KissMeData/339950/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211700	109314408	1794	1794	1794	1794	225
3	20240119	211600	109314408	1794	1794	1794	1794	0
4	20240119	211500	109314408	1794	1794	1794	1794	0
5	20240119	211400	109314408	1794	1794	1794	1794	0
6	20240119	211300	109314408	1794	1794	1794	1794	0
7	20240119	211200	109314408	1794	1794	1794	1794	0
8	20240119	211100	109314408	1794	1794	1794	1794	0
9	20240119	211000	109314408	1794	1794	1794	1794	0
10	20240119	210900	109314408	1794	1794	1794	1794	0
11	20240119	210800	109314408	1794	1794	1794	1794	0
12	20240119	210700	109314408	1794	1794	1794	1794	0
13	20240119	210600	109314408	1794	1794	1794	1794	0
14	20240119	210500	109314408	1794	1794	1794	1794	0
15	20240119	210400	109314408	1794	1794	1794	1794	0
16	20240119	210300	109314408	1794	1794	1794	1794	0
17	20240119	210200	109314408	1794	1794	1794	1794	0
18	20240119	210100	109314408	1794	1794	1794	1794	0
19	20240119	210000	109314408	1794	1794	1794	1794	0
20	20240119	205900	109314408	1794	1794	1794	1794	0
21	20240119	205800	109314408	1794	1794	1794	1794	0
22	20240119	205700	109314408	1794	1794	1794	1794	0
23	20240119	205600	109314408	1794	1794	1794	1794	0
24	20240119	205500	109314408	1794	1794	1794	1794	0
25	20240119	205400	109314408	1794	1794	1794	1794	0
26	20240119	205300	109314408	1794	1794	1794	1794	0
27	20240119	205200	109314408	1794	1794	1794	1794	0
28	20240119	205100	109314408	1794	1794	1794	1794	0
29	20240119	205000	109314408	1794	1794	1794	1794	0
30	20240119	204900	109314408	1794	1794	1794	1794	0
31	20240119	204800	109314408	1794	1794	1794	1794	0
32	20240119	204700	109314408	1794	1794	1794	1794	225
33	20240119	204600	109314408	1794	1794	1794	1794	0
34	20240119	204500	109314408	1794	1794	1794	1794	0
35	20240119	204400	109314408	1794	1794	1794	1794	0
36	20240119	204300	109314408	1794	1794	1794	1794	0
37	20240119	204200	109314408	1794	1794	1794	1794	0
38	20240119	204100	109314408	1794	1794	1794	1794	0
39	20240119	204000	109314408	1794	1794	1794	1794	0
40	20240119	203900	109314408	1794	1794	1794	1794	0
41	20240119	203800	109314408	1794	1794	1794	1794	0
42	20240119	203700	109314408	1794	1794	1794	1794	0
43	20240119	203600	109314408	1794	1794	1794	1794	0
44	20240119	203500	109314408	1794	1794	1794	1794	0
45	20240119	203400	109314408	1794	1794	1794	1794	0
46	20240119	203300	109314408	1794	1794	1794	1794	0
47	20240119	203200	109314408	1794	1794	1794	1794	0
48	20240119	203100	109314408	1794	1794	1794	1794	0
49	20240119	203000	109314408	1794	1794	1794	1794	0
50	20240119	202900	109314408	1794	1794	1794	1794	0
51	20240119	202800	109314408	1794	1794	1794	1794	0
52	20240119	202700	109314408	1794	1794	1794	1794	0
53	20240119	202600	109314408	1794	1794	1794	1794	0
54	20240119	202500	109314408	1794	1794	1794	1794	0
55	20240119	202400	109314408	1794	1794	1794	1794	0
56	20240119	202300	109314408	1794	1794	1794	1794	0
57	20240119	202200	109314408	1794	1794	1794	1794	0
58	20240119	202100	109314408	1794	1794	1794	1794	0
59	20240119	202000	109314408	1794	1794	1794	1794	0
60	20240119	201900	109314408	1794	1794	1794	1794	0
61	20240119	201800	109314408	1794	1794	1794	1794	0
62	20240119	201700	109314408	1794	1794	1794	1794	225
63	20240119	201600	109314408	1794	1794	1794	1794	0
64	20240119	201500	109314408	1794	1794	1794	1794	0
65	20240119	201400	109314408	1794	1794	1794	1794	0
66	20240119	201300	109314408	1794	1794	1794	1794	0
67	20240119	201200	109314408	1794	1794	1794	1794	0
68	20240119	201100	109314408	1794	1794	1794	1794	0
69	20240119	201000	109314408	1794	1794	1794	1794	0
70	20240119	200900	109314408	1794	1794	1794	1794	0
71	20240119	200800	109314408	1794	1794	1794	1794	0
72	20240119	200700	109314408	1794	1794	1794	1794	0
73	20240119	200600	109314408	1794	1794	1794	1794	0
74	20240119	200500	109314408	1794	1794	1794	1794	0
75	20240119	200400	109314408	1794	1794	1794	1794	0
76	20240119	200300	109314408	1794	1794	1794	1794	0
77	20240119	200200	109314408	1794	1794	1794	1794	0
78	20240119	200100	109314408	1794	1794	1794	1794	0
79	20240119	200000	109314408	1794	1794	1794	1794	0
80	20240119	195900	109314408	1794	1794	1794	1794	0
81	20240119	195800	109314408	1794	1794	1794	1794	0
82	20240119	195700	109314408	1794	1794	1794	1794	0
83	20240119	195600	109314408	1794	1794	1794	1794	0
84	20240119	195500	109314408	1794	1794	1794	1794	0
85	20240119	195400	109314408	1794	1794	1794	1794	0
86	20240119	195300	109314408	1794	1794	1794	1794	0
87	20240119	195200	109314408	1794	1794	1794	1794	0
88	20240119	195100	109314408	1794	1794	1794	1794	0
89	20240119	195000	109314408	1794	1794	1794	1794	0
90	20240119	194900	109314408	1794	1794	1794	1794	0
91	20240119	194800	109314408	1794	1794	1794	1794	0
92	20240119	194700	109314408	1794	1794	1794	1794	225
93	20240119	194600	109314408	1794	1794	1794	1794	0
94	20240119	194500	109314408	1794	1794	1794	1794	0
95	20240119	194400	109314408	1794	1794	1794	1794	0
96	20240119	194300	109314408	1794	1794	1794	1794	0
97	20240119	194200	109314408	1794	1794	1794	1794	0
98	20240119	194100	109314408	1794	1794	1794	1794	0
99	20240119	194000	109314408	1794	1794	1794	1794	0
100	20240119	193900	109314408	1794	1794	1794	1794	0
101	20240119	193800	109314408	1794	1794	1794	1794	0
102	20240119	193700	109314408	1794	1794	1794	1794	0
103	20240119	193600	109314408	1794	1794	1794	1794	0
104	20240119	193500	109314408	1794	1794	1794	1794	0
105	20240119	193400	109314408	1794	1794	1794	1794	0
106	20240119	193300	109314408	1794	1794	1794	1794	0
107	20240119	193200	109314408	1794	1794	1794	1794	0
108	20240119	193100	109314408	1794	1794	1794	1794	0
109	20240119	193000	109314408	1794	1794	1794	1794	0
110	20240119	192900	109314408	1794	1794	1794	1794	0
111	20240119	192800	109314408	1794	1794	1794	1794	0
112	20240119	192700	109314408	1794	1794	1794	1794	0
113	20240119	192600	109314408	1794	1794	1794	1794	0
114	20240119	192500	109314408	1794	1794	1794	1794	0
115	20240119	192400	109314408	1794	1794	1794	1794	0
116	20240119	192300	109314408	1794	1794	1794	1794	0
117	20240119	192200	109314408	1794	1794	1794	1794	0
118	20240119	192100	109314408	1794	1794	1794	1794	0
119	20240119	192000	109314408	1794	1794	1794	1794	0
120	20240119	191900	109314408	1794	1794	1794	1794	0
121	20240119	191800	109314408	1794	1794	1794	1794	0
122	20240119	191700	109314408	1794	1794	1794	1794	225
123	20240119	191600	109314408	1794	1794	1794	1794	0
124	20240119	191500	109314408	1794	1794	1794	1794	0
125	20240119	191400	109314408	1794	1794	1794	1794	0
126	20240119	191300	109314408	1794	1794	1794	1794	0
127	20240119	191200	109314408	1794	1794	1794	1794	0
128	20240119	191100	109314408	1794	1794	1794	1794	0
129	20240119	191000	109314408	1794	1794	1794	1794	0
130	20240119	190900	109314408	1794	1794	1794	1794	0
131	20240119	190800	109314408	1794	1794	1794	1794	0
132	20240119	190700	109314408	1794	1794	1794	1794	0
133	20240119	190600	109314408	1794	1794	1794	1794	0
134	20240119	190500	109314408	1794	1794	1794	1794	0
135	20240119	190400	109314408	1794	1794	1794	1794	0
136	20240119	190300	109314408	1794	1794	1794	1794	0
137	20240119	190200	109314408	1794	1794	1794	1794	0
138	20240119	190100	109314408	1794	1794	1794	1794	0
139	20240119	190000	109314408	1794	1794	1794	1794	0
140	20240119	185900	109314408	1794	1794	1794	1794	0
141	20240119	185800	109314408	1794	1794	1794	1794	0
142	20240119	185700	109314408	1794	1794	1794	1794	0
143	20240119	185600	109314408	1794	1794	1794	1794	0
144	20240119	185500	109314408	1794	1794	1794	1794	0
145	20240119	185400	109314408	1794	1794	1794	1794	0
146	20240119	185300	109314408	1794	1794	1794	1794	0
147	20240119	185200	109314408	1794	1794	1794	1794	0
148	20240119	185100	109314408	1794	1794	1794	1794	0
149	20240119	185000	109314408	1794	1794	1794	1794	0
150	20240119	184900	109314408	1794	1794	1794	1794	0
151	20240119	184800	109314408	1794	1794	1794	1794	0
152	20240119	184700	109314408	1794	1794	1794	1794	225
153	20240119	184600	109314408	1794	1794	1794	1794	0
154	20240119	184500	109314408	1794	1794	1794	1794	0
155	20240119	184400	109314408	1794	1794	1794	1794	0
156	20240119	184300	109314408	1794	1794	1794	1794	0
157	20240119	184200	109314408	1794	1794	1794	1794	0
158	20240119	184100	109314408	1794	1794	1794	1794	0
159	20240119	184000	109314408	1794	1794	1794	1794	0
160	20240119	183900	109314408	1794	1794	1794	1794	0
161	20240119	183800	109314408	1794	1794	1794	1794	0
162	20240119	183700	109314408	1794	1794	1794	1794	0
163	20240119	183600	109314408	1794	1794	1794	1794	0
164	20240119	183500	109314408	1794	1794	1794	1794	0
165	20240119	183400	109314408	1794	1794	1794	1794	0
166	20240119	183300	109314408	1794	1794	1794	1794	0
167	20240119	183200	109314408	1794	1794	1794	1794	0
168	20240119	183100	109314408	1794	1794	1794	1794	0
169	20240119	183000	109314408	1794	1794	1794	1794	0
170	20240119	182900	109314408	1794	1794	1794	1794	0
171	20240119	182800	109314408	1794	1794	1794	1794	0
172	20240119	182700	109314408	1794	1794	1794	1794	0
173	20240119	182600	109314408	1794	1794	1794	1794	0
174	20240119	182500	109314408	1794	1794	1794	1794	0
175	20240119	182400	109314408	1794	1794	1794	1794	0
176	20240119	182300	109314408	1794	1794	1794	1794	0
177	20240119	182200	109314408	1794	1794	1794	1794	0
178	20240119	182100	109314408	1794	1794	1794	1794	0
179	20240119	182000	109314408	1794	1794	1794	1794	0
180	20240119	181900	109314408	1794	1794	1794	1794	0
181	20240119	181800	109314408	1794	1794	1794	1794	0
182	20240119	181700	109314408	1794	1794	1794	1794	225
183	20240119	181600	109314408	1794	1794	1794	1794	0
184	20240119	181500	109314408	1794	1794	1794	1794	0
185	20240119	181400	109314408	1794	1794	1794	1794	0
186	20240119	181300	109314408	1794	1794	1794	1794	0
187	20240119	181200	109314408	1794	1794	1794	1794	0
188	20240119	181100	109314408	1794	1794	1794	1794	0
189	20240119	181000	109314408	1794	1794	1794	1794	0
190	20240119	180900	109314408	1794	1794	1794	1794	0
191	20240119	180800	109314408	1794	1794	1794	1794	0
192	20240119	180700	109314408	1794	1794	1794	1794	0
193	20240119	180600	109314408	1794	1794	1794	1794	0
194	20240119	180500	109314408	1794	1794	1794	1794	0
195	20240119	180400	109314408	1794	1794	1794	1794	0
196	20240119	180300	109314408	1794	1794	1794	1794	0
197	20240119	180200	109314408	1794	1794	1794	1794	0
198	20240119	180100	109314408	1794	1794	1794	1794	0
199	20240119	180000	109314408	1794	1794	1794	1794	0
200	20240119	175900	109314408	1794	1794	1794	1794	0
201	20240119	175800	109314408	1794	1794	1794	1794	0
202	20240119	175700	109314408	1794	1794	1794	1794	0
203	20240119	175600	109314408	1794	1794	1794	1794	0
204	20240119	175500	109314408	1794	1794	1794	1794	0
205	20240119	175400	109314408	1794	1794	1794	1794	0
206	20240119	175300	109314408	1794	1794	1794	1794	0
207	20240119	175200	109314408	1794	1794	1794	1794	0
208	20240119	175100	109314408	1794	1794	1794	1794	0
209	20240119	175000	109314408	1794	1794	1794	1794	0
210	20240119	174900	109314408	1794	1794	1794	1794	0
211	20240119	174800	109314408	1794	1794	1794	1794	0
212	20240119	174700	109314408	1794	1794	1794	1794	225
213	20240119	174600	109314408	1794	1794	1794	1794	0
214	20240119	174500	109314408	1794	1794	1794	1794	0
215	20240119	174400	109314408	1794	1794	1794	1794	0
216	20240119	174300	109314408	1794	1794	1794	1794	0
217	20240119	174200	109314408	1794	1794	1794	1794	0
218	20240119	174100	109314408	1794	1794	1794	1794	0
219	20240119	174000	109314408	1794	1794	1794	1794	0
220	20240119	173900	109314408	1794	1794	1794	1794	0
221	20240119	173800	109314408	1794	1794	1794	1794	0
222	20240119	173700	109314408	1794	1794	1794	1794	0
223	20240119	173600	109314408	1794	1794	1794	1794	0
224	20240119	173500	109314408	1794	1794	1794	1794	0
225	20240119	173400	109314408	1794	1794	1794	1794	0
226	20240119	173300	109314408	1794	1794	1794	1794	0
227	20240119	173200	109314408	1794	1794	1794	1794	0
228	20240119	173100	109314408	1794	1794	1794	1794	0
229	20240119	173000	109314408	1794	1794	1794	1794	0
230	20240119	172900	109314408	1794	1794	1794	1794	0
231	20240119	172800	109314408	1794	1794	1794	1794	0
232	20240119	172700	109314408	1794	1794	1794	1794	0
233	20240119	172600	109314408	1794	1794	1794	1794	0
234	20240119	172500	109314408	1794	1794	1794	1794	0
235	20240119	172400	109314408	1794	1794	1794	1794	0
236	20240119	172300	109314408	1794	1794	1794	1794	0
237	20240119	172200	109314408	1794	1794	1794	1794	0
238	20240119	172100	109314408	1794	1794	1794	1794	0
239	20240119	172000	109314408	1794	1794	1794	1794	0
240	20240119	171900	109314408	1794	1794	1794	1794	0
241	20240119	171800	109314408	1794	1794	1794	1794	0
242	20240119	171700	109314408	1794	1794	1794	1794	225
243	20240119	171600	109314408	1794	1794	1794	1794	0
244	20240119	171500	109314408	1794	1794	1794	1794	0
245	20240119	171400	109314408	1794	1794	1794	1794	0
246	20240119	171300	109314408	1794	1794	1794	1794	0
247	20240119	171200	109314408	1794	1794	1794	1794	0
248	20240119	171100	109314408	1794	1794	1794	1794	0
249	20240119	171000	109314408	1794	1794	1794	1794	0
250	20240119	170900	109314408	1794	1794	1794	1794	0
251	20240119	170800	109314408	1794	1794	1794	1794	0
252	20240119	170700	109314408	1794	1794	1794	1794	0
253	20240119	170600	109314408	1794	1794	1794	1794	0
254	20240119	170500	109314408	1794	1794	1794	1794	0
255	20240119	170400	109314408	1794	1794	1794	1794	0
256	20240119	170300	109314408	1794	1794	1794	1794	0
257	20240119	170200	109314408	1794	1794	1794	1794	0
258	20240119	170100	109314408	1794	1794	1794	1794	0
259	20240119	170000	109314408	1794	1794	1794	1794	0
260	20240119	165900	109314408	1794	1794	1794	1794	0
261	20240119	165800	109314408	1794	1794	1794	1794	0
262	20240119	165700	109314408	1794	1794	1794	1794	0
263	20240119	165600	109314408	1794	1794	1794	1794	0
264	20240119	165500	109314408	1794	1794	1794	1794	0
265	20240119	165400	109314408	1794	1794	1794	1794	0
266	20240119	165300	109314408	1794	1794	1794	1794	0
267	20240119	165200	109314408	1794	1794	1794	1794	0
268	20240119	165100	109314408	1794	1794	1794	1794	0
269	20240119	165000	109314408	1794	1794	1794	1794	0
270	20240119	164900	109314408	1794	1794	1794	1794	0
271	20240119	164800	109314408	1794	1794	1794	1794	0
272	20240119	164700	109314408	1794	1794	1794	1794	225
273	20240119	164600	109314408	1794	1794	1794	1794	0
274	20240119	164500	109314408	1794	1794	1794	1794	0
275	20240119	164400	109314408	1794	1794	1794	1794	0
276	20240119	164300	109314408	1794	1794	1794	1794	0
277	20240119	164200	109314408	1794	1794	1794	1794	0
278	20240119	164100	109314408	1794	1794	1794	1794	0
279	20240119	164000	109314408	1794	1794	1794	1794	0
280	20240119	163900	109314408	1794	1794	1794	1794	0
281	20240119	163800	109314408	1794	1794	1794	1794	0
282	20240119	163700	109314408	1794	1794	1794	1794	0
283	20240119	163600	109314408	1794	1794	1794	1794	0
284	20240119	163500	109314408	1794	1794	1794	1794	0
285	20240119	163400	109314408	1794	1794	1794	1794	0
286	20240119	163300	109314408	1794	1794	1794	1794	0
287	20240119	163200	109314408	1794	1794	1794	1794	0
288	20240119	163100	109314408	1794	1794	1794	1794	0
289	20240119	163000	109314408	1794	1794	1794	1794	0
290	20240119	162900	109314408	1794	1794	1794	1794	0
291	20240119	162800	109314408	1794	1794	1794	1794	0
292	20240119	162700	109314408	1794	1794	1794	1794	0
293	20240119	162600	109314408	1794	1794	1794	1794	0
294	20240119	162500	109314408	1794	1794	1794	1794	0
295	20240119	162400	109314408	1794	1794	1794	1794	0
296	20240119	162300	109314408	1794	1794	1794	1794	0
297	20240119	162200	109314408	1794	1794	1794	1794	0
298	20240119	162100	109314408	1794	1794	1794	1794	0
299	20240119	162000	109314408	1794	1794	1794	1794	0
300	20240119	161900	109314408	1794	1794	1794	1794	0
301	20240119	161800	109314408	1794	1794	1794	1794	0
302	20240119	161700	109314408	1794	1794	1794	1794	225
303	20240119	161600	109314408	1794	1794	1794	1794	0
304	20240119	161500	109314408	1794	1794	1794	1794	0
305	20240119	161400	109314408	1794	1794	1794	1794	0
306	20240119	161300	109314408	1794	1794	1794	1794	0
307	20240119	161200	109314408	1794	1794	1794	1794	0
308	20240119	161100	109314408	1794	1794	1794	1794	0
309	20240119	161000	109314408	1794	1794	1794	1794	0
310	20240119	160900	109314408	1794	1794	1794	1794	0
311	20240119	160800	109314408	1794	1794	1794	1794	0
312	20240119	160700	109314408	1794	1794	1794	1794	0
313	20240119	160600	109314408	1794	1794	1794	1794	0
314	20240119	160500	109314408	1794	1794	1794	1794	0
315	20240119	160400	109314408	1794	1794	1794	1794	0
316	20240119	160300	109314408	1794	1794	1794	1794	0
317	20240119	160200	109314408	1794	1794	1794	1794	0
318	20240119	160100	109314408	1794	1794	1794	1794	0
319	20240119	160000	109314408	1794	1794	1794	1794	0
320	20240119	155900	109314408	1794	1794	1794	1794	0
321	20240119	155800	109314408	1794	1794	1794	1794	0
322	20240119	155700	109314408	1794	1794	1794	1794	0
323	20240119	155600	109314408	1794	1794	1794	1794	0
324	20240119	155500	109314408	1794	1794	1794	1794	0
325	20240119	155400	109314408	1794	1794	1794	1794	0
326	20240119	155300	109314408	1794	1794	1794	1794	0
327	20240119	155200	109314408	1794	1794	1794	1794	0
328	20240119	155100	109314408	1794	1794	1794	1794	0
329	20240119	155000	109314408	1794	1794	1794	1794	0
330	20240119	154900	109314408	1794	1794	1794	1794	0
331	20240119	154800	109314408	1794	1794	1794	1794	0
332	20240119	154700	109314408	1794	1794	1794	1794	225
333	20240119	154600	109314408	1794	1794	1794	1794	0
334	20240119	154500	109314408	1794	1794	1794	1794	0
335	20240119	154400	109314408	1794	1794	1794	1794	0
336	20240119	154300	109314408	1794	1794	1794	1794	0
337	20240119	154200	109314408	1794	1794	1794	1794	0
338	20240119	154100	109314408	1794	1794	1794	1794	0
339	20240119	154000	109314408	1794	1794	1794	1794	0
340	20240119	153900	109314408	1794	1794	1794	1794	0
341	20240119	153800	109314408	1794	1794	1794	1794	0
342	20240119	153700	109314408	1794	1794	1794	1794	0
343	20240119	153600	109314408	1794	1794	1794	1794	0
344	20240119	153500	109314408	1794	1794	1794	1794	0
345	20240119	153400	109314408	1794	1794	1794	1794	0
346	20240119	153300	109314408	1794	1794	1794	1794	0
347	20240119	153200	109314408	1794	1794	1794	1794	0
348	20240119	153100	109314408	1794	1794	1794	1794	0
349	20240119	153000	109314408	1794	1794	1794	1794	225
350	20240119	152900	108910758	1795	1795	1795	1795	0
351	20240119	152800	108910758	1795	1795	1795	1795	0
352	20240119	152700	108910758	1795	1795	1795	1795	0
353	20240119	152600	108910758	1795	1795	1795	1795	0
354	20240119	152500	108910758	1795	1795	1795	1795	0
355	20240119	152400	108910758	1795	1795	1795	1795	0
356	20240119	152300	108910758	1795	1795	1795	1795	0
357	20240119	152200	108910758	1795	1795	1795	1795	0
358	20240119	152100	108910758	1795	1795	1795	1795	0
359	20240119	152000	108910758	1795	1795	1795	1795	0
360	20240119	151900	108910758	1795	1795	1795	1795	0
361	20240119	151800	108910758	1795	1795	1795	1795	0
362	20240119	151700	108910758	1795	1795	1795	1795	273
363	20240119	151600	108420723	1788	1788	1788	1788	15
364	20240119	151500	108393903	1795	1795	1795	1795	0
365	20240119	151400	108393903	1795	1795	1795	1795	0
366	20240119	151300	108393903	1795	1795	1795	1795	250
367	20240119	151200	107945153	1795	1795	1795	1795	85
368	20240119	151100	107792578	1788	1788	1788	1788	0
369	20240119	151000	107792578	1788	1788	1788	1788	4
370	20240119	150900	107785426	1788	1788	1788	1788	0
371	20240119	150800	107785426	1788	1788	1788	1788	0
372	20240119	150700	107785426	1788	1788	1788	1788	0
373	20240119	150600	107785426	1788	1788	1788	1788	8
374	20240119	150500	107771122	1788	1786	1788	1786	1276
375	20240119	150400	105492174	1788	1788	1788	1788	0
376	20240119	150300	105492174	1788	1788	1788	1788	6
377	20240119	150200	105481446	1788	1788	1788	1788	6
378	20240119	150100	105470718	1788	1788	1788	1788	4
379	20240119	150000	105463566	1786	1786	1786	1786	1029
380	20240119	145900	103625772	1787	1787	1787	1787	104
381	20240119	145800	103439924	1788	1788	1788	1788	0
382	20240119	145700	103439924	1788	1788	1788	1788	1000
383	20240119	145600	101651924	1786	1786	1786	1786	0
384	20240119	145500	101651924	1786	1786	1786	1786	0
385	20240119	145400	101651924	1786	1786	1786	1786	0
386	20240119	145300	101651924	1786	1786	1786	1786	0
387	20240119	145200	101651924	1786	1786	1786	1786	0
388	20240119	145100	101651924	1786	1786	1786	1786	0
389	20240119	145000	101651924	1786	1786	1786	1786	0
390	20240119	144900	101651924	1786	1786	1786	1786	0
391	20240119	144800	101651924	1786	1786	1786	1786	489
392	20240119	144700	100778570	1788	1788	1788	1788	0
393	20240119	144600	100778570	1788	1788	1788	1788	0
394	20240119	144500	100778570	1788	1788	1788	1788	0
395	20240119	144400	100778570	1788	1786	1788	1786	104
396	20240119	144300	100592818	1786	1786	1786	1786	0
397	20240119	144200	100592818	1786	1786	1786	1786	0
398	20240119	144100	100592818	1786	1787	1787	1786	742
399	20240119	144000	99267525	1787	1787	1787	1787	0
400	20240119	143900	99267525	1787	1787	1787	1787	67
401	20240119	143800	99147796	1788	1788	1788	1788	0
402	20240119	143700	99147796	1788	1788	1788	1788	0
403	20240119	143600	99147796	1788	1788	1788	1788	5
404	20240119	143500	99138856	1788	1788	1788	1788	0
405	20240119	143400	99138856	1788	1788	1788	1788	10
406	20240119	143300	99120976	1788	1788	1788	1788	0
407	20240119	143200	99120976	1788	1788	1788	1788	1500
408	20240119	143100	96438976	1785	1785	1785	1785	0
409	20240119	143000	96438976	1785	1785	1785	1785	0
410	20240119	142900	96438976	1785	1785	1785	1785	0
411	20240119	142800	96438976	1785	1785	1785	1785	1
412	20240119	142700	96437191	1786	1786	1786	1786	1
413	20240119	142600	96435405	1788	1788	1788	1788	0
414	20240119	142500	96435405	1788	1788	1788	1788	0
415	20240119	142400	96435405	1788	1788	1788	1788	0
416	20240119	142300	96435405	1788	1788	1788	1788	0
417	20240119	142200	96435405	1788	1788	1788	1788	100
418	20240119	142100	96256605	1785	1785	1785	1785	0
419	20240119	142000	96256605	1785	1785	1785	1785	400
420	20240119	141900	95542605	1787	1787	1787	1787	0
421	20240119	141800	95542605	1787	1787	1787	1787	0
422	20240119	141700	95542605	1787	1787	1787	1787	2
423	20240119	141600	95539031	1787	1787	1787	1787	0
424	20240119	141500	95539031	1787	1787	1787	1787	1500
425	20240119	141400	92858531	1787	1787	1787	1787	1
426	20240119	141300	92856744	1789	1786	1789	1786	4
427	20240119	141200	92849597	1786	1786	1786	1786	0
428	20240119	141100	92849597	1786	1786	1786	1786	35
429	20240119	141000	92787087	1786	1786	1786	1786	0
430	20240119	140900	92787087	1786	1786	1786	1786	0
431	20240119	140800	92787087	1786	1786	1786	1786	1358
432	20240119	140700	90361699	1786	1789	1789	1786	1706
433	20240119	140600	87314765	1787	1787	1787	1787	50
434	20240119	140500	87225415	1787	1787	1787	1787	0
435	20240119	140400	87225415	1787	1787	1787	1787	0
436	20240119	140300	87225415	1787	1787	1787	1787	0
437	20240119	140200	87225415	1787	1787	1787	1787	0
438	20240119	140100	87225415	1787	1787	1787	1787	0
439	20240119	140000	87225415	1787	1787	1787	1787	600
440	20240119	135900	86153215	1787	1787	1787	1787	0
441	20240119	135800	86153215	1787	1787	1787	1787	0
442	20240119	135700	86153215	1787	1787	1787	1787	0
443	20240119	135600	86153215	1787	1788	1788	1787	933
444	20240119	135500	84485513	1788	1788	1788	1788	0
445	20240119	135400	84485513	1788	1788	1788	1788	849
446	20240119	135300	82967501	1789	1789	1789	1789	0
447	20240119	135200	82967501	1789	1789	1789	1789	0
448	20240119	135100	82967501	1789	1789	1789	1789	0
449	20240119	135000	82967501	1789	1789	1789	1789	0
450	20240119	134900	82967501	1789	1789	1789	1789	0
451	20240119	134800	82967501	1789	1789	1789	1789	401
452	20240119	134700	82250112	1792	1792	1792	1792	0
453	20240119	134600	82250112	1792	1792	1792	1792	0
454	20240119	134500	82250112	1792	1792	1792	1792	0
455	20240119	134400	82250112	1792	1792	1792	1792	0
456	20240119	134300	82250112	1792	1792	1792	1792	0
457	20240119	134200	82250112	1792	1792	1792	1792	0
458	20240119	134100	82250112	1792	1792	1792	1792	0
459	20240119	134000	82250112	1792	1792	1792	1792	0
460	20240119	133900	82250112	1792	1792	1792	1792	0
461	20240119	133800	82250112	1792	1792	1792	1792	0
462	20240119	133700	82250112	1792	1792	1792	1792	0
463	20240119	133600	82250112	1792	1798	1798	1792	555
464	20240119	133500	81255536	1793	1793	1793	1793	0
465	20240119	133400	81255536	1793	1793	1793	1793	10
466	20240119	133300	81237606	1792	1792	1792	1792	0
467	20240119	133200	81237606	1792	1792	1792	1792	0
468	20240119	133100	81237606	1792	1792	1792	1792	0
469	20240119	133000	81237606	1792	1792	1792	1792	14
470	20240119	132900	81212518	1792	1790	1792	1790	454
471	20240119	132800	80398954	1792	1792	1792	1792	0
472	20240119	132700	80398954	1792	1792	1792	1792	0
473	20240119	132600	80398954	1792	1792	1792	1792	0
474	20240119	132500	80398954	1792	1792	1792	1792	0
475	20240119	132400	80398954	1792	1792	1792	1792	0
476	20240119	132300	80398954	1792	1792	1792	1792	0
477	20240119	132200	80398954	1792	1792	1792	1792	0
478	20240119	132100	80398954	1792	1792	1792	1792	0
479	20240119	132000	80398954	1792	1792	1792	1792	0
480	20240119	131900	80398954	1792	1792	1792	1792	0
481	20240119	131800	80398954	1792	1792	1792	1792	0
482	20240119	131700	80398954	1792	1792	1792	1792	0
483	20240119	131600	80398954	1792	1792	1792	1792	0
484	20240119	131500	80398954	1792	1792	1792	1792	0
485	20240119	131400	80398954	1792	1792	1792	1792	0
486	20240119	131300	80398954	1792	1792	1792	1792	0
487	20240119	131200	80398954	1792	1792	1792	1792	0
488	20240119	131100	80398954	1792	1792	1792	1792	0
489	20240119	131000	80398954	1792	1792	1792	1792	0
490	20240119	130900	80398954	1792	1792	1792	1792	0
491	20240119	130800	80398954	1792	1792	1792	1792	222
492	20240119	130700	80001130	1792	1792	1792	1792	0
493	20240119	130600	80001130	1792	1792	1792	1792	0
494	20240119	130500	80001130	1792	1792	1792	1792	0
495	20240119	130400	80001130	1792	1792	1792	1792	0
496	20240119	130300	80001130	1792	1792	1792	1792	9
497	20240119	130200	79985002	1792	1792	1792	1792	0
498	20240119	130100	79985002	1792	1792	1792	1792	0
499	20240119	130000	79985002	1792	1792	1792	1792	0
500	20240119	125900	79985002	1792	1792	1792	1792	0
501	20240119	125800	79985002	1792	1792	1792	1792	0
502	20240119	125700	79985002	1792	1792	1792	1792	0
503	20240119	125600	79985002	1792	1792	1792	1792	0
504	20240119	125500	79985002	1792	1792	1792	1792	0
505	20240119	125400	79985002	1792	1792	1792	1792	0
506	20240119	125300	79985002	1792	1792	1792	1792	0
507	20240119	125200	79985002	1792	1792	1792	1792	0
508	20240119	125100	79985002	1792	1792	1792	1792	0
509	20240119	125000	79985002	1792	1792	1792	1792	0
510	20240119	124900	79985002	1792	1792	1792	1792	1
511	20240119	124800	79983210	1783	1783	1783	1783	0
512	20240119	124700	79983210	1783	1783	1783	1783	0
513	20240119	124600	79983210	1783	1783	1783	1783	0
514	20240119	124500	79983210	1783	1783	1783	1783	0
515	20240119	124400	79983210	1783	1783	1783	1783	0
516	20240119	124300	79983210	1783	1783	1783	1783	0
517	20240119	124200	79983210	1783	1783	1783	1783	0
518	20240119	124100	79983210	1783	1783	1783	1783	0
519	20240119	124000	79983210	1783	1783	1783	1783	0
520	20240119	123900	79983210	1783	1783	1783	1783	0
521	20240119	123800	79983210	1783	1784	1784	1783	502
522	20240119	123700	79088043	1783	1783	1783	1783	0
523	20240119	123600	79088043	1783	1783	1783	1783	0
524	20240119	123500	79088043	1783	1783	1783	1783	0
525	20240119	123400	79088043	1783	1783	1783	1783	0
526	20240119	123300	79088043	1783	1783	1783	1783	0
527	20240119	123200	79088043	1783	1783	1783	1783	0
528	20240119	123100	79088043	1783	1783	1783	1783	0
529	20240119	123000	79088043	1783	1783	1783	1783	0
530	20240119	122900	79088043	1783	1787	1787	1783	338
531	20240119	122800	78484587	1787	1787	1787	1787	0
532	20240119	122700	78484587	1787	1787	1787	1787	0
533	20240119	122600	78484587	1787	1787	1787	1787	0
534	20240119	122500	78484587	1787	1787	1787	1787	0
535	20240119	122400	78484587	1787	1787	1787	1787	0
536	20240119	122300	78484587	1787	1788	1788	1787	112
537	20240119	122200	78284441	1804	1804	1804	1804	0
538	20240119	122100	78284441	1804	1804	1804	1804	0
539	20240119	122000	78284441	1804	1804	1804	1804	0
540	20240119	121900	78284441	1804	1804	1804	1804	0
541	20240119	121800	78284441	1804	1794	1804	1794	500
542	20240119	121700	77384705	1786	1786	1786	1786	0
543	20240119	121600	77384705	1786	1786	1786	1786	0
544	20240119	121500	77384705	1786	1786	1786	1786	0
545	20240119	121400	77384705	1786	1786	1786	1786	0
546	20240119	121300	77384705	1786	1786	1786	1786	0
547	20240119	121200	77384705	1786	1786	1786	1786	0
548	20240119	121100	77384705	1786	1786	1786	1786	0
549	20240119	121000	77384705	1786	1786	1786	1786	0
550	20240119	120900	77384705	1786	1786	1786	1786	0
551	20240119	120800	77384705	1786	1793	1794	1786	992
552	20240119	120700	75612914	1794	1794	1794	1794	0
553	20240119	120600	75612914	1794	1794	1794	1794	0
554	20240119	120500	75612914	1794	1794	1794	1794	0
555	20240119	120400	75612914	1794	1794	1794	1794	0
556	20240119	120300	75612914	1794	1794	1794	1794	1
557	20240119	120200	75611120	1785	1785	1785	1785	0
558	20240119	120100	75611120	1785	1785	1785	1785	0
559	20240119	120000	75611120	1785	1785	1785	1785	0
560	20240119	115900	75611120	1785	1788	1788	1785	1772
561	20240119	115800	72445398	1788	1789	1789	1788	100
562	20240119	115700	72266539	1787	1787	1787	1787	0
563	20240119	115600	72266539	1787	1787	1787	1787	0
564	20240119	115500	72266539	1787	1787	1787	1787	0
565	20240119	115400	72266539	1787	1787	1787	1787	0
566	20240119	115300	72266539	1787	1787	1787	1787	0
567	20240119	115200	72266539	1787	1787	1787	1787	0
568	20240119	115100	72266539	1787	1787	1787	1787	0
569	20240119	115000	72266539	1787	1793	1793	1787	350
570	20240119	114900	71640143	1792	1796	1796	1792	1700
571	20240119	114800	68587286	1797	1797	1797	1797	0
572	20240119	114700	68587286	1797	1797	1797	1797	0
573	20240119	114600	68587286	1797	1797	1797	1797	1270
574	20240119	114500	66305096	1797	1797	1797	1797	0
575	20240119	114400	66305096	1797	1802	1802	1797	350
576	20240119	114300	65675402	1805	1805	1805	1805	0
577	20240119	114200	65675402	1805	1805	1805	1805	0
578	20240119	114100	65675402	1805	1805	1805	1805	685
579	20240119	114000	64438977	1805	1805	1805	1805	0
580	20240119	113900	64438977	1805	1805	1805	1805	0
581	20240119	113800	64438977	1805	1805	1805	1805	0
582	20240119	113700	64438977	1805	1805	1805	1805	0
583	20240119	113600	64438977	1805	1805	1805	1805	0
584	20240119	113500	64438977	1805	1805	1805	1805	0
585	20240119	113400	64438977	1805	1805	1805	1805	50
586	20240119	113300	64348727	1805	1805	1805	1805	971
587	20240119	113200	62596072	1805	1805	1805	1805	0
588	20240119	113100	62596072	1805	1805	1805	1805	0
589	20240119	113000	62596072	1805	1805	1805	1805	0
590	20240119	112900	62596072	1805	1805	1805	1805	0
591	20240119	112800	62596072	1805	1805	1805	1805	0
592	20240119	112700	62596072	1805	1805	1805	1805	0
593	20240119	112600	62596072	1805	1805	1805	1805	0
594	20240119	112500	62596072	1805	1805	1805	1805	0
595	20240119	112400	62596072	1805	1805	1805	1805	0
596	20240119	112300	62596072	1805	1805	1805	1805	0
597	20240119	112200	62596072	1805	1805	1805	1805	18
598	20240119	112100	62563582	1805	1805	1805	1805	0
599	20240119	112000	62563582	1805	1805	1805	1805	0
600	20240119	111900	62563582	1805	1805	1805	1805	0
601	20240119	111800	62563582	1805	1805	1805	1805	0
602	20240119	111700	62563582	1805	1805	1805	1805	0
603	20240119	111600	62563582	1805	1805	1805	1805	0
604	20240119	111500	62563582	1805	1805	1805	1805	0
605	20240119	111400	62563582	1805	1805	1805	1805	104
606	20240119	111300	62375862	1805	1805	1805	1805	0
607	20240119	111200	62375862	1805	1805	1805	1805	317
608	20240119	111100	61803677	1805	1805	1805	1805	0
609	20240119	111000	61803677	1805	1805	1805	1805	0
610	20240119	110900	61803677	1805	1805	1805	1805	41
611	20240119	110800	61729672	1805	1805	1805	1805	0
612	20240119	110700	61729672	1805	1805	1805	1805	0
613	20240119	110600	61729672	1805	1805	1805	1805	0
614	20240119	110500	61729672	1805	1805	1805	1805	0
615	20240119	110400	61729672	1805	1805	1805	1805	0
616	20240119	110300	61729672	1805	1805	1805	1805	0
617	20240119	110200	61729672	1805	1805	1805	1805	0
618	20240119	110100	61729672	1805	1805	1805	1805	13
619	20240119	110000	61706207	1798	1798	1798	1798	0
620	20240119	105900	61706207	1798	1798	1798	1798	0
621	20240119	105800	61706207	1798	1798	1798	1798	1
622	20240119	105700	61704409	1797	1797	1797	1797	0
623	20240119	105600	61704409	1797	1797	1797	1797	0
624	20240119	105500	61704409	1797	1797	1797	1797	0
625	20240119	105400	61704409	1797	1797	1797	1797	542
626	20240119	105300	60730435	1800	1800	1800	1800	1
627	20240119	105200	60728635	1800	1800	1800	1800	0
628	20240119	105100	60728635	1800	1800	1800	1800	0
629	20240119	105000	60728635	1800	1800	1800	1800	0
630	20240119	104900	60728635	1800	1800	1800	1800	163
631	20240119	104800	60435235	1797	1797	1797	1797	0
632	20240119	104700	60435235	1797	1797	1797	1797	500
633	20240119	104600	59536735	1809	1809	1809	1809	0
634	20240119	104500	59536735	1809	1797	1809	1797	1001
635	20240119	104400	57737926	1809	1809	1809	1809	1
636	20240119	104300	57736117	1793	1793	1793	1793	0
637	20240119	104200	57736117	1793	1793	1793	1793	0
638	20240119	104100	57736117	1793	1803	1803	1793	200
639	20240119	104000	57376628	1816	1816	1816	1816	0
640	20240119	103900	57376628	1816	1816	1816	1816	0
641	20240119	103800	57376628	1816	1816	1816	1816	0
642	20240119	103700	57376628	1816	1803	1816	1800	1405
643	20240119	103600	54847458	1803	1803	1803	1803	0
644	20240119	103500	54847458	1803	1803	1803	1803	0
645	20240119	103400	54847458	1803	1803	1803	1803	0
646	20240119	103300	54847458	1803	1803	1803	1803	970
647	20240119	103200	53098548	1803	1803	1803	1803	12
648	20240119	103100	53076912	1803	1803	1803	1803	18
649	20240119	103000	53044458	1803	1803	1803	1803	280
650	20240119	102900	52539618	1804	1804	1804	1804	0
651	20240119	102800	52539618	1804	1804	1804	1804	40
652	20240119	102700	52467458	1804	1804	1804	1804	0
653	20240119	102600	52467458	1804	1804	1804	1804	0
654	20240119	102500	52467458	1804	1810	1810	1803	1203
655	20240119	102400	50291409	1810	1810	1810	1810	2000
656	20240119	102300	46671409	1819	1819	1819	1819	364
657	20240119	102200	46009293	1819	1819	1819	1819	0
658	20240119	102100	46009293	1819	1819	1819	1819	0
659	20240119	102000	46009293	1819	1819	1819	1819	1
660	20240119	101900	46007474	1810	1810	1810	1810	38
661	20240119	101800	45938694	1810	1810	1810	1810	0
662	20240119	101700	45938694	1810	1810	1810	1810	1
663	20240119	101600	45936884	1810	1810	1810	1810	10
664	20240119	101500	45918784	1810	1810	1810	1810	0
665	20240119	101400	45918784	1810	1810	1810	1810	0
666	20240119	101300	45918784	1810	1810	1810	1810	0
667	20240119	101200	45918784	1810	1810	1810	1810	56
668	20240119	101100	45817424	1810	1810	1810	1810	500
669	20240119	101000	44912424	1821	1820	1821	1820	380
670	20240119	100900	44220602	1810	1820	1820	1810	208
671	20240119	100800	43842152	1810	1812	1812	1810	500
672	20240119	100700	42936900	1812	1812	1812	1812	0
673	20240119	100600	42936900	1812	1812	1812	1812	0
674	20240119	100500	42936900	1812	1810	1812	1810	478
675	20240119	100400	42071620	1810	1810	1810	1810	10
676	20240119	100300	42053520	1820	1820	1820	1820	1
677	20240119	100200	42051700	1810	1810	1810	1810	0
678	20240119	100100	42051700	1810	1810	1810	1810	0
679	20240119	100000	42051700	1810	1810	1810	1810	60
680	20240119	095900	41943100	1810	1810	1810	1810	100
681	20240119	095800	41762100	1820	1820	1820	1820	0
682	20240119	095700	41762100	1820	1820	1820	1820	3
683	20240119	095600	41756640	1810	1810	1810	1810	20
684	20240119	095500	41720440	1809	1809	1809	1809	0
685	20240119	095400	41720440	1809	1809	1809	1809	0
686	20240119	095300	41720440	1809	1809	1809	1809	0
687	20240119	095200	41720440	1809	1822	1822	1809	21
688	20240119	095100	41682295	1823	1823	1823	1823	0
689	20240119	095000	41682295	1823	1823	1823	1823	0
690	20240119	094900	41682295	1823	1823	1823	1823	0
691	20240119	094800	41682295	1823	1823	1823	1823	74
692	20240119	094700	41547393	1823	1823	1823	1823	20
693	20240119	094600	41510933	1824	1824	1824	1824	0
694	20240119	094500	41510933	1824	1824	1824	1824	0
695	20240119	094400	41510933	1824	1824	1824	1824	1
696	20240119	094300	41509109	1808	1818	1818	1808	53
697	20240119	094200	41412785	1818	1815	1824	1815	4011
698	20240119	094100	34119206	1813	1806	1813	1806	2917
699	20240119	094000	28841088	1806	1806	1806	1806	1
700	20240119	093900	28839282	1806	1806	1806	1806	1
701	20240119	093800	28837476	1806	1806	1806	1806	0
702	20240119	093700	28837476	1806	1806	1806	1806	0
703	20240119	093600	28837476	1806	1804	1806	1788	19
704	20240119	093500	28803239	1804	1804	1804	1804	1
705	20240119	093400	28801435	1804	1798	1804	1798	48
706	20240119	093300	28714852	1782	1795	1795	1782	2775
707	20240119	093200	23766338	1795	1808	1808	1795	20
708	20240119	093100	23730204	1809	1809	1809	1809	5
709	20240119	093000	23721159	1795	1809	1809	1795	176
710	20240119	092900	23402789	1810	1810	1810	1810	1
711	20240119	092800	23400979	1810	1810	1810	1810	0
712	20240119	092700	23400979	1810	1804	1810	1804	6
713	20240119	092600	23390139	1788	1793	1793	1788	3620
714	20240119	092500	16914690	1793	1800	1800	1793	714
715	20240119	092400	15634443	1809	1809	1809	1809	0
716	20240119	092300	15634443	1809	1809	1809	1809	0
717	20240119	092200	15634443	1809	1810	1810	1809	10
718	20240119	092100	15616348	1816	1816	1816	1816	0
719	20240119	092000	15616348	1816	1810	1816	1809	944
720	20240119	091900	13903090	1809	1809	1809	1809	1
721	20240119	091800	13901281	1793	1793	1793	1793	200
722	20240119	091700	13542681	1792	1792	1792	1792	0
723	20240119	091600	13542681	1792	1804	1804	1792	600
724	20240119	091500	12463359	1804	1810	1813	1804	1640
725	20240119	091400	9491722	1809	1804	1809	1804	501
726	20240119	091300	8587413	1804	1805	1807	1804	108
727	20240119	091200	8392383	1803	1795	1803	1795	736
728	20240119	091100	7065407	1794	1795	1795	1794	100
729	20240119	091000	6885982	1804	1804	1804	1804	0
730	20240119	090900	6885982	1804	1804	1804	1804	200
731	20240119	090800	6525182	1804	1801	1804	1792	1042
732	20240119	090700	4656919	1801	1801	1801	1801	4
733	20240119	090600	4649715	1801	1800	1801	1800	274
734	20240119	090500	4156514	1800	1800	1800	1800	1
735	20240119	090400	4154714	1800	1800	1800	1800	1
736	20240119	090300	4152914	1791	1791	1791	1791	0
737	20240119	090200	4152914	1791	1800	1801	1790	1104
738	20240119	090100	2173749	1800	1781	1800	1781	14
739	20240119	090000	2148632	1782	1782	1794	1781	1205