KissMeData/126600/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201900	377220875	4470	4470	4470	4470	710
3	20240119	201800	377220875	4470	4470	4470	4470	0
4	20240119	201700	377220875	4470	4470	4470	4470	0
5	20240119	201600	377220875	4470	4470	4470	4470	0
6	20240119	201500	377220875	4470	4470	4470	4470	0
7	20240119	201400	377220875	4470	4470	4470	4470	0
8	20240119	201300	377220875	4470	4470	4470	4470	0
9	20240119	201200	377220875	4470	4470	4470	4470	0
10	20240119	201100	377220875	4470	4470	4470	4470	0
11	20240119	201000	377220875	4470	4470	4470	4470	0
12	20240119	200900	377220875	4470	4470	4470	4470	0
13	20240119	200800	377220875	4470	4470	4470	4470	0
14	20240119	200700	377220875	4470	4470	4470	4470	0
15	20240119	200600	377220875	4470	4470	4470	4470	0
16	20240119	200500	377220875	4470	4470	4470	4470	0
17	20240119	200400	377220875	4470	4470	4470	4470	0
18	20240119	200300	377220875	4470	4470	4470	4470	0
19	20240119	200200	377220875	4470	4470	4470	4470	0
20	20240119	200100	377220875	4470	4470	4470	4470	0
21	20240119	200000	377220875	4470	4470	4470	4470	0
22	20240119	195900	377220875	4470	4470	4470	4470	0
23	20240119	195800	377220875	4470	4470	4470	4470	0
24	20240119	195700	377220875	4470	4470	4470	4470	0
25	20240119	195600	377220875	4470	4470	4470	4470	0
26	20240119	195500	377220875	4470	4470	4470	4470	0
27	20240119	195400	377220875	4470	4470	4470	4470	0
28	20240119	195300	377220875	4470	4470	4470	4470	0
29	20240119	195200	377220875	4470	4470	4470	4470	0
30	20240119	195100	377220875	4470	4470	4470	4470	0
31	20240119	195000	377220875	4470	4470	4470	4470	0
32	20240119	194900	377220875	4470	4470	4470	4470	710
33	20240119	194800	377220875	4470	4470	4470	4470	0
34	20240119	194700	377220875	4470	4470	4470	4470	0
35	20240119	194600	377220875	4470	4470	4470	4470	0
36	20240119	194500	377220875	4470	4470	4470	4470	0
37	20240119	194400	377220875	4470	4470	4470	4470	0
38	20240119	194300	377220875	4470	4470	4470	4470	0
39	20240119	194200	377220875	4470	4470	4470	4470	0
40	20240119	194100	377220875	4470	4470	4470	4470	0
41	20240119	194000	377220875	4470	4470	4470	4470	0
42	20240119	193900	377220875	4470	4470	4470	4470	0
43	20240119	193800	377220875	4470	4470	4470	4470	0
44	20240119	193700	377220875	4470	4470	4470	4470	0
45	20240119	193600	377220875	4470	4470	4470	4470	0
46	20240119	193500	377220875	4470	4470	4470	4470	0
47	20240119	193400	377220875	4470	4470	4470	4470	0
48	20240119	193300	377220875	4470	4470	4470	4470	0
49	20240119	193200	377220875	4470	4470	4470	4470	0
50	20240119	193100	377220875	4470	4470	4470	4470	0
51	20240119	193000	377220875	4470	4470	4470	4470	0
52	20240119	192900	377220875	4470	4470	4470	4470	0
53	20240119	192800	377220875	4470	4470	4470	4470	0
54	20240119	192700	377220875	4470	4470	4470	4470	0
55	20240119	192600	377220875	4470	4470	4470	4470	0
56	20240119	192500	377220875	4470	4470	4470	4470	0
57	20240119	192400	377220875	4470	4470	4470	4470	0
58	20240119	192300	377220875	4470	4470	4470	4470	0
59	20240119	192200	377220875	4470	4470	4470	4470	0
60	20240119	192100	377220875	4470	4470	4470	4470	0
61	20240119	192000	377220875	4470	4470	4470	4470	0
62	20240119	191900	377220875	4470	4470	4470	4470	710
63	20240119	191800	377220875	4470	4470	4470	4470	0
64	20240119	191700	377220875	4470	4470	4470	4470	0
65	20240119	191600	377220875	4470	4470	4470	4470	0
66	20240119	191500	377220875	4470	4470	4470	4470	0
67	20240119	191400	377220875	4470	4470	4470	4470	0
68	20240119	191300	377220875	4470	4470	4470	4470	0
69	20240119	191200	377220875	4470	4470	4470	4470	0
70	20240119	191100	377220875	4470	4470	4470	4470	0
71	20240119	191000	377220875	4470	4470	4470	4470	0
72	20240119	190900	377220875	4470	4470	4470	4470	0
73	20240119	190800	377220875	4470	4470	4470	4470	0
74	20240119	190700	377220875	4470	4470	4470	4470	0
75	20240119	190600	377220875	4470	4470	4470	4470	0
76	20240119	190500	377220875	4470	4470	4470	4470	0
77	20240119	190400	377220875	4470	4470	4470	4470	0
78	20240119	190300	377220875	4470	4470	4470	4470	0
79	20240119	190200	377220875	4470	4470	4470	4470	0
80	20240119	190100	377220875	4470	4470	4470	4470	0
81	20240119	190000	377220875	4470	4470	4470	4470	0
82	20240119	185900	377220875	4470	4470	4470	4470	0
83	20240119	185800	377220875	4470	4470	4470	4470	0
84	20240119	185700	377220875	4470	4470	4470	4470	0
85	20240119	185600	377220875	4470	4470	4470	4470	0
86	20240119	185500	377220875	4470	4470	4470	4470	0
87	20240119	185400	377220875	4470	4470	4470	4470	0
88	20240119	185300	377220875	4470	4470	4470	4470	0
89	20240119	185200	377220875	4470	4470	4470	4470	0
90	20240119	185100	377220875	4470	4470	4470	4470	0
91	20240119	185000	377220875	4470	4470	4470	4470	0
92	20240119	184900	377220875	4470	4470	4470	4470	710
93	20240119	184800	377220875	4470	4470	4470	4470	0
94	20240119	184700	377220875	4470	4470	4470	4470	0
95	20240119	184600	377220875	4470	4470	4470	4470	0
96	20240119	184500	377220875	4470	4470	4470	4470	0
97	20240119	184400	377220875	4470	4470	4470	4470	0
98	20240119	184300	377220875	4470	4470	4470	4470	0
99	20240119	184200	377220875	4470	4470	4470	4470	0
100	20240119	184100	377220875	4470	4470	4470	4470	0
101	20240119	184000	377220875	4470	4470	4470	4470	0
102	20240119	183900	377220875	4470	4470	4470	4470	0
103	20240119	183800	377220875	4470	4470	4470	4470	0
104	20240119	183700	377220875	4470	4470	4470	4470	0
105	20240119	183600	377220875	4470	4470	4470	4470	0
106	20240119	183500	377220875	4470	4470	4470	4470	0
107	20240119	183400	377220875	4470	4470	4470	4470	0
108	20240119	183300	377220875	4470	4470	4470	4470	0
109	20240119	183200	377220875	4470	4470	4470	4470	0
110	20240119	183100	377220875	4470	4470	4470	4470	0
111	20240119	183000	377220875	4470	4470	4470	4470	0
112	20240119	182900	377220875	4470	4470	4470	4470	0
113	20240119	182800	377220875	4470	4470	4470	4470	0
114	20240119	182700	377220875	4470	4470	4470	4470	0
115	20240119	182600	377220875	4470	4470	4470	4470	0
116	20240119	182500	377220875	4470	4470	4470	4470	0
117	20240119	182400	377220875	4470	4470	4470	4470	0
118	20240119	182300	377220875	4470	4470	4470	4470	0
119	20240119	182200	377220875	4470	4470	4470	4470	0
120	20240119	182100	377220875	4470	4470	4470	4470	0
121	20240119	182000	377220875	4470	4470	4470	4470	0
122	20240119	181900	377220875	4470	4470	4470	4470	710
123	20240119	181800	377220875	4470	4470	4470	4470	0
124	20240119	181700	377220875	4470	4470	4470	4470	0
125	20240119	181600	377220875	4470	4470	4470	4470	0
126	20240119	181500	377220875	4470	4470	4470	4470	0
127	20240119	181400	377220875	4470	4470	4470	4470	0
128	20240119	181300	377220875	4470	4470	4470	4470	0
129	20240119	181200	377220875	4470	4470	4470	4470	0
130	20240119	181100	377220875	4470	4470	4470	4470	0
131	20240119	181000	377220875	4470	4470	4470	4470	0
132	20240119	180900	377220875	4470	4470	4470	4470	0
133	20240119	180800	377220875	4470	4470	4470	4470	0
134	20240119	180700	377220875	4470	4470	4470	4470	0
135	20240119	180600	377220875	4470	4470	4470	4470	0
136	20240119	180500	377220875	4470	4470	4470	4470	0
137	20240119	180400	377220875	4470	4470	4470	4470	0
138	20240119	180300	377220875	4470	4470	4470	4470	0
139	20240119	180200	377220875	4470	4470	4470	4470	0
140	20240119	180100	377220875	4470	4470	4470	4470	0
141	20240119	180000	377220875	4470	4470	4470	4470	0
142	20240119	175900	377220875	4470	4470	4470	4470	0
143	20240119	175800	377220875	4470	4470	4470	4470	0
144	20240119	175700	377220875	4470	4470	4470	4470	0
145	20240119	175600	377220875	4470	4470	4470	4470	0
146	20240119	175500	377220875	4470	4470	4470	4470	0
147	20240119	175400	377220875	4470	4470	4470	4470	0
148	20240119	175300	377220875	4470	4470	4470	4470	0
149	20240119	175200	377220875	4470	4470	4470	4470	0
150	20240119	175100	377220875	4470	4470	4470	4470	0
151	20240119	175000	377220875	4470	4470	4470	4470	0
152	20240119	174900	377220875	4470	4470	4470	4470	710
153	20240119	174800	377220875	4470	4470	4470	4470	0
154	20240119	174700	377220875	4470	4470	4470	4470	0
155	20240119	174600	377220875	4470	4470	4470	4470	0
156	20240119	174500	377220875	4470	4470	4470	4470	0
157	20240119	174400	377220875	4470	4470	4470	4470	0
158	20240119	174300	377220875	4470	4470	4470	4470	0
159	20240119	174200	377220875	4470	4470	4470	4470	0
160	20240119	174100	377220875	4470	4470	4470	4470	0
161	20240119	174000	377220875	4470	4470	4470	4470	0
162	20240119	173900	377220875	4470	4470	4470	4470	0
163	20240119	173800	377220875	4470	4470	4470	4470	0
164	20240119	173700	377220875	4470	4470	4470	4470	0
165	20240119	173600	377220875	4470	4470	4470	4470	0
166	20240119	173500	377220875	4470	4470	4470	4470	0
167	20240119	173400	377220875	4470	4470	4470	4470	0
168	20240119	173300	377220875	4470	4470	4470	4470	0
169	20240119	173200	377220875	4470	4470	4470	4470	0
170	20240119	173100	377220875	4470	4470	4470	4470	0
171	20240119	173000	377220875	4470	4470	4470	4470	0
172	20240119	172900	377220875	4470	4470	4470	4470	0
173	20240119	172800	377220875	4470	4470	4470	4470	0
174	20240119	172700	377220875	4470	4470	4470	4470	0
175	20240119	172600	377220875	4470	4470	4470	4470	0
176	20240119	172500	377220875	4470	4470	4470	4470	0
177	20240119	172400	377220875	4470	4470	4470	4470	0
178	20240119	172300	377220875	4470	4470	4470	4470	0
179	20240119	172200	377220875	4470	4470	4470	4470	0
180	20240119	172100	377220875	4470	4470	4470	4470	0
181	20240119	172000	377220875	4470	4470	4470	4470	0
182	20240119	171900	377220875	4470	4470	4470	4470	710
183	20240119	171800	377220875	4470	4470	4470	4470	0
184	20240119	171700	377220875	4470	4470	4470	4470	0
185	20240119	171600	377220875	4470	4470	4470	4470	0
186	20240119	171500	377220875	4470	4470	4470	4470	0
187	20240119	171400	377220875	4470	4470	4470	4470	0
188	20240119	171300	377220875	4470	4470	4470	4470	0
189	20240119	171200	377220875	4470	4470	4470	4470	0
190	20240119	171100	377220875	4470	4470	4470	4470	0
191	20240119	171000	377220875	4470	4470	4470	4470	0
192	20240119	170900	377220875	4470	4470	4470	4470	0
193	20240119	170800	377220875	4470	4470	4470	4470	0
194	20240119	170700	377220875	4470	4470	4470	4470	0
195	20240119	170600	377220875	4470	4470	4470	4470	0
196	20240119	170500	377220875	4470	4470	4470	4470	0
197	20240119	170400	377220875	4470	4470	4470	4470	0
198	20240119	170300	377220875	4470	4470	4470	4470	0
199	20240119	170200	377220875	4470	4470	4470	4470	0
200	20240119	170100	377220875	4470	4470	4470	4470	0
201	20240119	170000	377220875	4470	4470	4470	4470	0
202	20240119	165900	377220875	4470	4470	4470	4470	0
203	20240119	165800	377220875	4470	4470	4470	4470	0
204	20240119	165700	377220875	4470	4470	4470	4470	0
205	20240119	165600	377220875	4470	4470	4470	4470	0
206	20240119	165500	377220875	4470	4470	4470	4470	0
207	20240119	165400	377220875	4470	4470	4470	4470	0
208	20240119	165300	377220875	4470	4470	4470	4470	0
209	20240119	165200	377220875	4470	4470	4470	4470	0
210	20240119	165100	377220875	4470	4470	4470	4470	0
211	20240119	165000	377220875	4470	4470	4470	4470	0
212	20240119	164900	377220875	4470	4470	4470	4470	710
213	20240119	164800	377220875	4470	4470	4470	4470	0
214	20240119	164700	377220875	4470	4470	4470	4470	0
215	20240119	164600	377220875	4470	4470	4470	4470	0
216	20240119	164500	377220875	4470	4470	4470	4470	0
217	20240119	164400	377220875	4470	4470	4470	4470	0
218	20240119	164300	377220875	4470	4470	4470	4470	0
219	20240119	164200	377220875	4470	4470	4470	4470	0
220	20240119	164100	377220875	4470	4470	4470	4470	0
221	20240119	164000	377220875	4470	4470	4470	4470	0
222	20240119	163900	377220875	4470	4470	4470	4470	0
223	20240119	163800	377220875	4470	4470	4470	4470	0
224	20240119	163700	377220875	4470	4470	4470	4470	0
225	20240119	163600	377220875	4470	4470	4470	4470	0
226	20240119	163500	377220875	4470	4470	4470	4470	0
227	20240119	163400	377220875	4470	4470	4470	4470	0
228	20240119	163300	377220875	4470	4470	4470	4470	0
229	20240119	163200	377220875	4470	4470	4470	4470	0
230	20240119	163100	377220875	4470	4470	4470	4470	0
231	20240119	163000	377220875	4470	4470	4470	4470	0
232	20240119	162900	377220875	4470	4470	4470	4470	0
233	20240119	162800	377220875	4470	4470	4470	4470	0
234	20240119	162700	377220875	4470	4470	4470	4470	0
235	20240119	162600	377220875	4470	4470	4470	4470	0
236	20240119	162500	377220875	4470	4470	4470	4470	0
237	20240119	162400	377220875	4470	4470	4470	4470	0
238	20240119	162300	377220875	4470	4470	4470	4470	0
239	20240119	162200	377220875	4470	4470	4470	4470	0
240	20240119	162100	377220875	4470	4470	4470	4470	0
241	20240119	162000	377220875	4470	4470	4470	4470	0
242	20240119	161900	377220875	4470	4470	4470	4470	710
243	20240119	161800	377220875	4470	4470	4470	4470	0
244	20240119	161700	377220875	4470	4470	4470	4470	0
245	20240119	161600	377220875	4470	4470	4470	4470	0
246	20240119	161500	377220875	4470	4470	4470	4470	0
247	20240119	161400	377220875	4470	4470	4470	4470	0
248	20240119	161300	377220875	4470	4470	4470	4470	0
249	20240119	161200	377220875	4470	4470	4470	4470	0
250	20240119	161100	377220875	4470	4470	4470	4470	0
251	20240119	161000	377220875	4470	4470	4470	4470	0
252	20240119	160900	377220875	4470	4470	4470	4470	0
253	20240119	160800	377220875	4470	4470	4470	4470	0
254	20240119	160700	377220875	4470	4470	4470	4470	0
255	20240119	160600	377220875	4470	4470	4470	4470	0
256	20240119	160500	377220875	4470	4470	4470	4470	0
257	20240119	160400	377220875	4470	4470	4470	4470	0
258	20240119	160300	377220875	4470	4470	4470	4470	0
259	20240119	160200	377220875	4470	4470	4470	4470	0
260	20240119	160100	377220875	4470	4470	4470	4470	0
261	20240119	160000	377220875	4470	4470	4470	4470	0
262	20240119	155900	377220875	4470	4470	4470	4470	0
263	20240119	155800	377220875	4470	4470	4470	4470	0
264	20240119	155700	377220875	4470	4470	4470	4470	0
265	20240119	155600	377220875	4470	4470	4470	4470	0
266	20240119	155500	377220875	4470	4470	4470	4470	0
267	20240119	155400	377220875	4470	4470	4470	4470	0
268	20240119	155300	377220875	4470	4470	4470	4470	0
269	20240119	155200	377220875	4470	4470	4470	4470	0
270	20240119	155100	377220875	4470	4470	4470	4470	0
271	20240119	155000	377220875	4470	4470	4470	4470	0
272	20240119	154900	377220875	4470	4470	4470	4470	710
273	20240119	154800	377220875	4470	4470	4470	4470	0
274	20240119	154700	377220875	4470	4470	4470	4470	0
275	20240119	154600	377220875	4470	4470	4470	4470	0
276	20240119	154500	377220875	4470	4470	4470	4470	0
277	20240119	154400	377220875	4470	4470	4470	4470	0
278	20240119	154300	377220875	4470	4470	4470	4470	0
279	20240119	154200	377220875	4470	4470	4470	4470	0
280	20240119	154100	377220875	4470	4470	4470	4470	0
281	20240119	154000	377220875	4470	4470	4470	4470	0
282	20240119	153900	377220875	4470	4470	4470	4470	0
283	20240119	153800	377220875	4470	4470	4470	4470	0
284	20240119	153700	377220875	4470	4470	4470	4470	0
285	20240119	153600	377220875	4470	4470	4470	4470	0
286	20240119	153500	377220875	4470	4470	4470	4470	0
287	20240119	153400	377220875	4470	4470	4470	4470	0
288	20240119	153300	377220875	4470	4470	4470	4470	0
289	20240119	153200	377220875	4470	4470	4470	4470	0
290	20240119	153100	377220875	4470	4470	4470	4470	0
291	20240119	153000	377220875	4470	4470	4470	4470	710
292	20240119	152900	374047175	4485	4485	4485	4485	0
293	20240119	152800	374047175	4485	4485	4485	4485	0
294	20240119	152700	374047175	4485	4485	4485	4485	0
295	20240119	152600	374047175	4485	4485	4485	4485	0
296	20240119	152500	374047175	4485	4485	4485	4485	0
297	20240119	152400	374047175	4485	4485	4485	4485	0
298	20240119	152300	374047175	4485	4485	4485	4485	0
299	20240119	152200	374047175	4485	4485	4485	4485	0
300	20240119	152100	374047175	4485	4485	4485	4485	0
301	20240119	152000	374047175	4485	4485	4485	4485	0
302	20240119	151900	374047175	4485	4460	4485	4460	2286
303	20240119	151800	363832865	4465	4460	4465	4460	425
304	20240119	151700	361937355	4460	4450	4460	4450	704
305	20240119	151600	358801240	4450	4420	4450	4420	3044
306	20240119	151500	345338435	4420	4420	4420	4420	226
307	20240119	151400	344339515	4420	4420	4420	4420	0
308	20240119	151300	344339515	4420	4420	4420	4410	83
309	20240119	151200	343973355	4420	4420	4420	4420	6
310	20240119	151100	343946835	4420	4410	4420	4410	58
311	20240119	151000	343691035	4420	4420	4420	4420	0
312	20240119	150900	343691035	4420	4420	4420	4410	3911
313	20240119	150800	326443495	4410	4415	4415	4410	125
314	20240119	150700	325891920	4420	4420	4420	4420	0
315	20240119	150600	325891920	4420	4420	4420	4420	0
316	20240119	150500	325891920	4420	4420	4420	4420	50
317	20240119	150400	325670920	4415	4415	4415	4415	0
318	20240119	150300	325670920	4415	4415	4415	4415	0
319	20240119	150200	325670920	4415	4415	4415	4415	250
320	20240119	150100	324567170	4415	4415	4415	4415	0
321	20240119	150000	324567170	4415	4415	4415	4415	39
322	20240119	145900	324394985	4420	4420	4420	4420	0
323	20240119	145800	324394985	4420	4415	4420	4415	2
324	20240119	145700	324386150	4415	4415	4415	4415	0
325	20240119	145600	324386150	4415	4415	4415	4415	143
326	20240119	145500	323754805	4415	4415	4415	4415	6
327	20240119	145400	323728315	4415	4415	4415	4415	44
328	20240119	145300	323534055	4415	4415	4415	4415	0
329	20240119	145200	323534055	4415	4420	4420	4415	742
330	20240119	145100	320257875	4420	4420	4420	4420	0
331	20240119	145000	320257875	4420	4420	4420	4420	434
332	20240119	144900	318339595	4420	4425	4425	4420	550
333	20240119	144800	315908590	4420	4420	4420	4420	1
334	20240119	144700	315904170	4420	4430	4430	4420	51
335	20240119	144600	315678740	4420	4420	4420	4420	600
336	20240119	144500	313026740	4430	4430	4430	4430	0
337	20240119	144400	313026740	4430	4430	4430	4430	0
338	20240119	144300	313026740	4430	4430	4435	4430	978
339	20240119	144200	308694195	4430	4430	4430	4430	11
340	20240119	144100	308645465	4430	4425	4430	4425	49
341	20240119	144000	308428515	4425	4425	4425	4425	76
342	20240119	143900	308092215	4430	4430	4430	4430	0
343	20240119	143800	308092215	4430	4430	4430	4430	0
344	20240119	143700	308092215	4430	4430	4430	4430	2
345	20240119	143600	308083355	4430	4430	4430	4430	0
346	20240119	143500	308083355	4430	4430	4430	4430	0
347	20240119	143400	308083355	4430	4430	4430	4430	0
348	20240119	143300	308083355	4430	4430	4430	4430	10
349	20240119	143200	308039055	4435	4435	4435	4435	10
350	20240119	143100	307994705	4440	4430	4440	4430	300
351	20240119	143000	306663705	4430	4430	4430	4430	0
352	20240119	142900	306663705	4430	4430	4430	4430	11
353	20240119	142800	306614975	4435	4435	4435	4435	0
354	20240119	142700	306614975	4435	4430	4435	4430	1130
355	20240119	142600	301603430	4435	4430	4435	4415	2485
356	20240119	142500	290625405	4430	4430	4430	4430	20
357	20240119	142400	290536805	4440	4440	4440	4440	0
358	20240119	142300	290536805	4440	4425	4440	4425	154
359	20240119	142200	289855205	4430	4430	4430	4430	60
360	20240119	142100	289589405	4440	4440	4440	4440	0
361	20240119	142000	289589405	4440	4440	4440	4440	0
362	20240119	141900	289589405	4440	4440	4440	4440	1
363	20240119	141800	289584965	4425	4425	4425	4425	1
364	20240119	141700	289580540	4430	4430	4430	4430	20
365	20240119	141600	289491940	4430	4440	4440	4430	103
366	20240119	141500	289035620	4440	4440	4440	4440	1
367	20240119	141400	289031180	4425	4425	4425	4425	0
368	20240119	141300	289031180	4425	4430	4430	4425	1405
369	20240119	141200	282813140	4435	4435	4435	4435	0
370	20240119	141100	282813140	4435	4435	4435	4435	0
371	20240119	141000	282813140	4435	4435	4435	4435	4
372	20240119	140900	282795400	4430	4430	4430	4430	0
373	20240119	140800	282795400	4430	4430	4430	4430	288
374	20240119	140700	281519560	4430	4430	4430	4430	13
375	20240119	140600	281461970	4440	4440	4440	4440	10
376	20240119	140500	281417570	4445	4445	4445	4445	0
377	20240119	140400	281417570	4445	4445	4445	4445	0
378	20240119	140300	281417570	4445	4445	4445	4445	0
379	20240119	140200	281417570	4445	4445	4445	4445	0
380	20240119	140100	281417570	4445	4440	4445	4440	989
381	20240119	140000	277026405	4440	4430	4440	4430	1014
382	20240119	135900	272534375	4445	4445	4445	4445	0
383	20240119	135800	272534375	4445	4445	4445	4445	2
384	20240119	135700	272525485	4435	4435	4435	4435	550
385	20240119	135600	270086235	4445	4445	4445	4445	0
386	20240119	135500	270086235	4445	4445	4445	4445	16
387	20240119	135400	270015115	4440	4440	4440	4440	0
388	20240119	135300	270015115	4440	4440	4440	4440	0
389	20240119	135200	270015115	4440	4440	4440	4440	38
390	20240119	135100	269846395	4445	4440	4445	4440	14
391	20240119	135000	269784230	4445	4445	4445	4445	1
392	20240119	134900	269779785	4440	4440	4440	4440	10
393	20240119	134800	269735385	4440	4440	4440	4440	90
394	20240119	134700	269335785	4440	4440	4440	4440	5
395	20240119	134600	269313585	4440	4440	4440	4440	100
396	20240119	134500	268869585	4440	4440	4440	4440	1
397	20240119	134400	268865145	4435	4440	4440	4435	281
398	20240119	134300	267618810	4445	4445	4445	4445	0
399	20240119	134200	267618810	4445	4445	4445	4445	0
400	20240119	134100	267618810	4445	4445	4445	4445	1
401	20240119	134000	267614365	4445	4445	4445	4445	50
402	20240119	133900	267392115	4445	4445	4445	4445	0
403	20240119	133800	267392115	4445	4435	4445	4430	47
404	20240119	133700	267183810	4440	4440	4440	4440	68
405	20240119	133600	266881890	4445	4445	4445	4445	0
406	20240119	133500	266881890	4445	4440	4445	4440	569
407	20240119	133400	264355525	4445	4445	4445	4445	0
408	20240119	133300	264355525	4445	4445	4445	4445	26
409	20240119	133200	264239955	4440	4440	4440	4440	0
410	20240119	133100	264239955	4440	4440	4440	4440	0
411	20240119	133000	264239955	4440	4440	4440	4440	0
412	20240119	132900	264239955	4440	4440	4440	4440	0
413	20240119	132800	264239955	4440	4440	4440	4440	0
414	20240119	132700	264239955	4440	4440	4440	4440	0
415	20240119	132600	264239955	4440	4440	4440	4440	0
416	20240119	132500	264239955	4440	4440	4440	4440	100
417	20240119	132400	263795955	4445	4445	4445	4445	10
418	20240119	132300	263751505	4445	4445	4445	4445	0
419	20240119	132200	263751505	4445	4445	4445	4445	0
420	20240119	132100	263751505	4445	4445	4445	4445	0
421	20240119	132000	263751505	4445	4445	4445	4445	0
422	20240119	131900	263751505	4445	4445	4445	4445	0
423	20240119	131800	263751505	4445	4445	4445	4445	1
424	20240119	131700	263747060	4445	4445	4445	4445	0
425	20240119	131600	263747060	4445	4440	4445	4440	3
426	20240119	131500	263733735	4450	4450	4450	4450	0
427	20240119	131400	263733735	4450	4450	4450	4450	1
428	20240119	131300	263729285	4450	4450	4450	4450	0
429	20240119	131200	263729285	4450	4450	4450	4450	0
430	20240119	131100	263729285	4450	4450	4450	4450	0
431	20240119	131000	263729285	4450	4450	4450	4450	0
432	20240119	130900	263729285	4450	4450	4450	4450	0
433	20240119	130800	263729285	4450	4450	4450	4450	0
434	20240119	130700	263729285	4450	4450	4450	4450	0
435	20240119	130600	263729285	4450	4450	4450	4450	0
436	20240119	130500	263729285	4450	4450	4450	4450	0
437	20240119	130400	263729285	4450	4450	4450	4450	5
438	20240119	130300	263707035	4450	4450	4450	4450	1
439	20240119	130200	263702585	4450	4450	4450	4450	0
440	20240119	130100	263702585	4450	4450	4450	4450	0
441	20240119	130000	263702585	4450	4450	4450	4450	131
442	20240119	125900	263119635	4450	4450	4450	4450	0
443	20240119	125800	263119635	4450	4430	4450	4430	120
444	20240119	125700	262586035	4450	4450	4450	4450	4
445	20240119	125600	262568235	4430	4450	4450	4430	3
446	20240119	125500	262554925	4430	4440	4440	4430	1000
447	20240119	125400	258119020	4445	4445	4445	4445	615
448	20240119	125300	255385345	4450	4450	4450	4450	0
449	20240119	125200	255385345	4450	4450	4450	4450	0
450	20240119	125100	255385345	4450	4450	4450	4450	1
451	20240119	125000	255380895	4445	4445	4445	4445	0
452	20240119	124900	255380895	4445	4445	4445	4445	0
453	20240119	124800	255380895	4445	4445	4445	4445	227
454	20240119	124700	254371880	4450	4450	4450	4450	0
455	20240119	124600	254371880	4450	4450	4450	4450	42
456	20240119	124500	254184980	4450	4450	4450	4450	0
457	20240119	124400	254184980	4450	4450	4450	4450	22
458	20240119	124300	254087080	4445	4445	4445	4445	0
459	20240119	124200	254087080	4445	4445	4445	4445	0
460	20240119	124100	254087080	4445	4445	4445	4445	0
461	20240119	124000	254087080	4445	4445	4445	4445	0
462	20240119	123900	254087080	4445	4445	4445	4445	0
463	20240119	123800	254087080	4445	4445	4445	4445	0
464	20240119	123700	254087080	4445	4445	4445	4445	40
465	20240119	123600	253909280	4450	4450	4450	4450	0
466	20240119	123500	253909280	4450	4450	4450	4450	0
467	20240119	123400	253909280	4450	4450	4450	4450	0
468	20240119	123300	253909280	4450	4450	4450	4450	0
469	20240119	123200	253909280	4450	4450	4450	4450	0
470	20240119	123100	253909280	4450	4450	4450	4450	0
471	20240119	123000	253909280	4450	4450	4450	4450	0
472	20240119	122900	253909280	4450	4450	4450	4450	0
473	20240119	122800	253909280	4450	4450	4450	4450	0
474	20240119	122700	253909280	4450	4450	4450	4450	0
475	20240119	122600	253909280	4450	4450	4450	4450	0
476	20240119	122500	253909280	4450	4450	4450	4450	0
477	20240119	122400	253909280	4450	4450	4450	4450	100
478	20240119	122300	253464280	4440	4440	4440	4440	130
479	20240119	122200	252887080	4450	4450	4450	4450	0
480	20240119	122100	252887080	4450	4450	4450	4450	0
481	20240119	122000	252887080	4450	4450	4450	4450	0
482	20240119	121900	252887080	4450	4450	4450	4450	0
483	20240119	121800	252887080	4450	4450	4450	4450	0
484	20240119	121700	252887080	4450	4450	4450	4450	0
485	20240119	121600	252887080	4450	4450	4450	4450	0
486	20240119	121500	252887080	4450	4450	4450	4450	3
487	20240119	121400	252873730	4445	4445	4445	4445	0
488	20240119	121300	252873730	4445	4445	4445	4445	0
489	20240119	121200	252873730	4445	4445	4445	4445	1
490	20240119	121100	252869285	4450	4450	4450	4450	0
491	20240119	121000	252869285	4450	4450	4450	4450	0
492	20240119	120900	252869285	4450	4450	4450	4450	0
493	20240119	120800	252869285	4450	4450	4450	4450	0
494	20240119	120700	252869285	4450	4450	4450	4450	0
495	20240119	120600	252869285	4450	4450	4450	4450	100
496	20240119	120500	252424285	4440	4440	4440	4440	1000
497	20240119	120400	247984285	4450	4450	4450	4450	92
498	20240119	120300	247574885	4450	4440	4450	4440	3
499	20240119	120200	247561555	4450	4450	4450	4450	0
500	20240119	120100	247561555	4450	4450	4450	4450	0
501	20240119	120000	247561555	4450	4450	4450	4450	8
502	20240119	115900	247525955	4450	4450	4450	4450	1
503	20240119	115800	247521505	4450	4450	4450	4450	0
504	20240119	115700	247521505	4450	4450	4450	4450	108
505	20240119	115600	247040905	4440	4440	4440	4440	0
506	20240119	115500	247040905	4440	4440	4440	4440	87
507	20240119	115400	246654625	4445	4445	4445	4445	0
508	20240119	115300	246654625	4445	4445	4445	4445	0
509	20240119	115200	246654625	4445	4445	4445	4445	0
510	20240119	115100	246654625	4445	4445	4445	4445	0
511	20240119	115000	246654625	4445	4445	4445	4445	0
512	20240119	114900	246654625	4445	4445	4445	4445	100
513	20240119	114800	246210125	4445	4445	4445	4445	0
514	20240119	114700	246210125	4445	4445	4445	4445	4
515	20240119	114600	246192345	4450	4450	4450	4450	0
516	20240119	114500	246192345	4450	4450	4450	4450	0
517	20240119	114400	246192345	4450	4450	4450	4450	0
518	20240119	114300	246192345	4450	4450	4450	4450	0
519	20240119	114200	246192345	4450	4450	4450	4450	38
520	20240119	114100	246023245	4450	4450	4450	4450	1
521	20240119	114000	246018795	4435	4435	4435	4435	0
522	20240119	113900	246018795	4435	4435	4435	4435	0
523	20240119	113800	246018795	4435	4435	4435	4435	20
524	20240119	113700	245930095	4455	4455	4455	4455	0
525	20240119	113600	245930095	4455	4455	4455	4455	2
526	20240119	113500	245921185	4435	4435	4435	4435	166
527	20240119	113400	245184975	4450	4450	4450	4450	100
528	20240119	113300	244739975	4455	4455	4455	4455	72
529	20240119	113200	244419215	4455	4460	4460	4455	55
530	20240119	113100	244174185	4465	4465	4465	4465	0
531	20240119	113000	244174185	4465	4465	4465	4465	0
532	20240119	112900	244174185	4465	4465	4465	4465	0
533	20240119	112800	244174185	4465	4460	4465	4460	100
534	20240119	112700	243728160	4435	4435	4435	4435	0
535	20240119	112600	243728160	4435	4435	4435	4435	0
536	20240119	112500	243728160	4435	4435	4435	4435	0
537	20240119	112400	243728160	4435	4450	4450	4435	222
538	20240119	112300	242741040	4460	4460	4460	4460	10
539	20240119	112200	242696440	4460	4460	4460	4460	1
540	20240119	112100	242691980	4450	4450	4450	4450	536
541	20240119	112000	240306780	4450	4450	4450	4450	0
542	20240119	111900	240306780	4450	4450	4450	4450	0
543	20240119	111800	240306780	4450	4450	4450	4450	5
544	20240119	111700	240284530	4450	4450	4450	4450	107
545	20240119	111600	239808380	4460	4460	4460	4460	1
546	20240119	111500	239803920	4460	4460	4460	4460	0
547	20240119	111400	239803920	4460	4460	4460	4460	0
548	20240119	111300	239803920	4460	4460	4460	4460	2
549	20240119	111200	239795000	4460	4460	4460	4460	0
550	20240119	111100	239795000	4460	4460	4460	4460	0
551	20240119	111000	239795000	4460	4450	4460	4450	51
552	20240119	110900	239568040	4460	4460	4460	4460	40
553	20240119	110800	239389640	4460	4460	4460	4460	0
554	20240119	110700	239389640	4460	4455	4460	4455	261
555	20240119	110600	238226880	4455	4455	4455	4455	0
556	20240119	110500	238226880	4455	4455	4455	4455	30
557	20240119	110400	238093230	4455	4455	4455	4455	0
558	20240119	110300	238093230	4455	4455	4455	4455	546
559	20240119	110200	235660800	4455	4455	4455	4455	30
560	20240119	110100	235527150	4460	4460	4460	4460	0
561	20240119	110000	235527150	4460	4460	4460	4460	0
562	20240119	105900	235527150	4460	4460	4460	4460	0
563	20240119	105800	235527150	4460	4460	4460	4460	5
564	20240119	105700	235504850	4460	4450	4475	4425	3003
565	20240119	105600	222183725	4475	4480	4480	4475	3
566	20240119	105500	222170290	4450	4450	4450	4450	50
567	20240119	105400	221947790	4450	4460	4460	4450	2099
568	20240119	105300	212594490	4460	4455	4460	4450	1785
569	20240119	105200	204643255	4460	4460	4460	4460	475
570	20240119	105100	202524755	4460	4470	4470	4460	1004
571	20240119	105000	198045290	4470	4470	4470	4470	447
572	20240119	104900	196047200	4480	4480	4480	4480	50
573	20240119	104800	195823200	4480	4480	4480	4480	50
574	20240119	104700	195599200	4480	4480	4480	4480	230
575	20240119	104600	194568800	4480	4480	4480	4480	0
576	20240119	104500	194568800	4480	4480	4480	4480	0
577	20240119	104400	194568800	4480	4480	4480	4480	1
578	20240119	104300	194564320	4480	4480	4480	4480	0
579	20240119	104200	194564320	4480	4480	4480	4475	10
580	20240119	104100	194519560	4475	4475	4475	4475	2
581	20240119	104000	194510610	4480	4480	4480	4480	0
582	20240119	103900	194510610	4480	4480	4480	4480	37
583	20240119	103800	194344850	4475	4480	4480	4475	1200
584	20240119	103700	188971850	4480	4480	4480	4480	2
585	20240119	103600	188962890	4475	4475	4475	4475	0
586	20240119	103500	188962890	4475	4480	4480	4475	27
587	20240119	103400	188841965	4480	4480	4480	4480	3
588	20240119	103300	188828525	4475	4475	4475	4475	0
589	20240119	103200	188828525	4475	4475	4475	4475	0
590	20240119	103100	188828525	4475	4475	4475	4475	0
591	20240119	103000	188828525	4475	4475	4475	4475	864
592	20240119	102900	184962125	4490	4490	4490	4490	1
593	20240119	102800	184957635	4480	4480	4480	4480	1
594	20240119	102700	184953155	4490	4490	4490	4490	0
595	20240119	102600	184953155	4490	4490	4490	4490	0
596	20240119	102500	184953155	4490	4490	4490	4490	0
597	20240119	102400	184953155	4490	4490	4490	4490	22
598	20240119	102300	184854375	4490	4475	4490	4475	6
599	20240119	102200	184827480	4475	4485	4485	4475	601
600	20240119	102100	182136895	4475	4475	4475	4475	4
601	20240119	102000	182118995	4485	4485	4485	4485	0
602	20240119	101900	182118995	4485	4485	4485	4485	0
603	20240119	101800	182118995	4485	4485	4485	4485	205
604	20240119	101700	181199570	4485	4485	4485	4485	0
605	20240119	101600	181199570	4485	4485	4485	4485	0
606	20240119	101500	181199570	4485	4485	4485	4485	0
607	20240119	101400	181199570	4485	4465	4485	4465	341
608	20240119	101300	179676985	4465	4470	4470	4465	100
609	20240119	101200	179230045	4485	4485	4485	4485	30
610	20240119	101100	179095495	4485	4485	4485	4485	0
611	20240119	101000	179095495	4485	4480	4485	4480	20
612	20240119	100900	179005885	4480	4470	4480	4470	452
613	20240119	100800	176985425	4470	4470	4470	4470	11
614	20240119	100700	176936255	4470	4485	4485	4470	11
615	20240119	100600	176887070	4485	4480	4485	4465	2273
616	20240119	100500	166728160	4490	4490	4490	4490	0
617	20240119	100400	166728160	4490	4490	4490	4490	4
618	20240119	100300	166710200	4490	4490	4490	4490	445
619	20240119	100200	164712150	4490	4490	4490	4490	2
620	20240119	100100	164703170	4480	4485	4490	4480	580
621	20240119	100000	162099325	4485	4485	4485	4485	0
622	20240119	095900	162099325	4485	4485	4485	4485	12
623	20240119	095800	162045505	4485	4485	4485	4485	0
624	20240119	095700	162045505	4485	4480	4485	4475	1686
625	20240119	095600	154498480	4490	4490	4490	4490	0
626	20240119	095500	154498480	4490	4490	4490	4490	30
627	20240119	095400	154363780	4495	4495	4495	4495	222
628	20240119	095300	153365890	4495	4495	4495	4495	22
629	20240119	095200	153267000	4495	4495	4495	4495	0
630	20240119	095100	153267000	4495	4485	4495	4475	102
631	20240119	095000	152810075	4495	4495	4495	4490	102
632	20240119	094900	152352085	4490	4490	4490	4490	0
633	20240119	094800	152352085	4490	4490	4490	4490	20
634	20240119	094700	152262285	4495	4490	4495	4490	663
635	20240119	094600	149285305	4480	4480	4480	4475	706
636	20240119	094500	146124990	4490	4490	4490	4490	0
637	20240119	094400	146124990	4490	4490	4490	4490	10
638	20240119	094300	146080090	4495	4495	4495	4495	0
639	20240119	094200	146080090	4495	4495	4495	4495	0
640	20240119	094100	146080090	4495	4495	4495	4495	0
641	20240119	094000	146080090	4495	4495	4495	4495	2
642	20240119	093900	146071100	4495	4500	4500	4495	3
643	20240119	093800	146057605	4500	4500	4500	4500	49
644	20240119	093700	145837105	4500	4500	4500	4500	1
645	20240119	093600	145832605	4480	4500	4500	4480	307
646	20240119	093500	144457105	4500	4500	4500	4500	282
647	20240119	093400	143188105	4500	4500	4500	4500	100
648	20240119	093300	142738105	4500	4500	4500	4500	0
649	20240119	093200	142738105	4500	4500	4500	4500	0
650	20240119	093100	142738105	4500	4500	4500	4500	620
651	20240119	093000	139948105	4500	4500	4500	4500	200
652	20240119	092900	139048105	4500	4495	4500	4495	152
653	20240119	092800	138364120	4500	4495	4500	4495	601
654	20240119	092700	135660145	4485	4485	4485	4485	70
655	20240119	092600	135346195	4475	4475	4475	4475	0
656	20240119	092500	135346195	4475	4475	4475	4475	1
657	20240119	092400	135341720	4475	4480	4480	4475	1627
658	20240119	092300	128055415	4495	4485	4495	4485	1987
659	20240119	092200	119143670	4500	4500	4500	4500	300
660	20240119	092100	117793670	4500	4500	4500	4500	0
661	20240119	092000	117793670	4500	4500	4505	4485	606
662	20240119	091900	115068685	4505	4505	4505	4500	258
663	20240119	091800	113906495	4510	4505	4510	4505	560
664	20240119	091700	111383195	4505	4515	4515	4480	1563
665	20240119	091600	104329420	4515	4495	4515	4495	15287
666	20240119	091500	35483590	4490	4490	4490	4490	50
667	20240119	091400	35259090	4495	4475	4495	4475	1700
668	20240119	091300	27631695	4475	4475	4475	4475	229
669	20240119	091200	26606920	4470	4470	4470	4470	351
670	20240119	091100	25037950	4465	4470	4470	4465	220
671	20240119	091000	24055150	4475	4480	4485	4465	805
672	20240119	090900	20445930	4480	4440	4480	4440	553
673	20240119	090800	17974485	4440	4440	4440	4440	63
674	20240119	090700	17694765	4465	4455	4465	4455	1571
675	20240119	090600	10693260	4455	4455	4455	4455	0
676	20240119	090500	10693260	4455	4455	4455	4455	1
677	20240119	090400	10688805	4455	4455	4455	4455	6
678	20240119	090300	10662075	4455	4455	4455	4455	25
679	20240119	090200	10550700	4455	4460	4460	4455	3
680	20240119	090100	10537330	4465	4440	4465	4440	614
681	20240119	090000	7803410	4430	4415	4430	4415	1767