4170	4170	4170	4170	0
296	20240119	160800	78896075	4170	4170	4170	4170	0
297	20240119	160700	78896075	4170	4170	4170	4170	0
298	20240119	160600	78896075	4170	4170	4170	4170	0
299	20240119	160500	78896075	4170	4170	4170	4170	0
300	20240119	160400	78896075	4170	4170	4170	4170	0
301	20240119	160300	78896075	4170	4170	4170	4170	0
302	20240119	160200	78896075	4170	4170	4170	4170	465
303	20240119	160100	78896075	4170	4170	4170	4170	0
304	20240119	160000	78896075	4170	4170	4170	4170	0
305	20240119	155900	78896075	4170	4170	4170	4170	0
306	20240119	155800	78896075	4170	4170	4170	4170	0
307	20240119	155700	78896075	4170	4170	4170	4170	0
308	20240119	155600	78896075	4170	4170	4170	4170	0
309	20240119	155500	78896075	4170	4170	4170	4170	0
310	20240119	155400	78896075	4170	4170	4170	4170	0
311	20240119	155300	78896075	4170	4170	4170	4170	0
312	20240119	155200	78896075	4170	4170	4170	4170	0
313	20240119	155100	78896075	4170	4170	4170	4170	0
314	20240119	155000	78896075	4170	4170	4170	4170	0
315	20240119	154900	78896075	4170	4170	4170	4170	0
316	20240119	154800	78896075	4170	4170	4170	4170	0
317	20240119	154700	78896075	4170	4170	4170	4170	0
318	20240119	154600	78896075	4170	4170	4170	4170	0
319	20240119	154500	78896075	4170	4170	4170	4170	0
320	20240119	154400	78896075	4170	4170	4170	4170	0
321	20240119	154300	78896075	4170	4170	4170	4170	0
322	20240119	154200	78896075	4170	4170	4170	4170	0
323	20240119	154100	78896075	4170	4170	4170	4170	0
324	20240119	154000	78896075	4170	4170	4170	4170	0
325	20240119	153900	78896075	4170	4170	4170	4170	0
326	20240119	153800	78896075	4170	4170	4170	4170	0
327	20240119	153700	78896075	4170	4170	4170	4170	0
328	20240119	153600	78896075	4170	4170	4170	4170	0
329	20240119	153500	78896075	4170	4170	4170	4170	0
330	20240119	153400	78896075	4170	4170	4170	4170	0
331	20240119	153300	78896075	4170	4170	4170	4170	0
332	20240119	153200	78896075	4170	4170	4170	4170	465
333	20240119	153100	78896075	4170	4170	4170	4170	0
334	20240119	153000	78896075	4170	4170	4170	4170	465
335	20240119	152900	76957025	4175	4175	4175	4175	0
336	20240119	152800	76957025	4175	4175	4175	4175	0
337	20240119	152700	76957025	4175	4175	4175	4175	0
338	20240119	152600	76957025	4175	4175	4175	4175	0
339	20240119	152500	76957025	4175	4175	4175	4175	0
340	20240119	152400	76957025	4175	4175	4175	4175	0
341	20240119	152300	76957025	4175	4175	4175	4175	0
342	20240119	152200	76957025	4175	4175	4175	4175	0
343	20240119	152100	76957025	4175	4175	4175	4175	0
344	20240119	152000	76957025	4175	4175	4175	4175	0
345	20240119	151900	76957025	4175	4110	4175	4110	837
346	20240119	151800	73477295	4145	4145	4145	4145	0
347	20240119	151700	73477295	4145	4115	4145	4095	8
348	20240119	151600	73444365	4115	4135	4135	4115	5
349	20240119	151500	73423740	4115	4115	4115	4115	1
350	20240119	151400	73419625	4115	4115	4115	4115	1
351	20240119	151300	73415510	4115	4120	4125	4115	4
352	20240119	151200	73399035	4145	4145	4145	4145	0
353	20240119	151100	73399035	4145	4145	4145	4145	2
354	20240119	151000	73390745	4150	4150	4150	4150	0
355	20240119	150900	73390745	4150	4150	4150	4150	0
356	20240119	150800	73390745	4150	4150	4150	4150	0
357	20240119	150700	73390745	4150	4135	4150	4135	120
358	20240119	150600	72893840	4135	4135	4135	4135	1
359	20240119	150500	72889705	4120	4120	4120	4120	0
360	20240119	150400	72889705	4120	4120	4120	4120	0
361	20240119	150300	72889705	4120	4120	4120	4120	0
362	20240119	150200	72889705	4120	4120	4120	4120	0
363	20240119	150100	72889705	4120	4120	4120	4120	295
364	20240119	150000	71674305	4120	4120	4120	4120	0
365	20240119	145900	71674305	4120	4120	4120	4120	0
366	20240119	145800	71674305	4120	4120	4120	4120	0
367	20240119	145700	71674305	4120	4120	4120	4120	1
368	20240119	145600	71670185	4105	4105	4105	4105	10
369	20240119	145500	71629135	4100	4100	4100	4100	5
370	20240119	145400	71608635	4100	4110	4110	4100	4
371	20240119	145300	71592205	4110	4100	4110	4100	246
372	20240119	145200	70583135	4100	4100	4100	4100	0
373	20240119	145100	70583135	4100	4100	4100	4100	0
374	20240119	145000	70583135	4100	4100	4100	4100	0
375	20240119	144900	70583135	4100	4100	4100	4100	0
376	20240119	144800	70583135	4100	4100	4100	4100	0
377	20240119	144700	70583135	4100	4100	4100	4100	0
378	20240119	144600	70583135	4100	4100	4100	4100	0
379	20240119	144500	70583135	4100	4100	4100	4100	1
380	20240119	144400	70579035	4090	4090	4090	4090	0
381	20240119	144300	70579035	4090	4090	4090	4090	5
382	20240119	144200	70558585	4125	4125	4125	4125	0
383	20240119	144100	70558585	4125	4090	4125	4090	67
384	20240119	144000	70282455	4090	4090	4090	4030	236
385	20240119	143900	69326865	4090	4090	4090	4090	5
386	20240119	143800	69306415	4050	4050	4050	4050	0
387	20240119	143700	69306415	4050	4060	4065	4050	4177
388	20240119	143600	52386775	4050	4085	4085	4050	2700
389	20240119	143500	41424930	4090	4105	4105	4090	1127
390	20240119	143400	36808780	4105	4105	4105	4105	0
391	20240119	143300	36808780	4105	4105	4105	4105	0
392	20240119	143200	36808780	4105	4105	4105	4105	0
393	20240119	143100	36808780	4105	4105	4105	4105	0
394	20240119	143000	36808780	4105	4105	4105	4105	0
395	20240119	142900	36808780	4105	4105	4105	4105	40
396	20240119	142800	36644580	4120	4120	4120	4120	0
397	20240119	142700	36644580	4120	4120	4120	4120	1
398	20240119	142600	36640460	4105	4105	4105	4105	0
399	20240119	142500	36640460	4105	4105	4105	4105	0
400	20240119	142400	36640460	4105	4105	4105	4105	0
401	20240119	142300	36640460	4105	4105	4105	4105	0
402	20240119	142200	36640460	4105	4105	4105	4105	0
403	20240119	142100	36640460	4105	4105	4105	4105	0
404	20240119	142000	36640460	4105	4105	4105	4105	40
405	20240119	141900	36476260	4105	4105	4105	4105	0
406	20240119	141800	36476260	4105	4105	4105	4105	0
407	20240119	141700	36476260	4105	4105	4105	4105	0
408	20240119	141600	36476260	4105	4105	4105	4105	0
409	20240119	141500	36476260	4105	4105	4105	4105	418
410	20240119	141400	34760370	4110	4110	4110	4110	0
411	20240119	141300	34760370	4110	4110	4110	4110	10
412	20240119	141200	34719270	4110	4110	4110	4110	72
413	20240119	141100	34423350	4130	4130	4130	4130	5
414	20240119	141000	34402700	4130	4130	4130	4130	0
415	20240119	140900	34402700	4130	4130	4130	4130	1
416	20240119	140800	34398570	4105	4105	4105	4105	0
417	20240119	140700	34398570	4105	4105	4105	4105	0
418	20240119	140600	34398570	4105	4130	4130	4105	300
419	20240119	140500	33164130	4130	4130	4130	4130	209
420	20240119	140400	32300960	4130	4135	4135	4130	61
421	20240119	140300	32048900	4150	4150	4150	4150	0
422	20240119	140200	32048900	4150	4150	4150	4150	0
423	20240119	140100	32048900	4150	4150	4150	4150	0
424	20240119	140000	32048900	4150	4150	4150	4150	0
425	20240119	135900	32048900	4150	4150	4150	4150	0
426	20240119	135800	32048900	4150	4150	4150	4150	0
427	20240119	135700	32048900	4150	4150	4150	4150	0
428	20240119	135600	32048900	4150	4150	4150	4150	400
429	20240119	135500	30388900	4150	4150	4150	4150	0
430	20240119	135400	30388900	4150	4150	4150	4150	1
431	20240119	135300	30384750	4135	4135	4135	4135	1091
432	20240119	135200	25873465	4140	4140	4140	4140	1055
433	20240119	135100	21505765	4150	4150	4150	4150	0
434	20240119	135000	21505765	4150	4150	4150	4150	0
435	20240119	134900	21505765	4150	4150	4150	4150	0
436	20240119	134800	21505765	4150	4150	4150	4150	0
437	20240119	134700	21505765	4150	4150	4150	4150	0
438	20240119	134600	21505765	4150	4150	4150	4150	0
439	20240119	134500	21505765	4150	4150	4150	4150	0
440	20240119	134400	21505765	4150	4150	4150	4150	0
441	20240119	134300	21505765	4150	4150	4150	4150	0
442	20240119	134200	21505765	4150	4150	4150	4150	0
443	20240119	134100	21505765	4150	4150	4150	4150	0
444	20240119	134000	21505765	4150	4150	4150	4150	0
445	20240119	133900	21505765	4150	4150	4150	4150	0
446	20240119	133800	21505765	4150	4150	4150	4150	0
447	20240119	133700	21505765	4150	4160	4160	4150	124
448	20240119	133600	20990700	4165	4165	4165	4165	0
449	20240119	133500	20990700	4165	4165	4165	4165	0
450	20240119	133400	20990700	4165	4165	4165	4165	0
451	20240119	133300	20990700	4165	4165	4165	4165	0
452	20240119	133200	20990700	4165	4165	4165	4165	0
453	20240119	133100	20990700	4165	4165	4165	4165	0
454	20240119	133000	20990700	4165	4165	4165	4165	81
455	20240119	132900	20653335	4165	4165	4165	4165	47
456	20240119	132800	20457580	4165	4165	4165	4165	2
457	20240119	132700	20449250	4165	4165	4165	4165	0
458	20240119	132600	20449250	4165	4165	4165	4165	0
459	20240119	132500	20449250	4165	4165	4165	4165	0
460	20240119	132400	20449250	4165	4165	4165	4165	0
461	20240119	132300	20449250	4165	4165	4165	4165	0
462	20240119	132200	20449250	4165	4165	4165	4165	0
463	20240119	132100	20449250	4165	4165	4165	4165	0
464	20240119	132000	20449250	4165	4165	4165	4165	0
465	20240119	131900	20449250	4165	4165	4165	4165	0
466	20240119	131800	20449250	4165	4165	4165	4165	0
467	20240119	131700	20449250	4165	4165	4165	4165	0
468	20240119	131600	20449250	4165	4165	4165	4165	0
469	20240119	131500	20449250	4165	4165	4165	4165	0
470	20240119	131400	20449250	4165	4165	4165	4165	0
471	20240119	131300	20449250	4165	4165	4165	4165	5
472	20240119	131200	20428425	4165	4165	4165	4165	0
473	20240119	131100	20428425	4165	4165	4165	4165	0
474	20240119	131000	20428425	4165	4165	4165	4165	0
475	20240119	130900	20428425	4165	4165	4165	4165	0
476	20240119	130800	20428425	4165	4165	4165	4165	0
477	20240119	130700	20428425	4165	4165	4165	4165	100
478	20240119	130600	20011925	4165	4165	4165	4165	45
479	20240119	130500	19824500	4165	4165	4165	4165	50
480	20240119	130400	19616250	4165	4165	4165	4165	0
481	20240119	130300	19616250	4165	4165	4165	4165	0
482	20240119	130200	19616250	4165	4165	4165	4165	6
483	20240119	130100	19591260	4165	4165	4165	4165	0
484	20240119	130000	19591260	4165	4165	4165	4165	0
485	20240119	125900	19591260	4165	4165	4165	4165	0
486	20240119	125800	19591260	4165	4165	4165	4165	0
487	20240119	125700	19591260	4165	4165	4165	4165	0
488	20240119	125600	19591260	4165	4165	4165	4165	0
489	20240119	125500	19591260	4165	4165	4165	4165	0
490	20240119	125400	19591260	4165	4165	4165	4165	0
491	20240119	125300	19591260	4165	4165	4165	4165	5
492	20240119	125200	19570435	4165	4165	4165	4165	0
493	20240119	125100	19570435	4165	4165	4165	4165	0
494	20240119	125000	19570435	4165	4165	4165	4165	0
495	20240119	124900	19570435	4165	4165	4165	4165	0
496	20240119	124800	19570435	4165	4165	4165	4165	1
497	20240119	124700	19566270	4160	4160	4160	4160	5
498	20240119	124600	19545470	4160	4160	4160	4160	21
499	20240119	124500	19458110	4160	4160	4160	4160	0
500	20240119	124400	19458110	4160	4160	4160	4160	0
501	20240119	124300	19458110	4160	4160	4160	4160	0
502	20240119	124200	19458110	4160	4160	4160	4160	7
503	20240119	124100	19428990	4160	4160	4160	4160	0
504	20240119	124000	19428990	4160	4160	4160	4160	1
505	20240119	123900	19424830	4110	4110	4110	4110	0
506	20240119	123800	19424830	4110	4110	4110	4110	6
507	20240119	123700	19400170	4160	4160	4160	4160	0
508	20240119	123600	19400170	4160	4160	4160	4160	0
509	20240119	123500	19400170	4160	4160	4160	4160	0
510	20240119	123400	19400170	4160	4160	4160	4160	0
511	20240119	123300	19400170	4160	4160	4160	4160	0
512	20240119	123200	19400170	4160	4160	4160	4160	0
513	20240119	123100	19400170	4160	4160	4160	4160	0
514	20240119	123000	19400170	4160	4160	4160	4160	0
515	20240119	122900	19400170	4160	4160	4160	4160	0
516	20240119	122800	19400170	4160	4160	4160	4160	0
517	20240119	122700	19400170	4160	4160	4160	4160	10
518	20240119	122600	19358570	4160	4110	4160	4110	4
519	20240119	122500	19342030	4160	4110	4160	4110	13
520	20240119	122400	19288550	4160	4160	4160	4160	0
521	20240119	122300	19288550	4160	4160	4160	4160	1
522	20240119	122200	19284390	4160	4160	4160	4160	0
523	20240119	122100	19284390	4160	4160	4160	4160	0
524	20240119	122000	19284390	4160	4160	4160	4160	0
525	20240119	121900	19284390	4160	4160	4160	4160	0
526	20240119	121800	19284390	4160	4160	4160	4160	0
527	20240119	121700	19284390	4160	4160	4160	4160	0
528	20240119	121600	19284390	4160	4160	4160	4160	0
529	20240119	121500	19284390	4160	4160	4160	4160	0
530	20240119	121400	19284390	4160	4160	4160	4160	0
531	20240119	121300	19284390	4160	4160	4160	4160	0
532	20240119	121200	19284390	4160	4160	4160	4160	0
533	20240119	121100	19284390	4160	4160	4160	4160	0
534	20240119	121000	19284390	4160	4160	4160	4160	0
535	20240119	120900	19284390	4160	4160	4160	4160	0
536	20240119	120800	19284390	4160	4160	4160	4160	0
537	20240119	120700	19284390	4160	4160	4160	4160	0
538	20240119	120600	19284390	4160	4160	4160	4160	0
539	20240119	120500	19284390	4160	4160	4160	4160	0
540	20240119	120400	19284390	4160	4160	4160	4160	0
541	20240119	120300	19284390	4160	4160	4160	4160	0
542	20240119	120200	19284390	4160	4160	4160	4160	0
543	20240119	120100	19284390	4160	4160	4160	4160	0
544	20240119	120000	19284390	4160	4160	4160	4160	2
545	20240119	115900	19276070	4110	4110	4110	4110	0
546	20240119	115800	19276070	4110	4110	4110	4110	0
547	20240119	115700	19276070	4110	4110	4110	4110	0
548	20240119	115600	19276070	4110	4110	4110	4110	0
549	20240119	115500	19276070	4110	4110	4110	4110	0
550	20240119	115400	19276070	4110	4110	4110	4110	0
551	20240119	115300	19276070	4110	4130	4130	4110	300
552	20240119	115200	18040055	4165	4165	4165	4165	0
553	20240119	115100	18040055	4165	4165	4165	4165	0
554	20240119	115000	18040055	4165	4165	4165	4165	0
555	20240119	114900	18040055	4165	4165	4165	4165	0
556	20240119	114800	18040055	4165	4165	4165	4165	0
557	20240119	114700	18040055	4165	4165	4165	4165	0
558	20240119	114600	18040055	4165	4165	4165	4165	0
559	20240119	114500	18040055	4165	4165	4165	4165	0
560	20240119	114400	18040055	4165	4165	4165	4165	0
561	20240119	114300	18040055	4165	4165	4165	4165	59
562	20240119	114200	17794320	4160	4160	4160	4160	10
563	20240119	114100	17752720	4165	4165	4165	4165	0
564	20240119	114000	17752720	4165	4165	4165	4165	5
565	20240119	113900	17731895	4170	4170	4170	4170	0
566	20240119	113800	17731895	4170	4170	4170	4170	0
567	20240119	113700	17731895	4170	4170	4170	4170	0
568	20240119	113600	17731895	4170	4165	4170	4165	30
569	20240119	113500	17606905	4165	4165	4165	4165	0
570	20240119	113400	17606905	4165	4165	4165	4165	0
571	20240119	113300	17606905	4165	4165	4165	4165	1
572	20240119	113200	17602740	4165	4165	4165	4165	0
573	20240119	113100	17602740	4165	4165	4165	4165	0
574	20240119	113000	17602740	4165	4165	4165	4165	0
575	20240119	112900	17602740	4165	4165	4165	4165	0
576	20240119	112800	17602740	4165	4165	4165	4165	0
577	20240119	112700	17602740	4165	4165	4165	4165	0
578	20240119	112600	17602740	4165	4165	4165	4165	0
579	20240119	112500	17602740	4165	4165	4165	4165	0
580	20240119	112400	17602740	4165	4165	4165	4165	0
581	20240119	112300	17602740	4165	4165	4165	4165	0
582	20240119	112200	17602740	4165	4165	4165	4165	0
583	20240119	112100	17602740	4165	4165	4165	4165	0
584	20240119	112000	17602740	4165	4165	4165	4165	0
585	20240119	111900	17602740	4165	4165	4165	4165	0
586	20240119	111800	17602740	4165	4165	4165	4165	0
587	20240119	111700	17602740	4165	4165	4165	4165	0
588	20240119	111600	17602740	4165	4165	4165	4165	0
589	20240119	111500	17602740	4165	4130	4165	4130	233
590	20240119	111400	16640410	4135	4135	4135	4135	50
591	20240119	111300	16433660	4165	4165	4165	4165	0
592	20240119	111200	16433660	4165	4165	4165	4165	0
593	20240119	111100	16433660	4165	4140	4165	4140	26
594	20240119	111000	16325995	4170	4170	4170	4170	0
595	20240119	110900	16325995	4170	4170	4170	4170	0
596	20240119	110800	16325995	4170	4170	4170	4170	0
597	20240119	110700	16325995	4170	4170	4170	4170	0
598	20240119	110600	16325995	4170	4170	4170	4170	0
599	20240119	110500	16325995	4170	4170	4170	4170	0
600	20240119	110400	16325995	4170	4170	4170	4170	0
601	20240119	110300	16325995	4170	4170	4170	4170	0
602	20240119	110200	16325995	4170	4170	4170	4170	0
603	20240119	110100	16325995	4170	4170	4170	4170	0
604	20240119	110000	16325995	4170	4170	4170	4170	0
605	20240119	105900	16325995	4170	4170	4170	4170	0
606	20240119	105800	16325995	4170	4170	4170	4170	0
607	20240119	105700	16325995	4170	4165	4170	4165	100
608	20240119	105600	15909125	4175	4175	4175	4175	0
609	20240119	105500	15909125	4175	4175	4175	4175	0
610	20240119	105400	15909125	4175	4175	4175	4175	0
611	20240119	105300	15909125	4175	4175	4175	4175	0
612	20240119	105200	15909125	4175	4175	4175	4175	0
613	20240119	105100	15909125	4175	4175	4175	4175	0
614	20240119	105000	15909125	4175	4175	4175	4175	0
615	20240119	104900	15909125	4175	4175	4175	4175	0
616	20240119	104800	15909125	4175	4175	4175	4175	0
617	20240119	104700	15909125	4175	4175	4175	4175	0
618	20240119	104600	15909125	4175	4175	4175	4175	0
619	20240119	104500	15909125	4175	4175	4175	4175	0
620	20240119	104400	15909125	4175	4175	4175	4175	0
621	20240119	104300	15909125	4175	4175	4175	4175	0
622	20240119	104200	15909125	4175	4175	4175	4175	0
623	20240119	104100	15909125	4175	4175	4175	4175	0
624	20240119	104000	15909125	4175	4175	4175	4175	0
625	20240119	103900	15909125	4175	4125	4175	4125	19
626	20240119	103800	15830700	4125	4125	4125	4125	1
627	20240119	103700	15826575	4180	4180	4180	4180	0
628	20240119	103600	15826575	4180	4180	4180	4180	0
629	20240119	103500	15826575	4180	4180	4180	4180	1
630	20240119	103400	15822395	4185	4185	4185	4185	0
631	20240119	103300	15822395	4185	4185	4185	4185	0
632	20240119	103200	15822395	4185	4185	4185	4185	0
633	20240119	103100	15822395	4185	4185	4185	4185	0
634	20240119	103000	15822395	4185	4185	4185	4185	0
635	20240119	102900	15822395	4185	4185	4185	4185	0
636	20240119	102800	15822395	4185	4185	4185	4185	0
637	20240119	102700	15822395	4185	4185	4185	4185	2
638	20240119	102600	15814025	4185	4185	4185	4185	0
639	20240119	102500	15814025	4185	4180	4185	4180	119
640	20240119	102400	15316195	4180	4180	4180	4180	0
641	20240119	102300	15316195	4180	4145	4180	4120	51
642	20240119	102200	15105630	4185	4185	4185	4185	0
643	20240119	102100	15105630	4185	4185	4185	4185	0
644	20240119	102000	15105630	4185	4185	4185	4185	0
645	20240119	101900	15105630	4185	4185	4185	4185	300
646	20240119	101800	13850130	4180	4180	4180	4180	0
647	20240119	101700	13850130	4180	4180	4180	4180	0
648	20240119	101600	13850130	4180	4180	4180	4180	1
649	20240119	101500	13845950	4185	4185	4185	4185	1
650	20240119	101400	13841765	4190	4190	4190	4190	0
651	20240119	101300	13841765	4190	4190	4190	4190	0
652	20240119	101200	13841765	4190	4190	4190	4190	0
653	20240119	101100	13841765	4190	4190	4190	4190	0
654	20240119	101000	13841765	4190	4190	4190	4190	59
655	20240119	100900	13594555	4190	4190	4190	4190	0
656	20240119	100800	13594555	4190	4190	4190	4190	0
657	20240119	100700	13594555	4190	4190	4190	4190	0
658	20240119	100600	13594555	4190	4190	4190	4190	0
659	20240119	100500	13594555	4190	4190	4190	4190	0
660	20240119	100400	13594555	4190	4170	4190	4170	350
661	20240119	100300	12132375	4170	4170	4170	4170	3
662	20240119	100200	12119865	4145	4170	4170	4120	236
663	20240119	100100	11145485	4150	4150	4150	4150	4
664	20240119	100000	11128885	4150	4150	4150	4150	0
665	20240119	095900	11128885	4150	4140	4150	4140	5
666	20240119	095800	11108145	4150	4150	4150	4150	0
667	20240119	095700	11108145	4150	4165	4165	4150	196
668	20240119	095600	10293900	4155	4155	4155	4155	0
669	20240119	095500	10293900	4155	4155	4155	4155	0
670	20240119	095400	10293900	4155	4155	4155	4155	0
671	20240119	095300	10293900	4155	4155	4155	4155	0
672	20240119	095200	10293900	4155	4155	4155	4155	120
673	20240119	095100	9795300	4155	4155	4155	4155	0
674	20240119	095000	9795300	4155	4170	4170	4155	52
675	20240119	094900	9578880	4170	4170	4170	4170	10
676	20240119	094800	9537180	4165	4165	4165	4165	0
677	20240119	094700	9537180	4165	4165	4165	4165	0
678	20240119	094600	9537180	4165	4165	4165	4165	0
679	20240119	094500	9537180	4165	4165	4165	4165	0
680	20240119	094400	9537180	4165	4165	4165	4165	0
681	20240119	094300	9537180	4165	4165	4165	4165	199
682	20240119	094200	8708345	4170	4170	4170	4170	0
683	20240119	094100	8708345	4170	4170	4170	4170	0
684	20240119	094000	8708345	4170	4170	4170	4170	0
685	20240119	093900	8708345	4170	4170	4170	4170	0
686	20240119	093800	8708345	4170	4170	4170	4170	0
687	20240119	093700	8708345	4170	4170	4170	4170	1
688	20240119	093600	8704175	4160	4160	4160	4160	112
689	20240119	093500	8238255	4170	4170	4170	4170	0
690	20240119	093400	8238255	4170	4170	4170	4170	0
691	20240119	093300	8238255	4170	4170	4170	4170	0
692	20240119	093200	8238255	4170	4170	4170	4170	0
693	20240119	093100	8238255	4170	4170	4170	4170	0
694	20240119	093000	8238255	4170	4170	4170	4170	40
695	20240119	092900	8071455	4195	4195	4195	4195	0
696	20240119	092800	8071455	4195	4195	4195	4195	0
697	20240119	092700	8071455	4195	4195	4195	4195	0
698	20240119	092600	8071455	4195	4195	4195	4195	0
699	20240119	092500	8071455	4195	4195	4195	4195	0
700	20240119	092400	8071455	4195	4195	4195	4195	0
701	20240119	092300	8071455	4195	4195	4195	4195	0
702	20240119	092200	8071455	4195	4195	4195	4195	0
703	20240119	092100	8071455	4195	4195	4195	4195	0
704	20240119	092000	8071455	4195	4195	4195	4195	0
705	20240119	091900	8071455	4195	4195	4195	4195	0
706	20240119	091800	8071455	4195	4195	4195	4195	0
707	20240119	091700	8071455	4195	4195	4195	4195	0
708	20240119	091600	8071455	4195	4195	4195	4195	0
709	20240119	091500	8071455	4195	4195	4195	4195	0
710	20240119	091400	8071455	4195	4195	4195	4195	104
711	20240119	091300	7635175	4195	4195	4195	4195	2
712	20240119	091200	7626785	4195	4195	4195	4195	40
713	20240119	091100	7458985	4200	4200	4200	4200	0
714	20240119	091000	7458985	4200	4200	4200	4200	0
715	20240119	090900	7458985	4200	4200	4200	4200	0
716	20240119	090800	7458985	4200	4200	4200	4200	0
717	20240119	090700	7458985	4200	4200	4200	4200	0
718	20240119	090600	7458985	4200	4200	4200	4200	0
719	20240119	090500	7458985	4200	4195	4200	4195	35
720	20240119	090400	7311995	4200	4200	4200	4200	0
721	20240119	090300	7311995	4200	4200	4200	4200	12
722	20240119	090200	7261595	4240	4240	4240	4210	61
723	20240119	090100	7003255	4240	4170	4245	4170	208
724	20240119	090000	6124985	4170	4105	4170	4105	1492