KissMeData/318410/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211200	298000760	9900	9900	9900	9900	3244
3	20240119	211100	298000760	9900	9900	9900	9900	0
4	20240119	211000	298000760	9900	9900	9900	9900	0
5	20240119	210900	298000760	9900	9900	9900	9900	0
6	20240119	210800	298000760	9900	9900	9900	9900	0
7	20240119	210700	298000760	9900	9900	9900	9900	0
8	20240119	210600	298000760	9900	9900	9900	9900	0
9	20240119	210500	298000760	9900	9900	9900	9900	0
10	20240119	210400	298000760	9900	9900	9900	9900	0
11	20240119	210300	298000760	9900	9900	9900	9900	0
12	20240119	210200	298000760	9900	9900	9900	9900	0
13	20240119	210100	298000760	9900	9900	9900	9900	0
14	20240119	210000	298000760	9900	9900	9900	9900	0
15	20240119	205900	298000760	9900	9900	9900	9900	0
16	20240119	205800	298000760	9900	9900	9900	9900	0
17	20240119	205700	298000760	9900	9900	9900	9900	0
18	20240119	205600	298000760	9900	9900	9900	9900	0
19	20240119	205500	298000760	9900	9900	9900	9900	0
20	20240119	205400	298000760	9900	9900	9900	9900	0
21	20240119	205300	298000760	9900	9900	9900	9900	0
22	20240119	205200	298000760	9900	9900	9900	9900	0
23	20240119	205100	298000760	9900	9900	9900	9900	0
24	20240119	205000	298000760	9900	9900	9900	9900	0
25	20240119	204900	298000760	9900	9900	9900	9900	0
26	20240119	204800	298000760	9900	9900	9900	9900	0
27	20240119	204700	298000760	9900	9900	9900	9900	0
28	20240119	204600	298000760	9900	9900	9900	9900	0
29	20240119	204500	298000760	9900	9900	9900	9900	0
30	20240119	204400	298000760	9900	9900	9900	9900	0
31	20240119	204300	298000760	9900	9900	9900	9900	0
32	20240119	204200	298000760	9900	9900	9900	9900	3244
33	20240119	204100	298000760	9900	9900	9900	9900	0
34	20240119	204000	298000760	9900	9900	9900	9900	0
35	20240119	203900	298000760	9900	9900	9900	9900	0
36	20240119	203800	298000760	9900	9900	9900	9900	0
37	20240119	203700	298000760	9900	9900	9900	9900	0
38	20240119	203600	298000760	9900	9900	9900	9900	0
39	20240119	203500	298000760	9900	9900	9900	9900	0
40	20240119	203400	298000760	9900	9900	9900	9900	0
41	20240119	203300	298000760	9900	9900	9900	9900	0
42	20240119	203200	298000760	9900	9900	9900	9900	0
43	20240119	203100	298000760	9900	9900	9900	9900	0
44	20240119	203000	298000760	9900	9900	9900	9900	0
45	20240119	202900	298000760	9900	9900	9900	9900	0
46	20240119	202800	298000760	9900	9900	9900	9900	0
47	20240119	202700	298000760	9900	9900	9900	9900	0
48	20240119	202600	298000760	9900	9900	9900	9900	0
49	20240119	202500	298000760	9900	9900	9900	9900	0
50	20240119	202400	298000760	9900	9900	9900	9900	0
51	20240119	202300	298000760	9900	9900	9900	9900	0
52	20240119	202200	298000760	9900	9900	9900	9900	0
53	20240119	202100	298000760	9900	9900	9900	9900	0
54	20240119	202000	298000760	9900	9900	9900	9900	0
55	20240119	201900	298000760	9900	9900	9900	9900	0
56	20240119	201800	298000760	9900	9900	9900	9900	0
57	20240119	201700	298000760	9900	9900	9900	9900	0
58	20240119	201600	298000760	9900	9900	9900	9900	0
59	20240119	201500	298000760	9900	9900	9900	9900	0
60	20240119	201400	298000760	9900	9900	9900	9900	0
61	20240119	201300	298000760	9900	9900	9900	9900	0
62	20240119	201200	298000760	9900	9900	9900	9900	3244
63	20240119	201100	298000760	9900	9900	9900	9900	0
64	20240119	201000	298000760	9900	9900	9900	9900	0
65	20240119	200900	298000760	9900	9900	9900	9900	0
66	20240119	200800	298000760	9900	9900	9900	9900	0
67	20240119	200700	298000760	9900	9900	9900	9900	0
68	20240119	200600	298000760	9900	9900	9900	9900	0
69	20240119	200500	298000760	9900	9900	9900	9900	0
70	20240119	200400	298000760	9900	9900	9900	9900	0
71	20240119	200300	298000760	9900	9900	9900	9900	0
72	20240119	200200	298000760	9900	9900	9900	9900	0
73	20240119	200100	298000760	9900	9900	9900	9900	0
74	20240119	200000	298000760	9900	9900	9900	9900	0
75	20240119	195900	298000760	9900	9900	9900	9900	0
76	20240119	195800	298000760	9900	9900	9900	9900	0
77	20240119	195700	298000760	9900	9900	9900	9900	0
78	20240119	195600	298000760	9900	9900	9900	9900	0
79	20240119	195500	298000760	9900	9900	9900	9900	0
80	20240119	195400	298000760	9900	9900	9900	9900	0
81	20240119	195300	298000760	9900	9900	9900	9900	0
82	20240119	195200	298000760	9900	9900	9900	9900	0
83	20240119	195100	298000760	9900	9900	9900	9900	0
84	20240119	195000	298000760	9900	9900	9900	9900	0
85	20240119	194900	298000760	9900	9900	9900	9900	0
86	20240119	194800	298000760	9900	9900	9900	9900	0
87	20240119	194700	298000760	9900	9900	9900	9900	0
88	20240119	194600	298000760	9900	9900	9900	9900	0
89	20240119	194500	298000760	9900	9900	9900	9900	0
90	20240119	194400	298000760	9900	9900	9900	9900	0
91	20240119	194300	298000760	9900	9900	9900	9900	0
92	20240119	194200	298000760	9900	9900	9900	9900	3244
93	20240119	194100	298000760	9900	9900	9900	9900	0
94	20240119	194000	298000760	9900	9900	9900	9900	0
95	20240119	193900	298000760	9900	9900	9900	9900	0
96	20240119	193800	298000760	9900	9900	9900	9900	0
97	20240119	193700	298000760	9900	9900	9900	9900	0
98	20240119	193600	298000760	9900	9900	9900	9900	0
99	20240119	193500	298000760	9900	9900	9900	9900	0
100	20240119	193400	298000760	9900	9900	9900	9900	0
101	20240119	193300	298000760	9900	9900	9900	9900	0
102	20240119	193200	298000760	9900	9900	9900	9900	0
103	20240119	193100	298000760	9900	9900	9900	9900	0
104	20240119	193000	298000760	9900	9900	9900	9900	0
105	20240119	192900	298000760	9900	9900	9900	9900	0
106	20240119	192800	298000760	9900	9900	9900	9900	0
107	20240119	192700	298000760	9900	9900	9900	9900	0
108	20240119	192600	298000760	9900	9900	9900	9900	0
109	20240119	192500	298000760	9900	9900	9900	9900	0
110	20240119	192400	298000760	9900	9900	9900	9900	0
111	20240119	192300	298000760	9900	9900	9900	9900	0
112	20240119	192200	298000760	9900	9900	9900	9900	0
113	20240119	192100	298000760	9900	9900	9900	9900	0
114	20240119	192000	298000760	9900	9900	9900	9900	0
115	20240119	191900	298000760	9900	9900	9900	9900	0
116	20240119	191800	298000760	9900	9900	9900	9900	0
117	20240119	191700	298000760	9900	9900	9900	9900	0
118	20240119	191600	298000760	9900	9900	9900	9900	0
119	20240119	191500	298000760	9900	9900	9900	9900	0
120	20240119	191400	298000760	9900	9900	9900	9900	0
121	20240119	191300	298000760	9900	9900	9900	9900	0
122	20240119	191200	298000760	9900	9900	9900	9900	3244
123	20240119	191100	298000760	9900	9900	9900	9900	0
124	20240119	191000	298000760	9900	9900	9900	9900	0
125	20240119	190900	298000760	9900	9900	9900	9900	0
126	20240119	190800	298000760	9900	9900	9900	9900	0
127	20240119	190700	298000760	9900	9900	9900	9900	0
128	20240119	190600	298000760	9900	9900	9900	9900	0
129	20240119	190500	298000760	9900	9900	9900	9900	0
130	20240119	190400	298000760	9900	9900	9900	9900	0
131	20240119	190300	298000760	9900	9900	9900	9900	0
132	20240119	190200	298000760	9900	9900	9900	9900	0
133	20240119	190100	298000760	9900	9900	9900	9900	0
134	20240119	190000	298000760	9900	9900	9900	9900	0
135	20240119	185900	298000760	9900	9900	9900	9900	0
136	20240119	185800	298000760	9900	9900	9900	9900	0
137	20240119	185700	298000760	9900	9900	9900	9900	0
138	20240119	185600	298000760	9900	9900	9900	9900	0
139	20240119	185500	298000760	9900	9900	9900	9900	0
140	20240119	185400	298000760	9900	9900	9900	9900	0
141	20240119	185300	298000760	9900	9900	9900	9900	0
142	20240119	185200	298000760	9900	9900	9900	9900	0
143	20240119	185100	298000760	9900	9900	9900	9900	0
144	20240119	185000	298000760	9900	9900	9900	9900	0
145	20240119	184900	298000760	9900	9900	9900	9900	0
146	20240119	184800	298000760	9900	9900	9900	9900	0
147	20240119	184700	298000760	9900	9900	9900	9900	0
148	20240119	184600	298000760	9900	9900	9900	9900	0
149	20240119	184500	298000760	9900	9900	9900	9900	0
150	20240119	184400	298000760	9900	9900	9900	9900	0
151	20240119	184300	298000760	9900	9900	9900	9900	0
152	20240119	184200	298000760	9900	9900	9900	9900	3244
153	20240119	184100	298000760	9900	9900	9900	9900	0
154	20240119	184000	298000760	9900	9900	9900	9900	0
155	20240119	183900	298000760	9900	9900	9900	9900	0
156	20240119	183800	298000760	9900	9900	9900	9900	0
157	20240119	183700	298000760	9900	9900	9900	9900	0
158	20240119	183600	298000760	9900	9900	9900	9900	0
159	20240119	183500	298000760	9900	9900	9900	9900	0
160	20240119	183400	298000760	9900	9900	9900	9900	0
161	20240119	183300	298000760	9900	9900	9900	9900	0
162	20240119	183200	298000760	9900	9900	9900	9900	0
163	20240119	183100	298000760	9900	9900	9900	9900	0
164	20240119	183000	298000760	9900	9900	9900	9900	0
165	20240119	182900	298000760	9900	9900	9900	9900	0
166	20240119	182800	298000760	9900	9900	9900	9900	0
167	20240119	182700	298000760	9900	9900	9900	9900	0
168	20240119	182600	298000760	9900	9900	9900	9900	0
169	20240119	182500	298000760	9900	9900	9900	9900	0
170	20240119	182400	298000760	9900	9900	9900	9900	0
171	20240119	182300	298000760	9900	9900	9900	9900	0
172	20240119	182200	298000760	9900	9900	9900	9900	0
173	20240119	182100	298000760	9900	9900	9900	9900	0
174	20240119	182000	298000760	9900	9900	9900	9900	0
175	20240119	181900	298000760	9900	9900	9900	9900	0
176	20240119	181800	298000760	9900	9900	9900	9900	0
177	20240119	181700	298000760	9900	9900	9900	9900	0
178	20240119	181600	298000760	9900	9900	9900	9900	0
179	20240119	181500	298000760	9900	9900	9900	9900	0
180	20240119	181400	298000760	9900	9900	9900	9900	0
181	20240119	181300	298000760	9900	9900	9900	9900	0
182	20240119	181200	298000760	9900	9900	9900	9900	3244
183	20240119	181100	298000760	9900	9900	9900	9900	0
184	20240119	181000	298000760	9900	9900	9900	9900	0
185	20240119	180900	298000760	9900	9900	9900	9900	0
186	20240119	180800	298000760	9900	9900	9900	9900	0
187	20240119	180700	298000760	9900	9900	9900	9900	0
188	20240119	180600	298000760	9900	9900	9900	9900	0
189	20240119	180500	298000760	9900	9900	9900	9900	0
190	20240119	180400	298000760	9900	9900	9900	9900	0
191	20240119	180300	298000760	9900	9900	9900	9900	0
192	20240119	180200	298000760	9900	9900	9900	9900	0
193	20240119	180100	298000760	9900	9900	9900	9900	0
194	20240119	180000	298000760	9900	9900	9900	9900	0
195	20240119	175900	298000760	9900	9900	9900	9900	0
196	20240119	175800	298000760	9900	9900	9900	9900	0
197	20240119	175700	298000760	9900	9900	9900	9900	0
198	20240119	175600	298000760	9900	9900	9900	9900	0
199	20240119	175500	298000760	9900	9900	9900	9900	0
200	20240119	175400	298000760	9900	9900	9900	9900	0
201	20240119	175300	298000760	9900	9900	9900	9900	0
202	20240119	175200	298000760	9900	9900	9900	9900	0
203	20240119	175100	298000760	9900	9900	9900	9900	0
204	20240119	175000	298000760	9900	9900	9900	9900	0
205	20240119	174900	298000760	9900	9900	9900	9900	0
206	20240119	174800	298000760	9900	9900	9900	9900	0
207	20240119	174700	298000760	9900	9900	9900	9900	0
208	20240119	174600	298000760	9900	9900	9900	9900	0
209	20240119	174500	298000760	9900	9900	9900	9900	0
210	20240119	174400	298000760	9900	9900	9900	9900	0
211	20240119	174300	298000760	9900	9900	9900	9900	0
212	20240119	174200	298000760	9900	9900	9900	9900	3244
213	20240119	174100	298000760	9900	9900	9900	9900	0
214	20240119	174000	298000760	9900	9900	9900	9900	0
215	20240119	173900	298000760	9900	9900	9900	9900	0
216	20240119	173800	298000760	9900	9900	9900	9900	0
217	20240119	173700	298000760	9900	9900	9900	9900	0
218	20240119	173600	298000760	9900	9900	9900	9900	0
219	20240119	173500	298000760	9900	9900	9900	9900	0
220	20240119	173400	298000760	9900	9900	9900	9900	0
221	20240119	173300	298000760	9900	9900	9900	9900	0
222	20240119	173200	298000760	9900	9900	9900	9900	0
223	20240119	173100	298000760	9900	9900	9900	9900	0
224	20240119	173000	298000760	9900	9900	9900	9900	0
225	20240119	172900	298000760	9900	9900	9900	9900	0
226	20240119	172800	298000760	9900	9900	9900	9900	0
227	20240119	172700	298000760	9900	9900	9900	9900	0
228	20240119	172600	298000760	9900	9900	9900	9900	0
229	20240119	172500	298000760	9900	9900	9900	9900	0
230	20240119	172400	298000760	9900	9900	9900	9900	0
231	20240119	172300	298000760	9900	9900	9900	9900	0
232	20240119	172200	298000760	9900	9900	9900	9900	0
233	20240119	172100	298000760	9900	9900	9900	9900	0
234	20240119	172000	298000760	9900	9900	9900	9900	0
235	20240119	171900	298000760	9900	9900	9900	9900	0
236	20240119	171800	298000760	9900	9900	9900	9900	0
237	20240119	171700	298000760	9900	9900	9900	9900	0
238	20240119	171600	298000760	9900	9900	9900	9900	0
239	20240119	171500	298000760	9900	9900	9900	9900	0
240	20240119	171400	298000760	9900	9900	9900	9900	0
241	20240119	171300	298000760	9900	9900	9900	9900	0
242	20240119	171200	298000760	9900	9900	9900	9900	3244
243	20240119	171100	298000760	9900	9900	9900	9900	0
244	20240119	171000	298000760	9900	9900	9900	9900	0
245	20240119	170900	298000760	9900	9900	9900	9900	0
246	20240119	170800	298000760	9900	9900	9900	9900	0
247	20240119	170700	298000760	9900	9900	9900	9900	0
248	20240119	170600	298000760	9900	9900	9900	9900	0
249	20240119	170500	298000760	9900	9900	9900	9900	0
250	20240119	170400	298000760	9900	9900	9900	9900	0
251	20240119	170300	298000760	9900	9900	9900	9900	0
252	20240119	170200	298000760	9900	9900	9900	9900	0
253	20240119	170100	298000760	9900	9900	9900	9900	0
254	20240119	170000	298000760	9900	9900	9900	9900	0
255	20240119	165900	298000760	9900	9900	9900	9900	0
256	20240119	165800	298000760	9900	9900	9900	9900	0
257	20240119	165700	298000760	9900	9900	9900	9900	0
258	20240119	165600	298000760	9900	9900	9900	9900	0
259	20240119	165500	298000760	9900	9900	9900	9900	0
260	20240119	165400	298000760	9900	9900	9900	9900	0
261	20240119	165300	298000760	9900	9900	9900	9900	0
262	20240119	165200	298000760	9900	9900	9900	9900	0
263	20240119	165100	298000760	9900	9900	9900	9900	0
264	20240119	165000	298000760	9900	9900	9900	9900	0
265	20240119	164900	298000760	9900	9900	9900	9900	0
266	20240119	164800	298000760	9900	9900	9900	9900	0
267	20240119	164700	298000760	9900	9900	9900	9900	0
268	20240119	164600	298000760	9900	9900	9900	9900	0
269	20240119	164500	298000760	9900	9900	9900	9900	0
270	20240119	164400	298000760	9900	9900	9900	9900	0
271	20240119	164300	298000760	9900	9900	9900	9900	0
272	20240119	164200	298000760	9900	9900	9900	9900	3244
273	20240119	164100	298000760	9900	9900	9900	9900	0
274	20240119	164000	298000760	9900	9900	9900	9900	0
275	20240119	163900	298000760	9900	9900	9900	9900	0
276	20240119	163800	298000760	9900	9900	9900	9900	0
277	20240119	163700	298000760	9900	9900	9900	9900	0
278	20240119	163600	298000760	9900	9900	9900	9900	0
279	20240119	163500	298000760	9900	9900	9900	9900	0
280	20240119	163400	298000760	9900	9900	9900	9900	0
281	20240119	163300	298000760	9900	9900	9900	9900	0
282	20240119	163200	298000760	9900	9900	9900	9900	0
283	20240119	163100	298000760	9900	9900	9900	9900	0
284	20240119	163000	298000760	9900	9900	9900	9900	0
285	20240119	162900	298000760	9900	9900	9900	9900	0
286	20240119	162800	298000760	9900	9900	9900	9900	0
287	20240119	162700	298000760	9900	9900	9900	9900	0
288	20240119	162600	298000760	9900	9900	9900	9900	0
289	20240119	162500	298000760	9900	9900	9900	9900	0
290	20240119	162400	298000760	9900	9900	9900	9900	0
291	20240119	162300	298000760	9900	9900	9900	9900	0
292	20240119	162200	298000760	9900	9900	9900	9900	0
293	20240119	162100	298000760	9900	9900	9900	9900	0
294	20240119	162000	298000760	9900	9900	9900	9900	0
295	20240119	161900	298000760	9900	9900	9900	9900	0
296	20240119	161800	298000760	9900	9900	9900	9900	0
297	20240119	161700	298000760	9900	9900	9900	9900	0
298	20240119	161600	298000760	9900	9900	9900	9900	0
299	20240119	161500	298000760	9900	9900	9900	9900	0
300	20240119	161400	298000760	9900	9900	9900	9900	0
301	20240119	161300	298000760	9900	9900	9900	9900	0
302	20240119	161200	298000760	9900	9900	9900	9900	3244
303	20240119	161100	298000760	9900	9900	9900	9900	0
304	20240119	161000	298000760	9900	9900	9900	9900	0
305	20240119	160900	298000760	9900	9900	9900	9900	0
306	20240119	160800	298000760	9900	9900	9900	9900	0
307	20240119	160700	298000760	9900	9900	9900	9900	0
308	20240119	160600	298000760	9900	9900	9900	9900	0
309	20240119	160500	298000760	9900	9900	9900	9900	0
310	20240119	160400	298000760	9900	9900	9900	9900	0
311	20240119	160300	298000760	9900	9900	9900	9900	0
312	20240119	160200	298000760	9900	9900	9900	9900	0
313	20240119	160100	298000760	9900	9900	9900	9900	0
314	20240119	160000	298000760	9900	9900	9900	9900	0
315	20240119	155900	298000760	9900	9900	9900	9900	0
316	20240119	155800	298000760	9900	9900	9900	9900	0
317	20240119	155700	298000760	9900	9900	9900	9900	0
318	20240119	155600	298000760	9900	9900	9900	9900	0
319	20240119	155500	298000760	9900	9900	9900	9900	0
320	20240119	155400	298000760	9900	9900	9900	9900	0
321	20240119	155300	298000760	9900	9900	9900	9900	0
322	20240119	155200	298000760	9900	9900	9900	9900	0
323	20240119	155100	298000760	9900	9900	9900	9900	0
324	20240119	155000	298000760	9900	9900	9900	9900	0
325	20240119	154900	298000760	9900	9900	9900	9900	0
326	20240119	154800	298000760	9900	9900	9900	9900	0
327	20240119	154700	298000760	9900	9900	9900	9900	0
328	20240119	154600	298000760	9900	9900	9900	9900	0
329	20240119	154500	298000760	9900	9900	9900	9900	0
330	20240119	154400	298000760	9900	9900	9900	9900	0
331	20240119	154300	298000760	9900	9900	9900	9900	0
332	20240119	154200	298000760	9900	9900	9900	9900	3244
333	20240119	154100	298000760	9900	9900	9900	9900	0
334	20240119	154000	298000760	9900	9900	9900	9900	0
335	20240119	153900	298000760	9900	9900	9900	9900	0
336	20240119	153800	298000760	9900	9900	9900	9900	0
337	20240119	153700	298000760	9900	9900	9900	9900	0
338	20240119	153600	298000760	9900	9900	9900	9900	0
339	20240119	153500	298000760	9900	9900	9900	9900	0
340	20240119	153400	298000760	9900	9900	9900	9900	0
341	20240119	153300	298000760	9900	9900	9900	9900	0
342	20240119	153200	298000760	9900	9900	9900	9900	0
343	20240119	153100	298000760	9900	9900	9900	9900	0
344	20240119	153000	298000760	9900	9900	9900	9900	3244
345	20240119	152900	265885160	9810	9810	9810	9810	0
346	20240119	152800	265885160	9810	9810	9810	9810	0
347	20240119	152700	265885160	9810	9810	9810	9810	0
348	20240119	152600	265885160	9810	9810	9810	9810	0
349	20240119	152500	265885160	9810	9810	9810	9810	0
350	20240119	152400	265885160	9810	9810	9810	9810	0
351	20240119	152300	265885160	9810	9810	9810	9810	0
352	20240119	152200	265885160	9810	9810	9810	9810	0
353	20240119	152100	265885160	9810	9810	9810	9810	0
354	20240119	152000	265885160	9810	9810	9810	9810	0
355	20240119	151900	265885160	9810	9760	9810	9760	32
356	20240119	151800	265572740	9820	9800	9820	9780	399
357	20240119	151700	261661530	9790	9780	9790	9780	155
358	20240119	151600	260144630	9820	9820	9820	9820	0
359	20240119	151500	260144630	9820	9820	9820	9820	0
360	20240119	151400	260144630	9820	9830	9830	9820	21
361	20240119	151300	259938260	9830	9800	9830	9760	503
362	20240119	151200	255005330	9740	9760	9800	9740	302
363	20240119	151100	252054640	9760	9750	9760	9750	1000
364	20240119	151000	242303640	9740	9750	9750	9740	27
365	20240119	150900	242040530	9750	9760	9760	9750	100
366	20240119	150800	241064950	9740	9740	9740	9740	0
367	20240119	150700	241064950	9740	9740	9740	9740	0
368	20240119	150600	241064950	9740	9740	9740	9740	484
369	20240119	150500	236350790	9740	9740	9740	9740	167
370	20240119	150400	234724210	9750	9750	9750	9750	50
371	20240119	150300	234236710	9760	9790	9790	9760	164
372	20240119	150200	232636040	9790	9790	9790	9790	143
373	20240119	150100	231236070	9800	9790	9800	9790	1000
374	20240119	150000	221438900	9790	9790	9790	9790	1
375	20240119	145900	221429110	9790	9740	9790	9730	320
376	20240119	145800	218314290	9800	9720	9800	9720	2658
377	20240119	145700	192408390	9710	9680	9710	9680	929
378	20240119	145600	183405200	9670	9670	9670	9670	4
379	20240119	145500	183366520	9650	9650	9650	9650	1
380	20240119	145400	183356870	9670	9670	9670	9670	256
381	20240119	145300	180881350	9670	9670	9670	9670	54
382	20240119	145200	180359170	9670	9670	9670	9670	0
383	20240119	145100	180359170	9670	9670	9670	9670	0
384	20240119	145000	180359170	9670	9670	9670	9670	0
385	20240119	144900	180359170	9670	9670	9670	9670	0
386	20240119	144800	180359170	9670	9670	9670	9670	0
387	20240119	144700	180359170	9670	9670	9670	9670	0
388	20240119	144600	180359170	9670	9670	9670	9670	0
389	20240119	144500	180359170	9670	9670	9670	9670	2
390	20240119	144400	180339830	9640	9640	9640	9640	0
391	20240119	144300	180339830	9640	9640	9640	9640	0
392	20240119	144200	180339830	9640	9640	9640	9640	0
393	20240119	144100	180339830	9640	9640	9640	9640	5
394	20240119	144000	180291630	9640	9640	9640	9640	0
395	20240119	143900	180291630	9640	9650	9650	9640	102
396	20240119	143800	179308230	9640	9640	9640	9640	11
397	20240119	143700	179202190	9640	9640	9640	9640	0
398	20240119	143600	179202190	9640	9640	9640	9640	0
399	20240119	143500	179202190	9640	9640	9640	9640	19
400	20240119	143400	179019030	9670	9670	9670	9670	0
401	20240119	143300	179019030	9670	9670	9670	9670	0
402	20240119	143200	179019030	9670	9650	9670	9650	7
403	20240119	143100	178951420	9650	9650	9650	9650	0
404	20240119	143000	178951420	9650	9660	9660	9650	169
405	20240119	142900	177320310	9670	9670	9670	9670	0
406	20240119	142800	177320310	9670	9670	9670	9670	248
407	20240119	142700	174922150	9680	9670	9680	9670	551
408	20240119	142600	169593970	9670	9670	9670	9670	202
409	20240119	142500	167640630	9660	9660	9660	9660	0
410	20240119	142400	167640630	9660	9660	9660	9660	62
411	20240119	142300	167041710	9660	9660	9660	9660	0
412	20240119	142200	167041710	9660	9660	9660	9660	0
413	20240119	142100	167041710	9660	9660	9660	9660	1
414	20240119	142000	167032050	9650	9650	9650	9650	0
415	20240119	141900	167032050	9650	9650	9650	9650	2
416	20240119	141800	167012750	9660	9660	9660	9660	0
417	20240119	141700	167012750	9660	9650	9660	9650	6
418	20240119	141600	166954800	9660	9660	9660	9660	50
419	20240119	141500	166471800	9660	9660	9660	9660	0
420	20240119	141400	166471800	9660	9660	9660	9660	0
421	20240119	141300	166471800	9660	9660	9660	9660	0
422	20240119	141200	166471800	9660	9660	9660	9660	6
423	20240119	141100	166413840	9650	9650	9650	9650	0
424	20240119	141000	166413840	9650	9650	9650	9650	0
425	20240119	140900	166413840	9650	9650	9650	9650	0
426	20240119	140800	166413840	9650	9650	9650	9650	216
427	20240119	140700	164329440	9650	9650	9650	9650	150
428	20240119	140600	162881940	9660	9650	9660	9650	4
429	20240119	140500	162843320	9660	9660	9660	9660	0
430	20240119	140400	162843320	9660	9660	9660	9660	0
431	20240119	140300	162843320	9660	9660	9660	9660	0
432	20240119	140200	162843320	9660	9660	9660	9660	0
433	20240119	140100	162843320	9660	9660	9660	9660	0
434	20240119	140000	162843320	9660	9660	9660	9660	1
435	20240119	135900	162833660	9670	9670	9670	9670	0
436	20240119	135800	162833660	9670	9670	9670	9670	2
437	20240119	135700	162814320	9650	9650	9650	9650	0
438	20240119	135600	162814320	9650	9650	9650	9650	0
439	20240119	135500	162814320	9650	9650	9650	9650	0
440	20240119	135400	162814320	9650	9650	9650	9650	0
441	20240119	135300	162814320	9650	9650	9650	9650	0
442	20240119	135200	162814320	9650	9650	9650	9650	0
443	20240119	135100	162814320	9650	9650	9650	9650	0
444	20240119	135000	162814320	9650	9650	9650	9650	0
445	20240119	134900	162814320	9650	9650	9650	9650	0
446	20240119	134800	162814320	9650	9650	9650	9650	0
447	20240119	134700	162814320	9650	9650	9650	9650	0
448	20240119	134600	162814320	9650	9650	9650	9650	0
449	20240119	134500	162814320	9650	9660	9660	9650	9
450	20240119	134400	162727460	9670	9670	9670	9670	0
451	20240119	134300	162727460	9670	9670	9670	9670	0
452	20240119	134200	162727460	9670	9670	9670	9670	0
453	20240119	134100	162727460	9670	9670	9670	9670	0
454	20240119	134000	162727460	9670	9670	9670	9670	0
455	20240119	133900	162727460	9670	9670	9670	9670	6
456	20240119	133800	162669440	9670	9670	9670	9670	0
457	20240119	133700	162669440	9670	9670	9670	9670	0
458	20240119	133600	162669440	9670	9670	9670	9670	0
459	20240119	133500	162669440	9670	9670	9670	9670	234
460	20240119	133400	160406660	9670	9670	9670	9670	1
461	20240119	133300	160396990	9670	9670	9670	9670	2
462	20240119	133200	160377650	9680	9680	9680	9680	0
463	20240119	133100	160377650	9680	9680	9680	9680	2
464	20240119	133000	160358290	9670	9670	9670	9670	80
465	20240119	132900	159584690	9680	9680	9680	9680	0
466	20240119	132800	159584690	9680	9680	9680	9680	0
467	20240119	132700	159584690	9680	9680	9680	9680	0
468	20240119	132600	159584690	9680	9680	9680	9680	1
469	20240119	132500	159575010	9680	9680	9680	9680	0
470	20240119	132400	159575010	9680	9680	9680	9680	0
471	20240119	132300	159575010	9680	9680	9680	9680	1
472	20240119	132200	159565330	9680	9670	9680	9670	55
473	20240119	132100	159032980	9670	9670	9670	9670	0
474	20240119	132000	159032980	9670	9670	9670	9670	180
475	20240119	131900	157292380	9670	9670	9670	9670	70
476	20240119	131800	156615480	9660	9660	9660	9660	0
477	20240119	131700	156615480	9660	9660	9660	9660	1
478	20240119	131600	156605820	9660	9660	9660	9660	0
479	20240119	131500	156605820	9660	9660	9660	9660	0
480	20240119	131400	156605820	9660	9660	9660	9660	0
481	20240119	131300	156605820	9660	9650	9660	9650	495
482	20240119	131200	151827730	9640	9620	9640	9620	1819
483	20240119	131100	134313850	9620	9620	9620	9620	0
484	20240119	131000	134313850	9620	9620	9620	9620	0
485	20240119	130900	134313850	9620	9620	9620	9620	0
486	20240119	130800	134313850	9620	9620	9620	9620	0
487	20240119	130700	134313850	9620	9620	9620	9620	0
488	20240119	130600	134313850	9620	9620	9620	9620	0
489	20240119	130500	134313850	9620	9620	9620	9620	1
490	20240119	130400	134304230	9610	9610	9610	9610	0
491	20240119	130300	134304230	9610	9610	9610	9610	0
492	20240119	130200	134304230	9610	9610	9610	9610	0
493	20240119	130100	134304230	9610	9610	9610	9610	0
494	20240119	130000	134304230	9610	9610	9610	9610	0
495	20240119	125900	134304230	9610	9610	9610	9610	0
496	20240119	125800	134304230	9610	9610	9610	9610	0
497	20240119	125700	134304230	9610	9610	9610	9610	0
498	20240119	125600	134304230	9610	9610	9610	9610	0
499	20240119	125500	134304230	9610	9610	9610	9610	0
500	20240119	125400	134304230	9610	9610	9610	9610	0
501	20240119	125300	134304230	9610	9610	9610	9610	0
502	20240119	125200	134304230	9610	9610	9610	9610	0
503	20240119	125100	134304230	9610	9610	9610	9610	55
504	20240119	125000	133775680	9610	9610	9610	9610	45
505	20240119	124900	133343230	9610	9610	9610	9610	0
506	20240119	124800	133343230	9610	9610	9610	9610	5
507	20240119	124700	133295180	9610	9610	9610	9610	0
508	20240119	124600	133295180	9610	9610	9610	9610	0
509	20240119	124500	133295180	9610	9610	9610	9610	0
510	20240119	124400	133295180	9610	9610	9610	9610	0
511	20240119	124300	133295180	9610	9610	9610	9610	0
512	20240119	124200	133295180	9610	9610	9610	9610	0
513	20240119	124100	133295180	9610	9600	9610	9600	177
514	20240119	124000	131595850	9600	9600	9600	9600	0
515	20240119	123900	131595850	9600	9600	9600	9600	0
516	20240119	123800	131595850	9600	9600	9600	9600	0
517	20240119	123700	131595850	9600	9600	9600	9600	0
518	20240119	123600	131595850	9600	9600	9600	9600	0
519	20240119	123500	131595850	9600	9600	9600	9600	2
520	20240119	123400	131576650	9600	9600	9600	9600	11
521	20240119	123300	131471050	9610	9610	9610	9610	0
522	20240119	123200	131471050	9610	9610	9610	9610	0
523	20240119	123100	131471050	9610	9610	9610	9610	0
524	20240119	123000	131471050	9610	9610	9610	9610	19
525	20240119	122900	131288460	9610	9610	9610	9610	0
526	20240119	122800	131288460	9610	9610	9610	9610	1
527	20240119	122700	131278850	9610	9610	9610	9610	0
528	20240119	122600	131278850	9610	9610	9610	9610	0
529	20240119	122500	131278850	9610	9610	9610	9610	0
530	20240119	122400	131278850	9610	9610	9610	9610	59
531	20240119	122300	130711860	9620	9610	9620	9610	4
532	20240119	122200	130673400	9600	9600	9600	9600	0
533	20240119	122100	130673400	9600	9600	9600	9600	0
534	20240119	122000	130673400	9600	9600	9600	9600	312
535	20240119	121900	127678200	9560	9560	9560	9560	0
536	20240119	121800	127678200	9560	9560	9560	9560	0
537	20240119	121700	127678200	9560	9560	9560	9560	0
538	20240119	121600	127678200	9560	9560	9560	9560	0
539	20240119	121500	127678200	9560	9560	9560	9560	0
540	20240119	121400	127678200	9560	9560	9560	9560	0
541	20240119	121300	127678200	9560	9560	9560	9560	0
542	20240119	121200	127678200	9560	9560	9560	9560	0
543	20240119	121100	127678200	9560	9560	9560	9560	0
544	20240119	121000	127678200	9560	9560	9560	9560	0
545	20240119	120900	127678200	9560	9560	9560	9560	0
546	20240119	120800	127678200	9560	9560	9560	9560	0
547	20240119	120700	127678200	9560	9560	9560	9560	0
548	20240119	120600	127678200	9560	9560	9560	9560	0
549	20240119	120500	127678200	9560	9560	9560	9560	0
550	20240119	120400	127678200	9560	9560	9560	9560	0
551	20240119	120300	127678200	9560	9560	9560	9560	0
552	20240119	120200	127678200	9560	9600	9600	9560	3
553	20240119	120100	127649480	9520	9520	9520	9520	0
554	20240119	120000	127649480	9520	9520	9520	9520	0
555	20240119	115900	127649480	9520	9520	9520	9520	0
556	20240119	115800	127649480	9520	9520	9520	9520	0
557	20240119	115700	127649480	9520	9520	9520	9520	0
558	20240119	115600	127649480	9520	9520	9520	9520	0
559	20240119	115500	127649480	9520	9520	9520	9520	0
560	20240119	115400	127649480	9520	9520	9520	9520	0
561	20240119	115300	127649480	9520	9520	9520	9520	0
562	20240119	115200	127649480	9520	9610	9610	9520	3065
563	20240119	115100	98395050	9610	9610	9610	9610	0
564	20240119	115000	98395050	9610	9610	9610	9610	0
565	20240119	114900	98395050	9610	9610	9610	9610	95
566	20240119	114800	97482100	9610	9610	9610	9610	0
567	20240119	114700	97482100	9610	9610	9610	9610	0
568	20240119	114600	97482100	9610	9610	9610	9610	0
569	20240119	114500	97482100	9610	9610	9610	9610	0
570	20240119	114400	97482100	9610	9610	9610	9610	1
571	20240119	114300	97472490	9610	9610	9610	9610	0
572	20240119	114200	97472490	9610	9610	9610	9610	0
573	20240119	114100	97472490	9610	9610	9610	9610	0
574	20240119	114000	97472490	9610	9610	9610	9610	0
575	20240119	113900	97472490	9610	9610	9610	9610	0
576	20240119	113800	97472490	9610	9610	9610	9610	0
577	20240119	113700	97472490	9610	9610	9610	9610	0
578	20240119	113600	97472490	9610	9610	9610	9610	221
579	20240119	113500	95348680	9610	9610	9610	9610	1
580	20240119	113400	95339070	9610	9610	9610	9610	30
581	20240119	113300	95050770	9610	9610	9610	9610	0
582	20240119	113200	95050770	9610	9610	9610	9610	0
583	20240119	113100	95050770	9610	9610	9610	9610	0
584	20240119	113000	95050770	9610	9610	9610	9610	0
585	20240119	112900	95050770	9610	9610	9610	9610	0
586	20240119	112800	95050770	9610	9610	9610	9610	0
587	20240119	112700	95050770	9610	9610	9610	9610	1
588	20240119	112600	95041160	9610	9610	9610	9610	0
589	20240119	112500	95041160	9610	9610	9610	9610	0
590	20240119	112400	95041160	9610	9610	9610	9610	0
591	20240119	112300	95041160	9610	9610	9610	9610	0
592	20240119	112200	95041160	9610	9610	9610	9610	0
593	20240119	112100	95041160	9610	9610	9610	9610	0
594	20240119	112000	95041160	9610	9610	9610	9610	2
595	20240119	111900	95021940	9610	9610	9610	9610	2
596	20240119	111800	95002720	9620	9610	9620	9610	12
597	20240119	111700	94887380	9570	9570	9570	9570	0
598	20240119	111600	94887380	9570	9570	9570	9570	0
599	20240119	111500	94887380	9570	9570	9570	9570	0
600	20240119	111400	94887380	9570	9570	9570	9570	0
601	20240119	111300	94887380	9570	9570	9570	9570	0
602	20240119	111200	94887380	9570	9570	9570	9570	0
603	20240119	111100	94887380	9570	9570	9570	9570	1
604	20240119	111000	94877810	9570	9570	9570	9570	0
605	20240119	110900	94877810	9570	9570	9570	9570	0
606	20240119	110800	94877810	9570	9570	9570	9570	10
607	20240119	110700	94782110	9570	9570	9570	9570	0
608	20240119	110600	94782110	9570	9570	9570	9570	10
609	20240119	110500	94686410	9570	9570	9570	9570	1
610	20240119	110400	94676840	9630	9630	9630	9630	0
611	20240119	110300	94676840	9630	9630	9630	9630	0
612	20240119	110200	94676840	9630	9630	9630	9630	0
613	20240119	110100	94676840	9630	9630	9630	9630	0
614	20240119	110000	94676840	9630	9630	9630	9630	0
615	20240119	105900	94676840	9630	9630	9630	9630	0
616	20240119	105800	94676840	9630	9630	9630	9630	0
617	20240119	105700	94676840	9630	9630	9630	9630	0
618	20240119	105600	94676840	9630	9630	9630	9630	0
619	20240119	105500	94676840	9630	9630	9630	9630	0
620	20240119	105400	94676840	9630	9630	9630	9630	32
621	20240119	105300	94368680	9630	9630	9630	9630	0
622	20240119	105200	94368680	9630	9630	9630	9630	0
623	20240119	105100	94368680	9630	9630	9630	9630	4
624	20240119	105000	94330160	9630	9630	9630	9630	0
625	20240119	104900	94330160	9630	9620	9630	9620	348
626	20240119	104800	90979220	9630	9630	9640	9630	1284
627	20240119	104700	78614230	9620	9550	9620	9550	3524
628	20240119	104600	44772520	9550	9550	9550	9550	0
629	20240119	104500	44772520	9550	9550	9550	9550	0
630	20240119	104400	44772520	9550	9550	9550	9550	0
631	20240119	104300	44772520	9550	9550	9550	9550	37
632	20240119	104200	44419170	9550	9550	9550	9550	319
633	20240119	104100	41372720	9550	9550	9550	9550	0
634	20240119	104000	41372720	9550	9550	9550	9550	0
635	20240119	103900	41372720	9550	9550	9550	9550	5
636	20240119	103800	41324970	9550	9550	9550	9550	0
637	20240119	103700	41324970	9550	9550	9550	9550	0
638	20240119	103600	41324970	9550	9550	9550	9550	0
639	20240119	103500	41324970	9550	9550	9550	9550	0
640	20240119	103400	41324970	9550	9550	9550	9550	0
641	20240119	103300	41324970	9550	9550	9550	9550	0
642	20240119	103200	41324970	9550	9550	9550	9550	152
643	20240119	103100	39873370	9560	9560	9560	9560	1
644	20240119	103000	39863810	9550	9550	9550	9550	0
645	20240119	102900	39863810	9550	9550	9550	9550	0
646	20240119	102800	39863810	9550	9550	9550	9550	0
647	20240119	102700	39863810	9550	9560	9560	9550	10
648	20240119	102600	39768300	9570	9570	9570	9570	0
649	20240119	102500	39768300	9570	9570	9570	9570	2
650	20240119	102400	39749160	9550	9550	9550	9550	0
651	20240119	102300	39749160	9550	9550	9550	9550	0
652	20240119	102200	39749160	9550	9550	9550	9550	0
653	20240119	102100	39749160	9550	9550	9550	9550	0
654	20240119	102000	39749160	9550	9550	9550	9550	0
655	20240119	101900	39749160	9550	9550	9550	9550	0
656	20240119	101800	39749160	9550	9550	9550	9550	2
657	20240119	101700	39730060	9550	9550	9550	9550	0
658	20240119	101600	39730060	9550	9550	9550	9550	36
659	20240119	101500	39386260	9550	9550	9550	9550	0
660	20240119	101400	39386260	9550	9550	9550	9550	0
661	20240119	101300	39386260	9550	9550	9550	9550	0
662	20240119	101200	39386260	9550	9550	9550	9550	2
663	20240119	101100	39367160	9550	9550	9550	9550	0
664	20240119	101000	39367160	9550	9550	9550	9550	2
665	20240119	100900	39348060	9570	9570	9570	9570	0
666	20240119	100800	39348060	9570	9570	9570	9570	0
667	20240119	100700	39348060	9570	9570	9570	9570	0
668	20240119	100600	39348060	9570	9570	9570	9570	0
669	20240119	100500	39348060	9570	9570	9570	9570	0
670	20240119	100400	39348060	9570	9570	9570	9570	0
671	20240119	100300	39348060	9570	9570	9570	9570	0
672	20240119	100200	39348060	9570	9570	9570	9570	0
673	20240119	100100	39348060	9570	9570	9570	9570	0
674	20240119	100000	39348060	9570	9570	9570	9570	0
675	20240119	095900	39348060	9570	9570	9570	9570	0
676	20240119	095800	39348060	9570	9550	9570	9550	4
677	20240119	095700	39309820	9560	9560	9560	9560	0
678	20240119	095600	39309820	9560	9560	9560	9560	0
679	20240119	095500	39309820	9560	9560	9560	9560	0
680	20240119	095400	39309820	9560	9560	9560	9560	0
681	20240119	095300	39309820	9560	9560	9560	9560	0
682	20240119	095200	39309820	9560	9560	9560	9560	0
683	20240119	095100	39309820	9560	9560	9560	9560	0
684	20240119	095000	39309820	9560	9560	9560	9560	0
685	20240119	094900	39309820	9560	9560	9560	9560	1
686	20240119	094800	39300260	9540	9560	9560	9540	63
687	20240119	094700	38699210	9530	9530	9530	9530	0
688	20240119	094600	38699210	9530	9530	9530	9530	0
689	20240119	094500	38699210	9530	9530	9530	9530	0
690	20240119	094400	38699210	9530	9530	9530	9530	0
691	20240119	094300	38699210	9530	9530	9530	9530	0
692	20240119	094200	38699210	9530	9530	9530	9530	0
693	20240119	094100	38699210	9530	9530	9530	9530	0
694	20240119	094000	38699210	9530	9530	9530	9530	0
695	20240119	093900	38699210	9530	9530	9530	9530	0
696	20240119	093800	38699210	9530	9530	9530	9530	0
697	20240119	093700	38699210	9530	9530	9530	9530	0
698	20240119	093600	38699210	9530	9530	9530	9530	0
699	20240119	093500	38699210	9530	9530	9530	9530	0
700	20240119	093400	38699210	9530	9530	9530	9530	0
701	20240119	093300	38699210	9530	9530	9530	9530	11
702	20240119	093200	38594380	9560	9540	9560	9540	425
703	20240119	093100	34535720	9540	9540	9540	9540	250
704	20240119	093000	32150720	9520	9520	9520	9520	39
705	20240119	092900	31779440	9520	9520	9520	9520	0
706	20240119	092800	31779440	9520	9520	9520	9520	336
707	20240119	092700	28580720	9540	9540	9540	9540	0
708	20240119	092600	28580720	9540	9540	9540	9540	10
709	20240119	092500	28485320	9520	9530	9530	9520	316
710	20240119	092400	25476480	9530	9530	9530	9530	0
711	20240119	092300	25476480	9530	9530	9530	9530	367
712	20240119	092200	21978970	9530	9530	9530	9530	31
713	20240119	092100	21683540	9530	9530	9530	9530	0
714	20240119	092000	21683540	9530	9530	9530	9530	0
715	20240119	091900	21683540	9530	9530	9530	9530	0
716	20240119	091800	21683540	9530	9530	9530	9530	700
717	20240119	091700	15012540	9510	9510	9510	9510	1
718	20240119	091600	15003030	9500	9500	9500	9500	0
719	20240119	091500	15003030	9500	9500	9500	9500	115
720	20240119	091400	13910530	9500	9500	9500	9500	224
721	20240119	091300	11782530	9530	9530	9530	9530	0
722	20240119	091200	11782530	9530	9530	9530	9530	0
723	20240119	091100	11782530	9530	9530	9530	9530	0
724	20240119	091000	11782530	9530	9530	9530	9530	0
725	20240119	090900	11782530	9530	9530	9530	9530	2
726	20240119	090800	11763470	9500	9510	9510	9500	297
727	20240119	090700	8941940	9540	9540	9540	9540	1
728	20240119	090600	8932400	9550	9550	9550	9550	0
729	20240119	090500	8932400	9550	9550	9550	9550	0
730	20240119	090400	8932400	9550	9550	9550	9550	0
731	20240119	090300	8932400	9550	9550	9550	9550	0
732	20240119	090200	8932400	9550	9550	9550	9550	2
733	20240119	090100	8913300	9570	9490	9570	9490	253
734	20240119	090000	6505890	9470	9470	9470	9470	687