KissMeData/092190/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200200	70852800	4155	4155	4155	4155	463
3	20240119	200100	70852800	4155	4155	4155	4155	0
4	20240119	200000	70852800	4155	4155	4155	4155	0
5	20240119	195900	70852800	4155	4155	4155	4155	0
6	20240119	195800	70852800	4155	4155	4155	4155	0
7	20240119	195700	70852800	4155	4155	4155	4155	0
8	20240119	195600	70852800	4155	4155	4155	4155	0
9	20240119	195500	70852800	4155	4155	4155	4155	0
10	20240119	195400	70852800	4155	4155	4155	4155	0
11	20240119	195300	70852800	4155	4155	4155	4155	0
12	20240119	195200	70852800	4155	4155	4155	4155	0
13	20240119	195100	70852800	4155	4155	4155	4155	0
14	20240119	195000	70852800	4155	4155	4155	4155	0
15	20240119	194900	70852800	4155	4155	4155	4155	0
16	20240119	194800	70852800	4155	4155	4155	4155	0
17	20240119	194700	70852800	4155	4155	4155	4155	0
18	20240119	194600	70852800	4155	4155	4155	4155	0
19	20240119	194500	70852800	4155	4155	4155	4155	0
20	20240119	194400	70852800	4155	4155	4155	4155	0
21	20240119	194300	70852800	4155	4155	4155	4155	0
22	20240119	194200	70852800	4155	4155	4155	4155	0
23	20240119	194100	70852800	4155	4155	4155	4155	0
24	20240119	194000	70852800	4155	4155	4155	4155	0
25	20240119	193900	70852800	4155	4155	4155	4155	0
26	20240119	193800	70852800	4155	4155	4155	4155	0
27	20240119	193700	70852800	4155	4155	4155	4155	0
28	20240119	193600	70852800	4155	4155	4155	4155	0
29	20240119	193500	70852800	4155	4155	4155	4155	0
30	20240119	193400	70852800	4155	4155	4155	4155	0
31	20240119	193300	70852800	4155	4155	4155	4155	0
32	20240119	193200	70852800	4155	4155	4155	4155	463
33	20240119	193100	70852800	4155	4155	4155	4155	0
34	20240119	193000	70852800	4155	4155	4155	4155	0
35	20240119	192900	70852800	4155	4155	4155	4155	0
36	20240119	192800	70852800	4155	4155	4155	4155	0
37	20240119	192700	70852800	4155	4155	4155	4155	0
38	20240119	192600	70852800	4155	4155	4155	4155	0
39	20240119	192500	70852800	4155	4155	4155	4155	0
40	20240119	192400	70852800	4155	4155	4155	4155	0
41	20240119	192300	70852800	4155	4155	4155	4155	0
42	20240119	192200	70852800	4155	4155	4155	4155	0
43	20240119	192100	70852800	4155	4155	4155	4155	0
44	20240119	192000	70852800	4155	4155	4155	4155	0
45	20240119	191900	70852800	4155	4155	4155	4155	0
46	20240119	191800	70852800	4155	4155	4155	4155	0
47	20240119	191700	70852800	4155	4155	4155	4155	0
48	20240119	191600	70852800	4155	4155	4155	4155	0
49	20240119	191500	70852800	4155	4155	4155	4155	0
50	20240119	191400	70852800	4155	4155	4155	4155	0
51	20240119	191300	70852800	4155	4155	4155	4155	0
52	20240119	191200	70852800	4155	4155	4155	4155	0
53	20240119	191100	70852800	4155	4155	4155	4155	0
54	20240119	191000	70852800	4155	4155	4155	4155	0
55	20240119	190900	70852800	4155	4155	4155	4155	0
56	20240119	190800	70852800	4155	4155	4155	4155	0
57	20240119	190700	70852800	4155	4155	4155	4155	0
58	20240119	190600	70852800	4155	4155	4155	4155	0
59	20240119	190500	70852800	4155	4155	4155	4155	0
60	20240119	190400	70852800	4155	4155	4155	4155	0
61	20240119	190300	70852800	4155	4155	4155	4155	0
62	20240119	190200	70852800	4155	4155	4155	4155	463
63	20240119	190100	70852800	4155	4155	4155	4155	0
64	20240119	190000	70852800	4155	4155	4155	4155	0
65	20240119	185900	70852800	4155	4155	4155	4155	0
66	20240119	185800	70852800	4155	4155	4155	4155	0
67	20240119	185700	70852800	4155	4155	4155	4155	0
68	20240119	185600	70852800	4155	4155	4155	4155	0
69	20240119	185500	70852800	4155	4155	4155	4155	0
70	20240119	185400	70852800	4155	4155	4155	4155	0
71	20240119	185300	70852800	4155	4155	4155	4155	0
72	20240119	185200	70852800	4155	4155	4155	4155	0
73	20240119	185100	70852800	4155	4155	4155	4155	0
74	20240119	185000	70852800	4155	4155	4155	4155	0
75	20240119	184900	70852800	4155	4155	4155	4155	0
76	20240119	184800	70852800	4155	4155	4155	4155	0
77	20240119	184700	70852800	4155	4155	4155	4155	0
78	20240119	184600	70852800	4155	4155	4155	4155	0
79	20240119	184500	70852800	4155	4155	4155	4155	0
80	20240119	184400	70852800	4155	4155	4155	4155	0
81	20240119	184300	70852800	4155	4155	4155	4155	0
82	20240119	184200	70852800	4155	4155	4155	4155	0
83	20240119	184100	70852800	4155	4155	4155	4155	0
84	20240119	184000	70852800	4155	4155	4155	4155	0
85	20240119	183900	70852800	4155	4155	4155	4155	0
86	20240119	183800	70852800	4155	4155	4155	4155	0
87	20240119	183700	70852800	4155	4155	4155	4155	0
88	20240119	183600	70852800	4155	4155	4155	4155	0
89	20240119	183500	70852800	4155	4155	4155	4155	0
90	20240119	183400	70852800	4155	4155	4155	4155	0
91	20240119	183300	70852800	4155	4155	4155	4155	0
92	20240119	183200	70852800	4155	4155	4155	4155	463
93	20240119	183100	70852800	4155	4155	4155	4155	0
94	20240119	183000	70852800	4155	4155	4155	4155	0
95	20240119	182900	70852800	4155	4155	4155	4155	0
96	20240119	182800	70852800	4155	4155	4155	4155	0
97	20240119	182700	70852800	4155	4155	4155	4155	0
98	20240119	182600	70852800	4155	4155	4155	4155	0
99	20240119	182500	70852800	4155	4155	4155	4155	0
100	20240119	182400	70852800	4155	4155	4155	4155	0
101	20240119	182300	70852800	4155	4155	4155	4155	0
102	20240119	182200	70852800	4155	4155	4155	4155	0
103	20240119	182100	70852800	4155	4155	4155	4155	0
104	20240119	182000	70852800	4155	4155	4155	4155	0
105	20240119	181900	70852800	4155	4155	4155	4155	0
106	20240119	181800	70852800	4155	4155	4155	4155	0
107	20240119	181700	70852800	4155	4155	4155	4155	0
108	20240119	181600	70852800	4155	4155	4155	4155	0
109	20240119	181500	70852800	4155	4155	4155	4155	0
110	20240119	181400	70852800	4155	4155	4155	4155	0
111	20240119	181300	70852800	4155	4155	4155	4155	0
112	20240119	181200	70852800	4155	4155	4155	4155	0
113	20240119	181100	70852800	4155	4155	4155	4155	0
114	20240119	181000	70852800	4155	4155	4155	4155	0
115	20240119	180900	70852800	4155	4155	4155	4155	0
116	20240119	180800	70852800	4155	4155	4155	4155	0
117	20240119	180700	70852800	4155	4155	4155	4155	0
118	20240119	180600	70852800	4155	4155	4155	4155	0
119	20240119	180500	70852800	4155	4155	4155	4155	0
120	20240119	180400	70852800	4155	4155	4155	4155	0
121	20240119	180300	70852800	4155	4155	4155	4155	0
122	20240119	180200	70852800	4155	4155	4155	4155	463
123	20240119	180100	70852800	4155	4155	4155	4155	0
124	20240119	180000	70852800	4155	4155	4155	4155	0
125	20240119	175900	70852800	4155	4155	4155	4155	0
126	20240119	175800	70852800	4155	4155	4155	4155	0
127	20240119	175700	70852800	4155	4155	4155	4155	0
128	20240119	175600	70852800	4155	4155	4155	4155	0
129	20240119	175500	70852800	4155	4155	4155	4155	0
130	20240119	175400	70852800	4155	4155	4155	4155	0
131	20240119	175300	70852800	4155	4155	4155	4155	0
132	20240119	175200	70852800	4155	4155	4155	4155	0
133	20240119	175100	70852800	4155	4155	4155	4155	0
134	20240119	175000	70852800	4155	4155	4155	4155	0
135	20240119	174900	70852800	4155	4155	4155	4155	0
136	20240119	174800	70852800	4155	4155	4155	4155	0
137	20240119	174700	70852800	4155	4155	4155	4155	0
138	20240119	174600	70852800	4155	4155	4155	4155	0
139	20240119	174500	70852800	4155	4155	4155	4155	0
140	20240119	174400	70852800	4155	4155	4155	4155	0
141	20240119	174300	70852800	4155	4155	4155	4155	0
142	20240119	174200	70852800	4155	4155	4155	4155	0
143	20240119	174100	70852800	4155	4155	4155	4155	0
144	20240119	174000	70852800	4155	4155	4155	4155	0
145	20240119	173900	70852800	4155	4155	4155	4155	0
146	20240119	173800	70852800	4155	4155	4155	4155	0
147	20240119	173700	70852800	4155	4155	4155	4155	0
148	20240119	173600	70852800	4155	4155	4155	4155	0
149	20240119	173500	70852800	4155	4155	4155	4155	0
150	20240119	173400	70852800	4155	4155	4155	4155	0
151	20240119	173300	70852800	4155	4155	4155	4155	0
152	20240119	173200	70852800	4155	4155	4155	4155	463
153	20240119	173100	70852800	4155	4155	4155	4155	0
154	20240119	173000	70852800	4155	4155	4155	4155	0
155	20240119	172900	70852800	4155	4155	4155	4155	0
156	20240119	172800	70852800	4155	4155	4155	4155	0
157	20240119	172700	70852800	4155	4155	4155	4155	0
158	20240119	172600	70852800	4155	4155	4155	4155	0
159	20240119	172500	70852800	4155	4155	4155	4155	0
160	20240119	172400	70852800	4155	4155	4155	4155	0
161	20240119	172300	70852800	4155	4155	4155	4155	0
162	20240119	172200	70852800	4155	4155	4155	4155	0
163	20240119	172100	70852800	4155	4155	4155	4155	0
164	20240119	172000	70852800	4155	4155	4155	4155	0
165	20240119	171900	70852800	4155	4155	4155	4155	0
166	20240119	171800	70852800	4155	4155	4155	4155	0
167	20240119	171700	70852800	4155	4155	4155	4155	0
168	20240119	171600	70852800	4155	4155	4155	4155	0
169	20240119	171500	70852800	4155	4155	4155	4155	0
170	20240119	171400	70852800	4155	4155	4155	4155	0
171	20240119	171300	70852800	4155	4155	4155	4155	0
172	20240119	171200	70852800	4155	4155	4155	4155	0
173	20240119	171100	70852800	4155	4155	4155	4155	0
174	20240119	171000	70852800	4155	4155	4155	4155	0
175	20240119	170900	70852800	4155	4155	4155	4155	0
176	20240119	170800	70852800	4155	4155	4155	4155	0
177	20240119	170700	70852800	4155	4155	4155	4155	0
178	20240119	170600	70852800	4155	4155	4155	4155	0
179	20240119	170500	70852800	4155	4155	4155	4155	0
180	20240119	170400	70852800	4155	4155	4155	4155	0
181	20240119	170300	70852800	4155	4155	4155	4155	0
182	20240119	170200	70852800	4155	4155	4155	4155	463
183	20240119	170100	70852800	4155	4155	4155	4155	0
184	20240119	170000	70852800	4155	4155	4155	4155	0
185	20240119	165900	70852800	4155	4155	4155	4155	0
186	20240119	165800	70852800	4155	4155	4155	4155	0
187	20240119	165700	70852800	4155	4155	4155	4155	0
188	20240119	165600	70852800	4155	4155	4155	4155	0
189	20240119	165500	70852800	4155	4155	4155	4155	0
190	20240119	165400	70852800	4155	4155	4155	4155	0
191	20240119	165300	70852800	4155	4155	4155	4155	0
192	20240119	165200	70852800	4155	4155	4155	4155	0
193	20240119	165100	70852800	4155	4155	4155	4155	0
194	20240119	165000	70852800	4155	4155	4155	4155	0
195	20240119	164900	70852800	4155	4155	4155	4155	0
196	20240119	164800	70852800	4155	4155	4155	4155	0
197	20240119	164700	70852800	4155	4155	4155	4155	0
198	20240119	164600	70852800	4155	4155	4155	4155	0
199	20240119	164500	70852800	4155	4155	4155	4155	0
200	20240119	164400	70852800	4155	4155	4155	4155	0
201	20240119	164300	70852800	4155	4155	4155	4155	0
202	20240119	164200	70852800	4155	4155	4155	4155	0
203	20240119	164100	70852800	4155	4155	4155	4155	0
204	20240119	164000	70852800	4155	4155	4155	4155	0
205	20240119	163900	70852800	4155	4155	4155	4155	0
206	20240119	163800	70852800	4155	4155	4155	4155	0
207	20240119	163700	70852800	4155	4155	4155	4155	0
208	20240119	163600	70852800	4155	4155	4155	4155	0
209	20240119	163500	70852800	4155	4155	4155	4155	0
210	20240119	163400	70852800	4155	4155	4155	4155	0
211	20240119	163300	70852800	4155	4155	4155	4155	0
212	20240119	163200	70852800	4155	4155	4155	4155	463
213	20240119	163100	70852800	4155	4155	4155	4155	0
214	20240119	163000	70852800	4155	4155	4155	4155	0
215	20240119	162900	70852800	4155	4155	4155	4155	0
216	20240119	162800	70852800	4155	4155	4155	4155	0
217	20240119	162700	70852800	4155	4155	4155	4155	0
218	20240119	162600	70852800	4155	4155	4155	4155	0
219	20240119	162500	70852800	4155	4155	4155	4155	0
220	20240119	162400	70852800	4155	4155	4155	4155	0
221	20240119	162300	70852800	4155	4155	4155	4155	0
222	20240119	162200	70852800	4155	4155	4155	4155	0
223	20240119	162100	70852800	4155	4155	4155	4155	0
224	20240119	162000	70852800	4155	4155	4155	4155	0
225	20240119	161900	70852800	4155	4155	4155	4155	0
226	20240119	161800	70852800	4155	4155	4155	4155	0
227	20240119	161700	70852800	4155	4155	4155	4155	0
228	20240119	161600	70852800	4155	4155	4155	4155	0
229	20240119	161500	70852800	4155	4155	4155	4155	0
230	20240119	161400	70852800	4155	4155	4155	4155	0
231	20240119	161300	70852800	4155	4155	4155	4155	0
232	20240119	161200	70852800	4155	4155	4155	4155	0
233	20240119	161100	70852800	4155	4155	4155	4155	0
234	20240119	161000	70852800	4155	4155	4155	4155	0
235	20240119	160900	70852800	4155	4155	4155	4155	0
236	20240119	160800	70852800	4155	4155	4155	4155	0
237	20240119	160700	70852800	4155	4155	4155	4155	0
238	20240119	160600	70852800	4155	4155	4155	4155	0
239	20240119	160500	70852800	4155	4155	4155	4155	0
240	20240119	160400	70852800	4155	4155	4155	4155	0
241	20240119	160300	70852800	4155	4155	4155	4155	0
242	20240119	160200	70852800	4155	4155	4155	4155	463
243	20240119	160100	70852800	4155	4155	4155	4155	0
244	20240119	160000	70852800	4155	4155	4155	4155	0
245	20240119	155900	70852800	4155	4155	4155	4155	0
246	20240119	155800	70852800	4155	4155	4155	4155	0
247	20240119	155700	70852800	4155	4155	4155	4155	0
248	20240119	155600	70852800	4155	4155	4155	4155	0
249	20240119	155500	70852800	4155	4155	4155	4155	0
250	20240119	155400	70852800	4155	4155	4155	4155	0
251	20240119	155300	70852800	4155	4155	4155	4155	0
252	20240119	155200	70852800	4155	4155	4155	4155	0
253	20240119	155100	70852800	4155	4155	4155	4155	0
254	20240119	155000	70852800	4155	4155	4155	4155	0
255	20240119	154900	70852800	4155	4155	4155	4155	0
256	20240119	154800	70852800	4155	4155	4155	4155	0
257	20240119	154700	70852800	4155	4155	4155	4155	0
258	20240119	154600	70852800	4155	4155	4155	4155	0
259	20240119	154500	70852800	4155	4155	4155	4155	0
260	20240119	154400	70852800	4155	4155	4155	4155	0
261	20240119	154300	70852800	4155	4155	4155	4155	0
262	20240119	154200	70852800	4155	4155	4155	4155	0
263	20240119	154100	70852800	4155	4155	4155	4155	0
264	20240119	154000	70852800	4155	4155	4155	4155	0
265	20240119	153900	70852800	4155	4155	4155	4155	0
266	20240119	153800	70852800	4155	4155	4155	4155	0
267	20240119	153700	70852800	4155	4155	4155	4155	0
268	20240119	153600	70852800	4155	4155	4155	4155	0
269	20240119	153500	70852800	4155	4155	4155	4155	0
270	20240119	153400	70852800	4155	4155	4155	4155	0
271	20240119	153300	70852800	4155	4155	4155	4155	0
272	20240119	153200	70852800	4155	4155	4155	4155	463
273	20240119	153100	70852800	4155	4155	4155	4155	0
274	20240119	153000	70852800	4155	4155	4155	4155	463
275	20240119	152900	68929035	4160	4160	4160	4160	0
276	20240119	152800	68929035	4160	4160	4160	4160	0
277	20240119	152700	68929035	4160	4160	4160	4160	0
278	20240119	152600	68929035	4160	4160	4160	4160	0
279	20240119	152500	68929035	4160	4160	4160	4160	0
280	20240119	152400	68929035	4160	4160	4160	4160	0
281	20240119	152300	68929035	4160	4160	4160	4160	0
282	20240119	152200	68929035	4160	4160	4160	4160	0
283	20240119	152100	68929035	4160	4160	4160	4160	0
284	20240119	152000	68929035	4160	4160	4160	4160	0
285	20240119	151900	68929035	4160	4160	4160	4160	0
286	20240119	151800	68929035	4160	4155	4160	4155	8
287	20240119	151700	68895765	4155	4160	4160	4155	9
288	20240119	151600	68858335	4155	4155	4155	4155	2
289	20240119	151500	68850025	4160	4155	4160	4155	15
290	20240119	151400	68787635	4155	4155	4155	4155	2
291	20240119	151300	68779325	4155	4155	4155	4155	441
292	20240119	151200	66946970	4155	4155	4155	4155	0
293	20240119	151100	66946970	4155	4150	4155	4150	1002
294	20240119	151000	62783720	4110	4110	4110	4110	0
295	20240119	150900	62783720	4110	4110	4110	4110	0
296	20240119	150800	62783720	4110	4110	4110	4110	0
297	20240119	150700	62783720	4110	4110	4110	4110	1
298	20240119	150600	62779610	4150	4150	4150	4150	120
299	20240119	150500	62281610	4155	4155	4155	4155	0
300	20240119	150400	62281610	4155	4155	4155	4155	0
301	20240119	150300	62281610	4155	4130	4155	4130	3400
302	20240119	150200	48174350	4105	4105	4105	4105	0
303	20240119	150100	48174350	4105	4105	4105	4105	100
304	20240119	150000	47763850	4105	4105	4105	4105	0
305	20240119	145900	47763850	4105	4105	4105	4105	0
306	20240119	145800	47763850	4105	4105	4105	4105	1
307	20240119	145700	47759745	4100	4100	4100	4100	0
308	20240119	145600	47759745	4100	4100	4100	4100	0
309	20240119	145500	47759745	4100	4100	4100	4100	0
310	20240119	145400	47759745	4100	4125	4125	4100	1840
311	20240119	145300	40200655	4125	4125	4125	4125	0
312	20240119	145200	40200655	4125	4130	4130	4125	573
313	20240119	145100	37836630	4130	4130	4130	4130	3
314	20240119	145000	37824240	4135	4135	4135	4135	0
315	20240119	144900	37824240	4135	4135	4135	4135	0
316	20240119	144800	37824240	4135	4130	4135	4130	4
317	20240119	144700	37807715	4130	4130	4130	4130	0
318	20240119	144600	37807715	4130	4130	4130	4130	0
319	20240119	144500	37807715	4130	4130	4130	4130	0
320	20240119	144400	37807715	4130	4130	4130	4130	0
321	20240119	144300	37807715	4130	4130	4130	4130	0
322	20240119	144200	37807715	4130	4130	4130	4130	0
323	20240119	144100	37807715	4130	4130	4130	4130	0
324	20240119	144000	37807715	4130	4130	4130	4130	0
325	20240119	143900	37807715	4130	4130	4130	4130	0
326	20240119	143800	37807715	4130	4130	4130	4130	0
327	20240119	143700	37807715	4130	4130	4130	4130	0
328	20240119	143600	37807715	4130	4130	4130	4130	1
329	20240119	143500	37803585	4130	4130	4130	4130	0
330	20240119	143400	37803585	4130	4130	4130	4130	14
331	20240119	143300	37745765	4130	4130	4130	4130	5
332	20240119	143200	37725115	4130	4130	4130	4130	1
333	20240119	143100	37720985	4120	4120	4120	4120	0
334	20240119	143000	37720985	4120	4120	4120	4120	0
335	20240119	142900	37720985	4120	4120	4120	4120	0
336	20240119	142800	37720985	4120	4120	4120	4120	0
337	20240119	142700	37720985	4120	4120	4120	4120	2
338	20240119	142600	37712745	4120	4120	4120	4120	0
339	20240119	142500	37712745	4120	4120	4120	4120	0
340	20240119	142400	37712745	4120	4120	4120	4120	109
341	20240119	142300	37263665	4115	4115	4115	4115	0
342	20240119	142200	37263665	4115	4115	4115	4115	0
343	20240119	142100	37263665	4115	4115	4115	4115	0
344	20240119	142000	37263665	4115	4120	4120	4115	342
345	20240119	141900	35854630	4120	4120	4120	4120	0
346	20240119	141800	35854630	4120	4120	4120	4120	3
347	20240119	141700	35842270	4120	4120	4120	4120	0
348	20240119	141600	35842270	4120	4120	4120	4120	0
349	20240119	141500	35842270	4120	4120	4120	4120	0
350	20240119	141400	35842270	4120	4120	4120	4120	0
351	20240119	141300	35842270	4120	4120	4120	4120	0
352	20240119	141200	35842270	4120	4120	4120	4120	50
353	20240119	141100	35636270	4115	4115	4115	4115	0
354	20240119	141000	35636270	4115	4115	4115	4115	0
355	20240119	140900	35636270	4115	4115	4115	4115	0
356	20240119	140800	35636270	4115	4115	4115	4115	1
357	20240119	140700	35632155	4120	4120	4120	4120	0
358	20240119	140600	35632155	4120	4120	4120	4120	0
359	20240119	140500	35632155	4120	4120	4120	4120	100
360	20240119	140400	35220155	4120	4120	4120	4120	0
361	20240119	140300	35220155	4120	4120	4120	4120	0
362	20240119	140200	35220155	4120	4120	4120	4120	0
363	20240119	140100	35220155	4120	4120	4120	4120	0
364	20240119	140000	35220155	4120	4120	4120	4120	129
365	20240119	135900	34688675	4125	4125	4125	4125	0
366	20240119	135800	34688675	4125	4125	4125	4125	0
367	20240119	135700	34688675	4125	4125	4125	4125	0
368	20240119	135600	34688675	4125	4125	4125	4125	183
369	20240119	135500	33933800	4125	4125	4125	4125	0
370	20240119	135400	33933800	4125	4125	4125	4125	0
371	20240119	135300	33933800	4125	4125	4125	4125	0
372	20240119	135200	33933800	4125	4125	4125	4125	0
373	20240119	135100	33933800	4125	4125	4125	4125	0
374	20240119	135000	33933800	4125	4125	4125	4125	27
375	20240119	134900	33822425	4135	4135	4135	4135	0
376	20240119	134800	33822425	4135	4135	4135	4135	0
377	20240119	134700	33822425	4135	4135	4135	4135	0
378	20240119	134600	33822425	4135	4135	4135	4135	0
379	20240119	134500	33822425	4135	4135	4135	4135	0
380	20240119	134400	33822425	4135	4135	4135	4135	100
381	20240119	134300	33408925	4135	4135	4135	4135	0
382	20240119	134200	33408925	4135	4135	4135	4135	0
383	20240119	134100	33408925	4135	4135	4135	4135	0
384	20240119	134000	33408925	4135	4135	4135	4135	0
385	20240119	133900	33408925	4135	4135	4135	4135	0
386	20240119	133800	33408925	4135	4135	4135	4135	0
387	20240119	133700	33408925	4135	4135	4135	4135	0
388	20240119	133600	33408925	4135	4135	4135	4135	0
389	20240119	133500	33408925	4135	4135	4135	4135	0
390	20240119	133400	33408925	4135	4135	4135	4135	0
391	20240119	133300	33408925	4135	4135	4135	4135	3
392	20240119	133200	33396520	4125	4125	4125	4125	0
393	20240119	133100	33396520	4125	4125	4125	4125	0
394	20240119	133000	33396520	4125	4125	4125	4125	0
395	20240119	132900	33396520	4125	4125	4125	4125	0
396	20240119	132800	33396520	4125	4125	4125	4125	249
397	20240119	132700	32369395	4140	4140	4140	4140	0
398	20240119	132600	32369395	4140	4140	4140	4140	0
399	20240119	132500	32369395	4140	4140	4140	4140	0
400	20240119	132400	32369395	4140	4140	4140	4140	0
401	20240119	132300	32369395	4140	4140	4140	4140	0
402	20240119	132200	32369395	4140	4140	4140	4140	0
403	20240119	132100	32369395	4140	4140	4140	4140	48
404	20240119	132000	32170675	4140	4140	4140	4140	0
405	20240119	131900	32170675	4140	4140	4140	4140	0
406	20240119	131800	32170675	4140	4140	4140	4140	0
407	20240119	131700	32170675	4140	4140	4140	4140	0
408	20240119	131600	32170675	4140	4140	4140	4140	0
409	20240119	131500	32170675	4140	4140	4140	4140	0
410	20240119	131400	32170675	4140	4140	4140	4140	0
411	20240119	131300	32170675	4140	4140	4140	4140	0
412	20240119	131200	32170675	4140	4140	4140	4140	0
413	20240119	131100	32170675	4140	4140	4140	4140	0
414	20240119	131000	32170675	4140	4140	4140	4140	1
415	20240119	130900	32166535	4140	4140	4140	4140	0
416	20240119	130800	32166535	4140	4140	4140	4140	0
417	20240119	130700	32166535	4140	4140	4140	4140	0
418	20240119	130600	32166535	4140	4140	4140	4140	0
419	20240119	130500	32166535	4140	4135	4140	4135	110
420	20240119	130400	31711285	4140	4140	4140	4140	0
421	20240119	130300	31711285	4140	4140	4140	4140	0
422	20240119	130200	31711285	4140	4140	4140	4140	0
423	20240119	130100	31711285	4140	4140	4140	4140	0
424	20240119	130000	31711285	4140	4140	4140	4140	0
425	20240119	125900	31711285	4140	4140	4140	4140	0
426	20240119	125800	31711285	4140	4140	4140	4140	0
427	20240119	125700	31711285	4140	4140	4140	4140	0
428	20240119	125600	31711285	4140	4140	4140	4140	100
429	20240119	125500	31297285	4140	4140	4140	4140	1
430	20240119	125400	31293145	4120	4120	4120	4120	0
431	20240119	125300	31293145	4120	4120	4120	4120	0
432	20240119	125200	31293145	4120	4120	4120	4120	0
433	20240119	125100	31293145	4120	4120	4120	4120	0
434	20240119	125000	31293145	4120	4120	4120	4120	0
435	20240119	124900	31293145	4120	4120	4120	4120	0
436	20240119	124800	31293145	4120	4120	4120	4120	0
437	20240119	124700	31293145	4120	4120	4120	4120	0
438	20240119	124600	31293145	4120	4120	4120	4120	0
439	20240119	124500	31293145	4120	4120	4120	4120	297
440	20240119	124400	30069505	4110	4110	4110	4110	0
441	20240119	124300	30069505	4110	4110	4110	4110	73
442	20240119	124200	29769475	4115	4115	4115	4115	53
443	20240119	124100	29551380	4120	4120	4120	4120	0
444	20240119	124000	29551380	4120	4115	4120	4115	6
445	20240119	123900	29526685	4115	4115	4115	4115	1
446	20240119	123800	29522570	4120	4120	4120	4120	50
447	20240119	123700	29316570	4120	4120	4120	4120	0
448	20240119	123600	29316570	4120	4120	4120	4120	0
449	20240119	123500	29316570	4120	4120	4120	4120	0
450	20240119	123400	29316570	4120	4120	4120	4120	0
451	20240119	123300	29316570	4120	4120	4120	4120	0
452	20240119	123200	29316570	4120	4120	4120	4120	0
453	20240119	123100	29316570	4120	4120	4120	4120	5
454	20240119	123000	29295970	4120	4120	4120	4120	0
455	20240119	122900	29295970	4120	4120	4120	4120	0
456	20240119	122800	29295970	4120	4120	4120	4120	0
457	20240119	122700	29295970	4120	4120	4120	4120	0
458	20240119	122600	29295970	4120	4120	4120	4120	586
459	20240119	122500	26881650	4120	4120	4120	4120	0
460	20240119	122400	26881650	4120	4120	4120	4120	0
461	20240119	122300	26881650	4120	4120	4120	4120	0
462	20240119	122200	26881650	4120	4120	4120	4120	0
463	20240119	122100	26881650	4120	4120	4120	4120	0
464	20240119	122000	26881650	4120	4120	4120	4120	0
465	20240119	121900	26881650	4120	4120	4120	4120	0
466	20240119	121800	26881650	4120	4120	4120	4120	0
467	20240119	121700	26881650	4120	4120	4120	4120	0
468	20240119	121600	26881650	4120	4120	4120	4120	2
469	20240119	121500	26873410	4120	4120	4120	4120	0
470	20240119	121400	26873410	4120	4120	4120	4120	0
471	20240119	121300	26873410	4120	4120	4120	4120	100
472	20240119	121200	26461410	4120	4135	4135	4120	100
473	20240119	121100	26049235	4140	4140	4140	4140	57
474	20240119	121000	25813255	4140	4140	4140	4140	0
475	20240119	120900	25813255	4140	4140	4140	4140	0
476	20240119	120800	25813255	4140	4140	4140	4140	0
477	20240119	120700	25813255	4140	4140	4140	4140	5
478	20240119	120600	25792555	4145	4145	4145	4145	0
479	20240119	120500	25792555	4145	4145	4145	4145	0
480	20240119	120400	25792555	4145	4145	4145	4145	0
481	20240119	120300	25792555	4145	4145	4145	4145	0
482	20240119	120200	25792555	4145	4145	4145	4145	0
483	20240119	120100	25792555	4145	4145	4145	4145	0
484	20240119	120000	25792555	4145	4145	4145	4145	0
485	20240119	115900	25792555	4145	4145	4145	4145	0
486	20240119	115800	25792555	4145	4145	4145	4145	0
487	20240119	115700	25792555	4145	4145	4145	4145	0
488	20240119	115600	25792555	4145	4145	4145	4145	0
489	20240119	115500	25792555	4145	4145	4145	4145	7
490	20240119	115400	25763540	4155	4155	4155	4155	0
491	20240119	115300	25763540	4155	4155	4155	4155	0
492	20240119	115200	25763540	4155	4155	4155	4155	0
493	20240119	115100	25763540	4155	4155	4155	4155	0
494	20240119	115000	25763540	4155	4155	4155	4155	0
495	20240119	114900	25763540	4155	4155	4155	4155	0
496	20240119	114800	25763540	4155	4155	4155	4155	0
497	20240119	114700	25763540	4155	4155	4155	4155	0
498	20240119	114600	25763540	4155	4155	4155	4155	0
499	20240119	114500	25763540	4155	4155	4155	4155	0
500	20240119	114400	25763540	4155	4155	4155	4155	0
501	20240119	114300	25763540	4155	4155	4155	4155	6
502	20240119	114200	25738610	4155	4155	4155	4155	0
503	20240119	114100	25738610	4155	4155	4155	4155	0
504	20240119	114000	25738610	4155	4155	4155	4155	0
505	20240119	113900	25738610	4155	4155	4155	4155	0
506	20240119	113800	25738610	4155	4155	4155	4155	0
507	20240119	113700	25738610	4155	4155	4155	4155	0
508	20240119	113600	25738610	4155	4130	4155	4130	195
509	20240119	113500	24929385	4150	4150	4150	4150	0
510	20240119	113400	24929385	4150	4150	4150	4150	0
511	20240119	113300	24929385	4150	4150	4150	4150	0
512	20240119	113200	24929385	4150	4150	4150	4150	0
513	20240119	113100	24929385	4150	4150	4150	4150	0
514	20240119	113000	24929385	4150	4150	4150	4150	5
515	20240119	112900	24908635	4150	4150	4150	4150	5
516	20240119	112800	24887885	4150	4150	4150	4150	0
517	20240119	112700	24887885	4150	4150	4150	4150	0
518	20240119	112600	24887885	4150	4150	4150	4150	0
519	20240119	112500	24887885	4150	4150	4150	4150	1
520	20240119	112400	24883735	4155	4155	4155	4155	0
521	20240119	112300	24883735	4155	4155	4155	4155	0
522	20240119	112200	24883735	4155	4155	4155	4155	0
523	20240119	112100	24883735	4155	4155	4155	4155	0
524	20240119	112000	24883735	4155	4155	4155	4155	0
525	20240119	111900	24883735	4155	4155	4155	4155	0
526	20240119	111800	24883735	4155	4155	4155	4155	46
527	20240119	111700	24692605	4155	4155	4155	4155	0
528	20240119	111600	24692605	4155	4155	4155	4155	1
529	20240119	111500	24688450	4145	4145	4145	4145	0
530	20240119	111400	24688450	4145	4145	4145	4145	2
531	20240119	111300	24680160	4145	4140	4155	4140	490
532	20240119	111200	22646100	4135	4135	4135	4135	0
533	20240119	111100	22646100	4135	4135	4135	4135	0
534	20240119	111000	22646100	4135	4135	4135	4135	0
535	20240119	110900	22646100	4135	4135	4135	4135	0
536	20240119	110800	22646100	4135	4135	4135	4135	0
537	20240119	110700	22646100	4135	4135	4135	4135	0
538	20240119	110600	22646100	4135	4135	4135	4135	1
539	20240119	110500	22641965	4135	4135	4135	4135	0
540	20240119	110400	22641965	4135	4135	4135	4135	0
541	20240119	110300	22641965	4135	4135	4135	4135	0
542	20240119	110200	22641965	4135	4135	4135	4135	23
543	20240119	110100	22546860	4120	4120	4120	4120	3
544	20240119	110000	22534500	4120	4120	4120	4120	0
545	20240119	105900	22534500	4120	4120	4120	4120	0
546	20240119	105800	22534500	4120	4120	4120	4120	0
547	20240119	105700	22534500	4120	4120	4120	4120	300
548	20240119	105600	21298500	4120	4120	4120	4120	0
549	20240119	105500	21298500	4120	4120	4120	4120	0
550	20240119	105400	21298500	4120	4120	4120	4120	0
551	20240119	105300	21298500	4120	4120	4120	4120	0
552	20240119	105200	21298500	4120	4120	4120	4120	0
553	20240119	105100	21298500	4120	4120	4120	4120	0
554	20240119	105000	21298500	4120	4120	4120	4120	0
555	20240119	104900	21298500	4120	4120	4120	4120	0
556	20240119	104800	21298500	4120	4120	4120	4120	0
557	20240119	104700	21298500	4120	4120	4120	4120	0
558	20240119	104600	21298500	4120	4120	4120	4120	0
559	20240119	104500	21298500	4120	4120	4120	4120	47
560	20240119	104400	21104860	4120	4120	4120	4120	6
561	20240119	104300	21080140	4120	4120	4120	4120	0
562	20240119	104200	21080140	4120	4120	4120	4120	0
563	20240119	104100	21080140	4120	4120	4120	4120	0
564	20240119	104000	21080140	4120	4120	4120	4120	0
565	20240119	103900	21080140	4120	4120	4120	4120	0
566	20240119	103800	21080140	4120	4120	4120	4120	0
567	20240119	103700	21080140	4120	4120	4120	4120	0
568	20240119	103600	21080140	4120	4120	4120	4120	0
569	20240119	103500	21080140	4120	4120	4120	4120	0
570	20240119	103400	21080140	4120	4120	4120	4120	0
571	20240119	103300	21080140	4120	4130	4130	4120	55
572	20240119	103200	20853310	4130	4135	4135	4130	118
573	20240119	103100	20365390	4135	4140	4140	4135	375
574	20240119	103000	18813140	4140	4140	4140	4140	0
575	20240119	102900	18813140	4140	4145	4145	4140	433
576	20240119	102800	17020330	4145	4150	4150	4145	292
577	20240119	102700	15808540	4150	4150	4150	4150	48
578	20240119	102600	15609340	4160	4160	4160	4160	100
579	20240119	102500	15193340	4160	4160	4160	4160	0
580	20240119	102400	15193340	4160	4160	4160	4160	0
581	20240119	102300	15193340	4160	4160	4160	4160	0
582	20240119	102200	15193340	4160	4160	4160	4160	4
583	20240119	102100	15176700	4160	4160	4160	4160	0
584	20240119	102000	15176700	4160	4160	4160	4160	0
585	20240119	101900	15176700	4160	4160	4160	4160	0
586	20240119	101800	15176700	4160	4160	4160	4160	0
587	20240119	101700	15176700	4160	4160	4160	4160	0
588	20240119	101600	15176700	4160	4160	4160	4160	20
589	20240119	101500	15093500	4165	4165	4165	4165	0
590	20240119	101400	15093500	4165	4165	4165	4165	0
591	20240119	101300	15093500	4165	4165	4165	4165	0
592	20240119	101200	15093500	4165	4165	4165	4165	0
593	20240119	101100	15093500	4165	4165	4165	4165	1
594	20240119	101000	15089335	4165	4165	4165	4165	0
595	20240119	100900	15089335	4165	4165	4165	4165	6
596	20240119	100800	15064345	4160	4155	4160	4155	1197
597	20240119	100700	10090550	4155	4155	4155	4155	0
598	20240119	100600	10090550	4155	4155	4155	4155	1
599	20240119	100500	10086395	4155	4155	4155	4155	0
600	20240119	100400	10086395	4155	4155	4155	4155	0
601	20240119	100300	10086395	4155	4155	4155	4155	0
602	20240119	100200	10086395	4155	4155	4155	4155	2
603	20240119	100100	10078085	4155	4160	4160	4155	3
604	20240119	100000	10065610	4160	4160	4160	4160	1
605	20240119	095900	10061450	4160	4160	4160	4160	0
606	20240119	095800	10061450	4160	4160	4160	4160	0
607	20240119	095700	10061450	4160	4160	4160	4160	0
608	20240119	095600	10061450	4160	4160	4160	4160	500
609	20240119	095500	7981450	4160	4160	4160	4160	1
610	20240119	095400	7977290	4155	4155	4155	4155	1
611	20240119	095300	7973135	4155	4155	4155	4155	1
612	20240119	095200	7968980	4155	4155	4155	4155	1
613	20240119	095100	7964825	4155	4155	4155	4155	26
614	20240119	095000	7856795	4155	4155	4155	4155	21
615	20240119	094900	7769540	4160	4160	4160	4160	0
616	20240119	094800	7769540	4160	4160	4160	4160	0
617	20240119	094700	7769540	4160	4160	4160	4160	0
618	20240119	094600	7769540	4160	4160	4160	4160	0
619	20240119	094500	7769540	4160	4160	4160	4160	1
620	20240119	094400	7765380	4160	4160	4160	4160	0
621	20240119	094300	7765380	4160	4145	4160	4145	191
622	20240119	094200	6972840	4145	4145	4145	4145	0
623	20240119	094100	6972840	4145	4145	4145	4145	0
624	20240119	094000	6972840	4145	4145	4145	4145	1
625	20240119	093900	6968695	4145	4145	4145	4145	0
626	20240119	093800	6968695	4145	4145	4145	4145	3
627	20240119	093700	6956260	4135	4135	4135	4135	0
628	20240119	093600	6956260	4135	4135	4135	4135	0
629	20240119	093500	6956260	4135	4135	4135	4135	0
630	20240119	093400	6956260	4135	4135	4135	4135	0
631	20240119	093300	6956260	4135	4135	4135	4135	0
632	20240119	093200	6956260	4135	4135	4135	4135	0
633	20240119	093100	6956260	4135	4135	4135	4135	2
634	20240119	093000	6947990	4120	4120	4120	4120	0
635	20240119	092900	6947990	4120	4120	4120	4120	0
636	20240119	092800	6947990	4120	4120	4120	4120	0
637	20240119	092700	6947990	4120	4120	4120	4120	0
638	20240119	092600	6947990	4120	4120	4120	4120	0
639	20240119	092500	6947990	4120	4120	4120	4120	0
640	20240119	092400	6947990	4120	4120	4120	4120	0
641	20240119	092300	6947990	4120	4120	4120	4120	0
642	20240119	092200	6947990	4120	4120	4120	4120	0
643	20240119	092100	6947990	4120	4120	4120	4120	0
644	20240119	092000	6947990	4120	4120	4120	4120	0
645	20240119	091900	6947990	4120	4120	4120	4120	0
646	20240119	091800	6947990	4120	4130	4130	4120	40
647	20240119	091700	6783180	4150	4150	4150	4150	0
648	20240119	091600	6783180	4150	4150	4150	4150	0
649	20240119	091500	6783180	4150	4150	4150	4150	66
650	20240119	091400	6509280	4150	4150	4150	4150	0
651	20240119	091300	6509280	4150	4150	4150	4150	1
652	20240119	091200	6505130	4150	4160	4160	4150	732
653	20240119	091100	3465400	4160	4160	4160	4160	7
654	20240119	091000	3436280	4150	4150	4150	4150	0
655	20240119	090900	3436280	4150	4150	4150	4150	8
656	20240119	090800	3403080	4150	4150	4155	4150	77
657	20240119	090700	3083525	4150	4150	4150	4150	300
658	20240119	090600	1838525	4150	4150	4150	4150	0
659	20240119	090500	1838525	4150	4145	4150	4145	400
660	20240119	090400	178650	4150	4150	4150	4150	0
661	20240119	090300	178650	4150	4150	4150	4150	3
662	20240119	090200	166200	4155	4155	4155	4155	0
663	20240119	090100	166200	4155	4155	4155	4155	1
664	20240119	090000	162045	4155	4155	4155	4155	39