KissMeData/016710/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190200	173794680	9220	9220	9220	9220	1430
3	20240119	190100	173794680	9220	9220	9220	9220	0
4	20240119	190000	173794680	9220	9220	9220	9220	0
5	20240119	185900	173794680	9220	9220	9220	9220	0
6	20240119	185800	173794680	9220	9220	9220	9220	0
7	20240119	185700	173794680	9220	9220	9220	9220	0
8	20240119	185600	173794680	9220	9220	9220	9220	0
9	20240119	185500	173794680	9220	9220	9220	9220	0
10	20240119	185400	173794680	9220	9220	9220	9220	0
11	20240119	185300	173794680	9220	9220	9220	9220	0
12	20240119	185200	173794680	9220	9220	9220	9220	0
13	20240119	185100	173794680	9220	9220	9220	9220	0
14	20240119	185000	173794680	9220	9220	9220	9220	0
15	20240119	184900	173794680	9220	9220	9220	9220	0
16	20240119	184800	173794680	9220	9220	9220	9220	0
17	20240119	184700	173794680	9220	9220	9220	9220	0
18	20240119	184600	173794680	9220	9220	9220	9220	0
19	20240119	184500	173794680	9220	9220	9220	9220	0
20	20240119	184400	173794680	9220	9220	9220	9220	0
21	20240119	184300	173794680	9220	9220	9220	9220	0
22	20240119	184200	173794680	9220	9220	9220	9220	0
23	20240119	184100	173794680	9220	9220	9220	9220	0
24	20240119	184000	173794680	9220	9220	9220	9220	0
25	20240119	183900	173794680	9220	9220	9220	9220	0
26	20240119	183800	173794680	9220	9220	9220	9220	0
27	20240119	183700	173794680	9220	9220	9220	9220	0
28	20240119	183600	173794680	9220	9220	9220	9220	0
29	20240119	183500	173794680	9220	9220	9220	9220	0
30	20240119	183400	173794680	9220	9220	9220	9220	0
31	20240119	183300	173794680	9220	9220	9220	9220	0
32	20240119	183200	173794680	9220	9220	9220	9220	1430
33	20240119	183100	173794680	9220	9220	9220	9220	0
34	20240119	183000	173794680	9220	9220	9220	9220	0
35	20240119	182900	173794680	9220	9220	9220	9220	0
36	20240119	182800	173794680	9220	9220	9220	9220	0
37	20240119	182700	173794680	9220	9220	9220	9220	0
38	20240119	182600	173794680	9220	9220	9220	9220	0
39	20240119	182500	173794680	9220	9220	9220	9220	0
40	20240119	182400	173794680	9220	9220	9220	9220	0
41	20240119	182300	173794680	9220	9220	9220	9220	0
42	20240119	182200	173794680	9220	9220	9220	9220	0
43	20240119	182100	173794680	9220	9220	9220	9220	0
44	20240119	182000	173794680	9220	9220	9220	9220	0
45	20240119	181900	173794680	9220	9220	9220	9220	0
46	20240119	181800	173794680	9220	9220	9220	9220	0
47	20240119	181700	173794680	9220	9220	9220	9220	0
48	20240119	181600	173794680	9220	9220	9220	9220	0
49	20240119	181500	173794680	9220	9220	9220	9220	0
50	20240119	181400	173794680	9220	9220	9220	9220	0
51	20240119	181300	173794680	9220	9220	9220	9220	0
52	20240119	181200	173794680	9220	9220	9220	9220	0
53	20240119	181100	173794680	9220	9220	9220	9220	0
54	20240119	181000	173794680	9220	9220	9220	9220	0
55	20240119	180900	173794680	9220	9220	9220	9220	0
56	20240119	180800	173794680	9220	9220	9220	9220	0
57	20240119	180700	173794680	9220	9220	9220	9220	0
58	20240119	180600	173794680	9220	9220	9220	9220	0
59	20240119	180500	173794680	9220	9220	9220	9220	0
60	20240119	180400	173794680	9220	9220	9220	9220	0
61	20240119	180300	173794680	9220	9220	9220	9220	0
62	20240119	180200	173794680	9220	9220	9220	9220	1430
63	20240119	180100	173794680	9220	9220	9220	9220	0
64	20240119	180000	173794680	9220	9220	9220	9220	0
65	20240119	175900	173794680	9220	9220	9220	9220	0
66	20240119	175800	173794680	9220	9220	9220	9220	0
67	20240119	175700	173794680	9220	9220	9220	9220	0
68	20240119	175600	173794680	9220	9220	9220	9220	0
69	20240119	175500	173794680	9220	9220	9220	9220	0
70	20240119	175400	173794680	9220	9220	9220	9220	0
71	20240119	175300	173794680	9220	9220	9220	9220	0
72	20240119	175200	173794680	9220	9220	9220	9220	0
73	20240119	175100	173794680	9220	9220	9220	9220	0
74	20240119	175000	173794680	9220	9220	9220	9220	0
75	20240119	174900	173794680	9220	9220	9220	9220	0
76	20240119	174800	173794680	9220	9220	9220	9220	0
77	20240119	174700	173794680	9220	9220	9220	9220	0
78	20240119	174600	173794680	9220	9220	9220	9220	0
79	20240119	174500	173794680	9220	9220	9220	9220	0
80	20240119	174400	173794680	9220	9220	9220	9220	0
81	20240119	174300	173794680	9220	9220	9220	9220	0
82	20240119	174200	173794680	9220	9220	9220	9220	0
83	20240119	174100	173794680	9220	9220	9220	9220	0
84	20240119	174000	173794680	9220	9220	9220	9220	0
85	20240119	173900	173794680	9220	9220	9220	9220	0
86	20240119	173800	173794680	9220	9220	9220	9220	0
87	20240119	173700	173794680	9220	9220	9220	9220	0
88	20240119	173600	173794680	9220	9220	9220	9220	0
89	20240119	173500	173794680	9220	9220	9220	9220	0
90	20240119	173400	173794680	9220	9220	9220	9220	0
91	20240119	173300	173794680	9220	9220	9220	9220	0
92	20240119	173200	173794680	9220	9220	9220	9220	1430
93	20240119	173100	173794680	9220	9220	9220	9220	0
94	20240119	173000	173794680	9220	9220	9220	9220	0
95	20240119	172900	173794680	9220	9220	9220	9220	0
96	20240119	172800	173794680	9220	9220	9220	9220	0
97	20240119	172700	173794680	9220	9220	9220	9220	0
98	20240119	172600	173794680	9220	9220	9220	9220	0
99	20240119	172500	173794680	9220	9220	9220	9220	0
100	20240119	172400	173794680	9220	9220	9220	9220	0
101	20240119	172300	173794680	9220	9220	9220	9220	0
102	20240119	172200	173794680	9220	9220	9220	9220	0
103	20240119	172100	173794680	9220	9220	9220	9220	0
104	20240119	172000	173794680	9220	9220	9220	9220	0
105	20240119	171900	173794680	9220	9220	9220	9220	0
106	20240119	171800	173794680	9220	9220	9220	9220	0
107	20240119	171700	173794680	9220	9220	9220	9220	0
108	20240119	171600	173794680	9220	9220	9220	9220	0
109	20240119	171500	173794680	9220	9220	9220	9220	0
110	20240119	171400	173794680	9220	9220	9220	9220	0
111	20240119	171300	173794680	9220	9220	9220	9220	0
112	20240119	171200	173794680	9220	9220	9220	9220	0
113	20240119	171100	173794680	9220	9220	9220	9220	0
114	20240119	171000	173794680	9220	9220	9220	9220	0
115	20240119	170900	173794680	9220	9220	9220	9220	0
116	20240119	170800	173794680	9220	9220	9220	9220	0
117	20240119	170700	173794680	9220	9220	9220	9220	0
118	20240119	170600	173794680	9220	9220	9220	9220	0
119	20240119	170500	173794680	9220	9220	9220	9220	0
120	20240119	170400	173794680	9220	9220	9220	9220	0
121	20240119	170300	173794680	9220	9220	9220	9220	0
122	20240119	170200	173794680	9220	9220	9220	9220	1430
123	20240119	170100	173794680	9220	9220	9220	9220	0
124	20240119	170000	173794680	9220	9220	9220	9220	0
125	20240119	165900	173794680	9220	9220	9220	9220	0
126	20240119	165800	173794680	9220	9220	9220	9220	0
127	20240119	165700	173794680	9220	9220	9220	9220	0
128	20240119	165600	173794680	9220	9220	9220	9220	0
129	20240119	165500	173794680	9220	9220	9220	9220	0
130	20240119	165400	173794680	9220	9220	9220	9220	0
131	20240119	165300	173794680	9220	9220	9220	9220	0
132	20240119	165200	173794680	9220	9220	9220	9220	0
133	20240119	165100	173794680	9220	9220	9220	9220	0
134	20240119	165000	173794680	9220	9220	9220	9220	0
135	20240119	164900	173794680	9220	9220	9220	9220	0
136	20240119	164800	173794680	9220	9220	9220	9220	0
137	20240119	164700	173794680	9220	9220	9220	9220	0
138	20240119	164600	173794680	9220	9220	9220	9220	0
139	20240119	164500	173794680	9220	9220	9220	9220	0
140	20240119	164400	173794680	9220	9220	9220	9220	0
141	20240119	164300	173794680	9220	9220	9220	9220	0
142	20240119	164200	173794680	9220	9220	9220	9220	0
143	20240119	164100	173794680	9220	9220	9220	9220	0
144	20240119	164000	173794680	9220	9220	9220	9220	0
145	20240119	163900	173794680	9220	9220	9220	9220	0
146	20240119	163800	173794680	9220	9220	9220	9220	0
147	20240119	163700	173794680	9220	9220	9220	9220	0
148	20240119	163600	173794680	9220	9220	9220	9220	0
149	20240119	163500	173794680	9220	9220	9220	9220	0
150	20240119	163400	173794680	9220	9220	9220	9220	0
151	20240119	163300	173794680	9220	9220	9220	9220	0
152	20240119	163200	173794680	9220	9220	9220	9220	1430
153	20240119	163100	173794680	9220	9220	9220	9220	0
154	20240119	163000	173794680	9220	9220	9220	9220	0
155	20240119	162900	173794680	9220	9220	9220	9220	0
156	20240119	162800	173794680	9220	9220	9220	9220	0
157	20240119	162700	173794680	9220	9220	9220	9220	0
158	20240119	162600	173794680	9220	9220	9220	9220	0
159	20240119	162500	173794680	9220	9220	9220	9220	0
160	20240119	162400	173794680	9220	9220	9220	9220	0
161	20240119	162300	173794680	9220	9220	9220	9220	0
162	20240119	162200	173794680	9220	9220	9220	9220	0
163	20240119	162100	173794680	9220	9220	9220	9220	0
164	20240119	162000	173794680	9220	9220	9220	9220	0
165	20240119	161900	173794680	9220	9220	9220	9220	0
166	20240119	161800	173794680	9220	9220	9220	9220	0
167	20240119	161700	173794680	9220	9220	9220	9220	0
168	20240119	161600	173794680	9220	9220	9220	9220	0
169	20240119	161500	173794680	9220	9220	9220	9220	0
170	20240119	161400	173794680	9220	9220	9220	9220	0
171	20240119	161300	173794680	9220	9220	9220	9220	0
172	20240119	161200	173794680	9220	9220	9220	9220	0
173	20240119	161100	173794680	9220	9220	9220	9220	0
174	20240119	161000	173794680	9220	9220	9220	9220	0
175	20240119	160900	173794680	9220	9220	9220	9220	0
176	20240119	160800	173794680	9220	9220	9220	9220	0
177	20240119	160700	173794680	9220	9220	9220	9220	0
178	20240119	160600	173794680	9220	9220	9220	9220	0
179	20240119	160500	173794680	9220	9220	9220	9220	0
180	20240119	160400	173794680	9220	9220	9220	9220	0
181	20240119	160300	173794680	9220	9220	9220	9220	0
182	20240119	160200	173794680	9220	9220	9220	9220	1430
183	20240119	160100	173794680	9220	9220	9220	9220	0
184	20240119	160000	173794680	9220	9220	9220	9220	0
185	20240119	155900	173794680	9220	9220	9220	9220	0
186	20240119	155800	173794680	9220	9220	9220	9220	0
187	20240119	155700	173794680	9220	9220	9220	9220	0
188	20240119	155600	173794680	9220	9220	9220	9220	0
189	20240119	155500	173794680	9220	9220	9220	9220	0
190	20240119	155400	173794680	9220	9220	9220	9220	0
191	20240119	155300	173794680	9220	9220	9220	9220	0
192	20240119	155200	173794680	9220	9220	9220	9220	0
193	20240119	155100	173794680	9220	9220	9220	9220	0
194	20240119	155000	173794680	9220	9220	9220	9220	0
195	20240119	154900	173794680	9220	9220	9220	9220	0
196	20240119	154800	173794680	9220	9220	9220	9220	0
197	20240119	154700	173794680	9220	9220	9220	9220	0
198	20240119	154600	173794680	9220	9220	9220	9220	0
199	20240119	154500	173794680	9220	9220	9220	9220	0
200	20240119	154400	173794680	9220	9220	9220	9220	0
201	20240119	154300	173794680	9220	9220	9220	9220	0
202	20240119	154200	173794680	9220	9220	9220	9220	0
203	20240119	154100	173794680	9220	9220	9220	9220	0
204	20240119	154000	173794680	9220	9220	9220	9220	0
205	20240119	153900	173794680	9220	9220	9220	9220	0
206	20240119	153800	173794680	9220	9220	9220	9220	0
207	20240119	153700	173794680	9220	9220	9220	9220	0
208	20240119	153600	173794680	9220	9220	9220	9220	0
209	20240119	153500	173794680	9220	9220	9220	9220	0
210	20240119	153400	173794680	9220	9220	9220	9220	0
211	20240119	153300	173794680	9220	9220	9220	9220	0
212	20240119	153200	173794680	9220	9220	9220	9220	1430
213	20240119	153100	173794680	9220	9220	9220	9220	0
214	20240119	153000	173794680	9220	9220	9220	9220	1430
215	20240119	152900	160610080	9220	9220	9220	9220	0
216	20240119	152800	160610080	9220	9220	9220	9220	0
217	20240119	152700	160610080	9220	9220	9220	9220	0
218	20240119	152600	160610080	9220	9220	9220	9220	0
219	20240119	152500	160610080	9220	9220	9220	9220	0
220	20240119	152400	160610080	9220	9220	9220	9220	0
221	20240119	152300	160610080	9220	9220	9220	9220	0
222	20240119	152200	160610080	9220	9220	9220	9220	0
223	20240119	152100	160610080	9220	9220	9220	9220	0
224	20240119	152000	160610080	9220	9220	9220	9220	0
225	20240119	151900	160610080	9220	9230	9230	9220	75
226	20240119	151800	159917980	9230	9230	9230	9230	26
227	20240119	151700	159678000	9230	9230	9230	9230	1
228	20240119	151600	159668770	9210	9220	9220	9210	122
229	20240119	151500	158544330	9230	9230	9230	9230	1
230	20240119	151400	158535100	9230	9230	9230	9230	2
231	20240119	151300	158516640	9230	9230	9230	9230	0
232	20240119	151200	158516640	9230	9230	9230	9230	0
233	20240119	151100	158516640	9230	9230	9230	9230	110
234	20240119	151000	157501340	9230	9220	9230	9220	14
235	20240119	150900	157372140	9230	9220	9230	9220	59
236	20240119	150800	156828050	9220	9220	9220	9220	51
237	20240119	150700	156357830	9220	9220	9220	9220	7
238	20240119	150600	156293290	9220	9210	9220	9210	33
239	20240119	150500	155989330	9220	9220	9220	9220	90
240	20240119	150400	155159530	9220	9220	9220	9220	33
241	20240119	150300	154855270	9220	9220	9220	9220	115
242	20240119	150200	153794970	9220	9220	9220	9220	228
243	20240119	150100	151692810	9210	9210	9210	9210	135
244	20240119	150000	150449460	9210	9210	9210	9210	311
245	20240119	145900	147585150	9220	9220	9220	9220	3
246	20240119	145800	147557490	9220	9210	9220	9210	14
247	20240119	145700	147428540	9210	9210	9210	9210	1
248	20240119	145600	147419330	9210	9210	9210	9210	78
249	20240119	145500	146700950	9220	9220	9220	9220	31
250	20240119	145400	146415130	9220	9220	9220	9220	3
251	20240119	145300	146387470	9220	9220	9220	9220	1
252	20240119	145200	146378250	9230	9220	9230	9220	2
253	20240119	145100	146359800	9220	9220	9220	9220	2
254	20240119	145000	146341360	9230	9210	9230	9210	13
255	20240119	144900	146221400	9220	9220	9220	9220	41
256	20240119	144800	145843380	9220	9220	9220	9220	0
257	20240119	144700	145843380	9220	9220	9220	9220	2
258	20240119	144600	145824940	9230	9230	9230	9230	0
259	20240119	144500	145824940	9230	9230	9230	9230	2
260	20240119	144400	145806480	9250	9250	9250	9250	0
261	20240119	144300	145806480	9250	9220	9250	9220	66
262	20240119	144200	145197900	9240	9220	9240	9220	22
263	20240119	144100	144994640	9220	9220	9220	9220	100
264	20240119	144000	144072640	9220	9230	9230	9220	500
265	20240119	143900	139462630	9230	9230	9230	9230	0
266	20240119	143800	139462630	9230	9230	9230	9230	2
267	20240119	143700	139444170	9230	9230	9240	9230	673
268	20240119	143600	133232370	9230	9230	9230	9230	110
269	20240119	143500	132217070	9230	9230	9230	9230	0
270	20240119	143400	132217070	9230	9250	9250	9230	31
271	20240119	143300	131930510	9260	9260	9260	9260	0
272	20240119	143200	131930510	9260	9260	9260	9260	0
273	20240119	143100	131930510	9260	9260	9260	9260	0
274	20240119	143000	131930510	9260	9260	9260	9260	1
275	20240119	142900	131921250	9260	9260	9260	9260	3
276	20240119	142800	131893470	9260	9260	9260	9260	0
277	20240119	142700	131893470	9260	9260	9260	9260	3
278	20240119	142600	131865690	9260	9260	9260	9260	60
279	20240119	142500	131310090	9230	9230	9230	9230	0
280	20240119	142400	131310090	9230	9230	9230	9230	0
281	20240119	142300	131310090	9230	9230	9230	9230	0
282	20240119	142200	131310090	9230	9230	9230	9230	0
283	20240119	142100	131310090	9230	9230	9230	9230	10
284	20240119	142000	131217790	9230	9230	9230	9230	40
285	20240119	141900	130848590	9230	9230	9230	9230	6
286	20240119	141800	130793210	9250	9250	9250	9250	500
287	20240119	141700	126168210	9250	9250	9250	9250	23
288	20240119	141600	125955460	9230	9230	9230	9230	0
289	20240119	141500	125955460	9230	9230	9230	9230	0
290	20240119	141400	125955460	9230	9230	9230	9230	16
291	20240119	141300	125807780	9230	9230	9230	9230	46
292	20240119	141200	125383200	9240	9240	9240	9240	36
293	20240119	141100	125050560	9250	9250	9250	9250	1
294	20240119	141000	125041310	9260	9260	9260	9260	0
295	20240119	140900	125041310	9260	9260	9260	9260	0
296	20240119	140800	125041310	9260	9260	9260	9260	0
297	20240119	140700	125041310	9260	9260	9260	9260	0
298	20240119	140600	125041310	9260	9260	9260	9260	0
299	20240119	140500	125041310	9260	9230	9260	9230	45
300	20240119	140400	124625500	9230	9240	9240	9230	118
301	20240119	140300	123536180	9240	9240	9240	9240	7
302	20240119	140200	123471500	9240	9230	9240	9230	12
303	20240119	140100	123360630	9230	9230	9230	9230	100
304	20240119	140000	122437630	9240	9240	9240	9240	396
305	20240119	135900	118778590	9250	9250	9250	9250	180
306	20240119	135800	117113590	9240	9240	9240	9240	0
307	20240119	135700	117113590	9240	9240	9240	9240	1
308	20240119	135600	117104350	9260	9260	9260	9260	1
309	20240119	135500	117095090	9250	9250	9250	9250	4
310	20240119	135400	117058090	9250	9250	9250	9250	26
311	20240119	135300	116817590	9250	9250	9250	9250	0
312	20240119	135200	116817590	9250	9250	9250	9250	0
313	20240119	135100	116817590	9250	9250	9250	9250	0
314	20240119	135000	116817590	9250	9250	9250	9250	25
315	20240119	134900	116586340	9270	9270	9270	9270	0
316	20240119	134800	116586340	9270	9270	9270	9270	0
317	20240119	134700	116586340	9270	9270	9270	9270	1
318	20240119	134600	116577070	9240	9240	9240	9240	0
319	20240119	134500	116577070	9240	9240	9240	9240	0
320	20240119	134400	116577070	9240	9240	9240	9240	7
321	20240119	134300	116512390	9240	9240	9240	9240	93
322	20240119	134200	115653070	9240	9240	9240	9240	0
323	20240119	134100	115653070	9240	9240	9240	9240	0
324	20240119	134000	115653070	9240	9240	9240	9240	0
325	20240119	133900	115653070	9240	9250	9250	9240	364
326	20240119	133800	112289690	9250	9250	9250	9250	87
327	20240119	133700	111484940	9250	9250	9250	9250	399
328	20240119	133600	107794190	9250	9250	9250	9250	1
329	20240119	133500	107784940	9250	9250	9250	9250	102
330	20240119	133400	106841440	9250	9250	9250	9250	21
331	20240119	133300	106647190	9280	9280	9280	9280	0
332	20240119	133200	106647190	9280	9280	9280	9280	0
333	20240119	133100	106647190	9280	9280	9280	9280	1
334	20240119	133000	106637910	9250	9250	9250	9250	0
335	20240119	132900	106637910	9250	9260	9260	9250	159
336	20240119	132800	105167110	9260	9260	9260	9260	50
337	20240119	132700	104704110	9280	9280	9280	9280	1
338	20240119	132600	104694830	9250	9250	9250	9250	0
339	20240119	132500	104694830	9250	9250	9250	9250	0
340	20240119	132400	104694830	9250	9250	9250	9250	0
341	20240119	132300	104694830	9250	9250	9250	9250	0
342	20240119	132200	104694830	9250	9250	9250	9250	0
343	20240119	132100	104694830	9250	9260	9260	9250	679
344	20240119	132000	98413750	9270	9260	9270	9260	49
345	20240119	131900	97959720	9260	9260	9260	9260	0
346	20240119	131800	97959720	9260	9260	9260	9260	0
347	20240119	131700	97959720	9260	9270	9270	9260	11
348	20240119	131600	97857850	9270	9270	9270	9270	12
349	20240119	131500	97746610	9270	9270	9270	9270	0
350	20240119	131400	97746610	9270	9270	9270	9270	0
351	20240119	131300	97746610	9270	9270	9270	9270	0
352	20240119	131200	97746610	9270	9270	9270	9270	1
353	20240119	131100	97737340	9270	9270	9270	9270	0
354	20240119	131000	97737340	9270	9270	9270	9270	1
355	20240119	130900	97728070	9270	9270	9270	9270	0
356	20240119	130800	97728070	9270	9270	9270	9270	41
357	20240119	130700	97348000	9270	9270	9270	9270	20
358	20240119	130600	97162600	9260	9260	9260	9260	36
359	20240119	130500	96829240	9260	9260	9260	9260	30
360	20240119	130400	96551440	9260	9260	9260	9260	0
361	20240119	130300	96551440	9260	9260	9260	9260	8
362	20240119	130200	96477360	9260	9260	9260	9260	30
363	20240119	130100	96199560	9260	9260	9260	9260	13
364	20240119	130000	96079180	9260	9260	9260	9260	30
365	20240119	125900	95801380	9260	9260	9260	9260	51
366	20240119	125800	95329120	9270	9270	9270	9270	34
367	20240119	125700	95013940	9260	9260	9260	9260	7
368	20240119	125600	94949120	9260	9260	9260	9260	50
369	20240119	125500	94486120	9260	9260	9260	9260	10
370	20240119	125400	94393520	9260	9270	9270	9260	12
371	20240119	125300	94282300	9270	9270	9270	9270	0
372	20240119	125200	94282300	9270	9260	9270	9260	14
373	20240119	125100	94152620	9250	9250	9250	9250	126
374	20240119	125000	92987120	9250	9260	9260	9250	470
375	20240119	124900	88634960	9270	9270	9270	9270	1
376	20240119	124800	88625690	9270	9270	9270	9270	0
377	20240119	124700	88625690	9270	9270	9270	9270	0
378	20240119	124600	88625690	9270	9270	9270	9270	0
379	20240119	124500	88625690	9270	9270	9270	9270	0
380	20240119	124400	88625690	9270	9270	9270	9270	117
381	20240119	124300	87541100	9280	9280	9280	9280	2
382	20240119	124200	87522540	9280	9280	9280	9280	0
383	20240119	124100	87522540	9280	9280	9280	9280	50
384	20240119	124000	87058540	9270	9270	9270	9270	0
385	20240119	123900	87058540	9270	9270	9270	9270	0
386	20240119	123800	87058540	9270	9270	9270	9270	0
387	20240119	123700	87058540	9270	9270	9270	9270	0
388	20240119	123600	87058540	9270	9270	9270	9270	10
389	20240119	123500	86965840	9280	9280	9280	9280	0
390	20240119	123400	86965840	9280	9280	9280	9280	12
391	20240119	123300	86854480	9270	9270	9270	9270	0
392	20240119	123200	86854480	9270	9270	9270	9270	92
393	20240119	123100	86001640	9270	9270	9270	9270	0
394	20240119	123000	86001640	9270	9270	9270	9270	5
395	20240119	122900	85955290	9280	9280	9280	9280	0
396	20240119	122800	85955290	9280	9280	9280	9280	0
397	20240119	122700	85955290	9280	9280	9280	9280	0
398	20240119	122600	85955290	9280	9280	9280	9280	0
399	20240119	122500	85955290	9280	9280	9280	9280	100
400	20240119	122400	85027290	9280	9280	9280	9280	0
401	20240119	122300	85027290	9280	9280	9280	9280	0
402	20240119	122200	85027290	9280	9280	9280	9280	31
403	20240119	122100	84739610	9280	9280	9280	9280	140
404	20240119	122000	83440410	9280	9280	9280	9280	0
405	20240119	121900	83440410	9280	9280	9280	9280	0
406	20240119	121800	83440410	9280	9280	9280	9280	9
407	20240119	121700	83356890	9260	9260	9260	9260	0
408	20240119	121600	83356890	9260	9260	9260	9260	0
409	20240119	121500	83356890	9260	9260	9260	9260	0
410	20240119	121400	83356890	9260	9260	9260	9260	0
411	20240119	121300	83356890	9260	9260	9260	9260	0
412	20240119	121200	83356890	9260	9260	9260	9260	0
413	20240119	121100	83356890	9260	9260	9260	9260	0
414	20240119	121000	83356890	9260	9260	9260	9260	0
415	20240119	120900	83356890	9260	9260	9260	9260	0
416	20240119	120800	83356890	9260	9260	9260	9260	0
417	20240119	120700	83356890	9260	9300	9300	9260	4
418	20240119	120600	83319770	9270	9270	9270	9270	0
419	20240119	120500	83319770	9270	9270	9270	9270	7
420	20240119	120400	83254880	9280	9280	9280	9280	0
421	20240119	120300	83254880	9280	9280	9280	9280	0
422	20240119	120200	83254880	9280	9280	9280	9280	0
423	20240119	120100	83254880	9280	9280	9280	9280	0
424	20240119	120000	83254880	9280	9280	9280	9280	0
425	20240119	115900	83254880	9280	9300	9300	9280	51
426	20240119	115800	82780600	9300	9300	9300	9300	1
427	20240119	115700	82771300	9290	9290	9290	9290	0
428	20240119	115600	82771300	9290	9270	9290	9270	604
429	20240119	115500	77164180	9280	9280	9280	9280	109
430	20240119	115400	76152660	9280	9280	9280	9280	0
431	20240119	115300	76152660	9280	9280	9280	9280	69
432	20240119	115200	75512340	9290	9290	9290	9290	3
433	20240119	115100	75484470	9300	9300	9300	9300	1
434	20240119	115000	75475170	9280	9280	9280	9280	0
435	20240119	114900	75475170	9280	9280	9280	9280	0
436	20240119	114800	75475170	9280	9280	9280	9280	0
437	20240119	114700	75475170	9280	9280	9280	9280	0
438	20240119	114600	75475170	9280	9280	9280	9280	11
439	20240119	114500	75373090	9280	9280	9280	9280	72
440	20240119	114400	74704930	9280	9280	9280	9280	0
441	20240119	114300	74704930	9280	9290	9290	9280	94
442	20240119	114200	73832330	9290	9290	9290	9290	10
443	20240119	114100	73739430	9290	9290	9290	9290	0
444	20240119	114000	73739430	9290	9290	9290	9290	7
445	20240119	113900	73674400	9280	9280	9280	9280	113
446	20240119	113800	72625760	9280	9290	9290	9280	8
447	20240119	113700	72551510	9280	9280	9280	9280	47
448	20240119	113600	72115350	9280	9280	9280	9280	15
449	20240119	113500	71976150	9290	9290	9290	9290	40
450	20240119	113400	71604550	9280	9290	9290	9280	197
451	20240119	113300	69775880	9290	9290	9290	9290	5
452	20240119	113200	69729430	9290	9290	9290	9290	0
453	20240119	113100	69729430	9290	9290	9290	9290	128
454	20240119	113000	68540310	9290	9290	9290	9290	0
455	20240119	112900	68540310	9290	9290	9290	9290	50
456	20240119	112800	68075810	9300	9300	9300	9300	0
457	20240119	112700	68075810	9300	9300	9300	9300	0
458	20240119	112600	68075810	9300	9300	9300	9300	0
459	20240119	112500	68075810	9300	9300	9300	9300	0
460	20240119	112400	68075810	9300	9300	9300	9300	0
461	20240119	112300	68075810	9300	9300	9300	9300	0
462	20240119	112200	68075810	9300	9300	9300	9300	0
463	20240119	112100	68075810	9300	9300	9300	9300	0
464	20240119	112000	68075810	9300	9300	9300	9300	0
465	20240119	111900	68075810	9300	9300	9300	9300	0
466	20240119	111800	68075810	9300	9300	9300	9300	10
467	20240119	111700	67982810	9310	9310	9310	9310	0
468	20240119	111600	67982810	9310	9310	9310	9310	0
469	20240119	111500	67982810	9310	9310	9310	9310	0
470	20240119	111400	67982810	9310	9310	9310	9310	0
471	20240119	111300	67982810	9310	9310	9310	9310	0
472	20240119	111200	67982810	9310	9310	9310	9310	11
473	20240119	111100	67880400	9310	9310	9310	9310	0
474	20240119	111000	67880400	9310	9310	9310	9310	0
475	20240119	110900	67880400	9310	9310	9310	9310	0
476	20240119	110800	67880400	9310	9310	9310	9310	1
477	20240119	110700	67871090	9300	9300	9300	9300	0
478	20240119	110600	67871090	9300	9300	9300	9300	1
479	20240119	110500	67861790	9290	9290	9290	9290	0
480	20240119	110400	67861790	9290	9290	9290	9290	0
481	20240119	110300	67861790	9290	9290	9290	9290	0
482	20240119	110200	67861790	9290	9290	9290	9290	55
483	20240119	110100	67350840	9310	9310	9310	9310	0
484	20240119	110000	67350840	9310	9310	9310	9310	0
485	20240119	105900	67350840	9310	9310	9310	9310	0
486	20240119	105800	67350840	9310	9310	9310	9310	0
487	20240119	105700	67350840	9310	9310	9310	9310	0
488	20240119	105600	67350840	9310	9310	9310	9310	5
489	20240119	105500	67304290	9310	9310	9310	9310	0
490	20240119	105400	67304290	9310	9300	9310	9300	6
491	20240119	105300	67248480	9300	9300	9300	9300	0
492	20240119	105200	67248480	9300	9300	9300	9300	1
493	20240119	105100	67239180	9300	9300	9300	9300	108
494	20240119	105000	66234780	9300	9300	9300	9300	6
495	20240119	104900	66178980	9300	9300	9300	9300	66
496	20240119	104800	65565180	9320	9320	9320	9320	0
497	20240119	104700	65565180	9320	9320	9320	9320	0
498	20240119	104600	65565180	9320	9320	9320	9320	0
499	20240119	104500	65565180	9320	9320	9320	9320	2
500	20240119	104400	65546540	9310	9310	9310	9310	123
501	20240119	104300	64401410	9310	9310	9310	9310	4
502	20240119	104200	64364170	9310	9310	9310	9310	40
503	20240119	104100	63991770	9300	9300	9300	9300	0
504	20240119	104000	63991770	9300	9300	9300	9300	5
505	20240119	103900	63945270	9300	9300	9300	9300	20
506	20240119	103800	63759270	9310	9310	9310	9310	0
507	20240119	103700	63759270	9310	9310	9310	9310	31
508	20240119	103600	63470660	9310	9310	9310	9310	15
509	20240119	103500	63331010	9310	9310	9310	9310	0
510	20240119	103400	63331010	9310	9310	9310	9310	0
511	20240119	103300	63331010	9310	9310	9310	9310	0
512	20240119	103200	63331010	9310	9310	9310	9310	0
513	20240119	103100	63331010	9310	9310	9310	9310	0
514	20240119	103000	63331010	9310	9310	9310	9310	0
515	20240119	102900	63331010	9310	9310	9310	9310	20
516	20240119	102800	63144810	9310	9300	9310	9290	720
517	20240119	102700	56449930	9310	9310	9310	9310	0
518	20240119	102600	56449930	9310	9310	9310	9310	0
519	20240119	102500	56449930	9310	9310	9310	9310	1
520	20240119	102400	56440620	9300	9300	9300	9300	10
521	20240119	102300	56347620	9300	9300	9300	9300	73
522	20240119	102200	55668720	9310	9310	9310	9310	2
523	20240119	102100	55650100	9310	9310	9310	9310	0
524	20240119	102000	55650100	9310	9310	9310	9310	1
525	20240119	101900	55640790	9300	9300	9300	9300	0
526	20240119	101800	55640790	9300	9310	9310	9300	20
527	20240119	101700	55454650	9310	9310	9310	9310	0
528	20240119	101600	55454650	9310	9310	9310	9310	4
529	20240119	101500	55417410	9310	9310	9310	9310	120
530	20240119	101400	54300210	9310	9310	9310	9310	0
531	20240119	101300	54300210	9310	9310	9310	9310	20
532	20240119	101200	54114010	9300	9300	9300	9300	0
533	20240119	101100	54114010	9300	9300	9300	9300	0
534	20240119	101000	54114010	9300	9300	9300	9300	0
535	20240119	100900	54114010	9300	9310	9310	9300	464
536	20240119	100800	49795170	9300	9300	9300	9300	43
537	20240119	100700	49395270	9300	9300	9300	9300	2
538	20240119	100600	49376670	9310	9320	9320	9310	205
539	20240119	100500	47468060	9320	9320	9320	9320	0
540	20240119	100400	47468060	9320	9320	9320	9320	37
541	20240119	100300	47123220	9330	9330	9330	9330	30
542	20240119	100200	46843320	9310	9310	9310	9310	50
543	20240119	100100	46377820	9310	9330	9330	9310	2
544	20240119	100000	46359180	9330	9330	9330	9330	1
545	20240119	095900	46349850	9310	9310	9310	9310	4
546	20240119	095800	46312610	9310	9310	9310	9310	61
547	20240119	095700	45744700	9310	9310	9310	9310	0
548	20240119	095600	45744700	9310	9310	9310	9310	523
549	20240119	095500	40875570	9310	9310	9310	9310	0
550	20240119	095400	40875570	9310	9330	9330	9310	82
551	20240119	095300	40110710	9340	9340	9340	9340	0
552	20240119	095200	40110710	9340	9340	9340	9340	0
553	20240119	095100	40110710	9340	9340	9340	9340	0
554	20240119	095000	40110710	9340	9340	9340	9340	0
555	20240119	094900	40110710	9340	9340	9340	9340	0
556	20240119	094800	40110710	9340	9340	9340	9340	0
557	20240119	094700	40110710	9340	9340	9340	9340	50
558	20240119	094600	39643710	9320	9320	9320	9320	0
559	20240119	094500	39643710	9320	9320	9320	9320	0
560	20240119	094400	39643710	9320	9320	9320	9320	59
561	20240119	094300	39093830	9340	9340	9340	9340	427
562	20240119	094200	35105650	9350	9320	9350	9320	191
563	20240119	094100	33325500	9330	9330	9330	9330	0
564	20240119	094000	33325500	9330	9330	9330	9330	200
565	20240119	093900	31459500	9340	9340	9340	9340	24
566	20240119	093800	31235340	9320	9330	9330	9320	235
567	20240119	093700	29044550	9340	9340	9340	9340	3
568	20240119	093600	29016530	9340	9340	9340	9340	2
569	20240119	093500	28997850	9340	9340	9340	9340	50
570	20240119	093400	28530850	9320	9320	9320	9320	6
571	20240119	093300	28474930	9320	9320	9320	9320	2
572	20240119	093200	28456290	9320	9320	9320	9320	1
573	20240119	093100	28446970	9320	9320	9320	9320	41
574	20240119	093000	28064850	9320	9330	9330	9320	1000
575	20240119	092900	18744430	9330	9330	9330	9330	8
576	20240119	092800	18669790	9320	9320	9320	9320	120
577	20240119	092700	17551390	9320	9320	9320	9320	0
578	20240119	092600	17551390	9320	9320	9320	9320	113
579	20240119	092500	16498230	9320	9320	9320	9320	0
580	20240119	092400	16498230	9320	9320	9320	9320	1
581	20240119	092300	16488910	9310	9310	9310	9310	0
582	20240119	092200	16488910	9310	9320	9320	9310	56
583	20240119	092100	15967420	9320	9330	9330	9320	105
584	20240119	092000	14988760	9330	9330	9330	9330	50
585	20240119	091900	14522260	9340	9340	9340	9340	10
586	20240119	091800	14428860	9340	9340	9340	9340	1
587	20240119	091700	14419520	9330	9330	9330	9330	137
588	20240119	091600	13141310	9320	9320	9320	9320	30
589	20240119	091500	12861710	9310	9310	9310	9310	0
590	20240119	091400	12861710	9310	9310	9310	9310	0
591	20240119	091300	12861710	9310	9310	9310	9310	1
592	20240119	091200	12852400	9310	9310	9310	9310	0
593	20240119	091100	12852400	9310	9310	9310	9310	120
594	20240119	091000	11735200	9310	9310	9310	9310	107
595	20240119	090900	10739030	9310	9310	9310	9310	0
596	20240119	090800	10739030	9310	9310	9310	9310	25
597	20240119	090700	10506280	9310	9290	9310	9290	14
598	20240119	090600	10376140	9290	9280	9290	9280	12
599	20240119	090500	10264670	9280	9280	9280	9280	19
600	20240119	090400	10088350	9280	9280	9280	9280	100
601	20240119	090300	9160350	9290	9270	9290	9270	12
602	20240119	090200	9048890	9270	9280	9280	9270	119
603	20240119	090100	7945750	9250	9250	9250	9250	1
604	20240119	090000	7936500	9250	9250	9250	9250	858