KissMeData/289010/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210300	384626750	4120	4120	4120	4120	1396
3	20240119	210200	384626750	4120	4120	4120	4120	0
4	20240119	210100	384626750	4120	4120	4120	4120	0
5	20240119	210000	384626750	4120	4120	4120	4120	0
6	20240119	205900	384626750	4120	4120	4120	4120	0
7	20240119	205800	384626750	4120	4120	4120	4120	0
8	20240119	205700	384626750	4120	4120	4120	4120	0
9	20240119	205600	384626750	4120	4120	4120	4120	0
10	20240119	205500	384626750	4120	4120	4120	4120	0
11	20240119	205400	384626750	4120	4120	4120	4120	0
12	20240119	205300	384626750	4120	4120	4120	4120	0
13	20240119	205200	384626750	4120	4120	4120	4120	0
14	20240119	205100	384626750	4120	4120	4120	4120	0
15	20240119	205000	384626750	4120	4120	4120	4120	0
16	20240119	204900	384626750	4120	4120	4120	4120	0
17	20240119	204800	384626750	4120	4120	4120	4120	0
18	20240119	204700	384626750	4120	4120	4120	4120	0
19	20240119	204600	384626750	4120	4120	4120	4120	0
20	20240119	204500	384626750	4120	4120	4120	4120	0
21	20240119	204400	384626750	4120	4120	4120	4120	0
22	20240119	204300	384626750	4120	4120	4120	4120	0
23	20240119	204200	384626750	4120	4120	4120	4120	0
24	20240119	204100	384626750	4120	4120	4120	4120	0
25	20240119	204000	384626750	4120	4120	4120	4120	0
26	20240119	203900	384626750	4120	4120	4120	4120	0
27	20240119	203800	384626750	4120	4120	4120	4120	0
28	20240119	203700	384626750	4120	4120	4120	4120	0
29	20240119	203600	384626750	4120	4120	4120	4120	0
30	20240119	203500	384626750	4120	4120	4120	4120	0
31	20240119	203400	384626750	4120	4120	4120	4120	0
32	20240119	203300	384626750	4120	4120	4120	4120	1396
33	20240119	203200	384626750	4120	4120	4120	4120	0
34	20240119	203100	384626750	4120	4120	4120	4120	0
35	20240119	203000	384626750	4120	4120	4120	4120	0
36	20240119	202900	384626750	4120	4120	4120	4120	0
37	20240119	202800	384626750	4120	4120	4120	4120	0
38	20240119	202700	384626750	4120	4120	4120	4120	0
39	20240119	202600	384626750	4120	4120	4120	4120	0
40	20240119	202500	384626750	4120	4120	4120	4120	0
41	20240119	202400	384626750	4120	4120	4120	4120	0
42	20240119	202300	384626750	4120	4120	4120	4120	0
43	20240119	202200	384626750	4120	4120	4120	4120	0
44	20240119	202100	384626750	4120	4120	4120	4120	0
45	20240119	202000	384626750	4120	4120	4120	4120	0
46	20240119	201900	384626750	4120	4120	4120	4120	0
47	20240119	201800	384626750	4120	4120	4120	4120	0
48	20240119	201700	384626750	4120	4120	4120	4120	0
49	20240119	201600	384626750	4120	4120	4120	4120	0
50	20240119	201500	384626750	4120	4120	4120	4120	0
51	20240119	201400	384626750	4120	4120	4120	4120	0
52	20240119	201300	384626750	4120	4120	4120	4120	0
53	20240119	201200	384626750	4120	4120	4120	4120	0
54	20240119	201100	384626750	4120	4120	4120	4120	0
55	20240119	201000	384626750	4120	4120	4120	4120	0
56	20240119	200900	384626750	4120	4120	4120	4120	0
57	20240119	200800	384626750	4120	4120	4120	4120	0
58	20240119	200700	384626750	4120	4120	4120	4120	0
59	20240119	200600	384626750	4120	4120	4120	4120	0
60	20240119	200500	384626750	4120	4120	4120	4120	0
61	20240119	200400	384626750	4120	4120	4120	4120	0
62	20240119	200300	384626750	4120	4120	4120	4120	1396
63	20240119	200200	384626750	4120	4120	4120	4120	0
64	20240119	200100	384626750	4120	4120	4120	4120	0
65	20240119	200000	384626750	4120	4120	4120	4120	0
66	20240119	195900	384626750	4120	4120	4120	4120	0
67	20240119	195800	384626750	4120	4120	4120	4120	0
68	20240119	195700	384626750	4120	4120	4120	4120	0
69	20240119	195600	384626750	4120	4120	4120	4120	0
70	20240119	195500	384626750	4120	4120	4120	4120	0
71	20240119	195400	384626750	4120	4120	4120	4120	0
72	20240119	195300	384626750	4120	4120	4120	4120	0
73	20240119	195200	384626750	4120	4120	4120	4120	0
74	20240119	195100	384626750	4120	4120	4120	4120	0
75	20240119	195000	384626750	4120	4120	4120	4120	0
76	20240119	194900	384626750	4120	4120	4120	4120	0
77	20240119	194800	384626750	4120	4120	4120	4120	0
78	20240119	194700	384626750	4120	4120	4120	4120	0
79	20240119	194600	384626750	4120	4120	4120	4120	0
80	20240119	194500	384626750	4120	4120	4120	4120	0
81	20240119	194400	384626750	4120	4120	4120	4120	0
82	20240119	194300	384626750	4120	4120	4120	4120	0
83	20240119	194200	384626750	4120	4120	4120	4120	0
84	20240119	194100	384626750	4120	4120	4120	4120	0
85	20240119	194000	384626750	4120	4120	4120	4120	0
86	20240119	193900	384626750	4120	4120	4120	4120	0
87	20240119	193800	384626750	4120	4120	4120	4120	0
88	20240119	193700	384626750	4120	4120	4120	4120	0
89	20240119	193600	384626750	4120	4120	4120	4120	0
90	20240119	193500	384626750	4120	4120	4120	4120	0
91	20240119	193400	384626750	4120	4120	4120	4120	0
92	20240119	193300	384626750	4120	4120	4120	4120	1396
93	20240119	193200	384626750	4120	4120	4120	4120	0
94	20240119	193100	384626750	4120	4120	4120	4120	0
95	20240119	193000	384626750	4120	4120	4120	4120	0
96	20240119	192900	384626750	4120	4120	4120	4120	0
97	20240119	192800	384626750	4120	4120	4120	4120	0
98	20240119	192700	384626750	4120	4120	4120	4120	0
99	20240119	192600	384626750	4120	4120	4120	4120	0
100	20240119	192500	384626750	4120	4120	4120	4120	0
101	20240119	192400	384626750	4120	4120	4120	4120	0
102	20240119	192300	384626750	4120	4120	4120	4120	0
103	20240119	192200	384626750	4120	4120	4120	4120	0
104	20240119	192100	384626750	4120	4120	4120	4120	0
105	20240119	192000	384626750	4120	4120	4120	4120	0
106	20240119	191900	384626750	4120	4120	4120	4120	0
107	20240119	191800	384626750	4120	4120	4120	4120	0
108	20240119	191700	384626750	4120	4120	4120	4120	0
109	20240119	191600	384626750	4120	4120	4120	4120	0
110	20240119	191500	384626750	4120	4120	4120	4120	0
111	20240119	191400	384626750	4120	4120	4120	4120	0
112	20240119	191300	384626750	4120	4120	4120	4120	0
113	20240119	191200	384626750	4120	4120	4120	4120	0
114	20240119	191100	384626750	4120	4120	4120	4120	0
115	20240119	191000	384626750	4120	4120	4120	4120	0
116	20240119	190900	384626750	4120	4120	4120	4120	0
117	20240119	190800	384626750	4120	4120	4120	4120	0
118	20240119	190700	384626750	4120	4120	4120	4120	0
119	20240119	190600	384626750	4120	4120	4120	4120	0
120	20240119	190500	384626750	4120	4120	4120	4120	0
121	20240119	190400	384626750	4120	4120	4120	4120	0
122	20240119	190300	384626750	4120	4120	4120	4120	1396
123	20240119	190200	384626750	4120	4120	4120	4120	0
124	20240119	190100	384626750	4120	4120	4120	4120	0
125	20240119	190000	384626750	4120	4120	4120	4120	0
126	20240119	185900	384626750	4120	4120	4120	4120	0
127	20240119	185800	384626750	4120	4120	4120	4120	0
128	20240119	185700	384626750	4120	4120	4120	4120	0
129	20240119	185600	384626750	4120	4120	4120	4120	0
130	20240119	185500	384626750	4120	4120	4120	4120	0
131	20240119	185400	384626750	4120	4120	4120	4120	0
132	20240119	185300	384626750	4120	4120	4120	4120	0
133	20240119	185200	384626750	4120	4120	4120	4120	0
134	20240119	185100	384626750	4120	4120	4120	4120	0
135	20240119	185000	384626750	4120	4120	4120	4120	0
136	20240119	184900	384626750	4120	4120	4120	4120	0
137	20240119	184800	384626750	4120	4120	4120	4120	0
138	20240119	184700	384626750	4120	4120	4120	4120	0
139	20240119	184600	384626750	4120	4120	4120	4120	0
140	20240119	184500	384626750	4120	4120	4120	4120	0
141	20240119	184400	384626750	4120	4120	4120	4120	0
142	20240119	184300	384626750	4120	4120	4120	4120	0
143	20240119	184200	384626750	4120	4120	4120	4120	0
144	20240119	184100	384626750	4120	4120	4120	4120	0
145	20240119	184000	384626750	4120	4120	4120	4120	0
146	20240119	183900	384626750	4120	4120	4120	4120	0
147	20240119	183800	384626750	4120	4120	4120	4120	0
148	20240119	183700	384626750	4120	4120	4120	4120	0
149	20240119	183600	384626750	4120	4120	4120	4120	0
150	20240119	183500	384626750	4120	4120	4120	4120	0
151	20240119	183400	384626750	4120	4120	4120	4120	0
152	20240119	183300	384626750	4120	4120	4120	4120	1396
153	20240119	183200	384626750	4120	4120	4120	4120	0
154	20240119	183100	384626750	4120	4120	4120	4120	0
155	20240119	183000	384626750	4120	4120	4120	4120	0
156	20240119	182900	384626750	4120	4120	4120	4120	0
157	20240119	182800	384626750	4120	4120	4120	4120	0
158	20240119	182700	384626750	4120	4120	4120	4120	0
159	20240119	182600	384626750	4120	4120	4120	4120	0
160	20240119	182500	384626750	4120	4120	4120	4120	0
161	20240119	182400	384626750	4120	4120	4120	4120	0
162	20240119	182300	384626750	4120	4120	4120	4120	0
163	20240119	182200	384626750	4120	4120	4120	4120	0
164	20240119	182100	384626750	4120	4120	4120	4120	0
165	20240119	182000	384626750	4120	4120	4120	4120	0
166	20240119	181900	384626750	4120	4120	4120	4120	0
167	20240119	181800	384626750	4120	4120	4120	4120	0
168	20240119	181700	384626750	4120	4120	4120	4120	0
169	20240119	181600	384626750	4120	4120	4120	4120	0
170	20240119	181500	384626750	4120	4120	4120	4120	0
171	20240119	181400	384626750	4120	4120	4120	4120	0
172	20240119	181300	384626750	4120	4120	4120	4120	0
173	20240119	181200	384626750	4120	4120	4120	4120	0
174	20240119	181100	384626750	4120	4120	4120	4120	0
175	20240119	181000	384626750	4120	4120	4120	4120	0
176	20240119	180900	384626750	4120	4120	4120	4120	0
177	20240119	180800	384626750	4120	4120	4120	4120	0
178	20240119	180700	384626750	4120	4120	4120	4120	0
179	20240119	180600	384626750	4120	4120	4120	4120	0
180	20240119	180500	384626750	4120	4120	4120	4120	0
181	20240119	180400	384626750	4120	4120	4120	4120	0
182	20240119	180300	384626750	4120	4120	4120	4120	1396
183	20240119	180200	384626750	4120	4120	4120	4120	0
184	20240119	180100	384626750	4120	4120	4120	4120	0
185	20240119	180000	384626750	4120	4120	4120	4120	0
186	20240119	175900	384626750	4120	4120	4120	4120	0
187	20240119	175800	384626750	4120	4120	4120	4120	0
188	20240119	175700	384626750	4120	4120	4120	4120	0
189	20240119	175600	384626750	4120	4120	4120	4120	0
190	20240119	175500	384626750	4120	4120	4120	4120	0
191	20240119	175400	384626750	4120	4120	4120	4120	0
192	20240119	175300	384626750	4120	4120	4120	4120	0
193	20240119	175200	384626750	4120	4120	4120	4120	0
194	20240119	175100	384626750	4120	4120	4120	4120	0
195	20240119	175000	384626750	4120	4120	4120	4120	0
196	20240119	174900	384626750	4120	4120	4120	4120	0
197	20240119	174800	384626750	4120	4120	4120	4120	0
198	20240119	174700	384626750	4120	4120	4120	4120	0
199	20240119	174600	384626750	4120	4120	4120	4120	0
200	20240119	174500	384626750	4120	4120	4120	4120	0
201	20240119	174400	384626750	4120	4120	4120	4120	0
202	20240119	174300	384626750	4120	4120	4120	4120	0
203	20240119	174200	384626750	4120	4120	4120	4120	0
204	20240119	174100	384626750	4120	4120	4120	4120	0
205	20240119	174000	384626750	4120	4120	4120	4120	0
206	20240119	173900	384626750	4120	4120	4120	4120	0
207	20240119	173800	384626750	4120	4120	4120	4120	0
208	20240119	173700	384626750	4120	4120	4120	4120	0
209	20240119	173600	384626750	4120	4120	4120	4120	0
210	20240119	173500	384626750	4120	4120	4120	4120	0
211	20240119	173400	384626750	4120	4120	4120	4120	0
212	20240119	173300	384626750	4120	4120	4120	4120	1396
213	20240119	173200	384626750	4120	4120	4120	4120	0
214	20240119	173100	384626750	4120	4120	4120	4120	0
215	20240119	173000	384626750	4120	4120	4120	4120	0
216	20240119	172900	384626750	4120	4120	4120	4120	0
217	20240119	172800	384626750	4120	4120	4120	4120	0
218	20240119	172700	384626750	4120	4120	4120	4120	0
219	20240119	172600	384626750	4120	4120	4120	4120	0
220	20240119	172500	384626750	4120	4120	4120	4120	0
221	20240119	172400	384626750	4120	4120	4120	4120	0
222	20240119	172300	384626750	4120	4120	4120	4120	0
223	20240119	172200	384626750	4120	4120	4120	4120	0
224	20240119	172100	384626750	4120	4120	4120	4120	0
225	20240119	172000	384626750	4120	4120	4120	4120	0
226	20240119	171900	384626750	4120	4120	4120	4120	0
227	20240119	171800	384626750	4120	4120	4120	4120	0
228	20240119	171700	384626750	4120	4120	4120	4120	0
229	20240119	171600	384626750	4120	4120	4120	4120	0
230	20240119	171500	384626750	4120	4120	4120	4120	0
231	20240119	171400	384626750	4120	4120	4120	4120	0
232	20240119	171300	384626750	4120	4120	4120	4120	0
233	20240119	171200	384626750	4120	4120	4120	4120	0
234	20240119	171100	384626750	4120	4120	4120	4120	0
235	20240119	171000	384626750	4120	4120	4120	4120	0
236	20240119	170900	384626750	4120	4120	4120	4120	0
237	20240119	170800	384626750	4120	4120	4120	4120	0
238	20240119	170700	384626750	4120	4120	4120	4120	0
239	20240119	170600	384626750	4120	4120	4120	4120	0
240	20240119	170500	384626750	4120	4120	4120	4120	0
241	20240119	170400	384626750	4120	4120	4120	4120	0
242	20240119	170300	384626750	4120	4120	4120	4120	1396
243	20240119	170200	384626750	4120	4120	4120	4120	0
244	20240119	170100	384626750	4120	4120	4120	4120	0
245	20240119	170000	384626750	4120	4120	4120	4120	0
246	20240119	165900	384626750	4120	4120	4120	4120	0
247	20240119	165800	384626750	4120	4120	4120	4120	0
248	20240119	165700	384626750	4120	4120	4120	4120	0
249	20240119	165600	384626750	4120	4120	4120	4120	0
250	20240119	165500	384626750	4120	4120	4120	4120	0
251	20240119	165400	384626750	4120	4120	4120	4120	0
252	20240119	165300	384626750	4120	4120	4120	4120	0
253	20240119	165200	384626750	4120	4120	4120	4120	0
254	20240119	165100	384626750	4120	4120	4120	4120	0
255	20240119	165000	384626750	4120	4120	4120	4120	0
256	20240119	164900	384626750	4120	4120	4120	4120	0
257	20240119	164800	384626750	4120	4120	4120	4120	0
258	20240119	164700	384626750	4120	4120	4120	4120	0
259	20240119	164600	384626750	4120	4120	4120	4120	0
260	20240119	164500	384626750	4120	4120	4120	4120	0
261	20240119	164400	384626750	4120	4120	4120	4120	0
262	20240119	164300	384626750	4120	4120	4120	4120	0
263	20240119	164200	384626750	4120	4120	4120	4120	0
264	20240119	164100	384626750	4120	4120	4120	4120	0
265	20240119	164000	384626750	4120	4120	4120	4120	0
266	20240119	163900	384626750	4120	4120	4120	4120	0
267	20240119	163800	384626750	4120	4120	4120	4120	0
268	20240119	163700	384626750	4120	4120	4120	4120	0
269	20240119	163600	384626750	4120	4120	4120	4120	0
270	20240119	163500	384626750	4120	4120	4120	4120	0
271	20240119	163400	384626750	4120	4120	4120	4120	0
272	20240119	163300	384626750	4120	4120	4120	4120	1396
273	20240119	163200	384626750	4120	4120	4120	4120	0
274	20240119	163100	384626750	4120	4120	4120	4120	0
275	20240119	163000	384626750	4120	4120	4120	4120	0
276	20240119	162900	384626750	4120	4120	4120	4120	0
277	20240119	162800	384626750	4120	4120	4120	4120	0
278	20240119	162700	384626750	4120	4120	4120	4120	0
279	20240119	162600	384626750	4120	4120	4120	4120	0
280	20240119	162500	384626750	4120	4120	4120	4120	0
281	20240119	162400	384626750	4120	4120	4120	4120	0
282	20240119	162300	384626750	4120	4120	4120	4120	0
283	20240119	162200	384626750	4120	4120	4120	4120	0
284	20240119	162100	384626750	4120	4120	4120	4120	0
285	20240119	162000	384626750	4120	4120	4120	4120	0
286	20240119	161900	384626750	4120	4120	4120	4120	0
287	20240119	161800	384626750	4120	4120	4120	4120	0
288	20240119	161700	384626750	4120	4120	4120	4120	0
289	20240119	161600	384626750	4120	4120	4120	4120	0
290	20240119	161500	384626750	4120	4120	4120	4120	0
291	20240119	161400	384626750	4120	4120	4120	4120	0
292	20240119	161300	384626750	4120	4120	4120	4120	0
293	20240119	161200	384626750	4120	4120	4120	4120	0
294	20240119	161100	384626750	4120	4120	4120	4120	0
295	20240119	161000	384626750	4120	4120	4120	4120	0
296	20240119	160900	384626750	4120	4120	4120	4120	0
297	20240119	160800	384626750	4120	4120	4120	4120	0
298	20240119	160700	384626750	4120	4120	4120	4120	0
299	20240119	160600	384626750	4120	4120	4120	4120	0
300	20240119	160500	384626750	4120	4120	4120	4120	0
301	20240119	160400	384626750	4120	4120	4120	4120	0
302	20240119	160300	384626750	4120	4120	4120	4120	1396
303	20240119	160200	384626750	4120	4120	4120	4120	0
304	20240119	160100	384626750	4120	4120	4120	4120	0
305	20240119	160000	384626750	4120	4120	4120	4120	0
306	20240119	155900	384626750	4120	4120	4120	4120	0
307	20240119	155800	384626750	4120	4120	4120	4120	0
308	20240119	155700	384626750	4120	4120	4120	4120	0
309	20240119	155600	384626750	4120	4120	4120	4120	0
310	20240119	155500	384626750	4120	4120	4120	4120	0
311	20240119	155400	384626750	4120	4120	4120	4120	0
312	20240119	155300	384626750	4120	4120	4120	4120	0
313	20240119	155200	384626750	4120	4120	4120	4120	0
314	20240119	155100	384626750	4120	4120	4120	4120	0
315	20240119	155000	384626750	4120	4120	4120	4120	0
316	20240119	154900	384626750	4120	4120	4120	4120	0
317	20240119	154800	384626750	4120	4120	4120	4120	0
318	20240119	154700	384626750	4120	4120	4120	4120	0
319	20240119	154600	384626750	4120	4120	4120	4120	0
320	20240119	154500	384626750	4120	4120	4120	4120	0
321	20240119	154400	384626750	4120	4120	4120	4120	0
322	20240119	154300	384626750	4120	4120	4120	4120	0
323	20240119	154200	384626750	4120	4120	4120	4120	0
324	20240119	154100	384626750	4120	4120	4120	4120	0
325	20240119	154000	384626750	4120	4120	4120	4120	0
326	20240119	153900	384626750	4120	4120	4120	4120	0
327	20240119	153800	384626750	4120	4120	4120	4120	0
328	20240119	153700	384626750	4120	4120	4120	4120	0
329	20240119	153600	384626750	4120	4120	4120	4120	0
330	20240119	153500	384626750	4120	4120	4120	4120	0
331	20240119	153400	384626750	4120	4120	4120	4120	0
332	20240119	153300	384626750	4120	4120	4120	4120	1396
333	20240119	153200	384626750	4120	4120	4120	4120	0
334	20240119	153100	384626750	4120	4120	4120	4120	0
335	20240119	153000	384626750	4120	4120	4120	4120	1396
336	20240119	152900	378875230	4100	4100	4100	4100	0
337	20240119	152800	378875230	4100	4100	4100	4100	0
338	20240119	152700	378875230	4100	4100	4100	4100	0
339	20240119	152600	378875230	4100	4100	4100	4100	0
340	20240119	152500	378875230	4100	4100	4100	4100	0
341	20240119	152400	378875230	4100	4100	4100	4100	0
342	20240119	152300	378875230	4100	4100	4100	4100	0
343	20240119	152200	378875230	4100	4100	4100	4100	0
344	20240119	152100	378875230	4100	4100	4100	4100	0
345	20240119	152000	378875230	4100	4100	4100	4100	0
346	20240119	151900	378875230	4100	4100	4100	4100	155
347	20240119	151800	378239730	4060	4085	4085	4060	2078
348	20240119	151700	369791970	4100	4100	4100	4100	2911
349	20240119	151600	357856870	4100	4100	4100	4100	38
350	20240119	151500	357701070	4075	4075	4075	4075	24
351	20240119	151400	357603270	4100	4100	4100	4100	1
352	20240119	151300	357599170	4075	4075	4075	4075	90
353	20240119	151200	357232420	4100	4100	4100	4100	38
354	20240119	151100	357076620	4100	4100	4100	4100	2
355	20240119	151000	357068420	4075	4075	4075	4075	0
356	20240119	150900	357068420	4075	4075	4075	4075	10
357	20240119	150800	357027670	4100	4080	4100	4075	1275
358	20240119	150700	351824960	4100	4100	4100	4100	66
359	20240119	150600	351554360	4100	4100	4100	4100	2
360	20240119	150500	351546160	4100	4075	4100	4065	808
361	20240119	150400	348255555	4100	4100	4100	4100	0
362	20240119	150300	348255555	4100	4100	4100	4100	100
363	20240119	150200	347845555	4100	4100	4100	4100	0
364	20240119	150100	347845555	4100	4100	4100	4100	38
365	20240119	150000	347689755	4065	4065	4065	4065	0
366	20240119	145900	347689755	4065	4065	4065	4065	0
367	20240119	145800	347689755	4065	4065	4065	4065	14
368	20240119	145700	347632845	4095	4095	4095	4095	38
369	20240119	145600	347477235	4060	4060	4060	4060	0
370	20240119	145500	347477235	4060	4080	4080	4060	716
371	20240119	145400	344567735	4095	4095	4095	4095	38
372	20240119	145300	344412125	4095	4095	4095	4095	16
373	20240119	145200	344346605	4095	4095	4095	4095	0
374	20240119	145100	344346605	4095	4095	4095	4095	0
375	20240119	145000	344346605	4095	4095	4095	4095	38
376	20240119	144900	344190995	4085	4085	4085	4085	0
377	20240119	144800	344190995	4085	4085	4085	4085	4
378	20240119	144700	344174655	4085	4085	4085	4085	0
379	20240119	144600	344174655	4085	4065	4085	4065	38
380	20240119	144500	344019825	4095	4095	4095	4095	0
381	20240119	144400	344019825	4095	4095	4095	4095	0
382	20240119	144300	344019825	4095	4095	4095	4095	38
383	20240119	144200	343864215	4065	4065	4065	4065	0
384	20240119	144100	343864215	4065	4070	4070	4065	1590
385	20240119	144000	337396240	4070	4075	4075	4070	868
386	20240119	143900	333862930	4095	4095	4095	4095	38
387	20240119	143800	333707320	4075	4095	4095	4075	2124
388	20240119	143700	325046070	4085	4095	4095	4085	2100
389	20240119	143600	316461420	4090	4090	4090	4090	188
390	20240119	143500	315692500	4090	4090	4090	4090	40
391	20240119	143400	315528900	4085	4085	4085	4085	0
392	20240119	143300	315528900	4085	4085	4085	4085	100
393	20240119	143200	315120400	4090	4090	4090	4090	38
394	20240119	143100	314964980	4090	4090	4090	4090	0
395	20240119	143000	314964980	4090	4090	4090	4090	0
396	20240119	142900	314964980	4090	4090	4090	4090	0
397	20240119	142800	314964980	4090	4090	4090	4090	38
398	20240119	142700	314809560	4090	4090	4090	4090	25
399	20240119	142600	314707310	4095	4095	4095	4095	4
400	20240119	142500	314690930	4090	4090	4090	4090	0
401	20240119	142400	314690930	4090	4090	4090	4090	13
402	20240119	142300	314637760	4100	4100	4100	4100	0
403	20240119	142200	314637760	4100	4100	4100	4100	0
404	20240119	142100	314637760	4100	4100	4100	4100	0
405	20240119	142000	314637760	4100	4100	4100	4100	38
406	20240119	141900	314481960	4100	4100	4100	4100	0
407	20240119	141800	314481960	4100	4100	4100	4100	0
408	20240119	141700	314481960	4100	4100	4100	4100	38
409	20240119	141600	314326160	4085	4085	4085	4085	11
410	20240119	141500	314281225	4100	4100	4100	4100	0
411	20240119	141400	314281225	4100	4100	4100	4100	0
412	20240119	141300	314281225	4100	4100	4100	4100	38
413	20240119	141200	314125425	4095	4095	4095	4095	0
414	20240119	141100	314125425	4095	4095	4095	4095	0
415	20240119	141000	314125425	4095	4095	4095	4095	0
416	20240119	140900	314125425	4095	4095	4095	4095	165
417	20240119	140800	313449750	4095	4095	4095	4095	0
418	20240119	140700	313449750	4095	4095	4095	4095	198
419	20240119	140600	312638940	4095	4095	4095	4090	129
420	20240119	140500	312110695	4080	4080	4080	4080	0
421	20240119	140400	312110695	4080	4080	4080	4080	20
422	20240119	140300	312029095	4100	4100	4100	4100	0
423	20240119	140200	312029095	4100	4100	4100	4100	38
424	20240119	140100	311873295	4070	4070	4070	4070	0
425	20240119	140000	311873295	4070	4070	4070	4070	0
426	20240119	135900	311873295	4070	4070	4070	4070	200
427	20240119	135800	311059295	4100	4100	4100	4100	38
428	20240119	135700	310903495	4075	4080	4080	4075	962
429	20240119	135600	306980850	4080	4095	4095	4080	2765
430	20240119	135500	295692520	4095	4100	4100	4095	49
431	20240119	135400	295491675	4100	4115	4115	4100	1051
432	20240119	135300	291182485	4115	4115	4115	4115	14
433	20240119	135200	291124875	4120	4120	4120	4120	2
434	20240119	135100	291116635	4120	4120	4120	4120	38
435	20240119	135000	290960075	4115	4115	4115	4115	0
436	20240119	134900	290960075	4115	4115	4115	4115	0
437	20240119	134800	290960075	4115	4115	4115	4115	0
438	20240119	134700	290960075	4115	4115	4115	4115	56
439	20240119	134600	290729635	4120	4120	4120	4120	0
440	20240119	134500	290729635	4120	4120	4120	4120	0
441	20240119	134400	290729635	4120	4120	4120	4120	38
442	20240119	134300	290573075	4120	4120	4120	4120	0
443	20240119	134200	290573075	4120	4120	4120	4120	0
444	20240119	134100	290573075	4120	4120	4120	4120	0
445	20240119	134000	290573075	4120	4120	4120	4120	38
446	20240119	133900	290416515	4120	4120	4120	4120	1
447	20240119	133800	290412395	4120	4120	4120	4120	0
448	20240119	133700	290412395	4120	4120	4120	4120	0
449	20240119	133600	290412395	4120	4120	4120	4120	38
450	20240119	133500	290255835	4120	4120	4120	4120	0
451	20240119	133400	290255835	4120	4120	4120	4120	0
452	20240119	133300	290255835	4120	4120	4120	4120	0
453	20240119	133200	290255835	4120	4120	4120	4095	43
454	20240119	133100	290078740	4120	4115	4120	4115	242
455	20240119	133000	289082305	4115	4115	4115	4115	10
456	20240119	132900	289041155	4115	4115	4115	4115	38
457	20240119	132800	288884785	4120	4120	4120	4120	0
458	20240119	132700	288884785	4120	4120	4120	4120	0
459	20240119	132600	288884785	4120	4120	4120	4120	0
460	20240119	132500	288884785	4120	4120	4120	4120	38
461	20240119	132400	288728225	4090	4110	4110	4090	581
462	20240119	132300	286346995	4120	4120	4120	4120	81
463	20240119	132200	286013275	4120	4120	4120	4120	0
464	20240119	132100	286013275	4120	4120	4120	4120	38
465	20240119	132000	285856715	4115	4115	4115	4115	26
466	20240119	131900	285749725	4115	4115	4115	4115	559
467	20240119	131800	283449440	4120	4120	4120	4120	38
468	20240119	131700	283292880	4105	4105	4105	4105	0
469	20240119	131600	283292880	4105	4105	4105	4105	0
470	20240119	131500	283292880	4105	4105	4105	4105	154
471	20240119	131400	282660710	4120	4120	4120	4120	38
472	20240119	131300	282504150	4105	4105	4105	4105	2
473	20240119	131200	282495940	4120	4120	4120	4120	0
474	20240119	131100	282495940	4120	4120	4120	4120	0
475	20240119	131000	282495940	4120	4120	4120	4120	38
476	20240119	130900	282339380	4105	4105	4105	4105	0
477	20240119	130800	282339380	4105	4110	4110	4105	274
478	20240119	130700	281213935	4120	4120	4120	4120	38
479	20240119	130600	281057375	4120	4120	4120	4120	0
480	20240119	130500	281057375	4120	4120	4120	4120	0
481	20240119	130400	281057375	4120	4120	4120	4120	0
482	20240119	130300	281057375	4120	4120	4120	4120	38
483	20240119	130200	280900815	4120	4110	4120	4110	300
484	20240119	130100	279667675	4110	4110	4110	4110	0
485	20240119	130000	279667675	4110	4110	4110	4110	674
486	20240119	125900	276897535	4120	4120	4120	4110	48
487	20240119	125800	276699855	4130	4130	4130	4130	0
488	20240119	125700	276699855	4130	4130	4130	4130	0
489	20240119	125600	276699855	4130	4130	4130	4130	38
490	20240119	125500	276542915	4130	4130	4130	4130	1
491	20240119	125400	276538785	4115	4115	4115	4115	225
492	20240119	125300	275612910	4110	4110	4110	4110	100
493	20240119	125200	275201910	4115	4140	4140	4115	1306
494	20240119	125100	269824320	4140	4140	4140	4140	0
495	20240119	125000	269824320	4140	4140	4140	4140	0
496	20240119	124900	269824320	4140	4140	4140	4140	0
497	20240119	124800	269824320	4140	4140	4140	4140	38
498	20240119	124700	269667000	4140	4140	4140	4140	0
499	20240119	124600	269667000	4140	4140	4140	4140	0
500	20240119	124500	269667000	4140	4140	4140	4140	0
501	20240119	124400	269667000	4140	4140	4140	4140	38
502	20240119	124300	269509680	4140	4140	4140	4140	0
503	20240119	124200	269509680	4140	4140	4140	4140	10
504	20240119	124100	269468280	4140	4140	4140	4140	38
505	20240119	124000	269310960	4120	4120	4120	4120	0
506	20240119	123900	269310960	4120	4120	4120	4120	506
507	20240119	123800	267226240	4125	4125	4125	4125	501
508	20240119	123700	265159615	4140	4140	4140	4140	38
509	20240119	123600	265002295	4145	4145	4145	4145	0
510	20240119	123500	265002295	4145	4145	4145	4145	0
511	20240119	123400	265002295	4145	4145	4145	4145	9
512	20240119	123300	264964990	4145	4145	4145	4145	38
513	20240119	123200	264807480	4145	4145	4145	4145	0
514	20240119	123100	264807480	4145	4145	4145	4145	0
515	20240119	123000	264807480	4145	4145	4145	4145	38
516	20240119	122900	264649970	4145	4145	4145	4145	0
517	20240119	122800	264649970	4145	4145	4145	4145	0
518	20240119	122700	264649970	4145	4145	4145	4145	0
519	20240119	122600	264649970	4145	4145	4145	4145	42
520	20240119	122500	264475880	4145	4145	4145	4145	19
521	20240119	122400	264397125	4145	4145	4145	4145	86
522	20240119	122300	264040655	4145	4145	4145	4145	0
523	20240119	122200	264040655	4145	4145	4145	4145	38
524	20240119	122100	263883145	4145	4120	4145	4120	261
525	20240119	122000	262806180	4125	4125	4125	4125	312
526	20240119	121900	261519180	4140	4140	4140	4140	38
527	20240119	121800	261361860	4140	4140	4140	4140	4
528	20240119	121700	261345300	4135	4135	4135	4135	0
529	20240119	121600	261345300	4135	4135	4135	4135	0
530	20240119	121500	261345300	4135	4135	4140	4135	238
531	20240119	121400	260360980	4135	4135	4135	4135	0
532	20240119	121300	260360980	4135	4135	4135	4135	0
533	20240119	121200	260360980	4135	4135	4135	4135	0
534	20240119	121100	260360980	4135	4135	4135	4135	538
535	20240119	121000	258136350	4140	4140	4140	4140	0
536	20240119	120900	258136350	4140	4140	4140	4140	0
537	20240119	120800	258136350	4140	4140	4140	4140	38
538	20240119	120700	257979030	4140	4140	4140	4140	0
539	20240119	120600	257979030	4140	4140	4140	4140	0
540	20240119	120500	257979030	4140	4140	4140	4140	0
541	20240119	120400	257979030	4140	4140	4140	4140	38
542	20240119	120300	257821710	4115	4115	4115	4115	0
543	20240119	120200	257821710	4115	4115	4115	4115	1
544	20240119	120100	257817595	4115	4115	4115	4115	5
545	20240119	120000	257797020	4140	4120	4140	4120	2453
546	20240119	115900	247689900	4145	4145	4145	4145	0
547	20240119	115800	247689900	4145	4145	4145	4145	0
548	20240119	115700	247689900	4145	4145	4145	4145	0
549	20240119	115600	247689900	4145	4145	4145	4145	38
550	20240119	115500	247532390	4125	4125	4125	4125	390
551	20240119	115400	245923640	4125	4130	4130	4125	160
552	20240119	115300	245262845	4145	4145	4145	4145	38
553	20240119	115200	245105335	4125	4125	4125	4125	0
554	20240119	115100	245105335	4125	4130	4130	4125	112
555	20240119	115000	244643330	4130	4130	4130	4130	1
556	20240119	114900	244639200	4145	4145	4145	4145	38
557	20240119	114800	244481690	4150	4150	4150	4150	0
558	20240119	114700	244481690	4150	4150	4150	4150	0
559	20240119	114600	244481690	4150	4150	4150	4150	0
560	20240119	114500	244481690	4150	4150	4150	4150	38
561	20240119	114400	244323990	4130	4130	4130	4130	0
562	20240119	114300	244323990	4130	4130	4130	4130	432
563	20240119	114200	242539830	4150	4150	4150	4150	238
564	20240119	114100	241552130	4150	4150	4150	4150	0
565	20240119	114000	241552130	4150	4150	4150	4150	0
566	20240119	113900	241552130	4150	4150	4150	4150	0
567	20240119	113800	241552130	4150	4150	4150	4150	38
568	20240119	113700	241394430	4120	4120	4120	4120	2
569	20240119	113600	241386190	4120	4120	4120	4120	3
570	20240119	113500	241373830	4120	4150	4150	4120	2365
571	20240119	113400	231609495	4150	4150	4150	4150	38
572	20240119	113300	231451795	4150	4150	4150	4150	0
573	20240119	113200	231451795	4150	4150	4150	4150	0
574	20240119	113100	231451795	4150	4150	4150	4150	38
575	20240119	113000	231294095	4125	4125	4125	4125	0
576	20240119	112900	231294095	4125	4125	4125	4125	0
577	20240119	112800	231294095	4125	4130	4130	4125	2327
578	20240119	112700	221689805	4150	4150	4150	4150	38
579	20240119	112600	221532105	4150	4150	4150	4150	0
580	20240119	112500	221532105	4150	4150	4150	4150	0
581	20240119	112400	221532105	4150	4150	4150	4150	432
582	20240119	112300	219739305	4150	4150	4150	4150	38
583	20240119	112200	219581605	4150	4150	4150	4150	0
584	20240119	112100	219581605	4150	4150	4150	4150	0
585	20240119	112000	219581605	4150	4150	4150	4150	38
586	20240119	111900	219423905	4130	4135	4135	4130	775
587	20240119	111800	216222870	4135	4135	4135	4135	0
588	20240119	111700	216222870	4135	4135	4135	4135	0
589	20240119	111600	216222870	4135	4155	4155	4135	39
590	20240119	111500	216060845	4155	4155	4155	4155	0
591	20240119	111400	216060845	4155	4150	4155	4150	145
592	20240119	111300	215458385	4155	4155	4155	4155	0
593	20240119	111200	215458385	4155	4155	4155	4155	38
594	20240119	111100	215300495	4155	4155	4155	4155	0
595	20240119	111000	215300495	4155	4155	4155	4155	0
596	20240119	110900	215300495	4155	4155	4155	4155	0
597	20240119	110800	215300495	4155	4155	4155	4155	38
598	20240119	110700	215142605	4155	4155	4155	4155	0
599	20240119	110600	215142605	4155	4150	4155	4150	2000
600	20240119	110500	206834230	4150	4150	4150	4150	38
601	20240119	110400	206676530	4150	4150	4150	4150	1
602	20240119	110300	206672380	4130	4130	4130	4130	267
603	20240119	110200	205569670	4130	4130	4130	4130	0
604	20240119	110100	205569670	4130	4150	4150	4130	68
605	20240119	110000	205288055	4150	4150	4150	4150	240
606	20240119	105900	204292055	4150	4150	4150	4150	0
607	20240119	105800	204292055	4150	4150	4150	4150	0
608	20240119	105700	204292055	4150	4150	4150	4150	38
609	20240119	105600	204134355	4130	4130	4130	4130	805
610	20240119	105500	200809705	4160	4160	4160	4160	0
611	20240119	105400	200809705	4160	4160	4160	4160	38
612	20240119	105300	200651625	4130	4130	4130	4130	0
613	20240119	105200	200651625	4130	4130	4130	4130	100
614	20240119	105100	200238625	4130	4135	4135	4130	1569
615	20240119	105000	193750960	4160	4160	4160	4160	38
616	20240119	104900	193592880	4165	4165	4165	4165	0
617	20240119	104800	193592880	4165	4165	4165	4165	55
618	20240119	104700	193363805	4165	4165	4165	4165	55
619	20240119	104600	193134730	4165	4165	4165	4165	39
620	20240119	104500	192972295	4165	4165	4165	4165	0
621	20240119	104400	192972295	4165	4165	4165	4165	0
622	20240119	104300	192972295	4165	4165	4165	4165	68
623	20240119	104200	192689075	4135	4135	4135	4135	492
624	20240119	104100	190654655	4165	4165	4165	4165	0
625	20240119	104000	190654655	4165	4165	4165	4165	480
626	20240119	103900	188655455	4165	4155	4165	4155	1094
627	20240119	103800	184102165	4155	4155	4155	4155	1
628	20240119	103700	184098010	4155	4155	4155	4155	0
629	20240119	103600	184098010	4155	4155	4155	4155	0
630	20240119	103500	184098010	4155	4155	4155	4155	43
631	20240119	103400	183919345	4155	4155	4155	4155	0
632	20240119	103300	183919345	4155	4155	4155	4155	4
633	20240119	103200	183902725	4155	4155	4155	4155	38
634	20240119	103100	183744835	4130	4130	4130	4130	100
635	20240119	103000	183331835	4130	4130	4130	4130	253
636	20240119	102900	182286945	4130	4135	4135	4130	349
637	20240119	102800	180844910	4145	4145	4145	4145	37
638	20240119	102700	180691545	4145	4145	4145	4145	7
639	20240119	102600	180662530	4135	4135	4135	4135	60
640	20240119	102500	180414430	4135	4135	4135	4135	0
641	20240119	102400	180414430	4135	4135	4135	4135	363
642	20240119	102300	178913425	4135	4135	4135	4135	26
643	20240119	102200	178805915	4135	4135	4135	4135	62
644	20240119	102100	178549545	4135	4145	4145	4135	155
645	20240119	102000	177908335	4145	4145	4145	4145	1076
646	20240119	101900	173448315	4150	4150	4150	4150	263
647	20240119	101800	172356865	4155	4155	4155	4155	0
648	20240119	101700	172356865	4155	4155	4155	4155	55
649	20240119	101600	172128340	4155	4155	4155	4155	0
650	20240119	101500	172128340	4155	4155	4155	4155	191
651	20240119	101400	171334735	4155	4155	4155	4155	171
652	20240119	101300	170624230	4155	4155	4155	4155	60
653	20240119	101200	170374930	4155	4155	4155	4155	78
654	20240119	101100	170050840	4160	4160	4160	4160	440
655	20240119	101000	168220440	4165	4165	4165	4165	0
656	20240119	100900	168220440	4165	4165	4165	4165	26
657	20240119	100800	168112150	4165	4160	4165	4160	246
658	20240119	100700	167088720	4160	4160	4160	4160	67
659	20240119	100600	166810000	4160	4160	4160	4160	18
660	20240119	100500	166735120	4160	4160	4160	4160	2
661	20240119	100400	166726800	4170	4170	4170	4170	0
662	20240119	100300	166726800	4170	4170	4170	4170	2
663	20240119	100200	166718460	4170	4170	4170	4170	0
664	20240119	100100	166718460	4170	4170	4170	4170	0
665	20240119	100000	166718460	4170	4170	4170	4170	241
666	20240119	095900	165713490	4170	4170	4170	4170	0
667	20240119	095800	165713490	4170	4170	4170	4170	220
668	20240119	095700	164796090	4155	4155	4155	4155	62
669	20240119	095600	164538480	4155	4155	4155	4155	0
670	20240119	095500	164538480	4155	4155	4155	4155	0
671	20240119	095400	164538480	4155	4155	4155	4155	1009
672	20240119	095300	160346085	4155	4150	4155	4150	165
673	20240119	095200	159660835	4155	4155	4155	4150	203
674	20240119	095100	158817380	4155	4155	4155	4150	378
675	20240119	095000	157246805	4155	4155	4155	4155	22
676	20240119	094900	157155395	4155	4155	4155	4155	802
677	20240119	094800	153823085	4155	4155	4155	4155	0
678	20240119	094700	153823085	4155	4170	4170	4155	962
679	20240119	094600	149823250	4170	4155	4170	4155	901
680	20240119	094500	146072320	4155	4155	4155	4155	443
681	20240119	094400	144231655	4155	4165	4165	4155	885
682	20240119	094300	140554465	4170	4170	4170	4170	232
683	20240119	094200	139587025	4170	4170	4170	4170	36
684	20240119	094100	139436905	4175	4170	4175	4170	1926
685	20240119	094000	131404985	4160	4160	4160	4160	1
686	20240119	093900	131400825	4170	4165	4170	4165	3
687	20240119	093800	131388325	4150	4150	4150	4150	10
688	20240119	093700	131346825	4150	4170	4170	4150	1225
689	20240119	093600	126244680	4165	4165	4165	4165	233
690	20240119	093500	125274235	4165	4165	4165	4165	1
691	20240119	093400	125270070	4165	4160	4165	4160	57
692	20240119	093300	125032790	4160	4160	4160	4160	0
693	20240119	093200	125032790	4160	4155	4160	4155	1580
694	20240119	093100	118462580	4150	4150	4150	4150	703
695	20240119	093000	115545130	4130	4130	4130	4130	115
696	20240119	092900	115070180	4130	4130	4130	4130	5
697	20240119	092800	115049530	4130	4150	4150	4130	835
698	20240119	092700	111593840	4150	4150	4150	4150	23
699	20240119	092600	111498390	4130	4160	4160	4130	801
700	20240119	092500	108175770	4140	4155	4160	4130	1034
701	20240119	092400	103898355	4150	4150	4150	4150	536
702	20240119	092300	101673955	4150	4125	4150	4125	202
703	20240119	092200	100835680	4125	4125	4125	4125	0
704	20240119	092100	100835680	4125	4130	4130	4125	1000
705	20240119	092000	96708795	4130	4140	4150	4130	679
706	20240119	091900	93902005	4140	4130	4140	4130	1222
707	20240119	091800	88851645	4130	4130	4130	4130	229
708	20240119	091700	87905875	4130	4160	4160	4130	738
709	20240119	091600	84854255	4160	4160	4160	4160	228
710	20240119	091500	83905775	4160	4150	4160	4130	562
711	20240119	091400	81574125	4150	4145	4150	4145	2218
712	20240119	091300	72377475	4125	4125	4125	4125	201
713	20240119	091200	71548350	4150	4150	4150	4150	0
714	20240119	091100	71548350	4150	4150	4150	4150	0
715	20240119	091000	71548350	4150	4150	4150	4150	30
716	20240119	090900	71423850	4150	4150	4150	4150	0
717	20240119	090800	71423850	4150	4130	4150	4120	263
718	20240119	090700	70337565	4130	4125	4130	4120	551
719	20240119	090600	68066395	4125	4130	4130	4125	2521
720	20240119	090500	57655060	4130	4150	4150	4130	149
721	20240119	090400	57038400	4170	4150	4170	4150	453
722	20240119	090300	55149410	4150	4130	4150	4125	1809
723	20240119	090200	47673740	4130	4145	4145	4130	4220
724	20240119	090100	30221450	4145	4180	4180	4145	3841
725	20240119	090000	14223845	4180	4140	4185	4140	3316