KissMeData/368970/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	212300	163052590	5570	5570	5570	5570	368
3	20240119	212200	163052590	5570	5570	5570	5570	0
4	20240119	212100	163052590	5570	5570	5570	5570	0
5	20240119	212000	163052590	5570	5570	5570	5570	0
6	20240119	211900	163052590	5570	5570	5570	5570	0
7	20240119	211800	163052590	5570	5570	5570	5570	0
8	20240119	211700	163052590	5570	5570	5570	5570	0
9	20240119	211600	163052590	5570	5570	5570	5570	0
10	20240119	211500	163052590	5570	5570	5570	5570	0
11	20240119	211400	163052590	5570	5570	5570	5570	0
12	20240119	211300	163052590	5570	5570	5570	5570	0
13	20240119	211200	163052590	5570	5570	5570	5570	0
14	20240119	211100	163052590	5570	5570	5570	5570	0
15	20240119	211000	163052590	5570	5570	5570	5570	0
16	20240119	210900	163052590	5570	5570	5570	5570	0
17	20240119	210800	163052590	5570	5570	5570	5570	0
18	20240119	210700	163052590	5570	5570	5570	5570	0
19	20240119	210600	163052590	5570	5570	5570	5570	0
20	20240119	210500	163052590	5570	5570	5570	5570	0
21	20240119	210400	163052590	5570	5570	5570	5570	0
22	20240119	210300	163052590	5570	5570	5570	5570	0
23	20240119	210200	163052590	5570	5570	5570	5570	0
24	20240119	210100	163052590	5570	5570	5570	5570	0
25	20240119	210000	163052590	5570	5570	5570	5570	0
26	20240119	205900	163052590	5570	5570	5570	5570	0
27	20240119	205800	163052590	5570	5570	5570	5570	0
28	20240119	205700	163052590	5570	5570	5570	5570	0
29	20240119	205600	163052590	5570	5570	5570	5570	0
30	20240119	205500	163052590	5570	5570	5570	5570	0
31	20240119	205400	163052590	5570	5570	5570	5570	0
32	20240119	205300	163052590	5570	5570	5570	5570	368
33	20240119	205200	163052590	5570	5570	5570	5570	0
34	20240119	205100	163052590	5570	5570	5570	5570	0
35	20240119	205000	163052590	5570	5570	5570	5570	0
36	20240119	204900	163052590	5570	5570	5570	5570	0
37	20240119	204800	163052590	5570	5570	5570	5570	0
38	20240119	204700	163052590	5570	5570	5570	5570	0
39	20240119	204600	163052590	5570	5570	5570	5570	0
40	20240119	204500	163052590	5570	5570	5570	5570	0
41	20240119	204400	163052590	5570	5570	5570	5570	0
42	20240119	204300	163052590	5570	5570	5570	5570	0
43	20240119	204200	163052590	5570	5570	5570	5570	0
44	20240119	204100	163052590	5570	5570	5570	5570	0
45	20240119	204000	163052590	5570	5570	5570	5570	0
46	20240119	203900	163052590	5570	5570	5570	5570	0
47	20240119	203800	163052590	5570	5570	5570	5570	0
48	20240119	203700	163052590	5570	5570	5570	5570	0
49	20240119	203600	163052590	5570	5570	5570	5570	0
50	20240119	203500	163052590	5570	5570	5570	5570	0
51	20240119	203400	163052590	5570	5570	5570	5570	0
52	20240119	203300	163052590	5570	5570	5570	5570	0
53	20240119	203200	163052590	5570	5570	5570	5570	0
54	20240119	203100	163052590	5570	5570	5570	5570	0
55	20240119	203000	163052590	5570	5570	5570	5570	0
56	20240119	202900	163052590	5570	5570	5570	5570	0
57	20240119	202800	163052590	5570	5570	5570	5570	0
58	20240119	202700	163052590	5570	5570	5570	5570	0
59	20240119	202600	163052590	5570	5570	5570	5570	0
60	20240119	202500	163052590	5570	5570	5570	5570	0
61	20240119	202400	163052590	5570	5570	5570	5570	0
62	20240119	202300	163052590	5570	5570	5570	5570	368
63	20240119	202200	163052590	5570	5570	5570	5570	0
64	20240119	202100	163052590	5570	5570	5570	5570	0
65	20240119	202000	163052590	5570	5570	5570	5570	0
66	20240119	201900	163052590	5570	5570	5570	5570	0
67	20240119	201800	163052590	5570	5570	5570	5570	0
68	20240119	201700	163052590	5570	5570	5570	5570	0
69	20240119	201600	163052590	5570	5570	5570	5570	0
70	20240119	201500	163052590	5570	5570	5570	5570	0
71	20240119	201400	163052590	5570	5570	5570	5570	0
72	20240119	201300	163052590	5570	5570	5570	5570	0
73	20240119	201200	163052590	5570	5570	5570	5570	0
74	20240119	201100	163052590	5570	5570	5570	5570	0
75	20240119	201000	163052590	5570	5570	5570	5570	0
76	20240119	200900	163052590	5570	5570	5570	5570	0
77	20240119	200800	163052590	5570	5570	5570	5570	0
78	20240119	200700	163052590	5570	5570	5570	5570	0
79	20240119	200600	163052590	5570	5570	5570	5570	0
80	20240119	200500	163052590	5570	5570	5570	5570	0
81	20240119	200400	163052590	5570	5570	5570	5570	0
82	20240119	200300	163052590	5570	5570	5570	5570	0
83	20240119	200200	163052590	5570	5570	5570	5570	0
84	20240119	200100	163052590	5570	5570	5570	5570	0
85	20240119	200000	163052590	5570	5570	5570	5570	0
86	20240119	195900	163052590	5570	5570	5570	5570	0
87	20240119	195800	163052590	5570	5570	5570	5570	0
88	20240119	195700	163052590	5570	5570	5570	5570	0
89	20240119	195600	163052590	5570	5570	5570	5570	0
90	20240119	195500	163052590	5570	5570	5570	5570	0
91	20240119	195400	163052590	5570	5570	5570	5570	0
92	20240119	195300	163052590	5570	5570	5570	5570	368
93	20240119	195200	163052590	5570	5570	5570	5570	0
94	20240119	195100	163052590	5570	5570	5570	5570	0
95	20240119	195000	163052590	5570	5570	5570	5570	0
96	20240119	194900	163052590	5570	5570	5570	5570	0
97	20240119	194800	163052590	5570	5570	5570	5570	0
98	20240119	194700	163052590	5570	5570	5570	5570	0
99	20240119	194600	163052590	5570	5570	5570	5570	0
100	20240119	194500	163052590	5570	5570	5570	5570	0
101	20240119	194400	163052590	5570	5570	5570	5570	0
102	20240119	194300	163052590	5570	5570	5570	5570	0
103	20240119	194200	163052590	5570	5570	5570	5570	0
104	20240119	194100	163052590	5570	5570	5570	5570	0
105	20240119	194000	163052590	5570	5570	5570	5570	0
106	20240119	193900	163052590	5570	5570	5570	5570	0
107	20240119	193800	163052590	5570	5570	5570	5570	0
108	20240119	193700	163052590	5570	5570	5570	5570	0
109	20240119	193600	163052590	5570	5570	5570	5570	0
110	20240119	193500	163052590	5570	5570	5570	5570	0
111	20240119	193400	163052590	5570	5570	5570	5570	0
112	20240119	193300	163052590	5570	5570	5570	5570	0
113	20240119	193200	163052590	5570	5570	5570	5570	0
114	20240119	193100	163052590	5570	5570	5570	5570	0
115	20240119	193000	163052590	5570	5570	5570	5570	0
116	20240119	192900	163052590	5570	5570	5570	5570	0
117	20240119	192800	163052590	5570	5570	5570	5570	0
118	20240119	192700	163052590	5570	5570	5570	5570	0
119	20240119	192600	163052590	5570	5570	5570	5570	0
120	20240119	192500	163052590	5570	5570	5570	5570	0
121	20240119	192400	163052590	5570	5570	5570	5570	0
122	20240119	192300	163052590	5570	5570	5570	5570	368
123	20240119	192200	163052590	5570	5570	5570	5570	0
124	20240119	192100	163052590	5570	5570	5570	5570	0
125	20240119	192000	163052590	5570	5570	5570	5570	0
126	20240119	191900	163052590	5570	5570	5570	5570	0
127	20240119	191800	163052590	5570	5570	5570	5570	0
128	20240119	191700	163052590	5570	5570	5570	5570	0
129	20240119	191600	163052590	5570	5570	5570	5570	0
130	20240119	191500	163052590	5570	5570	5570	5570	0
131	20240119	191400	163052590	5570	5570	5570	5570	0
132	20240119	191300	163052590	5570	5570	5570	5570	0
133	20240119	191200	163052590	5570	5570	5570	5570	0
134	20240119	191100	163052590	5570	5570	5570	5570	0
135	20240119	191000	163052590	5570	5570	5570	5570	0
136	20240119	190900	163052590	5570	5570	5570	5570	0
137	20240119	190800	163052590	5570	5570	5570	5570	0
138	20240119	190700	163052590	5570	5570	5570	5570	0
139	20240119	190600	163052590	5570	5570	5570	5570	0
140	20240119	190500	163052590	5570	5570	5570	5570	0
141	20240119	190400	163052590	5570	5570	5570	5570	0
142	20240119	190300	163052590	5570	5570	5570	5570	0
143	20240119	190200	163052590	5570	5570	5570	5570	0
144	20240119	190100	163052590	5570	5570	5570	5570	0
145	20240119	190000	163052590	5570	5570	5570	5570	0
146	20240119	185900	163052590	5570	5570	5570	5570	0
147	20240119	185800	163052590	5570	5570	5570	5570	0
148	20240119	185700	163052590	5570	5570	5570	5570	0
149	20240119	185600	163052590	5570	5570	5570	5570	0
150	20240119	185500	163052590	5570	5570	5570	5570	0
151	20240119	185400	163052590	5570	5570	5570	5570	0
152	20240119	185300	163052590	5570	5570	5570	5570	368
153	20240119	185200	163052590	5570	5570	5570	5570	0
154	20240119	185100	163052590	5570	5570	5570	5570	0
155	20240119	185000	163052590	5570	5570	5570	5570	0
156	20240119	184900	163052590	5570	5570	5570	5570	0
157	20240119	184800	163052590	5570	5570	5570	5570	0
158	20240119	184700	163052590	5570	5570	5570	5570	0
159	20240119	184600	163052590	5570	5570	5570	5570	0
160	20240119	184500	163052590	5570	5570	5570	5570	0
161	20240119	184400	163052590	5570	5570	5570	5570	0
162	20240119	184300	163052590	5570	5570	5570	5570	0
163	20240119	184200	163052590	5570	5570	5570	5570	0
164	20240119	184100	163052590	5570	5570	5570	5570	0
165	20240119	184000	163052590	5570	5570	5570	5570	0
166	20240119	183900	163052590	5570	5570	5570	5570	0
167	20240119	183800	163052590	5570	5570	5570	5570	0
168	20240119	183700	163052590	5570	5570	5570	5570	0
169	20240119	183600	163052590	5570	5570	5570	5570	0
170	20240119	183500	163052590	5570	5570	5570	5570	0
171	20240119	183400	163052590	5570	5570	5570	5570	0
172	20240119	183300	163052590	5570	5570	5570	5570	0
173	20240119	183200	163052590	5570	5570	5570	5570	0
174	20240119	183100	163052590	5570	5570	5570	5570	0
175	20240119	183000	163052590	5570	5570	5570	5570	0
176	20240119	182900	163052590	5570	5570	5570	5570	0
177	20240119	182800	163052590	5570	5570	5570	5570	0
178	20240119	182700	163052590	5570	5570	5570	5570	0
179	20240119	182600	163052590	5570	5570	5570	5570	0
180	20240119	182500	163052590	5570	5570	5570	5570	0
181	20240119	182400	163052590	5570	5570	5570	5570	0
182	20240119	182300	163052590	5570	5570	5570	5570	368
183	20240119	182200	163052590	5570	5570	5570	5570	0
184	20240119	182100	163052590	5570	5570	5570	5570	0
185	20240119	182000	163052590	5570	5570	5570	5570	0
186	20240119	181900	163052590	5570	5570	5570	5570	0
187	20240119	181800	163052590	5570	5570	5570	5570	0
188	20240119	181700	163052590	5570	5570	5570	5570	0
189	20240119	181600	163052590	5570	5570	5570	5570	0
190	20240119	181500	163052590	5570	5570	5570	5570	0
191	20240119	181400	163052590	5570	5570	5570	5570	0
192	20240119	181300	163052590	5570	5570	5570	5570	0
193	20240119	181200	163052590	5570	5570	5570	5570	0
194	20240119	181100	163052590	5570	5570	5570	5570	0
195	20240119	181000	163052590	5570	5570	5570	5570	0
196	20240119	180900	163052590	5570	5570	5570	5570	0
197	20240119	180800	163052590	5570	5570	5570	5570	0
198	20240119	180700	163052590	5570	5570	5570	5570	0
199	20240119	180600	163052590	5570	5570	5570	5570	0
200	20240119	180500	163052590	5570	5570	5570	5570	0
201	20240119	180400	163052590	5570	5570	5570	5570	0
202	20240119	180300	163052590	5570	5570	5570	5570	0
203	20240119	180200	163052590	5570	5570	5570	5570	0
204	20240119	180100	163052590	5570	5570	5570	5570	0
205	20240119	180000	163052590	5570	5570	5570	5570	0
206	20240119	175900	163052590	5570	5570	5570	5570	0
207	20240119	175800	163052590	5570	5570	5570	5570	0
208	20240119	175700	163052590	5570	5570	5570	5570	0
209	20240119	175600	163052590	5570	5570	5570	5570	0
210	20240119	175500	163052590	5570	5570	5570	5570	0
211	20240119	175400	163052590	5570	5570	5570	5570	0
212	20240119	175300	163052590	5570	5570	5570	5570	368
213	20240119	175200	163052590	5570	5570	5570	5570	0
214	20240119	175100	163052590	5570	5570	5570	5570	0
215	20240119	175000	163052590	5570	5570	5570	5570	0
216	20240119	174900	163052590	5570	5570	5570	5570	0
217	20240119	174800	163052590	5570	5570	5570	5570	0
218	20240119	174700	163052590	5570	5570	5570	5570	0
219	20240119	174600	163052590	5570	5570	5570	5570	0
220	20240119	174500	163052590	5570	5570	5570	5570	0
221	20240119	174400	163052590	5570	5570	5570	5570	0
222	20240119	174300	163052590	5570	5570	5570	5570	0
223	20240119	174200	163052590	5570	5570	5570	5570	0
224	20240119	174100	163052590	5570	5570	5570	5570	0
225	20240119	174000	163052590	5570	5570	5570	5570	0
226	20240119	173900	163052590	5570	5570	5570	5570	0
227	20240119	173800	163052590	5570	5570	5570	5570	0
228	20240119	173700	163052590	5570	5570	5570	5570	0
229	20240119	173600	163052590	5570	5570	5570	5570	0
230	20240119	173500	163052590	5570	5570	5570	5570	0
231	20240119	173400	163052590	5570	5570	5570	5570	0
232	20240119	173300	163052590	5570	5570	5570	5570	0
233	20240119	173200	163052590	5570	5570	5570	5570	0
234	20240119	173100	163052590	5570	5570	5570	5570	0
235	20240119	173000	163052590	5570	5570	5570	5570	0
236	20240119	172900	163052590	5570	5570	5570	5570	0
237	20240119	172800	163052590	5570	5570	5570	5570	0
238	20240119	172700	163052590	5570	5570	5570	5570	0
239	20240119	172600	163052590	5570	5570	5570	5570	0
240	20240119	172500	163052590	5570	5570	5570	5570	0
241	20240119	172400	163052590	5570	5570	5570	5570	0
242	20240119	172300	163052590	5570	5570	5570	5570	368
243	20240119	172200	163052590	5570	5570	5570	5570	0
244	20240119	172100	163052590	5570	5570	5570	5570	0
245	20240119	172000	163052590	5570	5570	5570	5570	0
246	20240119	171900	163052590	5570	5570	5570	5570	0
247	20240119	171800	163052590	5570	5570	5570	5570	0
248	20240119	171700	163052590	5570	5570	5570	5570	0
249	20240119	171600	163052590	5570	5570	5570	5570	0
250	20240119	171500	163052590	5570	5570	5570	5570	0
251	20240119	171400	163052590	5570	5570	5570	5570	0
252	20240119	171300	163052590	5570	5570	5570	5570	0
253	20240119	171200	163052590	5570	5570	5570	5570	0
254	20240119	171100	163052590	5570	5570	5570	5570	0
255	20240119	171000	163052590	5570	5570	5570	5570	0
256	20240119	170900	163052590	5570	5570	5570	5570	0
257	20240119	170800	163052590	5570	5570	5570	5570	0
258	20240119	170700	163052590	5570	5570	5570	5570	0
259	20240119	170600	163052590	5570	5570	5570	5570	0
260	20240119	170500	163052590	5570	5570	5570	5570	0
261	20240119	170400	163052590	5570	5570	5570	5570	0
262	20240119	170300	163052590	5570	5570	5570	5570	0
263	20240119	170200	163052590	5570	5570	5570	5570	0
264	20240119	170100	163052590	5570	5570	5570	5570	0
265	20240119	170000	163052590	5570	5570	5570	5570	0
266	20240119	165900	163052590	5570	5570	5570	5570	0
267	20240119	165800	163052590	5570	5570	5570	5570	0
268	20240119	165700	163052590	5570	5570	5570	5570	0
269	20240119	165600	163052590	5570	5570	5570	5570	0
270	20240119	165500	163052590	5570	5570	5570	5570	0
271	20240119	165400	163052590	5570	5570	5570	5570	0
272	20240119	165300	163052590	5570	5570	5570	5570	368
273	20240119	165200	163052590	5570	5570	5570	5570	0
274	20240119	165100	163052590	5570	5570	5570	5570	0
275	20240119	165000	163052590	5570	5570	5570	5570	0
276	20240119	164900	163052590	5570	5570	5570	5570	0
277	20240119	164800	163052590	5570	5570	5570	5570	0
278	20240119	164700	163052590	5570	5570	5570	5570	0
279	20240119	164600	163052590	5570	5570	5570	5570	0
280	20240119	164500	163052590	5570	5570	5570	5570	0
281	20240119	164400	163052590	5570	5570	5570	5570	0
282	20240119	164300	163052590	5570	5570	5570	5570	0
283	20240119	164200	163052590	5570	5570	5570	5570	0
284	20240119	164100	163052590	5570	5570	5570	5570	0
285	20240119	164000	163052590	5570	5570	5570	5570	0
286	20240119	163900	163052590	5570	5570	5570	5570	0
287	20240119	163800	163052590	5570	5570	5570	5570	0
288	20240119	163700	163052590	5570	5570	5570	5570	0
289	20240119	163600	163052590	5570	5570	5570	5570	0
290	20240119	163500	163052590	5570	5570	5570	5570	0
291	20240119	163400	163052590	5570	5570	5570	5570	0
292	20240119	163300	163052590	5570	5570	5570	5570	0
293	20240119	163200	163052590	5570	5570	5570	5570	0
294	20240119	163100	163052590	5570	5570	5570	5570	0
295	20240119	163000	163052590	5570	5570	5570	5570	0
296	20240119	162900	163052590	5570	5570	5570	5570	0
297	20240119	162800	163052590	5570	5570	5570	5570	0
298	20240119	162700	163052590	5570	5570	5570	5570	0
299	20240119	162600	163052590	5570	5570	5570	5570	0
300	20240119	162500	163052590	5570	5570	5570	5570	0
301	20240119	162400	163052590	5570	5570	5570	5570	0
302	20240119	162300	163052590	5570	5570	5570	5570	368
303	20240119	162200	163052590	5570	5570	5570	5570	0
304	20240119	162100	163052590	5570	5570	5570	5570	0
305	20240119	162000	163052590	5570	5570	5570	5570	0
306	20240119	161900	163052590	5570	5570	5570	5570	0
307	20240119	161800	163052590	5570	5570	5570	5570	0
308	20240119	161700	163052590	5570	5570	5570	5570	0
309	20240119	161600	163052590	5570	5570	5570	5570	0
310	20240119	161500	163052590	5570	5570	5570	5570	0
311	20240119	161400	163052590	5570	5570	5570	5570	0
312	20240119	161300	163052590	5570	5570	5570	5570	0
313	20240119	161200	163052590	5570	5570	5570	5570	0
314	20240119	161100	163052590	5570	5570	5570	5570	0
315	20240119	161000	163052590	5570	5570	5570	5570	0
316	20240119	160900	163052590	5570	5570	5570	5570	0
317	20240119	160800	163052590	5570	5570	5570	5570	0
318	20240119	160700	163052590	5570	5570	5570	5570	0
319	20240119	160600	163052590	5570	5570	5570	5570	0
320	20240119	160500	163052590	5570	5570	5570	5570	0
321	20240119	160400	163052590	5570	5570	5570	5570	0
322	20240119	160300	163052590	5570	5570	5570	5570	0
323	20240119	160200	163052590	5570	5570	5570	5570	0
324	20240119	160100	163052590	5570	5570	5570	5570	0
325	20240119	160000	163052590	5570	5570	5570	5570	0
326	20240119	155900	163052590	5570	5570	5570	5570	0
327	20240119	155800	163052590	5570	5570	5570	5570	0
328	20240119	155700	163052590	5570	5570	5570	5570	0
329	20240119	155600	163052590	5570	5570	5570	5570	0
330	20240119	155500	163052590	5570	5570	5570	5570	0
331	20240119	155400	163052590	5570	5570	5570	5570	0
332	20240119	155300	163052590	5570	5570	5570	5570	368
333	20240119	155200	163052590	5570	5570	5570	5570	0
334	20240119	155100	163052590	5570	5570	5570	5570	0
335	20240119	155000	163052590	5570	5570	5570	5570	0
336	20240119	154900	163052590	5570	5570	5570	5570	0
337	20240119	154800	163052590	5570	5570	5570	5570	0
338	20240119	154700	163052590	5570	5570	5570	5570	0
339	20240119	154600	163052590	5570	5570	5570	5570	0
340	20240119	154500	163052590	5570	5570	5570	5570	0
341	20240119	154400	163052590	5570	5570	5570	5570	0
342	20240119	154300	163052590	5570	5570	5570	5570	0
343	20240119	154200	163052590	5570	5570	5570	5570	0
344	20240119	154100	163052590	5570	5570	5570	5570	0
345	20240119	154000	163052590	5570	5570	5570	5570	0
346	20240119	153900	163052590	5570	5570	5570	5570	0
347	20240119	153800	163052590	5570	5570	5570	5570	0
348	20240119	153700	163052590	5570	5570	5570	5570	0
349	20240119	153600	163052590	5570	5570	5570	5570	0
350	20240119	153500	163052590	5570	5570	5570	5570	0
351	20240119	153400	163052590	5570	5570	5570	5570	0
352	20240119	153300	163052590	5570	5570	5570	5570	0
353	20240119	153200	163052590	5570	5570	5570	5570	0
354	20240119	153100	163052590	5570	5570	5570	5570	0
355	20240119	153000	163052590	5570	5570	5570	5570	368
356	20240119	152900	161002830	5580	5580	5580	5580	0
357	20240119	152800	161002830	5580	5580	5580	5580	0
358	20240119	152700	161002830	5580	5580	5580	5580	0
359	20240119	152600	161002830	5580	5580	5580	5580	0
360	20240119	152500	161002830	5580	5580	5580	5580	0
361	20240119	152400	161002830	5580	5580	5580	5580	0
362	20240119	152300	161002830	5580	5580	5580	5580	0
363	20240119	152200	161002830	5580	5580	5580	5580	0
364	20240119	152100	161002830	5580	5580	5580	5580	0
365	20240119	152000	161002830	5580	5580	5580	5580	0
366	20240119	151900	161002830	5580	5520	5580	5520	1495
367	20240119	151800	152718220	5520	5520	5530	5450	328
368	20240119	151700	150920730	5530	5460	5530	5460	905
369	20240119	151600	145959010	5470	5470	5470	5470	1
370	20240119	151500	145953540	5440	5440	5440	5440	0
371	20240119	151400	145953540	5440	5440	5440	5440	155
372	20240119	151300	145110340	5390	5470	5470	5390	2000
373	20240119	151200	134273330	5500	5500	5500	5500	0
374	20240119	151100	134273330	5500	5480	5500	5480	600
375	20240119	151000	130978800	5460	5460	5460	5460	0
376	20240119	150900	130978800	5460	5460	5460	5460	0
377	20240119	150800	130978800	5460	5460	5460	5460	1
378	20240119	150700	130973340	5490	5480	5490	5480	300
379	20240119	150600	129328810	5480	5480	5480	5480	0
380	20240119	150500	129328810	5480	5480	5480	5480	1
381	20240119	150400	129323330	5480	5480	5480	5480	50
382	20240119	150300	129049330	5480	5480	5480	5480	0
383	20240119	150200	129049330	5480	5480	5480	5480	0
384	20240119	150100	129049330	5480	5480	5480	5480	1
385	20240119	150000	129043850	5470	5470	5470	5470	100
386	20240119	145900	128496850	5470	5470	5470	5470	1096
387	20240119	145800	122501730	5470	5470	5470	5470	1
388	20240119	145700	122496260	5480	5480	5480	5480	0
389	20240119	145600	122496260	5480	5480	5480	5480	0
390	20240119	145500	122496260	5480	5480	5480	5480	0
391	20240119	145400	122496260	5480	5480	5480	5480	0
392	20240119	145300	122496260	5480	5480	5480	5480	0
393	20240119	145200	122496260	5480	5480	5480	5480	0
394	20240119	145100	122496260	5480	5460	5480	5460	3
395	20240119	145000	122479860	5490	5480	5490	5480	3
396	20240119	144900	122463410	5470	5470	5470	5470	1
397	20240119	144800	122457940	5470	5470	5470	5450	609
398	20240119	144700	119126910	5470	5470	5470	5470	0
399	20240119	144600	119126910	5470	5470	5470	5470	0
400	20240119	144500	119126910	5470	5470	5470	5470	0
401	20240119	144400	119126910	5470	5470	5470	5470	1
402	20240119	144300	119121440	5460	5460	5460	5460	0
403	20240119	144200	119121440	5460	5460	5460	5460	1004
404	20240119	144100	113639600	5460	5460	5460	5460	0
405	20240119	144000	113639600	5460	5460	5460	5460	50
406	20240119	143900	113366600	5460	5460	5460	5460	0
407	20240119	143800	113366600	5460	5460	5460	5460	0
408	20240119	143700	113366600	5460	5460	5460	5460	1
409	20240119	143600	113361140	5450	5450	5450	5450	0
410	20240119	143500	113361140	5450	5450	5450	5450	0
411	20240119	143400	113361140	5450	5450	5450	5450	8
412	20240119	143300	113317540	5460	5450	5460	5450	30
413	20240119	143200	113154000	5450	5450	5450	5450	0
414	20240119	143100	113154000	5450	5450	5450	5450	9
415	20240119	143000	113104950	5460	5460	5460	5460	0
416	20240119	142900	113104950	5460	5460	5460	5460	0
417	20240119	142800	113104950	5460	5460	5460	5460	0
418	20240119	142700	113104950	5460	5440	5460	5410	1090
419	20240119	142600	107198350	5460	5460	5460	5460	0
420	20240119	142500	107198350	5460	5460	5460	5460	0
421	20240119	142400	107198350	5460	5460	5460	5460	0
422	20240119	142300	107198350	5460	5460	5460	5460	0
423	20240119	142200	107198350	5460	5460	5460	5460	0
424	20240119	142100	107198350	5460	5460	5460	5460	0
425	20240119	142000	107198350	5460	5460	5460	5460	50
426	20240119	141900	106925350	5460	5460	5460	5460	0
427	20240119	141800	106925350	5460	5460	5460	5460	0
428	20240119	141700	106925350	5460	5460	5460	5460	0
429	20240119	141600	106925350	5460	5460	5460	5460	0
430	20240119	141500	106925350	5460	5460	5460	5460	0
431	20240119	141400	106925350	5460	5460	5460	5460	5
432	20240119	141300	106898050	5470	5470	5470	5470	0
433	20240119	141200	106898050	5470	5470	5470	5470	0
434	20240119	141100	106898050	5470	5470	5470	5470	0
435	20240119	141000	106898050	5470	5470	5470	5470	0
436	20240119	140900	106898050	5470	5470	5470	5470	0
437	20240119	140800	106898050	5470	5470	5470	5470	1
438	20240119	140700	106892580	5450	5450	5450	5450	131
439	20240119	140600	106178630	5470	5470	5470	5470	0
440	20240119	140500	106178630	5470	5470	5470	5470	0
441	20240119	140400	106178630	5470	5470	5470	5470	0
442	20240119	140300	106178630	5470	5470	5470	5470	0
443	20240119	140200	106178630	5470	5470	5470	5470	0
444	20240119	140100	106178630	5470	5470	5470	5470	1
445	20240119	140000	106173160	5460	5460	5460	5460	387
446	20240119	135900	104060140	5470	5470	5470	5470	0
447	20240119	135800	104060140	5470	5470	5470	5470	0
448	20240119	135700	104060140	5470	5470	5470	5470	0
449	20240119	135600	104060140	5470	5470	5470	5470	0
450	20240119	135500	104060140	5470	5470	5470	5470	0
451	20240119	135400	104060140	5470	5470	5470	5470	51
452	20240119	135300	103781170	5470	5470	5470	5470	31
453	20240119	135200	103611600	5470	5470	5470	5470	0
454	20240119	135100	103611600	5470	5470	5470	5470	0
455	20240119	135000	103611600	5470	5470	5470	5470	0
456	20240119	134900	103611600	5470	5470	5470	5470	0
457	20240119	134800	103611600	5470	5470	5470	5470	0
458	20240119	134700	103611600	5470	5470	5470	5470	20
459	20240119	134600	103502200	5470	5470	5470	5470	0
460	20240119	134500	103502200	5470	5470	5470	5470	0
461	20240119	134400	103502200	5470	5460	5470	5460	345
462	20240119	134300	101617500	5470	5470	5470	5470	0
463	20240119	134200	101617500	5470	5460	5470	5460	51
464	20240119	134100	101339030	5470	5470	5470	5470	0
465	20240119	134000	101339030	5470	5470	5470	5470	0
466	20240119	133900	101339030	5470	5470	5470	5470	0
467	20240119	133800	101339030	5470	5470	5470	5470	5
468	20240119	133700	101311680	5470	5470	5470	5470	0
469	20240119	133600	101311680	5470	5470	5470	5470	0
470	20240119	133500	101311680	5470	5470	5470	5470	0
471	20240119	133400	101311680	5470	5470	5470	5470	60
472	20240119	133300	100983480	5470	5470	5470	5470	0
473	20240119	133200	100983480	5470	5470	5470	5470	30
474	20240119	133100	100819380	5470	5470	5470	5470	0
475	20240119	133000	100819380	5470	5470	5470	5470	0
476	20240119	132900	100819380	5470	5470	5470	5470	0
477	20240119	132800	100819380	5470	5470	5470	5470	0
478	20240119	132700	100819380	5470	5470	5470	5470	0
479	20240119	132600	100819380	5470	5460	5470	5460	366
480	20240119	132500	98817370	5470	5470	5470	5470	0
481	20240119	132400	98817370	5470	5470	5470	5470	0
482	20240119	132300	98817370	5470	5470	5470	5470	0
483	20240119	132200	98817370	5470	5470	5470	5470	1
484	20240119	132100	98811900	5420	5420	5420	5420	0
485	20240119	132000	98811900	5420	5420	5420	5420	0
486	20240119	131900	98811900	5420	5420	5420	5420	0
487	20240119	131800	98811900	5420	5450	5450	5420	200
488	20240119	131700	97725060	5470	5470	5470	5470	0
489	20240119	131600	97725060	5470	5470	5470	5470	1
490	20240119	131500	97719590	5470	5470	5470	5470	10
491	20240119	131400	97664890	5470	5470	5470	5470	50
492	20240119	131300	97391390	5470	5470	5470	5470	0
493	20240119	131200	97391390	5470	5460	5470	5460	950
494	20240119	131100	92197610	5460	5460	5460	5460	0
495	20240119	131000	92197610	5460	5460	5460	5460	0
496	20240119	130900	92197610	5460	5460	5460	5460	0
497	20240119	130800	92197610	5460	5460	5460	5460	0
498	20240119	130700	92197610	5460	5460	5460	5460	38
499	20240119	130600	91990130	5470	5470	5470	5470	0
500	20240119	130500	91990130	5470	5470	5470	5470	0
501	20240119	130400	91990130	5470	5470	5470	5470	11
502	20240119	130300	91929960	5470	5470	5470	5470	1
503	20240119	130200	91924490	5470	5470	5470	5470	0
504	20240119	130100	91924490	5470	5470	5470	5470	0
505	20240119	130000	91924490	5470	5470	5470	5470	1
506	20240119	125900	91919020	5470	5470	5470	5470	0
507	20240119	125800	91919020	5470	5470	5470	5470	21
508	20240119	125700	91804150	5460	5460	5460	5460	0
509	20240119	125600	91804150	5460	5460	5460	5460	18
510	20240119	125500	91705870	5460	5460	5460	5460	1
511	20240119	125400	91700410	5430	5430	5430	5430	0
512	20240119	125300	91700410	5430	5430	5430	5430	4
513	20240119	125200	91678690	5460	5460	5460	5460	10
514	20240119	125100	91624090	5460	5460	5460	5460	0
515	20240119	125000	91624090	5460	5460	5460	5460	1
516	20240119	124900	91618630	5490	5490	5490	5490	0
517	20240119	124800	91618630	5490	5490	5490	5490	0
518	20240119	124700	91618630	5490	5490	5490	5490	0
519	20240119	124600	91618630	5490	5490	5490	5490	10
520	20240119	124500	91563730	5490	5500	5500	5350	6393
521	20240119	124400	56980820	5500	5500	5500	5500	1232
522	20240119	124300	50204820	5510	5510	5510	5510	0
523	20240119	124200	50204820	5510	5510	5510	5510	4
524	20240119	124100	50182780	5510	5510	5510	5510	50
525	20240119	124000	49907280	5510	5510	5510	5510	0
526	20240119	123900	49907280	5510	5510	5510	5510	10
527	20240119	123800	49852180	5510	5510	5510	5510	0
528	20240119	123700	49852180	5510	5510	5510	5510	0
529	20240119	123600	49852180	5510	5510	5510	5510	10
530	20240119	123500	49797080	5510	5510	5510	5510	0
531	20240119	123400	49797080	5510	5510	5510	5510	0
532	20240119	123300	49797080	5510	5510	5510	5510	0
533	20240119	123200	49797080	5510	5510	5510	5510	0
534	20240119	123100	49797080	5510	5510	5510	5510	0
535	20240119	123000	49797080	5510	5510	5510	5510	0
536	20240119	122900	49797080	5510	5510	5510	5510	0
537	20240119	122800	49797080	5510	5510	5510	5510	0
538	20240119	122700	49797080	5510	5510	5510	5510	0
539	20240119	122600	49797080	5510	5510	5510	5510	0
540	20240119	122500	49797080	5510	5510	5510	5510	100
541	20240119	122400	49246080	5510	5510	5510	5510	0
542	20240119	122300	49246080	5510	5510	5510	5510	2
543	20240119	122200	49235060	5510	5510	5510	5510	0
544	20240119	122100	49235060	5510	5510	5510	5510	0
545	20240119	122000	49235060	5510	5510	5510	5510	0
546	20240119	121900	49235060	5510	5510	5510	5510	0
547	20240119	121800	49235060	5510	5510	5510	5510	0
548	20240119	121700	49235060	5510	5510	5510	5510	200
549	20240119	121600	48133060	5510	5510	5510	5510	0
550	20240119	121500	48133060	5510	5510	5510	5510	0
551	20240119	121400	48133060	5510	5510	5510	5510	0
552	20240119	121300	48133060	5510	5510	5510	5510	0
553	20240119	121200	48133060	5510	5510	5510	5510	0
554	20240119	121100	48133060	5510	5510	5510	5510	0
555	20240119	121000	48133060	5510	5510	5510	5510	1
556	20240119	120900	48127550	5510	5510	5510	5510	0
557	20240119	120800	48127550	5510	5510	5510	5510	0
558	20240119	120700	48127550	5510	5510	5510	5510	0
559	20240119	120600	48127550	5510	5510	5510	5510	10
560	20240119	120500	48072450	5510	5530	5530	5510	1032
561	20240119	120400	42377420	5550	5550	5550	5550	0
562	20240119	120300	42377420	5550	5550	5550	5550	0
563	20240119	120200	42377420	5550	5550	5550	5550	11
564	20240119	120100	42316370	5550	5550	5550	5550	0
565	20240119	120000	42316370	5550	5550	5550	5550	0
566	20240119	115900	42316370	5550	5550	5550	5550	0
567	20240119	115800	42316370	5550	5550	5550	5550	0
568	20240119	115700	42316370	5550	5550	5550	5550	0
569	20240119	115600	42316370	5550	5550	5550	5550	0
570	20240119	115500	42316370	5550	5550	5550	5550	0
571	20240119	115400	42316370	5550	5550	5550	5550	0
572	20240119	115300	42316370	5550	5550	5550	5550	0
573	20240119	115200	42316370	5550	5550	5550	5550	0
574	20240119	115100	42316370	5550	5550	5550	5550	0
575	20240119	115000	42316370	5550	5550	5550	5550	0
576	20240119	114900	42316370	5550	5550	5550	5550	0
577	20240119	114800	42316370	5550	5550	5550	5550	0
578	20240119	114700	42316370	5550	5550	5550	5550	0
579	20240119	114600	42316370	5550	5550	5550	5550	0
580	20240119	114500	42316370	5550	5550	5550	5550	0
581	20240119	114400	42316370	5550	5550	5550	5550	10
582	20240119	114300	42260870	5540	5540	5540	5540	0
583	20240119	114200	42260870	5540	5540	5540	5540	0
584	20240119	114100	42260870	5540	5540	5540	5540	0
585	20240119	114000	42260870	5540	5540	5540	5540	0
586	20240119	113900	42260870	5540	5540	5540	5540	215
587	20240119	113800	41069770	5540	5550	5550	5540	55
588	20240119	113700	40765050	5550	5550	5550	5550	0
589	20240119	113600	40765050	5550	5550	5550	5550	0
590	20240119	113500	40765050	5550	5550	5550	5550	0
591	20240119	113400	40765050	5550	5550	5550	5550	7
592	20240119	113300	40726200	5550	5550	5550	5550	0
593	20240119	113200	40726200	5550	5550	5550	5550	0
594	20240119	113100	40726200	5550	5550	5550	5550	0
595	20240119	113000	40726200	5550	5550	5550	5550	17
596	20240119	112900	40631850	5550	5550	5550	5550	0
597	20240119	112800	40631850	5550	5550	5550	5550	0
598	20240119	112700	40631850	5550	5550	5550	5550	0
599	20240119	112600	40631850	5550	5550	5550	5550	0
600	20240119	112500	40631850	5550	5550	5550	5550	0
601	20240119	112400	40631850	5550	5540	5550	5540	2
602	20240119	112300	40620760	5550	5550	5550	5550	1
603	20240119	112200	40615210	5540	5540	5540	5540	0
604	20240119	112100	40615210	5540	5540	5540	5540	0
605	20240119	112000	40615210	5540	5540	5540	5540	3
606	20240119	111900	40598590	5540	5540	5540	5540	1
607	20240119	111800	40593050	5550	5550	5550	5550	0
608	20240119	111700	40593050	5550	5550	5550	5550	0
609	20240119	111600	40593050	5550	5550	5550	5550	100
610	20240119	111500	40038050	5550	5550	5550	5550	0
611	20240119	111400	40038050	5550	5550	5550	5550	0
612	20240119	111300	40038050	5550	5550	5550	5550	0
613	20240119	111200	40038050	5550	5550	5550	5550	19
614	20240119	111100	39932600	5550	5550	5550	5550	0
615	20240119	111000	39932600	5550	5550	5550	5550	0
616	20240119	110900	39932600	5550	5550	5550	5550	0
617	20240119	110800	39932600	5550	5550	5550	5550	0
618	20240119	110700	39932600	5550	5550	5550	5550	0
619	20240119	110600	39932600	5550	5540	5550	5540	31
620	20240119	110500	39760850	5540	5540	5540	5540	3
621	20240119	110400	39744230	5540	5540	5540	5540	0
622	20240119	110300	39744230	5540	5540	5540	5540	5
623	20240119	110200	39716530	5540	5540	5540	5540	0
624	20240119	110100	39716530	5540	5540	5540	5540	0
625	20240119	110000	39716530	5540	5540	5540	5540	0
626	20240119	105900	39716530	5540	5540	5540	5540	21
627	20240119	105800	39600190	5550	5550	5550	5550	0
628	20240119	105700	39600190	5550	5550	5550	5550	0
629	20240119	105600	39600190	5550	5550	5550	5550	0
630	20240119	105500	39600190	5550	5550	5550	5550	0
631	20240119	105400	39600190	5550	5550	5550	5550	1
632	20240119	105300	39594640	5540	5540	5540	5540	98
633	20240119	105200	39051720	5540	5540	5540	5540	2
634	20240119	105100	39040640	5540	5540	5540	5540	16
635	20240119	105000	38952000	5550	5550	5550	5550	0
636	20240119	104900	38952000	5550	5550	5550	5550	0
637	20240119	104800	38952000	5550	5550	5550	5550	200
638	20240119	104700	37842000	5550	5550	5550	5550	1
639	20240119	104600	37836450	5550	5550	5550	5550	0
640	20240119	104500	37836450	5550	5550	5550	5550	0
641	20240119	104400	37836450	5550	5550	5550	5550	2
642	20240119	104300	37825350	5550	5550	5550	5550	0
643	20240119	104200	37825350	5550	5550	5550	5550	0
644	20240119	104100	37825350	5550	5550	5550	5550	0
645	20240119	104000	37825350	5550	5550	5550	5550	0
646	20240119	103900	37825350	5550	5550	5550	5550	0
647	20240119	103800	37825350	5550	5550	5550	5550	13
648	20240119	103700	37753200	5550	5530	5550	5530	32
649	20240119	103600	37576220	5550	5550	5550	5550	0
650	20240119	103500	37576220	5550	5550	5550	5550	0
651	20240119	103400	37576220	5550	5550	5550	5550	1
652	20240119	103300	37570670	5530	5530	5530	5530	0
653	20240119	103200	37570670	5530	5530	5530	5530	0
654	20240119	103100	37570670	5530	5530	5530	5530	0
655	20240119	103000	37570670	5530	5530	5530	5530	0
656	20240119	102900	37570670	5530	5560	5560	5530	790
657	20240119	102800	33187690	5570	5570	5570	5570	0
658	20240119	102700	33187690	5570	5570	5570	5570	0
659	20240119	102600	33187690	5570	5570	5570	5570	0
660	20240119	102500	33187690	5570	5570	5570	5570	0
661	20240119	102400	33187690	5570	5570	5570	5570	3
662	20240119	102300	33170980	5570	5570	5570	5570	100
663	20240119	102200	32613980	5570	5570	5570	5570	20
664	20240119	102100	32502580	5590	5590	5590	5590	0
665	20240119	102000	32502580	5590	5570	5590	5570	51
666	20240119	101900	32218490	5570	5570	5570	5570	1
667	20240119	101800	32212920	5570	5570	5570	5570	0
668	20240119	101700	32212920	5570	5570	5570	5570	101
669	20240119	101600	31650350	5590	5590	5590	5590	1
670	20240119	101500	31644760	5590	5590	5590	5590	1
671	20240119	101400	31639170	5590	5590	5590	5590	31
672	20240119	101300	31465880	5590	5590	5590	5590	0
673	20240119	101200	31465880	5590	5590	5590	5590	0
674	20240119	101100	31465880	5590	5590	5590	5590	2
675	20240119	101000	31454700	5600	5590	5600	5590	2
676	20240119	100900	31443510	5570	5570	5570	5570	17
677	20240119	100800	31348820	5600	5600	5600	5600	0
678	20240119	100700	31348820	5600	5600	5600	5600	0
679	20240119	100600	31348820	5600	5600	5600	5600	10
680	20240119	100500	31292820	5600	5600	5600	5600	21
681	20240119	100400	31175220	5570	5570	5570	5570	1
682	20240119	100300	31169650	5570	5570	5570	5570	0
683	20240119	100200	31169650	5570	5570	5570	5570	401
684	20240119	100100	28936080	5570	5570	5570	5570	0
685	20240119	100000	28936080	5570	5570	5570	5570	0
686	20240119	095900	28936080	5570	5570	5570	5570	0
687	20240119	095800	28936080	5570	5570	5570	5570	0
688	20240119	095700	28936080	5570	5570	5570	5570	2
689	20240119	095600	28924940	5570	5570	5570	5570	0
690	20240119	095500	28924940	5570	5570	5570	5570	4
691	20240119	095400	28902660	5600	5600	5600	5600	0
692	20240119	095300	28902660	5600	5600	5600	5600	0
693	20240119	095200	28902660	5600	5600	5600	5600	0
694	20240119	095100	28902660	5600	5600	5600	5600	0
695	20240119	095000	28902660	5600	5600	5600	5600	0
696	20240119	094900	28902660	5600	5600	5600	5600	1
697	20240119	094800	28897060	5590	5590	5590	5590	0
698	20240119	094700	28897060	5590	5590	5590	5590	4
699	20240119	094600	28874700	5600	5600	5600	5600	0
700	20240119	094500	28874700	5600	5600	5600	5600	0
701	20240119	094400	28874700	5600	5600	5600	5600	0
702	20240119	094300	28874700	5600	5600	5600	5600	0
703	20240119	094200	28874700	5600	5600	5600	5600	0
704	20240119	094100	28874700	5600	5600	5600	5600	0
705	20240119	094000	28874700	5600	5590	5600	5590	547
706	20240119	093900	25816920	5590	5580	5590	5580	35
707	20240119	093800	25621610	5600	5600	5600	5600	0
708	20240119	093700	25621610	5600	5600	5600	5600	0
709	20240119	093600	25621610	5600	5600	5600	5600	3
710	20240119	093500	25604810	5600	5600	5600	5600	0
711	20240119	093400	25604810	5600	5600	5600	5600	0
712	20240119	093300	25604810	5600	5600	5600	5600	0
713	20240119	093200	25604810	5600	5600	5600	5600	0
714	20240119	093100	25604810	5600	5600	5600	5600	0
715	20240119	093000	25604810	5600	5570	5600	5570	209
716	20240119	092900	24440650	5570	5570	5570	5570	500
717	20240119	092800	21655650	5610	5610	5610	5610	0
718	20240119	092700	21655650	5610	5610	5610	5610	10
719	20240119	092600	21599550	5610	5610	5610	5610	69
720	20240119	092500	21212460	5610	5610	5610	5610	0
721	20240119	092400	21212460	5610	5600	5610	5600	302
722	20240119	092300	19519240	5610	5610	5610	5610	0
723	20240119	092200	19519240	5610	5610	5610	5610	2
724	20240119	092100	19508020	5610	5610	5610	5610	8
725	20240119	092000	19463140	5610	5590	5610	5590	300
726	20240119	091900	17783680	5600	5600	5600	5600	0
727	20240119	091800	17783680	5600	5600	5600	5600	0
728	20240119	091700	17783680	5600	5590	5600	5590	55
729	20240119	091600	17475850	5600	5600	5600	5600	0
730	20240119	091500	17475850	5600	5590	5600	5570	301
731	20240119	091400	15798270	5590	5590	5590	5590	51
732	20240119	091300	15513180	5570	5570	5570	5570	173
733	20240119	091200	14549570	5570	5550	5570	5550	101
734	20240119	091100	13988510	5540	5540	5540	5540	50
735	20240119	091000	13711510	5550	5550	5550	5550	0
736	20240119	090900	13711510	5550	5550	5550	5550	4
737	20240119	090800	13689310	5550	5530	5550	5530	405
738	20240119	090700	11448890	5530	5530	5530	5530	19
739	20240119	090600	11343820	5530	5530	5530	5530	0
740	20240119	090500	11343820	5530	5500	5530	5500	2
741	20240119	090400	11332790	5530	5530	5530	5530	0
742	20240119	090300	11332790	5530	5530	5530	5530	2
743	20240119	090200	11321730	5530	5530	5530	5530	0
744	20240119	090100	11321730	5530	5530	5530	5530	0
745	20240119	090000	11321730	5530	5480	5530	5480	2066