KissMeData/331380/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211400	284441410	2090	2090	2090	2090	3534
3	20240119	211300	284441410	2090	2090	2090	2090	0
4	20240119	211200	284441410	2090	2090	2090	2090	0
5	20240119	211100	284441410	2090	2090	2090	2090	0
6	20240119	211000	284441410	2090	2090	2090	2090	0
7	20240119	210900	284441410	2090	2090	2090	2090	0
8	20240119	210800	284441410	2090	2090	2090	2090	0
9	20240119	210700	284441410	2090	2090	2090	2090	0
10	20240119	210600	284441410	2090	2090	2090	2090	0
11	20240119	210500	284441410	2090	2090	2090	2090	0
12	20240119	210400	284441410	2090	2090	2090	2090	0
13	20240119	210300	284441410	2090	2090	2090	2090	0
14	20240119	210200	284441410	2090	2090	2090	2090	0
15	20240119	210100	284441410	2090	2090	2090	2090	0
16	20240119	210000	284441410	2090	2090	2090	2090	0
17	20240119	205900	284441410	2090	2090	2090	2090	0
18	20240119	205800	284441410	2090	2090	2090	2090	0
19	20240119	205700	284441410	2090	2090	2090	2090	0
20	20240119	205600	284441410	2090	2090	2090	2090	0
21	20240119	205500	284441410	2090	2090	2090	2090	0
22	20240119	205400	284441410	2090	2090	2090	2090	0
23	20240119	205300	284441410	2090	2090	2090	2090	0
24	20240119	205200	284441410	2090	2090	2090	2090	0
25	20240119	205100	284441410	2090	2090	2090	2090	0
26	20240119	205000	284441410	2090	2090	2090	2090	0
27	20240119	204900	284441410	2090	2090	2090	2090	0
28	20240119	204800	284441410	2090	2090	2090	2090	0
29	20240119	204700	284441410	2090	2090	2090	2090	0
30	20240119	204600	284441410	2090	2090	2090	2090	0
31	20240119	204500	284441410	2090	2090	2090	2090	0
32	20240119	204400	284441410	2090	2090	2090	2090	3534
33	20240119	204300	284441410	2090	2090	2090	2090	0
34	20240119	204200	284441410	2090	2090	2090	2090	0
35	20240119	204100	284441410	2090	2090	2090	2090	0
36	20240119	204000	284441410	2090	2090	2090	2090	0
37	20240119	203900	284441410	2090	2090	2090	2090	0
38	20240119	203800	284441410	2090	2090	2090	2090	0
39	20240119	203700	284441410	2090	2090	2090	2090	0
40	20240119	203600	284441410	2090	2090	2090	2090	0
41	20240119	203500	284441410	2090	2090	2090	2090	0
42	20240119	203400	284441410	2090	2090	2090	2090	0
43	20240119	203300	284441410	2090	2090	2090	2090	0
44	20240119	203200	284441410	2090	2090	2090	2090	0
45	20240119	203100	284441410	2090	2090	2090	2090	0
46	20240119	203000	284441410	2090	2090	2090	2090	0
47	20240119	202900	284441410	2090	2090	2090	2090	0
48	20240119	202800	284441410	2090	2090	2090	2090	0
49	20240119	202700	284441410	2090	2090	2090	2090	0
50	20240119	202600	284441410	2090	2090	2090	2090	0
51	20240119	202500	284441410	2090	2090	2090	2090	0
52	20240119	202400	284441410	2090	2090	2090	2090	0
53	20240119	202300	284441410	2090	2090	2090	2090	0
54	20240119	202200	284441410	2090	2090	2090	2090	0
55	20240119	202100	284441410	2090	2090	2090	2090	0
56	20240119	202000	284441410	2090	2090	2090	2090	0
57	20240119	201900	284441410	2090	2090	2090	2090	0
58	20240119	201800	284441410	2090	2090	2090	2090	0
59	20240119	201700	284441410	2090	2090	2090	2090	0
60	20240119	201600	284441410	2090	2090	2090	2090	0
61	20240119	201500	284441410	2090	2090	2090	2090	0
62	20240119	201400	284441410	2090	2090	2090	2090	3534
63	20240119	201300	284441410	2090	2090	2090	2090	0
64	20240119	201200	284441410	2090	2090	2090	2090	0
65	20240119	201100	284441410	2090	2090	2090	2090	0
66	20240119	201000	284441410	2090	2090	2090	2090	0
67	20240119	200900	284441410	2090	2090	2090	2090	0
68	20240119	200800	284441410	2090	2090	2090	2090	0
69	20240119	200700	284441410	2090	2090	2090	2090	0
70	20240119	200600	284441410	2090	2090	2090	2090	0
71	20240119	200500	284441410	2090	2090	2090	2090	0
72	20240119	200400	284441410	2090	2090	2090	2090	0
73	20240119	200300	284441410	2090	2090	2090	2090	0
74	20240119	200200	284441410	2090	2090	2090	2090	0
75	20240119	200100	284441410	2090	2090	2090	2090	0
76	20240119	200000	284441410	2090	2090	2090	2090	0
77	20240119	195900	284441410	2090	2090	2090	2090	0
78	20240119	195800	284441410	2090	2090	2090	2090	0
79	20240119	195700	284441410	2090	2090	2090	2090	0
80	20240119	195600	284441410	2090	2090	2090	2090	0
81	20240119	195500	284441410	2090	2090	2090	2090	0
82	20240119	195400	284441410	2090	2090	2090	2090	0
83	20240119	195300	284441410	2090	2090	2090	2090	0
84	20240119	195200	284441410	2090	2090	2090	2090	0
85	20240119	195100	284441410	2090	2090	2090	2090	0
86	20240119	195000	284441410	2090	2090	2090	2090	0
87	20240119	194900	284441410	2090	2090	2090	2090	0
88	20240119	194800	284441410	2090	2090	2090	2090	0
89	20240119	194700	284441410	2090	2090	2090	2090	0
90	20240119	194600	284441410	2090	2090	2090	2090	0
91	20240119	194500	284441410	2090	2090	2090	2090	0
92	20240119	194400	284441410	2090	2090	2090	2090	3534
93	20240119	194300	284441410	2090	2090	2090	2090	0
94	20240119	194200	284441410	2090	2090	2090	2090	0
95	20240119	194100	284441410	2090	2090	2090	2090	0
96	20240119	194000	284441410	2090	2090	2090	2090	0
97	20240119	193900	284441410	2090	2090	2090	2090	0
98	20240119	193800	284441410	2090	2090	2090	2090	0
99	20240119	193700	284441410	2090	2090	2090	2090	0
100	20240119	193600	284441410	2090	2090	2090	2090	0
101	20240119	193500	284441410	2090	2090	2090	2090	0
102	20240119	193400	284441410	2090	2090	2090	2090	0
103	20240119	193300	284441410	2090	2090	2090	2090	0
104	20240119	193200	284441410	2090	2090	2090	2090	0
105	20240119	193100	284441410	2090	2090	2090	2090	0
106	20240119	193000	284441410	2090	2090	2090	2090	0
107	20240119	192900	284441410	2090	2090	2090	2090	0
108	20240119	192800	284441410	2090	2090	2090	2090	0
109	20240119	192700	284441410	2090	2090	2090	2090	0
110	20240119	192600	284441410	2090	2090	2090	2090	0
111	20240119	192500	284441410	2090	2090	2090	2090	0
112	20240119	192400	284441410	2090	2090	2090	2090	0
113	20240119	192300	284441410	2090	2090	2090	2090	0
114	20240119	192200	284441410	2090	2090	2090	2090	0
115	20240119	192100	284441410	2090	2090	2090	2090	0
116	20240119	192000	284441410	2090	2090	2090	2090	0
117	20240119	191900	284441410	2090	2090	2090	2090	0
118	20240119	191800	284441410	2090	2090	2090	2090	0
119	20240119	191700	284441410	2090	2090	2090	2090	0
120	20240119	191600	284441410	2090	2090	2090	2090	0
121	20240119	191500	284441410	2090	2090	2090	2090	0
122	20240119	191400	284441410	2090	2090	2090	2090	3534
123	20240119	191300	284441410	2090	2090	2090	2090	0
124	20240119	191200	284441410	2090	2090	2090	2090	0
125	20240119	191100	284441410	2090	2090	2090	2090	0
126	20240119	191000	284441410	2090	2090	2090	2090	0
127	20240119	190900	284441410	2090	2090	2090	2090	0
128	20240119	190800	284441410	2090	2090	2090	2090	0
129	20240119	190700	284441410	2090	2090	2090	2090	0
130	20240119	190600	284441410	2090	2090	2090	2090	0
131	20240119	190500	284441410	2090	2090	2090	2090	0
132	20240119	190400	284441410	2090	2090	2090	2090	0
133	20240119	190300	284441410	2090	2090	2090	2090	0
134	20240119	190200	284441410	2090	2090	2090	2090	0
135	20240119	190100	284441410	2090	2090	2090	2090	0
136	20240119	190000	284441410	2090	2090	2090	2090	0
137	20240119	185900	284441410	2090	2090	2090	2090	0
138	20240119	185800	284441410	2090	2090	2090	2090	0
139	20240119	185700	284441410	2090	2090	2090	2090	0
140	20240119	185600	284441410	2090	2090	2090	2090	0
141	20240119	185500	284441410	2090	2090	2090	2090	0
142	20240119	185400	284441410	2090	2090	2090	2090	0
143	20240119	185300	284441410	2090	2090	2090	2090	0
144	20240119	185200	284441410	2090	2090	2090	2090	0
145	20240119	185100	284441410	2090	2090	2090	2090	0
146	20240119	185000	284441410	2090	2090	2090	2090	0
147	20240119	184900	284441410	2090	2090	2090	2090	0
148	20240119	184800	284441410	2090	2090	2090	2090	0
149	20240119	184700	284441410	2090	2090	2090	2090	0
150	20240119	184600	284441410	2090	2090	2090	2090	0
151	20240119	184500	284441410	2090	2090	2090	2090	0
152	20240119	184400	284441410	2090	2090	2090	2090	3534
153	20240119	184300	284441410	2090	2090	2090	2090	0
154	20240119	184200	284441410	2090	2090	2090	2090	0
155	20240119	184100	284441410	2090	2090	2090	2090	0
156	20240119	184000	284441410	2090	2090	2090	2090	0
157	20240119	183900	284441410	2090	2090	2090	2090	0
158	20240119	183800	284441410	2090	2090	2090	2090	0
159	20240119	183700	284441410	2090	2090	2090	2090	0
160	20240119	183600	284441410	2090	2090	2090	2090	0
161	20240119	183500	284441410	2090	2090	2090	2090	0
162	20240119	183400	284441410	2090	2090	2090	2090	0
163	20240119	183300	284441410	2090	2090	2090	2090	0
164	20240119	183200	284441410	2090	2090	2090	2090	0
165	20240119	183100	284441410	2090	2090	2090	2090	0
166	20240119	183000	284441410	2090	2090	2090	2090	0
167	20240119	182900	284441410	2090	2090	2090	2090	0
168	20240119	182800	284441410	2090	2090	2090	2090	0
169	20240119	182700	284441410	2090	2090	2090	2090	0
170	20240119	182600	284441410	2090	2090	2090	2090	0
171	20240119	182500	284441410	2090	2090	2090	2090	0
172	20240119	182400	284441410	2090	2090	2090	2090	0
173	20240119	182300	284441410	2090	2090	2090	2090	0
174	20240119	182200	284441410	2090	2090	2090	2090	0
175	20240119	182100	284441410	2090	2090	2090	2090	0
176	20240119	182000	284441410	2090	2090	2090	2090	0
177	20240119	181900	284441410	2090	2090	2090	2090	0
178	20240119	181800	284441410	2090	2090	2090	2090	0
179	20240119	181700	284441410	2090	2090	2090	2090	0
180	20240119	181600	284441410	2090	2090	2090	2090	0
181	20240119	181500	284441410	2090	2090	2090	2090	0
182	20240119	181400	284441410	2090	2090	2090	2090	3534
183	20240119	181300	284441410	2090	2090	2090	2090	0
184	20240119	181200	284441410	2090	2090	2090	2090	0
185	20240119	181100	284441410	2090	2090	2090	2090	0
186	20240119	181000	284441410	2090	2090	2090	2090	0
187	20240119	180900	284441410	2090	2090	2090	2090	0
188	20240119	180800	284441410	2090	2090	2090	2090	0
189	20240119	180700	284441410	2090	2090	2090	2090	0
190	20240119	180600	284441410	2090	2090	2090	2090	0
191	20240119	180500	284441410	2090	2090	2090	2090	0
192	20240119	180400	284441410	2090	2090	2090	2090	0
193	20240119	180300	284441410	2090	2090	2090	2090	0
194	20240119	180200	284441410	2090	2090	2090	2090	0
195	20240119	180100	284441410	2090	2090	2090	2090	0
196	20240119	180000	284441410	2090	2090	2090	2090	0
197	20240119	175900	284441410	2090	2090	2090	2090	0
198	20240119	175800	284441410	2090	2090	2090	2090	0
199	20240119	175700	284441410	2090	2090	2090	2090	0
200	20240119	175600	284441410	2090	2090	2090	2090	0
201	20240119	175500	284441410	2090	2090	2090	2090	0
202	20240119	175400	284441410	2090	2090	2090	2090	0
203	20240119	175300	284441410	2090	2090	2090	2090	0
204	20240119	175200	284441410	2090	2090	2090	2090	0
205	20240119	175100	284441410	2090	2090	2090	2090	0
206	20240119	175000	284441410	2090	2090	2090	2090	0
207	20240119	174900	284441410	2090	2090	2090	2090	0
208	20240119	174800	284441410	2090	2090	2090	2090	0
209	20240119	174700	284441410	2090	2090	2090	2090	0
210	20240119	174600	284441410	2090	2090	2090	2090	0
211	20240119	174500	284441410	2090	2090	2090	2090	0
212	20240119	174400	284441410	2090	2090	2090	2090	3534
213	20240119	174300	284441410	2090	2090	2090	2090	0
214	20240119	174200	284441410	2090	2090	2090	2090	0
215	20240119	174100	284441410	2090	2090	2090	2090	0
216	20240119	174000	284441410	2090	2090	2090	2090	0
217	20240119	173900	284441410	2090	2090	2090	2090	0
218	20240119	173800	284441410	2090	2090	2090	2090	0
219	20240119	173700	284441410	2090	2090	2090	2090	0
220	20240119	173600	284441410	2090	2090	2090	2090	0
221	20240119	173500	284441410	2090	2090	2090	2090	0
222	20240119	173400	284441410	2090	2090	2090	2090	0
223	20240119	173300	284441410	2090	2090	2090	2090	0
224	20240119	173200	284441410	2090	2090	2090	2090	0
225	20240119	173100	284441410	2090	2090	2090	2090	0
226	20240119	173000	284441410	2090	2090	2090	2090	0
227	20240119	172900	284441410	2090	2090	2090	2090	0
228	20240119	172800	284441410	2090	2090	2090	2090	0
229	20240119	172700	284441410	2090	2090	2090	2090	0
230	20240119	172600	284441410	2090	2090	2090	2090	0
231	20240119	172500	284441410	2090	2090	2090	2090	0
232	20240119	172400	284441410	2090	2090	2090	2090	0
233	20240119	172300	284441410	2090	2090	2090	2090	0
234	20240119	172200	284441410	2090	2090	2090	2090	0
235	20240119	172100	284441410	2090	2090	2090	2090	0
236	20240119	172000	284441410	2090	2090	2090	2090	0
237	20240119	171900	284441410	2090	2090	2090	2090	0
238	20240119	171800	284441410	2090	2090	2090	2090	0
239	20240119	171700	284441410	2090	2090	2090	2090	0
240	20240119	171600	284441410	2090	2090	2090	2090	0
241	20240119	171500	284441410	2090	2090	2090	2090	0
242	20240119	171400	284441410	2090	2090	2090	2090	3534
243	20240119	171300	284441410	2090	2090	2090	2090	0
244	20240119	171200	284441410	2090	2090	2090	2090	0
245	20240119	171100	284441410	2090	2090	2090	2090	0
246	20240119	171000	284441410	2090	2090	2090	2090	0
247	20240119	170900	284441410	2090	2090	2090	2090	0
248	20240119	170800	284441410	2090	2090	2090	2090	0
249	20240119	170700	284441410	2090	2090	2090	2090	0
250	20240119	170600	284441410	2090	2090	2090	2090	0
251	20240119	170500	284441410	2090	2090	2090	2090	0
252	20240119	170400	284441410	2090	2090	2090	2090	0
253	20240119	170300	284441410	2090	2090	2090	2090	0
254	20240119	170200	284441410	2090	2090	2090	2090	0
255	20240119	170100	284441410	2090	2090	2090	2090	0
256	20240119	170000	284441410	2090	2090	2090	2090	0
257	20240119	165900	284441410	2090	2090	2090	2090	0
258	20240119	165800	284441410	2090	2090	2090	2090	0
259	20240119	165700	284441410	2090	2090	2090	2090	0
260	20240119	165600	284441410	2090	2090	2090	2090	0
261	20240119	165500	284441410	2090	2090	2090	2090	0
262	20240119	165400	284441410	2090	2090	2090	2090	0
263	20240119	165300	284441410	2090	2090	2090	2090	0
264	20240119	165200	284441410	2090	2090	2090	2090	0
265	20240119	165100	284441410	2090	2090	2090	2090	0
266	20240119	165000	284441410	2090	2090	2090	2090	0
267	20240119	164900	284441410	2090	2090	2090	2090	0
268	20240119	164800	284441410	2090	2090	2090	2090	0
269	20240119	164700	284441410	2090	2090	2090	2090	0
270	20240119	164600	284441410	2090	2090	2090	2090	0
271	20240119	164500	284441410	2090	2090	2090	2090	0
272	20240119	164400	284441410	2090	2090	2090	2090	3534
273	20240119	164300	284441410	2090	2090	2090	2090	0
274	20240119	164200	284441410	2090	2090	2090	2090	0
275	20240119	164100	284441410	2090	2090	2090	2090	0
276	20240119	164000	284441410	2090	2090	2090	2090	0
277	20240119	163900	284441410	2090	2090	2090	2090	0
278	20240119	163800	284441410	2090	2090	2090	2090	0
279	20240119	163700	284441410	2090	2090	2090	2090	0
280	20240119	163600	284441410	2090	2090	2090	2090	0
281	20240119	163500	284441410	2090	2090	2090	2090	0
282	20240119	163400	284441410	2090	2090	2090	2090	0
283	20240119	163300	284441410	2090	2090	2090	2090	0
284	20240119	163200	284441410	2090	2090	2090	2090	0
285	20240119	163100	284441410	2090	2090	2090	2090	0
286	20240119	163000	284441410	2090	2090	2090	2090	0
287	20240119	162900	284441410	2090	2090	2090	2090	0
288	20240119	162800	284441410	2090	2090	2090	2090	0
289	20240119	162700	284441410	2090	2090	2090	2090	0
290	20240119	162600	284441410	2090	2090	2090	2090	0
291	20240119	162500	284441410	2090	2090	2090	2090	0
292	20240119	162400	284441410	2090	2090	2090	2090	0
293	20240119	162300	284441410	2090	2090	2090	2090	0
294	20240119	162200	284441410	2090	2090	2090	2090	0
295	20240119	162100	284441410	2090	2090	2090	2090	0
296	20240119	162000	284441410	2090	2090	2090	2090	0
297	20240119	161900	284441410	2090	2090	2090	2090	0
298	20240119	161800	284441410	2090	2090	2090	2090	0
299	20240119	161700	284441410	2090	2090	2090	2090	0
300	20240119	161600	284441410	2090	2090	2090	2090	0
301	20240119	161500	284441410	2090	2090	2090	2090	0
302	20240119	161400	284441410	2090	2090	2090	2090	3534
303	20240119	161300	284441410	2090	2090	2090	2090	0
304	20240119	161200	284441410	2090	2090	2090	2090	0
305	20240119	161100	284441410	2090	2090	2090	2090	0
306	20240119	161000	284441410	2090	2090	2090	2090	0
307	20240119	160900	284441410	2090	2090	2090	2090	0
308	20240119	160800	284441410	2090	2090	2090	2090	0
309	20240119	160700	284441410	2090	2090	2090	2090	0
310	20240119	160600	284441410	2090	2090	2090	2090	0
311	20240119	160500	284441410	2090	2090	2090	2090	0
312	20240119	160400	284441410	2090	2090	2090	2090	0
313	20240119	160300	284441410	2090	2090	2090	2090	0
314	20240119	160200	284441410	2090	2090	2090	2090	0
315	20240119	160100	284441410	2090	2090	2090	2090	0
316	20240119	160000	284441410	2090	2090	2090	2090	0
317	20240119	155900	284441410	2090	2090	2090	2090	0
318	20240119	155800	284441410	2090	2090	2090	2090	0
319	20240119	155700	284441410	2090	2090	2090	2090	0
320	20240119	155600	284441410	2090	2090	2090	2090	0
321	20240119	155500	284441410	2090	2090	2090	2090	0
322	20240119	155400	284441410	2090	2090	2090	2090	0
323	20240119	155300	284441410	2090	2090	2090	2090	0
324	20240119	155200	284441410	2090	2090	2090	2090	0
325	20240119	155100	284441410	2090	2090	2090	2090	0
326	20240119	155000	284441410	2090	2090	2090	2090	0
327	20240119	154900	284441410	2090	2090	2090	2090	0
328	20240119	154800	284441410	2090	2090	2090	2090	0
329	20240119	154700	284441410	2090	2090	2090	2090	0
330	20240119	154600	284441410	2090	2090	2090	2090	0
331	20240119	154500	284441410	2090	2090	2090	2090	0
332	20240119	154400	284441410	2090	2090	2090	2090	3534
333	20240119	154300	284441410	2090	2090	2090	2090	0
334	20240119	154200	284441410	2090	2090	2090	2090	0
335	20240119	154100	284441410	2090	2090	2090	2090	0
336	20240119	154000	284441410	2090	2090	2090	2090	0
337	20240119	153900	284441410	2090	2090	2090	2090	0
338	20240119	153800	284441410	2090	2090	2090	2090	0
339	20240119	153700	284441410	2090	2090	2090	2090	0
340	20240119	153600	284441410	2090	2090	2090	2090	0
341	20240119	153500	284441410	2090	2090	2090	2090	0
342	20240119	153400	284441410	2090	2090	2090	2090	0
343	20240119	153300	284441410	2090	2090	2090	2090	0
344	20240119	153200	284441410	2090	2090	2090	2090	0
345	20240119	153100	284441410	2090	2090	2090	2090	0
346	20240119	153000	284441410	2090	2090	2090	2090	3534
347	20240119	152900	277055350	2085	2085	2085	2085	0
348	20240119	152800	277055350	2085	2085	2085	2085	0
349	20240119	152700	277055350	2085	2085	2085	2085	0
350	20240119	152600	277055350	2085	2085	2085	2085	0
351	20240119	152500	277055350	2085	2085	2085	2085	0
352	20240119	152400	277055350	2085	2085	2085	2085	0
353	20240119	152300	277055350	2085	2085	2085	2085	0
354	20240119	152200	277055350	2085	2085	2085	2085	0
355	20240119	152100	277055350	2085	2085	2085	2085	0
356	20240119	152000	277055350	2085	2085	2085	2085	0
357	20240119	151900	277055350	2085	2085	2085	2085	0
358	20240119	151800	277055350	2085	2070	2085	2070	307
359	20240119	151700	276418255	2085	2090	2090	2085	2
360	20240119	151600	276414080	2070	2070	2090	2070	4
361	20240119	151500	276405760	2080	2080	2090	2080	74
362	20240119	151400	276251815	2080	2080	2080	2080	65
363	20240119	151300	276116615	2080	2080	2080	2080	66
364	20240119	151200	275979335	2080	2070	2080	2065	451
365	20240119	151100	275045990	2075	2075	2075	2075	224
366	20240119	151000	274581190	2075	2070	2075	2070	68
367	20240119	150900	274440255	2075	2075	2075	2075	46
368	20240119	150800	274344805	2070	2070	2070	2070	1640
369	20240119	150700	270950005	2070	2070	2070	2070	501
370	20240119	150600	269912935	2070	2070	2070	2070	0
371	20240119	150500	269912935	2070	2065	2070	2065	1706
372	20240119	150400	266390040	2070	2070	2070	2070	321
373	20240119	150300	265725570	2070	2070	2070	2070	0
374	20240119	150200	265725570	2070	2070	2070	2070	5
375	20240119	150100	265715220	2070	2070	2070	2070	0
376	20240119	150000	265715220	2070	2070	2070	2070	650
377	20240119	145900	264369720	2070	2070	2070	2070	0
378	20240119	145800	264369720	2070	2070	2070	2070	0
379	20240119	145700	264369720	2070	2070	2070	2070	0
380	20240119	145600	264369720	2070	2070	2070	2070	5
381	20240119	145500	264359370	2070	2070	2070	2070	0
382	20240119	145400	264359370	2070	2070	2070	2065	377
383	20240119	145300	263580855	2065	2070	2070	2065	359
384	20240119	145200	262839475	2070	2070	2070	2070	0
385	20240119	145100	262839475	2070	2060	2070	2060	1201
386	20240119	145000	260365405	2070	2065	2070	2065	292
387	20240119	144900	259762420	2060	2060	2060	2060	835
388	20240119	144800	258042320	2070	2065	2070	2065	21
389	20240119	144700	257998950	2070	2065	2070	2065	6
390	20240119	144600	257986555	2070	2070	2070	2070	3
391	20240119	144500	257980345	2045	2070	2070	2045	12612
392	20240119	144400	232052170	2070	2070	2070	2070	0
393	20240119	144300	232052170	2070	2075	2075	2070	36
394	20240119	144200	231977485	2070	2075	2075	2070	5242
395	20240119	144100	221118795	2085	2085	2085	2085	0
396	20240119	144000	221118795	2085	2085	2085	2085	0
397	20240119	143900	221118795	2085	2085	2085	2085	0
398	20240119	143800	221118795	2085	2085	2085	2085	0
399	20240119	143700	221118795	2085	2085	2085	2085	0
400	20240119	143600	221118795	2085	2085	2085	2085	0
401	20240119	143500	221118795	2085	2085	2085	2085	0
402	20240119	143400	221118795	2085	2085	2085	2085	0
403	20240119	143300	221118795	2085	2085	2085	2085	0
404	20240119	143200	221118795	2085	2085	2085	2085	0
405	20240119	143100	221118795	2085	2085	2085	2085	0
406	20240119	143000	221118795	2085	2085	2085	2085	0
407	20240119	142900	221118795	2085	2085	2085	2085	0
408	20240119	142800	221118795	2085	2085	2085	2085	1
409	20240119	142700	221116710	2080	2080	2080	2080	480
410	20240119	142600	220118310	2080	2080	2080	2080	2
411	20240119	142500	220114150	2085	2085	2085	2085	95
412	20240119	142400	219916075	2085	2075	2085	2075	595
413	20240119	142300	218679795	2080	2080	2080	2080	363
414	20240119	142200	217924755	2080	2090	2090	2080	173
415	20240119	142100	217564905	2080	2080	2080	2080	0
416	20240119	142000	217564905	2080	2080	2080	2080	750
417	20240119	141900	216004905	2090	2090	2090	2090	0
418	20240119	141800	216004905	2090	2090	2090	2090	0
419	20240119	141700	216004905	2090	2090	2090	2090	0
420	20240119	141600	216004905	2090	2090	2090	2090	0
421	20240119	141500	216004905	2090	2090	2090	2090	0
422	20240119	141400	216004905	2090	2085	2090	2085	2
423	20240119	141300	216000730	2080	2080	2080	2080	0
424	20240119	141200	216000730	2080	2080	2080	2080	1899
425	20240119	141100	212050810	2080	2080	2080	2080	0
426	20240119	141000	212050810	2080	2080	2080	2080	26
427	20240119	140900	211996730	2080	2080	2080	2080	4
428	20240119	140800	211988410	2090	2080	2090	2080	46
429	20240119	140700	211892720	2085	2085	2085	2085	0
430	20240119	140600	211892720	2085	2085	2085	2085	678
431	20240119	140500	210479090	2085	2085	2085	2085	0
432	20240119	140400	210479090	2085	2085	2085	2085	322
433	20240119	140300	209807720	2085	2085	2085	2085	328
434	20240119	140200	209123840	2085	2085	2085	2085	1
435	20240119	140100	209121755	2085	2085	2085	2085	0
436	20240119	140000	209121755	2085	2085	2085	2085	4
437	20240119	135900	209113415	2085	2085	2085	2085	2
438	20240119	135800	209109245	2085	2085	2085	2085	1062
439	20240119	135700	206894975	2090	2090	2090	2090	1
440	20240119	135600	206892885	2090	2090	2090	2090	1
441	20240119	135500	206890795	2090	2090	2090	2090	0
442	20240119	135400	206890795	2090	2090	2090	2090	0
443	20240119	135300	206890795	2090	2090	2090	2090	2
444	20240119	135200	206886615	2090	2090	2090	2090	0
445	20240119	135100	206886615	2090	2090	2090	2090	0
446	20240119	135000	206886615	2090	2090	2090	2090	0
447	20240119	134900	206886615	2090	2090	2090	2090	17
448	20240119	134800	206851085	2090	2090	2090	2090	0
449	20240119	134700	206851085	2090	2085	2090	2085	1733
450	20240119	134600	203237775	2090	2090	2090	2090	1
451	20240119	134500	203235685	2095	2095	2095	2095	0
452	20240119	134400	203235685	2095	2095	2095	2095	0
453	20240119	134300	203235685	2095	2095	2095	2095	0
454	20240119	134200	203235685	2095	2095	2095	2095	0
455	20240119	134100	203235685	2095	2095	2095	2095	0
456	20240119	134000	203235685	2095	2085	2095	2085	11
457	20240119	133900	203212740	2085	2085	2085	2085	0
458	20240119	133800	203212740	2085	2085	2085	2085	5000
459	20240119	133700	192787740	2095	2095	2095	2095	0
460	20240119	133600	192787740	2095	2090	2095	2090	4288
461	20240119	133500	183825815	2095	2095	2095	2090	102
462	20240119	133400	183612130	2095	2090	2095	2090	21
463	20240119	133300	183568235	2095	2095	2095	2095	0
464	20240119	133200	183568235	2095	2095	2095	2095	0
465	20240119	133100	183568235	2095	2095	2095	2095	0
466	20240119	133000	183568235	2095	2095	2095	2090	2736
467	20240119	132900	177838660	2100	2100	2100	2100	0
468	20240119	132800	177838660	2100	2100	2100	2100	0
469	20240119	132700	177838660	2100	2100	2100	2100	0
470	20240119	132600	177838660	2100	2100	2100	2100	0
471	20240119	132500	177838660	2100	2100	2100	2100	0
472	20240119	132400	177838660	2100	2110	2110	2100	2415
473	20240119	132300	172762485	2110	2110	2110	2110	0
474	20240119	132200	172762485	2110	2110	2110	2110	1
475	20240119	132100	172760375	2110	2110	2110	2110	9
476	20240119	132000	172741385	2110	2110	2110	2110	0
477	20240119	131900	172741385	2110	2110	2110	2110	0
478	20240119	131800	172741385	2110	2110	2110	2110	1
479	20240119	131700	172739275	2110	2110	2110	2110	10
480	20240119	131600	172718175	2110	2110	2110	2110	0
481	20240119	131500	172718175	2110	2110	2110	2110	0
482	20240119	131400	172718175	2110	2110	2110	2110	0
483	20240119	131300	172718175	2110	2110	2110	2110	0
484	20240119	131200	172718175	2110	2110	2110	2110	1
485	20240119	131100	172716065	2110	2110	2110	2110	0
486	20240119	131000	172716065	2110	2110	2110	2110	0
487	20240119	130900	172716065	2110	2110	2110	2110	236
488	20240119	130800	172218105	2110	2110	2110	2110	100
489	20240119	130700	172007105	2110	2110	2110	2110	1
490	20240119	130600	172004995	2110	2110	2110	2110	0
491	20240119	130500	172004995	2110	2110	2110	2110	0
492	20240119	130400	172004995	2110	2110	2110	2110	0
493	20240119	130300	172004995	2110	2110	2110	2110	0
494	20240119	130200	172004995	2110	2110	2110	2110	0
495	20240119	130100	172004995	2110	2110	2110	2105	50
496	20240119	130000	171899735	2110	2110	2110	2110	1
497	20240119	125900	171897625	2110	2110	2110	2110	197
498	20240119	125800	171481955	2110	2110	2110	2110	1000
499	20240119	125700	169371955	2120	2120	2120	2120	0
500	20240119	125600	169371955	2120	2120	2120	2120	0
501	20240119	125500	169371955	2120	2120	2120	2120	0
502	20240119	125400	169371955	2120	2120	2120	2120	0
503	20240119	125300	169371955	2120	2120	2120	2120	0
504	20240119	125200	169371955	2120	2120	2120	2120	0
505	20240119	125100	169371955	2120	2120	2120	2120	0
506	20240119	125000	169371955	2120	2120	2120	2120	0
507	20240119	124900	169371955	2120	2120	2120	2120	0
508	20240119	124800	169371955	2120	2120	2120	2120	0
509	20240119	124700	169371955	2120	2120	2120	2120	0
510	20240119	124600	169371955	2120	2120	2120	2120	1
511	20240119	124500	169369835	2125	2125	2125	2125	0
512	20240119	124400	169369835	2125	2125	2125	2125	0
513	20240119	124300	169369835	2125	2125	2125	2125	0
514	20240119	124200	169369835	2125	2125	2125	2125	1
515	20240119	124100	169367710	2125	2125	2125	2125	0
516	20240119	124000	169367710	2125	2125	2125	2125	80
517	20240119	123900	169197710	2125	2125	2125	2125	0
518	20240119	123800	169197710	2125	2125	2125	2125	1
519	20240119	123700	169195585	2120	2120	2120	2120	213
520	20240119	123600	168744025	2125	2125	2125	2125	3
521	20240119	123500	168737650	2125	2125	2125	2125	0
522	20240119	123400	168737650	2125	2125	2125	2125	0
523	20240119	123300	168737650	2125	2125	2125	2125	0
524	20240119	123200	168737650	2125	2125	2125	2125	0
525	20240119	123100	168737650	2125	2125	2125	2125	0
526	20240119	123000	168737650	2125	2125	2125	2125	1
527	20240119	122900	168735525	2110	2110	2110	2110	1
528	20240119	122800	168733415	2125	2125	2125	2125	0
529	20240119	122700	168733415	2125	2125	2125	2125	0
530	20240119	122600	168733415	2125	2125	2125	2125	0
531	20240119	122500	168733415	2125	2110	2125	2110	221
532	20240119	122400	168267090	2125	2120	2125	2120	2
533	20240119	122300	168262845	2120	2120	2120	2120	0
534	20240119	122200	168262845	2120	2120	2120	2120	0
535	20240119	122100	168262845	2120	2120	2120	2120	0
536	20240119	122000	168262845	2120	2120	2120	2120	0
537	20240119	121900	168262845	2120	2120	2120	2120	1
538	20240119	121800	168260725	2105	2115	2115	2105	5
539	20240119	121700	168250170	2125	2125	2125	2125	1
540	20240119	121600	168248045	2125	2125	2125	2125	0
541	20240119	121500	168248045	2125	2125	2125	2125	271
542	20240119	121400	167672170	2125	2125	2125	2125	0
543	20240119	121300	167672170	2125	2125	2125	2125	0
544	20240119	121200	167672170	2125	2125	2125	2125	0
545	20240119	121100	167672170	2125	2125	2125	2125	0
546	20240119	121000	167672170	2125	2125	2125	2125	11
547	20240119	120900	167648795	2125	2125	2125	2125	0
548	20240119	120800	167648795	2125	2120	2125	2120	6
549	20240119	120700	167636070	2120	2120	2120	2120	0
550	20240119	120600	167636070	2120	2120	2120	2120	0
551	20240119	120500	167636070	2120	2120	2120	2120	0
552	20240119	120400	167636070	2120	2120	2120	2120	2
553	20240119	120300	167631830	2125	2125	2125	2125	0
554	20240119	120200	167631830	2125	2125	2125	2125	0
555	20240119	120100	167631830	2125	2125	2125	2125	1
556	20240119	120000	167629705	2120	2120	2120	2120	482
557	20240119	115900	166607865	2120	2120	2120	2120	1
558	20240119	115800	166605745	2110	2110	2110	2110	0
559	20240119	115700	166605745	2110	2110	2110	2110	1
560	20240119	115600	166603635	2120	2120	2120	2120	0
561	20240119	115500	166603635	2120	2110	2120	2110	1380
562	20240119	115400	163691015	2115	2115	2115	2115	954
563	20240119	115300	161673305	2120	2120	2120	2120	0
564	20240119	115200	161673305	2120	2120	2120	2120	0
565	20240119	115100	161673305	2120	2120	2120	2120	0
566	20240119	115000	161673305	2120	2120	2120	2120	2
567	20240119	114900	161669065	2125	2125	2125	2125	0
568	20240119	114800	161669065	2125	2125	2125	2125	1
569	20240119	114700	161666940	2125	2125	2125	2125	0
570	20240119	114600	161666940	2125	2125	2125	2125	0
571	20240119	114500	161666940	2125	2125	2125	2125	0
572	20240119	114400	161666940	2125	2125	2125	2125	0
573	20240119	114300	161666940	2125	2125	2125	2125	0
574	20240119	114200	161666940	2125	2125	2125	2125	0
575	20240119	114100	161666940	2125	2125	2125	2125	1
576	20240119	114000	161664815	2125	2125	2125	2125	1
577	20240119	113900	161662690	2120	2120	2120	2120	0
578	20240119	113800	161662690	2120	2120	2120	2120	0
579	20240119	113700	161662690	2120	2120	2120	2120	49
580	20240119	113600	161558810	2120	2115	2120	2115	47
581	20240119	113500	161459400	2120	2120	2120	2120	0
582	20240119	113400	161459400	2120	2120	2120	2120	0
583	20240119	113300	161459400	2120	2120	2120	2120	0
584	20240119	113200	161459400	2120	2120	2120	2120	4
585	20240119	113100	161450920	2125	2125	2125	2125	0
586	20240119	113000	161450920	2125	2125	2125	2125	0
587	20240119	112900	161450920	2125	2125	2125	2125	50
588	20240119	112800	161344670	2125	2125	2125	2125	0
589	20240119	112700	161344670	2125	2125	2125	2125	0
590	20240119	112600	161344670	2125	2125	2125	2125	0
591	20240119	112500	161344670	2125	2125	2125	2125	0
592	20240119	112400	161344670	2125	2125	2125	2125	0
593	20240119	112300	161344670	2125	2125	2125	2125	0
594	20240119	112200	161344670	2125	2125	2125	2125	0
595	20240119	112100	161344670	2125	2125	2125	2125	0
596	20240119	112000	161344670	2125	2125	2125	2125	0
597	20240119	111900	161344670	2125	2125	2125	2125	0
598	20240119	111800	161344670	2125	2125	2125	2125	0
599	20240119	111700	161344670	2125	2120	2125	2120	51
600	20240119	111600	161236545	2125	2125	2125	2125	0
601	20240119	111500	161236545	2125	2125	2125	2125	0
602	20240119	111400	161236545	2125	2125	2125	2125	0
603	20240119	111300	161236545	2125	2125	2125	2125	0
604	20240119	111200	161236545	2125	2125	2125	2125	8
605	20240119	111100	161219545	2125	2120	2125	2120	1396
606	20240119	111000	158255545	2125	2125	2125	2125	0
607	20240119	110900	158255545	2125	2125	2125	2125	0
608	20240119	110800	158255545	2125	2125	2125	2125	0
609	20240119	110700	158255545	2125	2125	2125	2125	0
610	20240119	110600	158255545	2125	2125	2125	2125	0
611	20240119	110500	158255545	2125	2120	2125	2110	1285
612	20240119	110400	155538890	2130	2130	2130	2130	0
613	20240119	110300	155538890	2130	2125	2130	2125	2817
614	20240119	110200	149541480	2125	2125	2125	2125	1
615	20240119	110100	149539355	2120	2120	2120	2120	0
616	20240119	110000	149539355	2120	2120	2120	2120	1
617	20240119	105900	149537235	2115	2115	2115	2115	460
618	20240119	105800	148564335	2115	2115	2115	2115	0
619	20240119	105700	148564335	2115	2115	2115	2115	100
620	20240119	105600	148352835	2115	2120	2120	2115	256
621	20240119	105500	147811380	2120	2120	2120	2120	0
622	20240119	105400	147811380	2120	2120	2120	2120	20
623	20240119	105300	147768980	2120	2120	2120	2120	5
624	20240119	105200	147758380	2120	2120	2120	2120	4
625	20240119	105100	147749900	2125	2125	2125	2125	0
626	20240119	105000	147749900	2125	2125	2125	2125	3
627	20240119	104900	147743525	2125	2125	2125	2125	0
628	20240119	104800	147743525	2125	2125	2125	2125	5
629	20240119	104700	147732900	2130	2130	2130	2130	0
630	20240119	104600	147732900	2130	2130	2130	2130	0
631	20240119	104500	147732900	2130	2130	2130	2130	0
632	20240119	104400	147732900	2130	2130	2130	2130	0
633	20240119	104300	147732900	2130	2130	2130	2130	234
634	20240119	104200	147234480	2130	2130	2130	2130	0
635	20240119	104100	147234480	2130	2130	2130	2130	0
636	20240119	104000	147234480	2130	2130	2130	2130	0
637	20240119	103900	147234480	2130	2130	2130	2130	1
638	20240119	103800	147232350	2130	2120	2130	2110	2513
639	20240119	103700	141929760	2120	2115	2120	2115	201
640	20240119	103600	141504640	2115	2130	2130	2105	1618
641	20240119	103500	138093530	2130	2130	2130	2130	0
642	20240119	103400	138093530	2130	2130	2130	2130	0
643	20240119	103300	138093530	2130	2130	2130	2130	0
644	20240119	103200	138093530	2130	2130	2130	2130	0
645	20240119	103100	138093530	2130	2130	2130	2130	0
646	20240119	103000	138093530	2130	2130	2130	2130	1
647	20240119	102900	138091400	2125	2125	2125	2125	241
648	20240119	102800	137579275	2125	2125	2125	2125	0
649	20240119	102700	137579275	2125	2125	2125	2125	0
650	20240119	102600	137579275	2125	2125	2125	2125	0
651	20240119	102500	137579275	2125	2125	2125	2125	0
652	20240119	102400	137579275	2125	2125	2125	2125	0
653	20240119	102300	137579275	2125	2115	2125	2115	201
654	20240119	102200	137154150	2130	2130	2130	2130	2
655	20240119	102100	137149890	2115	2130	2130	2115	1001
656	20240119	102000	135032760	2120	2130	2130	2120	857
657	20240119	101900	133214120	2135	2135	2135	2135	0
658	20240119	101800	133214120	2135	2135	2135	2135	1
659	20240119	101700	133211985	2135	2135	2135	2135	0
660	20240119	101600	133211985	2135	2135	2135	2135	0
661	20240119	101500	133211985	2135	2135	2135	2135	0
662	20240119	101400	133211985	2135	2125	2135	2125	69
663	20240119	101300	133065350	2125	2125	2125	2125	1000
664	20240119	101200	130940350	2130	2130	2130	2130	0
665	20240119	101100	130940350	2130	2130	2130	2130	500
666	20240119	101000	129875350	2135	2135	2135	2135	1
667	20240119	100900	129873215	2130	2130	2130	2130	0
668	20240119	100800	129873215	2130	2130	2130	2130	246
669	20240119	100700	129349235	2135	2135	2135	2135	0
670	20240119	100600	129349235	2135	2135	2135	2135	102
671	20240119	100500	129131465	2130	2130	2130	2130	0
672	20240119	100400	129131465	2130	2130	2130	2130	75
673	20240119	100300	128971715	2135	2130	2135	2130	270
674	20240119	100200	128396610	2135	2135	2135	2135	188
675	20240119	100100	127995230	2130	2130	2130	2130	303
676	20240119	100000	127349840	2130	2130	2130	2130	2
677	20240119	095900	127345580	2135	2135	2135	2135	0
678	20240119	095800	127345580	2135	2135	2135	2135	0
679	20240119	095700	127345580	2135	2135	2135	2135	0
680	20240119	095600	127345580	2135	2135	2135	2135	1
681	20240119	095500	127343445	2125	2125	2125	2125	471
682	20240119	095400	126342570	2130	2130	2130	2130	897
683	20240119	095300	124431960	2130	2140	2140	2130	212
684	20240119	095200	123978845	2140	2140	2140	2140	0
685	20240119	095100	123978845	2140	2140	2140	2140	11
686	20240119	095000	123955305	2140	2140	2140	2140	51
687	20240119	094900	123846165	2135	2135	2135	2135	100
688	20240119	094800	123632665	2135	2135	2135	2135	1023
689	20240119	094700	121448560	2135	2135	2135	2135	0
690	20240119	094600	121448560	2135	2130	2135	2130	295
691	20240119	094500	120819985	2125	2125	2125	2125	20
692	20240119	094400	120777485	2135	2135	2135	2135	1
693	20240119	094300	120775350	2125	2130	2135	2125	4447
694	20240119	094200	111303265	2130	2140	2140	2130	10607
695	20240119	094100	88704615	2140	2140	2140	2140	204
696	20240119	094000	88268055	2140	2135	2140	2135	1731
697	20240119	093900	84564260	2140	2135	2140	2135	20
698	20240119	093800	84521510	2140	2140	2140	2140	21
699	20240119	093700	84476570	2140	2135	2140	2135	1030
700	20240119	093600	82275280	2140	2140	2140	2140	0
701	20240119	093500	82275280	2140	2140	2140	2140	1
702	20240119	093400	82273140	2135	2135	2135	2135	46
703	20240119	093300	82174930	2135	2135	2140	2135	6680
704	20240119	093200	67906545	2130	2130	2135	2130	251
705	20240119	093100	67371910	2135	2125	2135	2125	6163
706	20240119	093000	54251990	2125	2120	2125	2120	2459
707	20240119	092900	49027890	2115	2115	2115	2115	233
708	20240119	092800	48535095	2120	2110	2120	2110	3
709	20240119	092700	48528745	2120	2120	2120	2120	1
710	20240119	092600	48526625	2120	2120	2120	2120	412
711	20240119	092500	47653185	2120	2120	2120	2120	0
712	20240119	092400	47653185	2120	2120	2120	2120	5000
713	20240119	092300	37053185	2120	2120	2120	2120	1674
714	20240119	092200	33504305	2120	2120	2120	2120	0
715	20240119	092100	33504305	2120	2120	2120	2120	1
716	20240119	092000	33502185	2110	2110	2110	2110	10
717	20240119	091900	33481085	2120	2120	2120	2120	0
718	20240119	091800	33481085	2120	2115	2120	2115	1708
719	20240119	091700	29860905	2115	2115	2115	2115	118
720	20240119	091600	29611335	2110	2110	2110	2110	517
721	20240119	091500	28520465	2100	2110	2110	2100	310
722	20240119	091400	27866465	2110	2100	2110	2100	51
723	20240119	091300	27759355	2100	2100	2100	2100	0
724	20240119	091200	27759355	2100	2100	2105	2100	6849
725	20240119	091100	13344155	2095	2095	2095	2095	1808
726	20240119	091000	9556395	2100	2100	2100	2100	0
727	20240119	090900	9556395	2100	2100	2100	2100	967
728	20240119	090800	7525695	2095	2095	2095	2095	2
729	20240119	090700	7521505	2090	2090	2090	2090	373
730	20240119	090600	6741935	2100	2100	2100	2100	1143
731	20240119	090500	4341635	2100	2090	2100	2090	94
732	20240119	090400	4144245	2100	2100	2100	2100	0
733	20240119	090300	4144245	2100	2100	2100	2100	0
734	20240119	090200	4144245	2100	2085	2105	2085	1352
735	20240119	090100	1311465	2085	2085	2085	2085	9
736	20240119	090000	1292700	2085	2085	2085	2085	620