KissMeData/290740/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210400	248874440	7880	7880	7880	7880	1225
3	20240119	210300	248874440	7880	7880	7880	7880	0
4	20240119	210200	248874440	7880	7880	7880	7880	0
5	20240119	210100	248874440	7880	7880	7880	7880	0
6	20240119	210000	248874440	7880	7880	7880	7880	0
7	20240119	205900	248874440	7880	7880	7880	7880	0
8	20240119	205800	248874440	7880	7880	7880	7880	0
9	20240119	205700	248874440	7880	7880	7880	7880	0
10	20240119	205600	248874440	7880	7880	7880	7880	0
11	20240119	205500	248874440	7880	7880	7880	7880	0
12	20240119	205400	248874440	7880	7880	7880	7880	0
13	20240119	205300	248874440	7880	7880	7880	7880	0
14	20240119	205200	248874440	7880	7880	7880	7880	0
15	20240119	205100	248874440	7880	7880	7880	7880	0
16	20240119	205000	248874440	7880	7880	7880	7880	0
17	20240119	204900	248874440	7880	7880	7880	7880	0
18	20240119	204800	248874440	7880	7880	7880	7880	0
19	20240119	204700	248874440	7880	7880	7880	7880	0
20	20240119	204600	248874440	7880	7880	7880	7880	0
21	20240119	204500	248874440	7880	7880	7880	7880	0
22	20240119	204400	248874440	7880	7880	7880	7880	0
23	20240119	204300	248874440	7880	7880	7880	7880	0
24	20240119	204200	248874440	7880	7880	7880	7880	0
25	20240119	204100	248874440	7880	7880	7880	7880	0
26	20240119	204000	248874440	7880	7880	7880	7880	0
27	20240119	203900	248874440	7880	7880	7880	7880	0
28	20240119	203800	248874440	7880	7880	7880	7880	0
29	20240119	203700	248874440	7880	7880	7880	7880	0
30	20240119	203600	248874440	7880	7880	7880	7880	0
31	20240119	203500	248874440	7880	7880	7880	7880	0
32	20240119	203400	248874440	7880	7880	7880	7880	1225
33	20240119	203300	248874440	7880	7880	7880	7880	0
34	20240119	203200	248874440	7880	7880	7880	7880	0
35	20240119	203100	248874440	7880	7880	7880	7880	0
36	20240119	203000	248874440	7880	7880	7880	7880	0
37	20240119	202900	248874440	7880	7880	7880	7880	0
38	20240119	202800	248874440	7880	7880	7880	7880	0
39	20240119	202700	248874440	7880	7880	7880	7880	0
40	20240119	202600	248874440	7880	7880	7880	7880	0
41	20240119	202500	248874440	7880	7880	7880	7880	0
42	20240119	202400	248874440	7880	7880	7880	7880	0
43	20240119	202300	248874440	7880	7880	7880	7880	0
44	20240119	202200	248874440	7880	7880	7880	7880	0
45	20240119	202100	248874440	7880	7880	7880	7880	0
46	20240119	202000	248874440	7880	7880	7880	7880	0
47	20240119	201900	248874440	7880	7880	7880	7880	0
48	20240119	201800	248874440	7880	7880	7880	7880	0
49	20240119	201700	248874440	7880	7880	7880	7880	0
50	20240119	201600	248874440	7880	7880	7880	7880	0
51	20240119	201500	248874440	7880	7880	7880	7880	0
52	20240119	201400	248874440	7880	7880	7880	7880	0
53	20240119	201300	248874440	7880	7880	7880	7880	0
54	20240119	201200	248874440	7880	7880	7880	7880	0
55	20240119	201100	248874440	7880	7880	7880	7880	0
56	20240119	201000	248874440	7880	7880	7880	7880	0
57	20240119	200900	248874440	7880	7880	7880	7880	0
58	20240119	200800	248874440	7880	7880	7880	7880	0
59	20240119	200700	248874440	7880	7880	7880	7880	0
60	20240119	200600	248874440	7880	7880	7880	7880	0
61	20240119	200500	248874440	7880	7880	7880	7880	0
62	20240119	200400	248874440	7880	7880	7880	7880	1225
63	20240119	200300	248874440	7880	7880	7880	7880	0
64	20240119	200200	248874440	7880	7880	7880	7880	0
65	20240119	200100	248874440	7880	7880	7880	7880	0
66	20240119	200000	248874440	7880	7880	7880	7880	0
67	20240119	195900	248874440	7880	7880	7880	7880	0
68	20240119	195800	248874440	7880	7880	7880	7880	0
69	20240119	195700	248874440	7880	7880	7880	7880	0
70	20240119	195600	248874440	7880	7880	7880	7880	0
71	20240119	195500	248874440	7880	7880	7880	7880	0
72	20240119	195400	248874440	7880	7880	7880	7880	0
73	20240119	195300	248874440	7880	7880	7880	7880	0
74	20240119	195200	248874440	7880	7880	7880	7880	0
75	20240119	195100	248874440	7880	7880	7880	7880	0
76	20240119	195000	248874440	7880	7880	7880	7880	0
77	20240119	194900	248874440	7880	7880	7880	7880	0
78	20240119	194800	248874440	7880	7880	7880	7880	0
79	20240119	194700	248874440	7880	7880	7880	7880	0
80	20240119	194600	248874440	7880	7880	7880	7880	0
81	20240119	194500	248874440	7880	7880	7880	7880	0
82	20240119	194400	248874440	7880	7880	7880	7880	0
83	20240119	194300	248874440	7880	7880	7880	7880	0
84	20240119	194200	248874440	7880	7880	7880	7880	0
85	20240119	194100	248874440	7880	7880	7880	7880	0
86	20240119	194000	248874440	7880	7880	7880	7880	0
87	20240119	193900	248874440	7880	7880	7880	7880	0
88	20240119	193800	248874440	7880	7880	7880	7880	0
89	20240119	193700	248874440	7880	7880	7880	7880	0
90	20240119	193600	248874440	7880	7880	7880	7880	0
91	20240119	193500	248874440	7880	7880	7880	7880	0
92	20240119	193400	248874440	7880	7880	7880	7880	1225
93	20240119	193300	248874440	7880	7880	7880	7880	0
94	20240119	193200	248874440	7880	7880	7880	7880	0
95	20240119	193100	248874440	7880	7880	7880	7880	0
96	20240119	193000	248874440	7880	7880	7880	7880	0
97	20240119	192900	248874440	7880	7880	7880	7880	0
98	20240119	192800	248874440	7880	7880	7880	7880	0
99	20240119	192700	248874440	7880	7880	7880	7880	0
100	20240119	192600	248874440	7880	7880	7880	7880	0
101	20240119	192500	248874440	7880	7880	7880	7880	0
102	20240119	192400	248874440	7880	7880	7880	7880	0
103	20240119	192300	248874440	7880	7880	7880	7880	0
104	20240119	192200	248874440	7880	7880	7880	7880	0
105	20240119	192100	248874440	7880	7880	7880	7880	0
106	20240119	192000	248874440	7880	7880	7880	7880	0
107	20240119	191900	248874440	7880	7880	7880	7880	0
108	20240119	191800	248874440	7880	7880	7880	7880	0
109	20240119	191700	248874440	7880	7880	7880	7880	0
110	20240119	191600	248874440	7880	7880	7880	7880	0
111	20240119	191500	248874440	7880	7880	7880	7880	0
112	20240119	191400	248874440	7880	7880	7880	7880	0
113	20240119	191300	248874440	7880	7880	7880	7880	0
114	20240119	191200	248874440	7880	7880	7880	7880	0
115	20240119	191100	248874440	7880	7880	7880	7880	0
116	20240119	191000	248874440	7880	7880	7880	7880	0
117	20240119	190900	248874440	7880	7880	7880	7880	0
118	20240119	190800	248874440	7880	7880	7880	7880	0
119	20240119	190700	248874440	7880	7880	7880	7880	0
120	20240119	190600	248874440	7880	7880	7880	7880	0
121	20240119	190500	248874440	7880	7880	7880	7880	0
122	20240119	190400	248874440	7880	7880	7880	7880	1225
123	20240119	190300	248874440	7880	7880	7880	7880	0
124	20240119	190200	248874440	7880	7880	7880	7880	0
125	20240119	190100	248874440	7880	7880	7880	7880	0
126	20240119	190000	248874440	7880	7880	7880	7880	0
127	20240119	185900	248874440	7880	7880	7880	7880	0
128	20240119	185800	248874440	7880	7880	7880	7880	0
129	20240119	185700	248874440	7880	7880	7880	7880	0
130	20240119	185600	248874440	7880	7880	7880	7880	0
131	20240119	185500	248874440	7880	7880	7880	7880	0
132	20240119	185400	248874440	7880	7880	7880	7880	0
133	20240119	185300	248874440	7880	7880	7880	7880	0
134	20240119	185200	248874440	7880	7880	7880	7880	0
135	20240119	185100	248874440	7880	7880	7880	7880	0
136	20240119	185000	248874440	7880	7880	7880	7880	0
137	20240119	184900	248874440	7880	7880	7880	7880	0
138	20240119	184800	248874440	7880	7880	7880	7880	0
139	20240119	184700	248874440	7880	7880	7880	7880	0
140	20240119	184600	248874440	7880	7880	7880	7880	0
141	20240119	184500	248874440	7880	7880	7880	7880	0
142	20240119	184400	248874440	7880	7880	7880	7880	0
143	20240119	184300	248874440	7880	7880	7880	7880	0
144	20240119	184200	248874440	7880	7880	7880	7880	0
145	20240119	184100	248874440	7880	7880	7880	7880	0
146	20240119	184000	248874440	7880	7880	7880	7880	0
147	20240119	183900	248874440	7880	7880	7880	7880	0
148	20240119	183800	248874440	7880	7880	7880	7880	0
149	20240119	183700	248874440	7880	7880	7880	7880	0
150	20240119	183600	248874440	7880	7880	7880	7880	0
151	20240119	183500	248874440	7880	7880	7880	7880	0
152	20240119	183400	248874440	7880	7880	7880	7880	1225
153	20240119	183300	248874440	7880	7880	7880	7880	0
154	20240119	183200	248874440	7880	7880	7880	7880	0
155	20240119	183100	248874440	7880	7880	7880	7880	0
156	20240119	183000	248874440	7880	7880	7880	7880	0
157	20240119	182900	248874440	7880	7880	7880	7880	0
158	20240119	182800	248874440	7880	7880	7880	7880	0
159	20240119	182700	248874440	7880	7880	7880	7880	0
160	20240119	182600	248874440	7880	7880	7880	7880	0
161	20240119	182500	248874440	7880	7880	7880	7880	0
162	20240119	182400	248874440	7880	7880	7880	7880	0
163	20240119	182300	248874440	7880	7880	7880	7880	0
164	20240119	182200	248874440	7880	7880	7880	7880	0
165	20240119	182100	248874440	7880	7880	7880	7880	0
166	20240119	182000	248874440	7880	7880	7880	7880	0
167	20240119	181900	248874440	7880	7880	7880	7880	0
168	20240119	181800	248874440	7880	7880	7880	7880	0
169	20240119	181700	248874440	7880	7880	7880	7880	0
170	20240119	181600	248874440	7880	7880	7880	7880	0
171	20240119	181500	248874440	7880	7880	7880	7880	0
172	20240119	181400	248874440	7880	7880	7880	7880	0
173	20240119	181300	248874440	7880	7880	7880	7880	0
174	20240119	181200	248874440	7880	7880	7880	7880	0
175	20240119	181100	248874440	7880	7880	7880	7880	0
176	20240119	181000	248874440	7880	7880	7880	7880	0
177	20240119	180900	248874440	7880	7880	7880	7880	0
178	20240119	180800	248874440	7880	7880	7880	7880	0
179	20240119	180700	248874440	7880	7880	7880	7880	0
180	20240119	180600	248874440	7880	7880	7880	7880	0
181	20240119	180500	248874440	7880	7880	7880	7880	0
182	20240119	180400	248874440	7880	7880	7880	7880	1225
183	20240119	180300	248874440	7880	7880	7880	7880	0
184	20240119	180200	248874440	7880	7880	7880	7880	0
185	20240119	180100	248874440	7880	7880	7880	7880	0
186	20240119	180000	248874440	7880	7880	7880	7880	0
187	20240119	175900	248874440	7880	7880	7880	7880	0
188	20240119	175800	248874440	7880	7880	7880	7880	0
189	20240119	175700	248874440	7880	7880	7880	7880	0
190	20240119	175600	248874440	7880	7880	7880	7880	0
191	20240119	175500	248874440	7880	7880	7880	7880	0
192	20240119	175400	248874440	7880	7880	7880	7880	0
193	20240119	175300	248874440	7880	7880	7880	7880	0
194	20240119	175200	248874440	7880	7880	7880	7880	0
195	20240119	175100	248874440	7880	7880	7880	7880	0
196	20240119	175000	248874440	7880	7880	7880	7880	0
197	20240119	174900	248874440	7880	7880	7880	7880	0
198	20240119	174800	248874440	7880	7880	7880	7880	0
199	20240119	174700	248874440	7880	7880	7880	7880	0
200	20240119	174600	248874440	7880	7880	7880	7880	0
201	20240119	174500	248874440	7880	7880	7880	7880	0
202	20240119	174400	248874440	7880	7880	7880	7880	0
203	20240119	174300	248874440	7880	7880	7880	7880	0
204	20240119	174200	248874440	7880	7880	7880	7880	0
205	20240119	174100	248874440	7880	7880	7880	7880	0
206	20240119	174000	248874440	7880	7880	7880	7880	0
207	20240119	173900	248874440	7880	7880	7880	7880	0
208	20240119	173800	248874440	7880	7880	7880	7880	0
209	20240119	173700	248874440	7880	7880	7880	7880	0
210	20240119	173600	248874440	7880	7880	7880	7880	0
211	20240119	173500	248874440	7880	7880	7880	7880	0
212	20240119	173400	248874440	7880	7880	7880	7880	1225
213	20240119	173300	248874440	7880	7880	7880	7880	0
214	20240119	173200	248874440	7880	7880	7880	7880	0
215	20240119	173100	248874440	7880	7880	7880	7880	0
216	20240119	173000	248874440	7880	7880	7880	7880	0
217	20240119	172900	248874440	7880	7880	7880	7880	0
218	20240119	172800	248874440	7880	7880	7880	7880	0
219	20240119	172700	248874440	7880	7880	7880	7880	0
220	20240119	172600	248874440	7880	7880	7880	7880	0
221	20240119	172500	248874440	7880	7880	7880	7880	0
222	20240119	172400	248874440	7880	7880	7880	7880	0
223	20240119	172300	248874440	7880	7880	7880	7880	0
224	20240119	172200	248874440	7880	7880	7880	7880	0
225	20240119	172100	248874440	7880	7880	7880	7880	0
226	20240119	172000	248874440	7880	7880	7880	7880	0
227	20240119	171900	248874440	7880	7880	7880	7880	0
228	20240119	171800	248874440	7880	7880	7880	7880	0
229	20240119	171700	248874440	7880	7880	7880	7880	0
230	20240119	171600	248874440	7880	7880	7880	7880	0
231	20240119	171500	248874440	7880	7880	7880	7880	0
232	20240119	171400	248874440	7880	7880	7880	7880	0
233	20240119	171300	248874440	7880	7880	7880	7880	0
234	20240119	171200	248874440	7880	7880	7880	7880	0
235	20240119	171100	248874440	7880	7880	7880	7880	0
236	20240119	171000	248874440	7880	7880	7880	7880	0
237	20240119	170900	248874440	7880	7880	7880	7880	0
238	20240119	170800	248874440	7880	7880	7880	7880	0
239	20240119	170700	248874440	7880	7880	7880	7880	0
240	20240119	170600	248874440	7880	7880	7880	7880	0
241	20240119	170500	248874440	7880	7880	7880	7880	0
242	20240119	170400	248874440	7880	7880	7880	7880	1225
243	20240119	170300	248874440	7880	7880	7880	7880	0
244	20240119	170200	248874440	7880	7880	7880	7880	0
245	20240119	170100	248874440	7880	7880	7880	7880	0
246	20240119	170000	248874440	7880	7880	7880	7880	0
247	20240119	165900	248874440	7880	7880	7880	7880	0
248	20240119	165800	248874440	7880	7880	7880	7880	0
249	20240119	165700	248874440	7880	7880	7880	7880	0
250	20240119	165600	248874440	7880	7880	7880	7880	0
251	20240119	165500	248874440	7880	7880	7880	7880	0
252	20240119	165400	248874440	7880	7880	7880	7880	0
253	20240119	165300	248874440	7880	7880	7880	7880	0
254	20240119	165200	248874440	7880	7880	7880	7880	0
255	20240119	165100	248874440	7880	7880	7880	7880	0
256	20240119	165000	248874440	7880	7880	7880	7880	0
257	20240119	164900	248874440	7880	7880	7880	7880	0
258	20240119	164800	248874440	7880	7880	7880	7880	0
259	20240119	164700	248874440	7880	7880	7880	7880	0
260	20240119	164600	248874440	7880	7880	7880	7880	0
261	20240119	164500	248874440	7880	7880	7880	7880	0
262	20240119	164400	248874440	7880	7880	7880	7880	0
263	20240119	164300	248874440	7880	7880	7880	7880	0
264	20240119	164200	248874440	7880	7880	7880	7880	0
265	20240119	164100	248874440	7880	7880	7880	7880	0
266	20240119	164000	248874440	7880	7880	7880	7880	0
267	20240119	163900	248874440	7880	7880	7880	7880	0
268	20240119	163800	248874440	7880	7880	7880	7880	0
269	20240119	163700	248874440	7880	7880	7880	7880	0
270	20240119	163600	248874440	7880	7880	7880	7880	0
271	20240119	163500	248874440	7880	7880	7880	7880	0
272	20240119	163400	248874440	7880	7880	7880	7880	1225
273	20240119	163300	248874440	7880	7880	7880	7880	0
274	20240119	163200	248874440	7880	7880	7880	7880	0
275	20240119	163100	248874440	7880	7880	7880	7880	0
276	20240119	163000	248874440	7880	7880	7880	7880	0
277	20240119	162900	248874440	7880	7880	7880	7880	0
278	20240119	162800	248874440	7880	7880	7880	7880	0
279	20240119	162700	248874440	7880	7880	7880	7880	0
280	20240119	162600	248874440	7880	7880	7880	7880	0
281	20240119	162500	248874440	7880	7880	7880	7880	0
282	20240119	162400	248874440	7880	7880	7880	7880	0
283	20240119	162300	248874440	7880	7880	7880	7880	0
284	20240119	162200	248874440	7880	7880	7880	7880	0
285	20240119	162100	248874440	7880	7880	7880	7880	0
286	20240119	162000	248874440	7880	7880	7880	7880	0
287	20240119	161900	248874440	7880	7880	7880	7880	0
288	20240119	161800	248874440	7880	7880	7880	7880	0
289	20240119	161700	248874440	7880	7880	7880	7880	0
290	20240119	161600	248874440	7880	7880	7880	7880	0
291	20240119	161500	248874440	7880	7880	7880	7880	0
292	20240119	161400	248874440	7880	7880	7880	7880	0
293	20240119	161300	248874440	7880	7880	7880	7880	0
294	20240119	161200	248874440	7880	7880	7880	7880	0
295	20240119	161100	248874440	7880	7880	7880	7880	0
296	20240119	161000	248874440	7880	7880	7880	7880	0
297	20240119	160900	248874440	7880	7880	7880	7880	0
298	20240119	160800	248874440	7880	7880	7880	7880	0
299	20240119	160700	248874440	7880	7880	7880	7880	0
300	20240119	160600	248874440	7880	7880	7880	7880	0
301	20240119	160500	248874440	7880	7880	7880	7880	0
302	20240119	160400	248874440	7880	7880	7880	7880	1225
303	20240119	160300	248874440	7880	7880	7880	7880	0
304	20240119	160200	248874440	7880	7880	7880	7880	0
305	20240119	160100	248874440	7880	7880	7880	7880	0
306	20240119	160000	248874440	7880	7880	7880	7880	0
307	20240119	155900	248874440	7880	7880	7880	7880	0
308	20240119	155800	248874440	7880	7880	7880	7880	0
309	20240119	155700	248874440	7880	7880	7880	7880	0
310	20240119	155600	248874440	7880	7880	7880	7880	0
311	20240119	155500	248874440	7880	7880	7880	7880	0
312	20240119	155400	248874440	7880	7880	7880	7880	0
313	20240119	155300	248874440	7880	7880	7880	7880	0
314	20240119	155200	248874440	7880	7880	7880	7880	0
315	20240119	155100	248874440	7880	7880	7880	7880	0
316	20240119	155000	248874440	7880	7880	7880	7880	0
317	20240119	154900	248874440	7880	7880	7880	7880	0
318	20240119	154800	248874440	7880	7880	7880	7880	0
319	20240119	154700	248874440	7880	7880	7880	7880	0
320	20240119	154600	248874440	7880	7880	7880	7880	0
321	20240119	154500	248874440	7880	7880	7880	7880	0
322	20240119	154400	248874440	7880	7880	7880	7880	0
323	20240119	154300	248874440	7880	7880	7880	7880	0
324	20240119	154200	248874440	7880	7880	7880	7880	0
325	20240119	154100	248874440	7880	7880	7880	7880	0
326	20240119	154000	248874440	7880	7880	7880	7880	0
327	20240119	153900	248874440	7880	7880	7880	7880	0
328	20240119	153800	248874440	7880	7880	7880	7880	0
329	20240119	153700	248874440	7880	7880	7880	7880	0
330	20240119	153600	248874440	7880	7880	7880	7880	0
331	20240119	153500	248874440	7880	7880	7880	7880	0
332	20240119	153400	248874440	7880	7880	7880	7880	1225
333	20240119	153300	248874440	7880	7880	7880	7880	0
334	20240119	153200	248874440	7880	7880	7880	7880	0
335	20240119	153100	248874440	7880	7880	7880	7880	0
336	20240119	153000	248874440	7880	7880	7880	7880	1225
337	20240119	152900	239221440	7870	7870	7870	7870	0
338	20240119	152800	239221440	7870	7870	7870	7870	0
339	20240119	152700	239221440	7870	7870	7870	7870	0
340	20240119	152600	239221440	7870	7870	7870	7870	0
341	20240119	152500	239221440	7870	7870	7870	7870	0
342	20240119	152400	239221440	7870	7870	7870	7870	0
343	20240119	152300	239221440	7870	7870	7870	7870	0
344	20240119	152200	239221440	7870	7870	7870	7870	0
345	20240119	152100	239221440	7870	7870	7870	7870	0
346	20240119	152000	239221440	7870	7870	7870	7870	0
347	20240119	151900	239221440	7870	7870	7870	7870	0
348	20240119	151800	239221440	7870	7830	7870	7830	45
349	20240119	151700	238869050	7830	7830	7830	7830	377
350	20240119	151600	235917140	7870	7830	7870	7830	9
351	20240119	151500	235846550	7890	7890	7890	7890	0
352	20240119	151400	235846550	7890	7890	7890	7890	0
353	20240119	151300	235846550	7890	7850	7890	7850	93
354	20240119	151200	235116460	7830	7830	7830	7830	0
355	20240119	151100	235116460	7830	7850	7850	7830	588
356	20240119	151000	230508260	7850	7890	7890	7850	201
357	20240119	150900	228930370	7820	7850	7850	7820	215
358	20240119	150800	227247160	7850	7850	7850	7850	19
359	20240119	150700	227098010	7890	7890	7890	7890	0
360	20240119	150600	227098010	7890	7890	7890	7890	0
361	20240119	150500	227098010	7890	7890	7890	7890	1
362	20240119	150400	227090120	7850	7850	7850	7850	0
363	20240119	150300	227090120	7850	7850	7850	7850	0
364	20240119	150200	227090120	7850	7850	7850	7850	146
365	20240119	150100	225944020	7900	7900	7900	7900	0
366	20240119	150000	225944020	7900	7900	7900	7900	3
367	20240119	145900	225920320	7900	7880	7900	7850	157
368	20240119	145800	224682100	7890	7890	7890	7890	150
369	20240119	145700	223498600	7890	7890	7890	7890	0
370	20240119	145600	223498600	7890	7890	7890	7890	1
371	20240119	145500	223490710	7870	7870	7870	7870	0
372	20240119	145400	223490710	7870	7900	7900	7870	80
373	20240119	145300	222859430	7900	7870	7900	7870	613
374	20240119	145200	218035090	7870	7870	7870	7870	1
375	20240119	145100	218027220	7850	7850	7850	7850	156
376	20240119	145000	216802620	7900	7900	7900	7900	2
377	20240119	144900	216786820	7850	7850	7850	7850	0
378	20240119	144800	216786820	7850	7850	7850	7850	12
379	20240119	144700	216692620	7900	7900	7900	7900	0
380	20240119	144600	216692620	7900	7900	7900	7900	0
381	20240119	144500	216692620	7900	7900	7900	7900	0
382	20240119	144400	216692620	7900	7900	7900	7900	0
383	20240119	144300	216692620	7900	7900	7900	7900	0
384	20240119	144200	216692620	7900	7900	7900	7900	0
385	20240119	144100	216692620	7900	7900	7900	7900	0
386	20240119	144000	216692620	7900	7900	7900	7900	2
387	20240119	143900	216676820	7840	7840	7840	7840	1
388	20240119	143800	216668980	7900	7900	7900	7900	0
389	20240119	143700	216668980	7900	7900	7900	7900	0
390	20240119	143600	216668980	7900	7900	7900	7900	0
391	20240119	143500	216668980	7900	7900	7900	7900	0
392	20240119	143400	216668980	7900	7900	7900	7900	0
393	20240119	143300	216668980	7900	7900	7900	7900	0
394	20240119	143200	216668980	7900	7900	7900	7900	0
395	20240119	143100	216668980	7900	7900	7900	7900	0
396	20240119	143000	216668980	7900	7900	7900	7900	0
397	20240119	142900	216668980	7900	7900	7900	7900	0
398	20240119	142800	216668980	7900	7900	7900	7900	1
399	20240119	142700	216661080	7840	7840	7840	7840	8
400	20240119	142600	216598360	7900	7900	7900	7900	0
401	20240119	142500	216598360	7900	7900	7900	7900	0
402	20240119	142400	216598360	7900	7900	7900	7900	0
403	20240119	142300	216598360	7900	7900	7900	7900	0
404	20240119	142200	216598360	7900	7900	7900	7900	0
405	20240119	142100	216598360	7900	7900	7900	7900	1
406	20240119	142000	216590460	7840	7840	7840	7840	50
407	20240119	141900	216198460	7930	7930	7930	7930	0
408	20240119	141800	216198460	7930	7930	7930	7930	0
409	20240119	141700	216198460	7930	7930	7930	7930	0
410	20240119	141600	216198460	7930	7930	7930	7930	0
411	20240119	141500	216198460	7930	7870	7930	7870	23
412	20240119	141400	216017390	7870	7870	7870	7870	0
413	20240119	141300	216017390	7870	7870	7870	7870	0
414	20240119	141200	216017390	7870	7870	7870	7870	0
415	20240119	141100	216017390	7870	7870	7870	7870	1
416	20240119	141000	216009520	7800	7840	7840	7800	341
417	20240119	140900	213339200	7840	7880	7880	7840	1260
418	20240119	140800	203445290	7890	7890	7890	7890	215
419	20240119	140700	201748940	7890	7890	7890	7890	0
420	20240119	140600	201748940	7890	7890	7890	7890	0
421	20240119	140500	201748940	7890	7890	7890	7890	0
422	20240119	140400	201748940	7890	7890	7890	7890	0
423	20240119	140300	201748940	7890	7890	7890	7890	0
424	20240119	140200	201748940	7890	7890	7890	7890	30
425	20240119	140100	201512240	7920	7920	7920	7920	0
426	20240119	140000	201512240	7920	7920	7920	7920	0
427	20240119	135900	201512240	7920	7920	7920	7920	0
428	20240119	135800	201512240	7920	7920	7920	7920	0
429	20240119	135700	201512240	7920	7920	7920	7920	0
430	20240119	135600	201512240	7920	7920	7920	7920	0
431	20240119	135500	201512240	7920	7920	7920	7920	0
432	20240119	135400	201512240	7920	7920	7920	7920	1
433	20240119	135300	201504320	7880	7900	7900	7880	10
434	20240119	135200	201425500	7920	7920	7920	7920	0
435	20240119	135100	201425500	7920	7920	7920	7920	0
436	20240119	135000	201425500	7920	7920	7920	7920	0
437	20240119	134900	201425500	7920	7920	7920	7920	0
438	20240119	134800	201425500	7920	7920	7920	7920	3
439	20240119	134700	201401740	7890	7890	7890	7890	0
440	20240119	134600	201401740	7890	7890	7890	7890	127
441	20240119	134500	200399710	7920	7920	7920	7920	0
442	20240119	134400	200399710	7920	7920	7920	7920	0
443	20240119	134300	200399710	7920	7920	7920	7920	0
444	20240119	134200	200399710	7920	7920	7920	7920	5
445	20240119	134100	200360110	7920	7920	7920	7920	0
446	20240119	134000	200360110	7920	7920	7920	7920	0
447	20240119	133900	200360110	7920	7920	7920	7920	1
448	20240119	133800	200352190	7920	7920	7920	7920	2
449	20240119	133700	200336350	7940	7940	7940	7940	0
450	20240119	133600	200336350	7940	7940	7940	7940	2
451	20240119	133500	200320470	7940	7940	7940	7940	0
452	20240119	133400	200320470	7940	7940	7940	7940	0
453	20240119	133300	200320470	7940	7940	7940	7940	0
454	20240119	133200	200320470	7940	7940	7940	7940	0
455	20240119	133100	200320470	7940	7940	7940	7940	0
456	20240119	133000	200320470	7940	7940	7940	7940	0
457	20240119	132900	200320470	7940	7940	7940	7940	0
458	20240119	132800	200320470	7940	7940	7940	7940	0
459	20240119	132700	200320470	7940	7940	7940	7940	0
460	20240119	132600	200320470	7940	7940	7940	7940	5
461	20240119	132500	200280770	7920	7920	7920	7920	200
462	20240119	132400	198696770	7920	7920	7920	7920	0
463	20240119	132300	198696770	7920	7920	7920	7920	0
464	20240119	132200	198696770	7920	7920	7920	7920	0
465	20240119	132100	198696770	7920	7920	7920	7920	0
466	20240119	132000	198696770	7920	7920	7920	7920	0
467	20240119	131900	198696770	7920	7920	7920	7920	0
468	20240119	131800	198696770	7920	7920	7920	7920	0
469	20240119	131700	198696770	7920	7920	7920	7920	0
470	20240119	131600	198696770	7920	7920	7920	7920	0
471	20240119	131500	198696770	7920	7920	7920	7920	0
472	20240119	131400	198696770	7920	7920	7920	7920	0
473	20240119	131300	198696770	7920	7920	7920	7920	0
474	20240119	131200	198696770	7920	7920	7920	7920	0
475	20240119	131100	198696770	7920	7920	7920	7920	0
476	20240119	131000	198696770	7920	7920	7920	7920	0
477	20240119	130900	198696770	7920	7920	7920	7920	50
478	20240119	130800	198300770	7920	7920	7920	7920	0
479	20240119	130700	198300770	7920	7920	7920	7920	0
480	20240119	130600	198300770	7920	7920	7920	7920	0
481	20240119	130500	198300770	7920	7920	7920	7920	0
482	20240119	130400	198300770	7920	7920	7920	7920	115
483	20240119	130300	197389970	7920	7920	7920	7920	0
484	20240119	130200	197389970	7920	7920	7920	7920	60
485	20240119	130100	196914770	7920	7920	7920	7920	0
486	20240119	130000	196914770	7920	7890	7920	7890	8
487	20240119	125900	196851560	7940	7940	7940	7940	0
488	20240119	125800	196851560	7940	7940	7940	7940	0
489	20240119	125700	196851560	7940	7940	7940	7940	0
490	20240119	125600	196851560	7940	7940	7940	7940	0
491	20240119	125500	196851560	7940	7940	7940	7940	0
492	20240119	125400	196851560	7940	7940	7940	7940	0
493	20240119	125300	196851560	7940	7940	7940	7940	0
494	20240119	125200	196851560	7940	7940	7940	7940	0
495	20240119	125100	196851560	7940	7940	7940	7940	0
496	20240119	125000	196851560	7940	7940	7940	7940	0
497	20240119	124900	196851560	7940	7940	7940	7940	0
498	20240119	124800	196851560	7940	7940	7940	7940	0
499	20240119	124700	196851560	7940	7940	7940	7940	0
500	20240119	124600	196851560	7940	7940	7940	7940	0
501	20240119	124500	196851560	7940	7940	7940	7940	0
502	20240119	124400	196851560	7940	7940	7940	7940	0
503	20240119	124300	196851560	7940	7940	7940	7940	0
504	20240119	124200	196851560	7940	7940	7940	7940	0
505	20240119	124100	196851560	7940	7940	7940	7940	0
506	20240119	124000	196851560	7940	7940	7940	7940	0
507	20240119	123900	196851560	7940	7940	7940	7940	0
508	20240119	123800	196851560	7940	7940	7940	7940	0
509	20240119	123700	196851560	7940	7940	7940	7940	0
510	20240119	123600	196851560	7940	7940	7940	7940	0
511	20240119	123500	196851560	7940	7940	7940	7940	10
512	20240119	123400	196772160	7940	7940	7940	7940	0
513	20240119	123300	196772160	7940	7940	7940	7940	0
514	20240119	123200	196772160	7940	7940	7940	7940	1000
515	20240119	123100	188832160	7940	7940	7940	7940	110
516	20240119	123000	187958760	7940	7940	7940	7940	0
517	20240119	122900	187958760	7940	7940	7940	7940	0
518	20240119	122800	187958760	7940	7940	7940	7940	0
519	20240119	122700	187958760	7940	7940	7940	7940	12
520	20240119	122600	187863480	7930	7930	7930	7930	0
521	20240119	122500	187863480	7930	7930	7930	7930	10
522	20240119	122400	187784180	7940	7940	7940	7940	3
523	20240119	122300	187760360	7940	7940	7940	7940	0
524	20240119	122200	187760360	7940	7940	7940	7940	0
525	20240119	122100	187760360	7940	7890	7940	7890	637
526	20240119	122000	182710150	7880	7880	7880	7880	0
527	20240119	121900	182710150	7880	7880	7880	7880	328
528	20240119	121800	180125510	7890	7890	7890	7890	13
529	20240119	121700	180022940	7890	7900	7900	7890	80
530	20240119	121600	179391010	7930	7930	7930	7930	0
531	20240119	121500	179391010	7930	7930	7930	7930	0
532	20240119	121400	179391010	7930	7930	7930	7930	0
533	20240119	121300	179391010	7930	7930	7930	7930	0
534	20240119	121200	179391010	7930	7930	7930	7930	0
535	20240119	121100	179391010	7930	7930	7930	7930	0
536	20240119	121000	179391010	7930	7930	7930	7930	0
537	20240119	120900	179391010	7930	7930	7930	7930	0
538	20240119	120800	179391010	7930	7930	7930	7930	0
539	20240119	120700	179391010	7930	7930	7930	7930	0
540	20240119	120600	179391010	7930	7900	7930	7900	263
541	20240119	120500	177313220	7930	7930	7930	7930	0
542	20240119	120400	177313220	7930	7930	7930	7930	0
543	20240119	120300	177313220	7930	7930	7930	7930	0
544	20240119	120200	177313220	7930	7930	7930	7930	0
545	20240119	120100	177313220	7930	7930	7930	7930	1
546	20240119	120000	177305290	7900	7900	7900	7900	3
547	20240119	115900	177281590	7940	7940	7940	7940	0
548	20240119	115800	177281590	7940	7940	7940	7940	0
549	20240119	115700	177281590	7940	7940	7940	7940	4
550	20240119	115600	177249830	7900	7900	7900	7900	70
551	20240119	115500	176696830	7940	7940	7940	7900	110
552	20240119	115400	175827430	7940	7940	7940	7940	0
553	20240119	115300	175827430	7940	7940	7940	7940	0
554	20240119	115200	175827430	7940	7940	7940	7940	0
555	20240119	115100	175827430	7940	7940	7940	7940	0
556	20240119	115000	175827430	7940	7940	7940	7940	0
557	20240119	114900	175827430	7940	7940	7940	7940	0
558	20240119	114800	175827430	7940	7930	7940	7930	5
559	20240119	114700	175787740	7950	7950	7950	7950	0
560	20240119	114600	175787740	7950	7950	7950	7950	0
561	20240119	114500	175787740	7950	7900	7950	7900	134
562	20240119	114400	174728890	7900	7900	7900	7900	21
563	20240119	114300	174562990	7940	7940	7940	7940	0
564	20240119	114200	174562990	7940	7940	7940	7940	0
565	20240119	114100	174562990	7940	7940	7940	7940	1
566	20240119	114000	174555050	7950	7950	7950	7950	0
567	20240119	113900	174555050	7950	7950	7950	7950	0
568	20240119	113800	174555050	7950	7950	7950	7950	40
569	20240119	113700	174237050	7940	7940	7940	7940	5
570	20240119	113600	174197350	7930	7920	7930	7920	325
571	20240119	113500	171620320	7920	7920	7920	7920	1
572	20240119	113400	171612400	7900	7900	7900	7900	100
573	20240119	113300	170822400	7890	7890	7890	7890	0
574	20240119	113200	170822400	7890	7890	7890	7890	1
575	20240119	113100	170814510	7920	7920	7920	7920	0
576	20240119	113000	170814510	7920	7920	7920	7920	0
577	20240119	112900	170814510	7920	7920	7920	7920	0
578	20240119	112800	170814510	7920	7920	7920	7920	0
579	20240119	112700	170814510	7920	7920	7920	7920	1
580	20240119	112600	170806590	7900	7900	7900	7900	2
581	20240119	112500	170790790	7900	7900	7900	7900	0
582	20240119	112400	170790790	7900	7900	7900	7900	10
583	20240119	112300	170711790	7920	7920	7920	7920	0
584	20240119	112200	170711790	7920	7920	7920	7920	0
585	20240119	112100	170711790	7920	7920	7920	7920	0
586	20240119	112000	170711790	7920	7920	7920	7920	0
587	20240119	111900	170711790	7920	7920	7920	7920	2
588	20240119	111800	170695950	7870	7870	7870	7870	10
589	20240119	111700	170617250	7920	7920	7920	7920	0
590	20240119	111600	170617250	7920	7920	7920	7920	1
591	20240119	111500	170609330	7900	7900	7900	7900	168
592	20240119	111400	169282130	7880	7880	7880	7880	0
593	20240119	111300	169282130	7880	7880	7880	7880	1
594	20240119	111200	169274250	7880	7860	7880	7860	24
595	20240119	111100	169085290	7860	7860	7860	7860	0
596	20240119	111000	169085290	7860	7860	7860	7860	0
597	20240119	110900	169085290	7860	7860	7860	7860	0
598	20240119	110800	169085290	7860	7860	7860	7860	0
599	20240119	110700	169085290	7860	7860	7860	7860	0
600	20240119	110600	169085290	7860	7860	7860	7860	144
601	20240119	110500	167953450	7870	7870	7870	7870	0
602	20240119	110400	167953450	7870	7870	7870	7870	0
603	20240119	110300	167953450	7870	7870	7870	7870	0
604	20240119	110200	167953450	7870	7870	7870	7870	0
605	20240119	110100	167953450	7870	7870	7870	7870	265
606	20240119	110000	165867900	7870	7870	7870	7870	0
607	20240119	105900	165867900	7870	7870	7870	7870	0
608	20240119	105800	165867900	7870	7870	7870	7870	0
609	20240119	105700	165867900	7870	7870	7870	7870	0
610	20240119	105600	165867900	7870	7870	7870	7870	100
611	20240119	105500	165080900	7930	7930	7930	7930	0
612	20240119	105400	165080900	7930	7930	7930	7930	0
613	20240119	105300	165080900	7930	7930	7930	7930	0
614	20240119	105200	165080900	7930	7930	7930	7930	0
615	20240119	105100	165080900	7930	7930	7930	7930	0
616	20240119	105000	165080900	7930	7930	7930	7930	0
617	20240119	104900	165080900	7930	7930	7930	7930	1
618	20240119	104800	165072970	7880	7900	7900	7880	35
619	20240119	104700	164796990	7900	7900	7900	7900	2
620	20240119	104600	164781190	7950	7950	7950	7950	1
621	20240119	104500	164773240	7900	7920	7920	7900	260
622	20240119	104400	162718430	7920	7920	7920	7920	160
623	20240119	104300	161451230	7950	7950	7950	7950	0
624	20240119	104200	161451230	7950	7950	7950	7950	0
625	20240119	104100	161451230	7950	7950	7950	7950	0
626	20240119	104000	161451230	7950	7950	7950	7950	0
627	20240119	103900	161451230	7950	7950	7950	7950	0
628	20240119	103800	161451230	7950	7950	7950	7950	0
629	20240119	103700	161451230	7950	7950	7950	7950	0
630	20240119	103600	161451230	7950	7950	7950	7950	0
631	20240119	103500	161451230	7950	7950	7950	7950	0
632	20240119	103400	161451230	7950	7950	7950	7950	0
633	20240119	103300	161451230	7950	7950	7950	7950	2
634	20240119	103200	161435330	7920	7920	7920	7920	10
635	20240119	103100	161356130	7920	7920	7920	7920	0
636	20240119	103000	161356130	7920	7920	7920	7920	45
637	20240119	102900	160999730	7950	7950	7950	7950	0
638	20240119	102800	160999730	7950	7950	7950	7950	0
639	20240119	102700	160999730	7950	7950	7950	7950	0
640	20240119	102600	160999730	7950	7950	7950	7950	0
641	20240119	102500	160999730	7950	7950	7950	7950	0
642	20240119	102400	160999730	7950	7950	7950	7950	2
643	20240119	102300	160983830	7950	7950	7950	7950	0
644	20240119	102200	160983830	7950	7950	7950	7950	0
645	20240119	102100	160983830	7950	7950	7950	7950	0
646	20240119	102000	160983830	7950	7920	7950	7920	5
647	20240119	101900	160944140	7920	7920	7920	7920	0
648	20240119	101800	160944140	7920	7920	7920	7920	25
649	20240119	101700	160746140	7950	7950	7950	7950	0
650	20240119	101600	160746140	7950	7950	7950	7950	0
651	20240119	101500	160746140	7950	7950	7950	7950	244
652	20240119	101400	158806340	8000	8000	8000	8000	0
653	20240119	101300	158806340	8000	8000	8000	8000	0
654	20240119	101200	158806340	8000	8000	8000	8000	0
655	20240119	101100	158806340	8000	8000	8000	8000	0
656	20240119	101000	158806340	8000	8000	8000	8000	0
657	20240119	100900	158806340	8000	8000	8000	8000	5
658	20240119	100800	158766340	7950	7950	7950	7950	0
659	20240119	100700	158766340	7950	7950	7950	7950	20
660	20240119	100600	158607340	8010	8010	8010	8010	0
661	20240119	100500	158607340	8010	8010	8010	8010	0
662	20240119	100400	158607340	8010	8010	8010	8010	40
663	20240119	100300	158286940	8010	8010	8010	8010	0
664	20240119	100200	158286940	8010	8010	8010	8010	3
665	20240119	100100	158262910	8020	8020	8020	8020	2
666	20240119	100000	158246870	7970	7970	7970	7970	0
667	20240119	095900	158246870	7970	7970	7970	7970	1
668	20240119	095800	158238900	7970	7970	7980	7970	154
669	20240119	095700	157010480	7970	7970	7970	7900	1055
670	20240119	095600	148645060	7970	7970	7970	7970	67
671	20240119	095500	148111070	7980	7980	7980	7980	0
672	20240119	095400	148111070	7980	7980	7980	7980	18
673	20240119	095300	147967430	7980	8030	8030	7980	731
674	20240119	095200	142123000	8030	8030	8030	8030	1
675	20240119	095100	142114970	8000	8000	8030	8000	132
676	20240119	095000	141058940	8030	8020	8030	8020	3
677	20240119	094900	141034870	8030	8030	8030	8030	3
678	20240119	094800	141010780	7990	7990	7990	7990	1
679	20240119	094700	141002790	8000	8030	8030	8000	46
680	20240119	094600	140634760	8000	8000	8000	8000	1
681	20240119	094500	140626760	8000	8000	8000	8000	30
682	20240119	094400	140386760	8030	8030	8030	8030	0
683	20240119	094300	140386760	8030	8030	8030	8030	0
684	20240119	094200	140386760	8030	8030	8030	8030	2
685	20240119	094100	140370700	8000	8000	8000	8000	17
686	20240119	094000	140234700	8030	8030	8030	8030	1
687	20240119	093900	140226670	8010	8020	8020	8010	74
688	20240119	093800	139633500	8020	8020	8020	8020	1
689	20240119	093700	139625480	8020	8020	8020	8020	1
690	20240119	093600	139617460	8020	8020	8020	8020	2
691	20240119	093500	139601420	8020	8020	8020	8020	12
692	20240119	093400	139505180	8020	8020	8020	8020	249
693	20240119	093300	137508200	8020	8020	8020	8020	0
694	20240119	093200	137508200	8020	8020	8020	7990	58
695	20240119	093100	137044690	8010	8010	8010	8010	0
696	20240119	093000	137044690	8010	8010	8010	8010	137
697	20240119	092900	135947320	8010	8010	8010	8010	244
698	20240119	092800	133992880	8010	8000	8010	8000	97
699	20240119	092700	133216870	7990	7990	7990	7990	0
700	20240119	092600	133216870	7990	7980	7990	7980	201
701	20240119	092500	131611200	8000	8000	8000	8000	0
702	20240119	092400	131611200	8000	8000	8000	8000	0
703	20240119	092300	131611200	8000	8040	8040	8000	718
704	20240119	092200	125858290	8040	8040	8040	8040	1
705	20240119	092100	125850250	8080	8080	8080	8080	0
706	20240119	092000	125850250	8080	8080	8080	8080	112
707	20240119	091900	124945290	8050	8090	8090	8050	268
708	20240119	091800	122787500	8060	8060	8090	8060	37
709	20240119	091700	122489160	8100	8100	8100	8090	68
710	20240119	091600	121938450	8100	8090	8100	8050	458
711	20240119	091500	118248560	8100	8110	8110	8080	167
712	20240119	091400	116895940	8080	8050	8100	8050	3493
713	20240119	091300	88625680	8040	8040	8040	8040	2042
714	20240119	091200	72208000	8050	8050	8050	8050	0
715	20240119	091100	72208000	8050	7940	8050	7940	3970
716	20240119	091000	40576400	7950	7950	7950	7950	0
717	20240119	090900	40576400	7950	7870	7950	7870	1105
718	20240119	090800	31847650	7970	7970	7970	7970	0
719	20240119	090700	31847650	7970	7850	7970	7850	17
720	20240119	090600	31713420	7970	7970	7970	7970	1
721	20240119	090500	31705450	7840	7840	7840	7840	0
722	20240119	090400	31705450	7840	7850	7850	7840	13
723	20240119	090300	31603470	7980	7910	7980	7910	600
724	20240119	090200	26829000	7830	7780	7830	7780	273
725	20240119	090100	24703860	7760	7760	7760	7760	0
726	20240119	090000	24703860	7760	7770	7770	7760	3183