KissMeData/241790/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205100	332243930	12030	12030	12030	12030	1445
3	20240119	205000	332243930	12030	12030	12030	12030	0
4	20240119	204900	332243930	12030	12030	12030	12030	0
5	20240119	204800	332243930	12030	12030	12030	12030	0
6	20240119	204700	332243930	12030	12030	12030	12030	0
7	20240119	204600	332243930	12030	12030	12030	12030	0
8	20240119	204500	332243930	12030	12030	12030	12030	0
9	20240119	204400	332243930	12030	12030	12030	12030	0
10	20240119	204300	332243930	12030	12030	12030	12030	0
11	20240119	204200	332243930	12030	12030	12030	12030	0
12	20240119	204100	332243930	12030	12030	12030	12030	0
13	20240119	204000	332243930	12030	12030	12030	12030	0
14	20240119	203900	332243930	12030	12030	12030	12030	0
15	20240119	203800	332243930	12030	12030	12030	12030	0
16	20240119	203700	332243930	12030	12030	12030	12030	0
17	20240119	203600	332243930	12030	12030	12030	12030	0
18	20240119	203500	332243930	12030	12030	12030	12030	0
19	20240119	203400	332243930	12030	12030	12030	12030	0
20	20240119	203300	332243930	12030	12030	12030	12030	0
21	20240119	203200	332243930	12030	12030	12030	12030	0
22	20240119	203100	332243930	12030	12030	12030	12030	0
23	20240119	203000	332243930	12030	12030	12030	12030	0
24	20240119	202900	332243930	12030	12030	12030	12030	0
25	20240119	202800	332243930	12030	12030	12030	12030	0
26	20240119	202700	332243930	12030	12030	12030	12030	0
27	20240119	202600	332243930	12030	12030	12030	12030	0
28	20240119	202500	332243930	12030	12030	12030	12030	0
29	20240119	202400	332243930	12030	12030	12030	12030	0
30	20240119	202300	332243930	12030	12030	12030	12030	0
31	20240119	202200	332243930	12030	12030	12030	12030	0
32	20240119	202100	332243930	12030	12030	12030	12030	1445
33	20240119	202000	332243930	12030	12030	12030	12030	0
34	20240119	201900	332243930	12030	12030	12030	12030	0
35	20240119	201800	332243930	12030	12030	12030	12030	0
36	20240119	201700	332243930	12030	12030	12030	12030	0
37	20240119	201600	332243930	12030	12030	12030	12030	0
38	20240119	201500	332243930	12030	12030	12030	12030	0
39	20240119	201400	332243930	12030	12030	12030	12030	0
40	20240119	201300	332243930	12030	12030	12030	12030	0
41	20240119	201200	332243930	12030	12030	12030	12030	0
42	20240119	201100	332243930	12030	12030	12030	12030	0
43	20240119	201000	332243930	12030	12030	12030	12030	0
44	20240119	200900	332243930	12030	12030	12030	12030	0
45	20240119	200800	332243930	12030	12030	12030	12030	0
46	20240119	200700	332243930	12030	12030	12030	12030	0
47	20240119	200600	332243930	12030	12030	12030	12030	0
48	20240119	200500	332243930	12030	12030	12030	12030	0
49	20240119	200400	332243930	12030	12030	12030	12030	0
50	20240119	200300	332243930	12030	12030	12030	12030	0
51	20240119	200200	332243930	12030	12030	12030	12030	0
52	20240119	200100	332243930	12030	12030	12030	12030	0
53	20240119	200000	332243930	12030	12030	12030	12030	0
54	20240119	195900	332243930	12030	12030	12030	12030	0
55	20240119	195800	332243930	12030	12030	12030	12030	0
56	20240119	195700	332243930	12030	12030	12030	12030	0
57	20240119	195600	332243930	12030	12030	12030	12030	0
58	20240119	195500	332243930	12030	12030	12030	12030	0
59	20240119	195400	332243930	12030	12030	12030	12030	0
60	20240119	195300	332243930	12030	12030	12030	12030	0
61	20240119	195200	332243930	12030	12030	12030	12030	0
62	20240119	195100	332243930	12030	12030	12030	12030	1445
63	20240119	195000	332243930	12030	12030	12030	12030	0
64	20240119	194900	332243930	12030	12030	12030	12030	0
65	20240119	194800	332243930	12030	12030	12030	12030	0
66	20240119	194700	332243930	12030	12030	12030	12030	0
67	20240119	194600	332243930	12030	12030	12030	12030	0
68	20240119	194500	332243930	12030	12030	12030	12030	0
69	20240119	194400	332243930	12030	12030	12030	12030	0
70	20240119	194300	332243930	12030	12030	12030	12030	0
71	20240119	194200	332243930	12030	12030	12030	12030	0
72	20240119	194100	332243930	12030	12030	12030	12030	0
73	20240119	194000	332243930	12030	12030	12030	12030	0
74	20240119	193900	332243930	12030	12030	12030	12030	0
75	20240119	193800	332243930	12030	12030	12030	12030	0
76	20240119	193700	332243930	12030	12030	12030	12030	0
77	20240119	193600	332243930	12030	12030	12030	12030	0
78	20240119	193500	332243930	12030	12030	12030	12030	0
79	20240119	193400	332243930	12030	12030	12030	12030	0
80	20240119	193300	332243930	12030	12030	12030	12030	0
81	20240119	193200	332243930	12030	12030	12030	12030	0
82	20240119	193100	332243930	12030	12030	12030	12030	0
83	20240119	193000	332243930	12030	12030	12030	12030	0
84	20240119	192900	332243930	12030	12030	12030	12030	0
85	20240119	192800	332243930	12030	12030	12030	12030	0
86	20240119	192700	332243930	12030	12030	12030	12030	0
87	20240119	192600	332243930	12030	12030	12030	12030	0
88	20240119	192500	332243930	12030	12030	12030	12030	0
89	20240119	192400	332243930	12030	12030	12030	12030	0
90	20240119	192300	332243930	12030	12030	12030	12030	0
91	20240119	192200	332243930	12030	12030	12030	12030	0
92	20240119	192100	332243930	12030	12030	12030	12030	1445
93	20240119	192000	332243930	12030	12030	12030	12030	0
94	20240119	191900	332243930	12030	12030	12030	12030	0
95	20240119	191800	332243930	12030	12030	12030	12030	0
96	20240119	191700	332243930	12030	12030	12030	12030	0
97	20240119	191600	332243930	12030	12030	12030	12030	0
98	20240119	191500	332243930	12030	12030	12030	12030	0
99	20240119	191400	332243930	12030	12030	12030	12030	0
100	20240119	191300	332243930	12030	12030	12030	12030	0
101	20240119	191200	332243930	12030	12030	12030	12030	0
102	20240119	191100	332243930	12030	12030	12030	12030	0
103	20240119	191000	332243930	12030	12030	12030	12030	0
104	20240119	190900	332243930	12030	12030	12030	12030	0
105	20240119	190800	332243930	12030	12030	12030	12030	0
106	20240119	190700	332243930	12030	12030	12030	12030	0
107	20240119	190600	332243930	12030	12030	12030	12030	0
108	20240119	190500	332243930	12030	12030	12030	12030	0
109	20240119	190400	332243930	12030	12030	12030	12030	0
110	20240119	190300	332243930	12030	12030	12030	12030	0
111	20240119	190200	332243930	12030	12030	12030	12030	0
112	20240119	190100	332243930	12030	12030	12030	12030	0
113	20240119	190000	332243930	12030	12030	12030	12030	0
114	20240119	185900	332243930	12030	12030	12030	12030	0
115	20240119	185800	332243930	12030	12030	12030	12030	0
116	20240119	185700	332243930	12030	12030	12030	12030	0
117	20240119	185600	332243930	12030	12030	12030	12030	0
118	20240119	185500	332243930	12030	12030	12030	12030	0
119	20240119	185400	332243930	12030	12030	12030	12030	0
120	20240119	185300	332243930	12030	12030	12030	12030	0
121	20240119	185200	332243930	12030	12030	12030	12030	0
122	20240119	185100	332243930	12030	12030	12030	12030	1445
123	20240119	185000	332243930	12030	12030	12030	12030	0
124	20240119	184900	332243930	12030	12030	12030	12030	0
125	20240119	184800	332243930	12030	12030	12030	12030	0
126	20240119	184700	332243930	12030	12030	12030	12030	0
127	20240119	184600	332243930	12030	12030	12030	12030	0
128	20240119	184500	332243930	12030	12030	12030	12030	0
129	20240119	184400	332243930	12030	12030	12030	12030	0
130	20240119	184300	332243930	12030	12030	12030	12030	0
131	20240119	184200	332243930	12030	12030	12030	12030	0
132	20240119	184100	332243930	12030	12030	12030	12030	0
133	20240119	184000	332243930	12030	12030	12030	12030	0
134	20240119	183900	332243930	12030	12030	12030	12030	0
135	20240119	183800	332243930	12030	12030	12030	12030	0
136	20240119	183700	332243930	12030	12030	12030	12030	0
137	20240119	183600	332243930	12030	12030	12030	12030	0
138	20240119	183500	332243930	12030	12030	12030	12030	0
139	20240119	183400	332243930	12030	12030	12030	12030	0
140	20240119	183300	332243930	12030	12030	12030	12030	0
141	20240119	183200	332243930	12030	12030	12030	12030	0
142	20240119	183100	332243930	12030	12030	12030	12030	0
143	20240119	183000	332243930	12030	12030	12030	12030	0
144	20240119	182900	332243930	12030	12030	12030	12030	0
145	20240119	182800	332243930	12030	12030	12030	12030	0
146	20240119	182700	332243930	12030	12030	12030	12030	0
147	20240119	182600	332243930	12030	12030	12030	12030	0
148	20240119	182500	332243930	12030	12030	12030	12030	0
149	20240119	182400	332243930	12030	12030	12030	12030	0
150	20240119	182300	332243930	12030	12030	12030	12030	0
151	20240119	182200	332243930	12030	12030	12030	12030	0
152	20240119	182100	332243930	12030	12030	12030	12030	1445
153	20240119	182000	332243930	12030	12030	12030	12030	0
154	20240119	181900	332243930	12030	12030	12030	12030	0
155	20240119	181800	332243930	12030	12030	12030	12030	0
156	20240119	181700	332243930	12030	12030	12030	12030	0
157	20240119	181600	332243930	12030	12030	12030	12030	0
158	20240119	181500	332243930	12030	12030	12030	12030	0
159	20240119	181400	332243930	12030	12030	12030	12030	0
160	20240119	181300	332243930	12030	12030	12030	12030	0
161	20240119	181200	332243930	12030	12030	12030	12030	0
162	20240119	181100	332243930	12030	12030	12030	12030	0
163	20240119	181000	332243930	12030	12030	12030	12030	0
164	20240119	180900	332243930	12030	12030	12030	12030	0
165	20240119	180800	332243930	12030	12030	12030	12030	0
166	20240119	180700	332243930	12030	12030	12030	12030	0
167	20240119	180600	332243930	12030	12030	12030	12030	0
168	20240119	180500	332243930	12030	12030	12030	12030	0
169	20240119	180400	332243930	12030	12030	12030	12030	0
170	20240119	180300	332243930	12030	12030	12030	12030	0
171	20240119	180200	332243930	12030	12030	12030	12030	0
172	20240119	180100	332243930	12030	12030	12030	12030	0
173	20240119	180000	332243930	12030	12030	12030	12030	0
174	20240119	175900	332243930	12030	12030	12030	12030	0
175	20240119	175800	332243930	12030	12030	12030	12030	0
176	20240119	175700	332243930	12030	12030	12030	12030	0
177	20240119	175600	332243930	12030	12030	12030	12030	0
178	20240119	175500	332243930	12030	12030	12030	12030	0
179	20240119	175400	332243930	12030	12030	12030	12030	0
180	20240119	175300	332243930	12030	12030	12030	12030	0
181	20240119	175200	332243930	12030	12030	12030	12030	0
182	20240119	175100	332243930	12030	12030	12030	12030	1445
183	20240119	175000	332243930	12030	12030	12030	12030	0
184	20240119	174900	332243930	12030	12030	12030	12030	0
185	20240119	174800	332243930	12030	12030	12030	12030	0
186	20240119	174700	332243930	12030	12030	12030	12030	0
187	20240119	174600	332243930	12030	12030	12030	12030	0
188	20240119	174500	332243930	12030	12030	12030	12030	0
189	20240119	174400	332243930	12030	12030	12030	12030	0
190	20240119	174300	332243930	12030	12030	12030	12030	0
191	20240119	174200	332243930	12030	12030	12030	12030	0
192	20240119	174100	332243930	12030	12030	12030	12030	0
193	20240119	174000	332243930	12030	12030	12030	12030	0
194	20240119	173900	332243930	12030	12030	12030	12030	0
195	20240119	173800	332243930	12030	12030	12030	12030	0
196	20240119	173700	332243930	12030	12030	12030	12030	0
197	20240119	173600	332243930	12030	12030	12030	12030	0
198	20240119	173500	332243930	12030	12030	12030	12030	0
199	20240119	173400	332243930	12030	12030	12030	12030	0
200	20240119	173300	332243930	12030	12030	12030	12030	0
201	20240119	173200	332243930	12030	12030	12030	12030	0
202	20240119	173100	332243930	12030	12030	12030	12030	0
203	20240119	173000	332243930	12030	12030	12030	12030	0
204	20240119	172900	332243930	12030	12030	12030	12030	0
205	20240119	172800	332243930	12030	12030	12030	12030	0
206	20240119	172700	332243930	12030	12030	12030	12030	0
207	20240119	172600	332243930	12030	12030	12030	12030	0
208	20240119	172500	332243930	12030	12030	12030	12030	0
209	20240119	172400	332243930	12030	12030	12030	12030	0
210	20240119	172300	332243930	12030	12030	12030	12030	0
211	20240119	172200	332243930	12030	12030	12030	12030	0
212	20240119	172100	332243930	12030	12030	12030	12030	1445
213	20240119	172000	332243930	12030	12030	12030	12030	0
214	20240119	171900	332243930	12030	12030	12030	12030	0
215	20240119	171800	332243930	12030	12030	12030	12030	0
216	20240119	171700	332243930	12030	12030	12030	12030	0
217	20240119	171600	332243930	12030	12030	12030	12030	0
218	20240119	171500	332243930	12030	12030	12030	12030	0
219	20240119	171400	332243930	12030	12030	12030	12030	0
220	20240119	171300	332243930	12030	12030	12030	12030	0
221	20240119	171200	332243930	12030	12030	12030	12030	0
222	20240119	171100	332243930	12030	12030	12030	12030	0
223	20240119	171000	332243930	12030	12030	12030	12030	0
224	20240119	170900	332243930	12030	12030	12030	12030	0
225	20240119	170800	332243930	12030	12030	12030	12030	0
226	20240119	170700	332243930	12030	12030	12030	12030	0
227	20240119	170600	332243930	12030	12030	12030	12030	0
228	20240119	170500	332243930	12030	12030	12030	12030	0
229	20240119	170400	332243930	12030	12030	12030	12030	0
230	20240119	170300	332243930	12030	12030	12030	12030	0
231	20240119	170200	332243930	12030	12030	12030	12030	0
232	20240119	170100	332243930	12030	12030	12030	12030	0
233	20240119	170000	332243930	12030	12030	12030	12030	0
234	20240119	165900	332243930	12030	12030	12030	12030	0
235	20240119	165800	332243930	12030	12030	12030	12030	0
236	20240119	165700	332243930	12030	12030	12030	12030	0
237	20240119	165600	332243930	12030	12030	12030	12030	0
238	20240119	165500	332243930	12030	12030	12030	12030	0
239	20240119	165400	332243930	12030	12030	12030	12030	0
240	20240119	165300	332243930	12030	12030	12030	12030	0
241	20240119	165200	332243930	12030	12030	12030	12030	0
242	20240119	165100	332243930	12030	12030	12030	12030	1445
243	20240119	165000	332243930	12030	12030	12030	12030	0
244	20240119	164900	332243930	12030	12030	12030	12030	0
245	20240119	164800	332243930	12030	12030	12030	12030	0
246	20240119	164700	332243930	12030	12030	12030	12030	0
247	20240119	164600	332243930	12030	12030	12030	12030	0
248	20240119	164500	332243930	12030	12030	12030	12030	0
249	20240119	164400	332243930	12030	12030	12030	12030	0
250	20240119	164300	332243930	12030	12030	12030	12030	0
251	20240119	164200	332243930	12030	12030	12030	12030	0
252	20240119	164100	332243930	12030	12030	12030	12030	0
253	20240119	164000	332243930	12030	12030	12030	12030	0
254	20240119	163900	332243930	12030	12030	12030	12030	0
255	20240119	163800	332243930	12030	12030	12030	12030	0
256	20240119	163700	332243930	12030	12030	12030	12030	0
257	20240119	163600	332243930	12030	12030	12030	12030	0
258	20240119	163500	332243930	12030	12030	12030	12030	0
259	20240119	163400	332243930	12030	12030	12030	12030	0
260	20240119	163300	332243930	12030	12030	12030	12030	0
261	20240119	163200	332243930	12030	12030	12030	12030	0
262	20240119	163100	332243930	12030	12030	12030	12030	0
263	20240119	163000	332243930	12030	12030	12030	12030	0
264	20240119	162900	332243930	12030	12030	12030	12030	0
265	20240119	162800	332243930	12030	12030	12030	12030	0
266	20240119	162700	332243930	12030	12030	12030	12030	0
267	20240119	162600	332243930	12030	12030	12030	12030	0
268	20240119	162500	332243930	12030	12030	12030	12030	0
269	20240119	162400	332243930	12030	12030	12030	12030	0
270	20240119	162300	332243930	12030	12030	12030	12030	0
271	20240119	162200	332243930	12030	12030	12030	12030	0
272	20240119	162100	332243930	12030	12030	12030	12030	1445
273	20240119	162000	332243930	12030	12030	12030	12030	0
274	20240119	161900	332243930	12030	12030	12030	12030	0
275	20240119	161800	332243930	12030	12030	12030	12030	0
276	20240119	161700	332243930	12030	12030	12030	12030	0
277	20240119	161600	332243930	12030	12030	12030	12030	0
278	20240119	161500	332243930	12030	12030	12030	12030	0
279	20240119	161400	332243930	12030	12030	12030	12030	0
280	20240119	161300	332243930	12030	12030	12030	12030	0
281	20240119	161200	332243930	12030	12030	12030	12030	0
282	20240119	161100	332243930	12030	12030	12030	12030	0
283	20240119	161000	332243930	12030	12030	12030	12030	0
284	20240119	160900	332243930	12030	12030	12030	12030	0
285	20240119	160800	332243930	12030	12030	12030	12030	0
286	20240119	160700	332243930	12030	12030	12030	12030	0
287	20240119	160600	332243930	12030	12030	12030	12030	0
288	20240119	160500	332243930	12030	12030	12030	12030	0
289	20240119	160400	332243930	12030	12030	12030	12030	0
290	20240119	160300	332243930	12030	12030	12030	12030	0
291	20240119	160200	332243930	12030	12030	12030	12030	0
292	20240119	160100	332243930	12030	12030	12030	12030	0
293	20240119	160000	332243930	12030	12030	12030	12030	0
294	20240119	155900	332243930	12030	12030	12030	12030	0
295	20240119	155800	332243930	12030	12030	12030	12030	0
296	20240119	155700	332243930	12030	12030	12030	12030	0
297	20240119	155600	332243930	12030	12030	12030	12030	0
298	20240119	155500	332243930	12030	12030	12030	12030	0
299	20240119	155400	332243930	12030	12030	12030	12030	0
300	20240119	155300	332243930	12030	12030	12030	12030	0
301	20240119	155200	332243930	12030	12030	12030	12030	0
302	20240119	155100	332243930	12030	12030	12030	12030	1445
303	20240119	155000	332243930	12030	12030	12030	12030	0
304	20240119	154900	332243930	12030	12030	12030	12030	0
305	20240119	154800	332243930	12030	12030	12030	12030	0
306	20240119	154700	332243930	12030	12030	12030	12030	0
307	20240119	154600	332243930	12030	12030	12030	12030	0
308	20240119	154500	332243930	12030	12030	12030	12030	0
309	20240119	154400	332243930	12030	12030	12030	12030	0
310	20240119	154300	332243930	12030	12030	12030	12030	0
311	20240119	154200	332243930	12030	12030	12030	12030	0
312	20240119	154100	332243930	12030	12030	12030	12030	0
313	20240119	154000	332243930	12030	12030	12030	12030	0
314	20240119	153900	332243930	12030	12030	12030	12030	0
315	20240119	153800	332243930	12030	12030	12030	12030	0
316	20240119	153700	332243930	12030	12030	12030	12030	0
317	20240119	153600	332243930	12030	12030	12030	12030	0
318	20240119	153500	332243930	12030	12030	12030	12030	0
319	20240119	153400	332243930	12030	12030	12030	12030	0
320	20240119	153300	332243930	12030	12030	12030	12030	0
321	20240119	153200	332243930	12030	12030	12030	12030	0
322	20240119	153100	332243930	12030	12030	12030	12030	0
323	20240119	153000	332243930	12030	12030	12030	12030	1445
324	20240119	152900	314860580	12020	12020	12020	12020	0
325	20240119	152800	314860580	12020	12020	12020	12020	0
326	20240119	152700	314860580	12020	12020	12020	12020	0
327	20240119	152600	314860580	12020	12020	12020	12020	0
328	20240119	152500	314860580	12020	12020	12020	12020	0
329	20240119	152400	314860580	12020	12020	12020	12020	0
330	20240119	152300	314860580	12020	12020	12020	12020	0
331	20240119	152200	314860580	12020	12020	12020	12020	0
332	20240119	152100	314860580	12020	12020	12020	12020	0
333	20240119	152000	314860580	12020	12020	12020	12020	0
334	20240119	151900	314860580	12020	12000	12020	12000	90
335	20240119	151800	313780480	12000	12000	12000	12000	0
336	20240119	151700	313780480	12000	12000	12000	12000	10
337	20240119	151600	313660480	12000	12020	12020	12000	213
338	20240119	151500	311104440	12010	12010	12010	12010	5
339	20240119	151400	311044390	12020	12020	12020	12020	0
340	20240119	151300	311044390	12020	12020	12020	12020	0
341	20240119	151200	311044390	12020	12020	12020	12020	0
342	20240119	151100	311044390	12020	12020	12020	12020	0
343	20240119	151000	311044390	12020	11980	12020	11980	50
344	20240119	150900	310445080	12010	11980	12010	11980	461
345	20240119	150800	304914550	11990	12000	12000	11990	18
346	20240119	150700	304698570	12000	12010	12010	12000	50
347	20240119	150600	304098170	12010	12010	12010	12010	10
348	20240119	150500	303978070	12020	12020	12020	12020	0
349	20240119	150400	303978070	12020	12020	12020	12020	1
350	20240119	150300	303966050	12010	12010	12010	12010	0
351	20240119	150200	303966050	12010	12010	12010	12010	1
352	20240119	150100	303954040	12020	12020	12020	12020	9
353	20240119	150000	303845860	12020	12020	12020	12020	7
354	20240119	145900	303761720	12030	12030	12030	12030	415
355	20240119	145800	298769270	12000	12030	12030	12000	6
356	20240119	145700	298697120	12030	12030	12030	12030	0
357	20240119	145600	298697120	12030	12030	12030	12030	0
358	20240119	145500	298697120	12030	12030	12030	12030	0
359	20240119	145400	298697120	12030	12030	12030	12030	50
360	20240119	145300	298095620	12030	12030	12030	12030	0
361	20240119	145200	298095620	12030	12030	12030	12030	3
362	20240119	145100	298059530	12030	12030	12030	12030	25
363	20240119	145000	297758780	12030	12030	12030	12030	28
364	20240119	144900	297421940	11970	11970	11970	11970	0
365	20240119	144800	297421940	11970	11970	11970	11970	1
366	20240119	144700	297409970	12030	12030	12030	12030	0
367	20240119	144600	297409970	12030	12030	12030	12030	0
368	20240119	144500	297409970	12030	12030	12030	12030	0
369	20240119	144400	297409970	12030	12030	12030	12030	0
370	20240119	144300	297409970	12030	12030	12030	12030	0
371	20240119	144200	297409970	12030	12030	12030	12030	0
372	20240119	144100	297409970	12030	12030	12030	12030	0
373	20240119	144000	297409970	12030	12030	12030	12030	0
374	20240119	143900	297409970	12030	12030	12030	12030	0
375	20240119	143800	297409970	12030	12030	12030	12030	14
376	20240119	143700	297241550	12030	12030	12030	12030	0
377	20240119	143600	297241550	12030	12030	12030	12030	0
378	20240119	143500	297241550	12030	12030	12030	12030	66
379	20240119	143400	296447570	12030	12030	12030	12030	0
380	20240119	143300	296447570	12030	12030	12030	12030	1
381	20240119	143200	296435540	11990	11990	11990	11990	0
382	20240119	143100	296435540	11990	11990	11990	11990	0
383	20240119	143000	296435540	11990	11990	11990	11990	1
384	20240119	142900	296423550	11980	11980	11980	11980	0
385	20240119	142800	296423550	11980	11980	11980	11980	0
386	20240119	142700	296423550	11980	11980	11980	11980	0
387	20240119	142600	296423550	11980	11980	11980	11980	1
388	20240119	142500	296411570	11960	11960	11960	11960	0
389	20240119	142400	296411570	11960	11970	11970	11960	301
390	20240119	142300	292811570	11970	11970	11970	11970	6
391	20240119	142200	292739750	11970	11970	11970	11970	0
392	20240119	142100	292739750	11970	11970	11970	11970	0
393	20240119	142000	292739750	11970	11970	11970	11970	94
394	20240119	141900	291614570	11970	11970	11970	11970	83
395	20240119	141800	290621060	12020	12020	12020	12020	0
396	20240119	141700	290621060	12020	12020	12020	12020	6
397	20240119	141600	290548940	12020	11970	12020	11970	201
398	20240119	141500	288142920	11980	11980	11980	11980	0
399	20240119	141400	288142920	11980	11990	11990	11980	133
400	20240119	141300	286549420	11980	11980	11980	11980	0
401	20240119	141200	286549420	11980	11980	11980	11980	0
402	20240119	141100	286549420	11980	11980	11980	11980	0
403	20240119	141000	286549420	11980	11980	11980	11980	0
404	20240119	140900	286549420	11980	11980	11980	11980	0
405	20240119	140800	286549420	11980	11980	11980	11980	0
406	20240119	140700	286549420	11980	11980	11980	11980	0
407	20240119	140600	286549420	11980	11980	11980	11980	100
408	20240119	140500	285351420	11970	11980	11980	11970	155
409	20240119	140400	283495570	11970	11970	11970	11970	0
410	20240119	140300	283495570	11970	11970	11970	11970	0
411	20240119	140200	283495570	11970	11970	11970	11970	16
412	20240119	140100	283304050	11980	12000	12000	11980	99
413	20240119	140000	282117350	12000	12000	12000	12000	0
414	20240119	135900	282117350	12000	12000	12000	12000	0
415	20240119	135800	282117350	12000	12000	12000	12000	0
416	20240119	135700	282117350	12000	12000	12000	12000	0
417	20240119	135600	282117350	12000	12000	12000	12000	0
418	20240119	135500	282117350	12000	12000	12000	12000	0
419	20240119	135400	282117350	12000	12000	12000	12000	0
420	20240119	135300	282117350	12000	12000	12000	12000	0
421	20240119	135200	282117350	12000	12000	12000	12000	0
422	20240119	135100	282117350	12000	12000	12000	12000	0
423	20240119	135000	282117350	12000	12000	12000	12000	0
424	20240119	134900	282117350	12000	12000	12000	12000	0
425	20240119	134800	282117350	12000	12000	12000	12000	0
426	20240119	134700	282117350	12000	12000	12000	12000	0
427	20240119	134600	282117350	12000	12000	12000	12000	32
428	20240119	134500	281733350	12020	12030	12030	12020	15
429	20240119	134400	281553040	12020	12020	12020	12020	0
430	20240119	134300	281553040	12020	12020	12020	12020	0
431	20240119	134200	281553040	12020	12020	12020	12020	0
432	20240119	134100	281553040	12020	12020	12020	12020	302
433	20240119	134000	277923000	12020	12020	12020	12020	0
434	20240119	133900	277923000	12020	12020	12020	12020	0
435	20240119	133800	277923000	12020	12020	12020	12020	100
436	20240119	133700	276721000	12040	12040	12040	12040	0
437	20240119	133600	276721000	12040	12040	12040	12040	0
438	20240119	133500	276721000	12040	12040	12040	12040	0
439	20240119	133400	276721000	12040	12040	12040	12040	0
440	20240119	133300	276721000	12040	12040	12040	12040	0
441	20240119	133200	276721000	12040	12040	12040	12040	0
442	20240119	133100	276721000	12040	12040	12040	12040	0
443	20240119	133000	276721000	12040	12040	12040	12040	0
444	20240119	132900	276721000	12040	12040	12040	12040	0
445	20240119	132800	276721000	12040	12040	12040	12040	0
446	20240119	132700	276721000	12040	12040	12040	12040	3
447	20240119	132600	276684880	12040	12040	12040	12040	0
448	20240119	132500	276684880	12040	12040	12040	12040	1
449	20240119	132400	276672840	11980	11980	11980	11980	0
450	20240119	132300	276672840	11980	11980	11980	11980	0
451	20240119	132200	276672840	11980	11980	11980	11980	0
452	20240119	132100	276672840	11980	12020	12020	11980	299
453	20240119	132000	273090620	12030	12030	12030	12030	1
454	20240119	131900	273078590	12040	12040	12040	12040	1
455	20240119	131800	273066550	12010	12010	12010	12010	9
456	20240119	131700	272958460	12000	12000	12000	12000	0
457	20240119	131600	272958460	12000	12000	12000	12000	60
458	20240119	131500	272238460	12000	12000	12000	12000	0
459	20240119	131400	272238460	12000	12000	12000	12000	0
460	20240119	131300	272238460	12000	12000	12000	12000	720
461	20240119	131200	263598460	11980	11980	11980	11980	0
462	20240119	131100	263598460	11980	11980	11980	11980	0
463	20240119	131000	263598460	11980	11980	11980	11980	0
464	20240119	130900	263598460	11980	11980	11980	11980	0
465	20240119	130800	263598460	11980	11980	11980	11980	0
466	20240119	130700	263598460	11980	11980	11980	11980	0
467	20240119	130600	263598460	11980	11980	11980	11980	0
468	20240119	130500	263598460	11980	11980	11980	11980	0
469	20240119	130400	263598460	11980	11980	11980	11980	0
470	20240119	130300	263598460	11980	11990	11990	11980	50
471	20240119	130200	262999450	11980	11980	11980	11980	0
472	20240119	130100	262999450	11980	11980	11980	11980	5
473	20240119	130000	262939550	11980	11980	11980	11980	19
474	20240119	125900	262711930	11980	11980	11980	11980	23
475	20240119	125800	262436390	11990	11990	11990	11990	0
476	20240119	125700	262436390	11990	11990	11990	11990	0
477	20240119	125600	262436390	11990	11990	11990	11990	240
478	20240119	125500	259558790	12000	12000	12000	12000	0
479	20240119	125400	259558790	12000	12000	12000	12000	0
480	20240119	125300	259558790	12000	12000	12000	12000	0
481	20240119	125200	259558790	12000	12000	12000	12000	20
482	20240119	125100	259318790	12010	12010	12010	12010	50
483	20240119	125000	258718290	12010	12010	12010	12010	0
484	20240119	124900	258718290	12010	12010	12010	12010	1
485	20240119	124800	258706280	11990	11990	11990	11990	0
486	20240119	124700	258706280	11990	11990	11990	11990	5
487	20240119	124600	258646330	11990	11990	11990	11990	95
488	20240119	124500	257507280	12010	12010	12010	12010	0
489	20240119	124400	257507280	12010	12010	12010	12010	0
490	20240119	124300	257507280	12010	12010	12010	12010	0
491	20240119	124200	257507280	12010	12010	12010	12010	150
492	20240119	124100	255705780	12010	12010	12010	12010	1
493	20240119	124000	255693770	12050	12050	12050	12050	0
494	20240119	123900	255693770	12050	12050	12050	12050	0
495	20240119	123800	255693770	12050	12050	12050	12050	0
496	20240119	123700	255693770	12050	12050	12050	12050	0
497	20240119	123600	255693770	12050	12050	12050	12050	0
498	20240119	123500	255693770	12050	12050	12050	12050	0
499	20240119	123400	255693770	12050	12050	12050	12050	0
500	20240119	123300	255693770	12050	12050	12050	12050	5
501	20240119	123200	255633520	12050	12030	12050	12030	825
502	20240119	123100	245702320	12030	12030	12030	12030	0
503	20240119	123000	245702320	12030	12020	12030	12020	18
504	20240119	122900	245485860	12020	12020	12020	12020	20
505	20240119	122800	245245460	12020	12020	12020	12020	0
506	20240119	122700	245245460	12020	12020	12020	12020	15
507	20240119	122600	245065160	12020	12020	12020	12020	0
508	20240119	122500	245065160	12020	12020	12020	12020	1
509	20240119	122400	245053140	12020	12020	12020	12020	0
510	20240119	122300	245053140	12020	12020	12020	12020	0
511	20240119	122200	245053140	12020	12020	12020	12020	0
512	20240119	122100	245053140	12020	12020	12020	12020	0
513	20240119	122000	245053140	12020	12020	12020	12020	0
514	20240119	121900	245053140	12020	12020	12020	12020	2
515	20240119	121800	245029100	12010	12010	12010	12010	0
516	20240119	121700	245029100	12010	12010	12010	12010	0
517	20240119	121600	245029100	12010	12010	12010	12010	38
518	20240119	121500	244572720	12010	12010	12010	12010	0
519	20240119	121400	244572720	12010	12010	12010	12010	0
520	20240119	121300	244572720	12010	12010	12010	12010	0
521	20240119	121200	244572720	12010	12010	12010	12010	0
522	20240119	121100	244572720	12010	12010	12010	12010	0
523	20240119	121000	244572720	12010	12010	12010	12010	0
524	20240119	120900	244572720	12010	12010	12010	12010	1
525	20240119	120800	244560710	11990	11990	11990	11990	0
526	20240119	120700	244560710	11990	11990	11990	11990	0
527	20240119	120600	244560710	11990	11990	11990	11990	0
528	20240119	120500	244560710	11990	11990	11990	11990	0
529	20240119	120400	244560710	11990	11990	11990	11990	0
530	20240119	120300	244560710	11990	11990	11990	11990	10
531	20240119	120200	244440810	12020	12020	12020	12020	0
532	20240119	120100	244440810	12020	12020	12020	12020	0
533	20240119	120000	244440810	12020	12020	12020	12020	0
534	20240119	115900	244440810	12020	12020	12020	12020	0
535	20240119	115800	244440810	12020	12020	12020	12020	0
536	20240119	115700	244440810	12020	12020	12020	12020	0
537	20240119	115600	244440810	12020	12020	12020	12020	0
538	20240119	115500	244440810	12020	12020	12020	12020	0
539	20240119	115400	244440810	12020	12020	12020	12020	0
540	20240119	115300	244440810	12020	12020	12020	12020	0
541	20240119	115200	244440810	12020	12020	12020	12020	0
542	20240119	115100	244440810	12020	12020	12020	12020	0
543	20240119	115000	244440810	12020	12020	12020	12020	2
544	20240119	114900	244416770	12030	12030	12030	12030	0
545	20240119	114800	244416770	12030	12030	12030	12030	0
546	20240119	114700	244416770	12030	12030	12030	12030	0
547	20240119	114600	244416770	12030	12030	12030	12030	0
548	20240119	114500	244416770	12030	12030	12030	12030	0
549	20240119	114400	244416770	12030	12030	12030	12030	0
550	20240119	114300	244416770	12030	12030	12030	12030	1
551	20240119	114200	244404740	12030	12030	12030	12030	0
552	20240119	114100	244404740	12030	12030	12030	12030	0
553	20240119	114000	244404740	12030	12030	12030	12030	0
554	20240119	113900	244404740	12030	12030	12030	12030	0
555	20240119	113800	244404740	12030	12030	12030	12030	0
556	20240119	113700	244404740	12030	12030	12030	12030	63
557	20240119	113600	243646850	12030	12040	12040	12030	51
558	20240119	113500	243032820	12040	12040	12040	12040	0
559	20240119	113400	243032820	12040	12040	12040	12040	0
560	20240119	113300	243032820	12040	12040	12040	12040	0
561	20240119	113200	243032820	12040	12040	12040	12040	20
562	20240119	113100	242792020	12040	12040	12040	12040	2
563	20240119	113000	242767940	12040	12040	12040	12040	0
564	20240119	112900	242767940	12040	12040	12040	12040	1
565	20240119	112800	242755900	12030	12030	12030	12030	5
566	20240119	112700	242695750	12030	12030	12030	12030	0
567	20240119	112600	242695750	12030	12030	12030	12030	0
568	20240119	112500	242695750	12030	12030	12030	12030	46
569	20240119	112400	242142370	12030	12030	12030	12030	0
570	20240119	112300	242142370	12030	12030	12030	12030	1
571	20240119	112200	242130340	11990	11990	11990	11990	11
572	20240119	112100	241998450	11980	11980	11980	11980	0
573	20240119	112000	241998450	11980	11980	11980	11980	39
574	20240119	111900	241531230	11980	11980	11980	11980	0
575	20240119	111800	241531230	11980	11980	11980	11980	1
576	20240119	111700	241519250	11950	11950	11950	11950	0
577	20240119	111600	241519250	11950	11950	11950	11950	8
578	20240119	111500	241423650	11950	11950	11950	11950	186
579	20240119	111400	239200950	11950	11950	11950	11950	0
580	20240119	111300	239200950	11950	11950	11950	11950	0
581	20240119	111200	239200950	11950	11950	11950	11950	0
582	20240119	111100	239200950	11950	11950	11950	11950	100
583	20240119	111000	238005950	11990	11990	11990	11990	0
584	20240119	110900	238005950	11990	11990	11990	11990	0
585	20240119	110800	238005950	11990	11990	11990	11990	292
586	20240119	110700	234504870	11990	11990	11990	11990	0
587	20240119	110600	234504870	11990	11990	11990	11990	0
588	20240119	110500	234504870	11990	11990	11990	11990	0
589	20240119	110400	234504870	11990	11990	11990	11990	0
590	20240119	110300	234504870	11990	11990	11990	11990	1
591	20240119	110200	234492880	11960	11960	11960	11960	0
592	20240119	110100	234492880	11960	11960	11960	11960	0
593	20240119	110000	234492880	11960	11960	11960	11960	276
594	20240119	105900	231191920	11940	11940	11940	11940	34
595	20240119	105800	230785960	11950	11950	11950	11950	0
596	20240119	105700	230785960	11950	11950	11950	11950	0
597	20240119	105600	230785960	11950	11950	11950	11950	0
598	20240119	105500	230785960	11950	11950	11950	11950	0
599	20240119	105400	230785960	11950	11950	11950	11950	0
600	20240119	105300	230785960	11950	11950	11950	11950	31
601	20240119	105200	230415510	11960	11960	11960	11960	0
602	20240119	105100	230415510	11960	11970	11970	11960	538
603	20240119	105000	223979720	11980	11980	11980	11980	52
604	20240119	104900	223356760	11990	11990	11990	11990	0
605	20240119	104800	223356760	11990	11990	11990	11990	0
606	20240119	104700	223356760	11990	11990	11990	11990	0
607	20240119	104600	223356760	11990	11990	11990	11990	21
608	20240119	104500	223104970	11990	11990	11990	11990	29
609	20240119	104400	222757260	11990	11990	11990	11990	0
610	20240119	104300	222757260	11990	11990	11990	11990	1
611	20240119	104200	222745270	11970	11970	11970	11970	0
612	20240119	104100	222745270	11970	11970	11970	11970	0
613	20240119	104000	222745270	11970	11980	11980	11970	149
614	20240119	103900	220960730	12040	12040	12040	12040	0
615	20240119	103800	220960730	12040	12040	12040	12040	0
616	20240119	103700	220960730	12040	12040	12040	12040	48
617	20240119	103600	220382810	12040	12040	12040	12040	0
618	20240119	103500	220382810	12040	12040	12040	12040	0
619	20240119	103400	220382810	12040	12040	12040	12040	0
620	20240119	103300	220382810	12040	11980	12040	11980	48
621	20240119	103200	219805640	11980	11990	11990	11980	42
622	20240119	103100	219302170	12040	12040	12040	12040	1
623	20240119	103000	219290130	12020	12020	12020	12020	1
624	20240119	102900	219278110	11980	11980	11980	11980	19
625	20240119	102800	219050490	12050	12050	12050	12050	1
626	20240119	102700	219038440	11970	11970	11970	11970	0
627	20240119	102600	219038440	11970	11970	11970	11970	400
628	20240119	102500	214250440	11970	11980	11980	11970	609
629	20240119	102400	206958710	12070	12070	12070	12070	0
630	20240119	102300	206958710	12070	12070	12070	12070	1
631	20240119	102200	206946640	12050	12050	12050	12050	1
632	20240119	102100	206934590	12000	12000	12000	12000	0
633	20240119	102000	206934590	12000	12000	12000	12000	200
634	20240119	101900	204534590	12000	12000	12000	12000	0
635	20240119	101800	204534590	12000	12000	12000	12000	49
636	20240119	101700	203946590	12080	12080	12080	12080	0
637	20240119	101600	203946590	12080	12080	12080	12080	1
638	20240119	101500	203934510	12000	12020	12020	12000	1000
639	20240119	101400	191929320	12100	12100	12100	12100	0
640	20240119	101300	191929320	12100	12100	12100	12100	1
641	20240119	101200	191917220	12110	12110	12110	12110	0
642	20240119	101100	191917220	12110	12110	12110	12110	0
643	20240119	101000	191917220	12110	12110	12110	12110	0
644	20240119	100900	191917220	12110	12110	12110	12110	0
645	20240119	100800	191917220	12110	12100	12110	12100	2
646	20240119	100700	191893010	12000	12090	12090	12000	319
647	20240119	100600	188060730	12110	12100	12110	12100	11
648	20240119	100500	187927570	12100	12110	12110	12100	10
649	20240119	100400	187806520	12120	12120	12120	12100	35
650	20240119	100300	187382620	12100	12130	12130	12100	252
651	20240119	100200	184326360	12130	12140	12140	12130	237
652	20240119	100100	181450350	12140	12070	12140	12070	1766
653	20240119	100000	160085160	12060	12050	12070	12040	175
654	20240119	095900	157973530	12030	12030	12030	12030	60
655	20240119	095800	157251730	12080	12080	12080	12080	0
656	20240119	095700	157251730	12080	12050	12080	12050	1007
657	20240119	095600	145117140	12050	12050	12050	12050	2
658	20240119	095500	145093040	12080	12080	12080	12080	0
659	20240119	095400	145093040	12080	12080	12080	12080	60
660	20240119	095300	144368240	12040	12040	12040	12040	0
661	20240119	095200	144368240	12040	12080	12080	12040	66
662	20240119	095100	143573560	12080	12080	12080	12080	2
663	20240119	095000	143549400	12070	12070	12070	12070	101
664	20240119	094900	142330330	12090	12090	12090	12090	0
665	20240119	094800	142330330	12090	12090	12090	12090	0
666	20240119	094700	142330330	12090	12090	12090	12090	0
667	20240119	094600	142330330	12090	12090	12090	12090	0
668	20240119	094500	142330330	12090	12090	12090	12090	0
669	20240119	094400	142330330	12090	12080	12090	12080	2
670	20240119	094300	142306160	12090	12100	12100	12070	103
671	20240119	094200	141062890	12100	12100	12100	12100	2
672	20240119	094100	141038690	12110	12110	12110	12110	170
673	20240119	094000	138979990	12100	12050	12100	12050	1011
674	20240119	093900	126763280	12050	12050	12050	12050	2
675	20240119	093800	126739180	12050	12050	12050	12050	50
676	20240119	093700	126136680	12050	12020	12050	12010	7
677	20240119	093600	126052440	12010	12010	12010	12010	0
678	20240119	093500	126052440	12010	12010	12010	12010	0
679	20240119	093400	126052440	12010	12070	12080	12010	104
680	20240119	093300	124801180	12060	12080	12080	12050	41
681	20240119	093200	124306610	12080	12080	12080	12070	11
682	20240119	093100	124173780	12090	12090	12090	12090	0
683	20240119	093000	124173780	12090	12090	12090	12090	60
684	20240119	092900	123448380	12100	12100	12100	12100	3
685	20240119	092800	123412080	12090	12040	12090	12040	1238
686	20240119	092700	108488230	12040	12060	12060	12040	7
687	20240119	092600	108403880	12070	12050	12070	12050	1138
688	20240119	092500	94688220	12070	12060	12070	12060	82
689	20240119	092400	93699280	12070	12030	12070	12000	517
690	20240119	092300	87471900	12040	12040	12040	12040	0
691	20240119	092200	87471900	12040	12040	12050	12020	148
692	20240119	092100	85690180	12040	12020	12040	12020	15
693	20240119	092000	85509860	12050	12010	12050	12010	2
694	20240119	091900	85485800	12060	12020	12060	11980	1226
695	20240119	091800	70743190	12010	11970	12010	11970	1067
696	20240119	091700	57950340	12010	11990	12020	11870	497
697	20240119	091600	51993470	11990	11950	11990	11950	1208
698	20240119	091500	37538840	11950	11920	11950	11920	2
699	20240119	091400	37514970	11970	11920	11970	11920	912
700	20240119	091300	26623040	11930	11930	11930	11930	0
701	20240119	091200	26623040	11930	11920	11930	11880	102
702	20240119	091100	25407230	11940	11940	11940	11940	100
703	20240119	091000	24213230	11950	11950	11950	11950	0
704	20240119	090900	24213230	11950	11950	11960	11880	261
705	20240119	090800	21094970	11950	11950	11960	11950	227
706	20240119	090700	18381160	11950	11890	11950	11890	214
707	20240119	090600	15828120	11970	11970	11970	11970	0
708	20240119	090500	15828120	11970	11930	11980	11880	856
709	20240119	090400	5605810	11930	11910	11930	11880	204
710	20240119	090300	3178080	11940	11940	11940	11940	1
711	20240119	090200	3166140	11950	11950	11950	11940	3
712	20240119	090100	3130300	11830	11950	11950	11830	2
713	20240119	090000	3106520	11930	11760	11950	11760	264