KissMeData/406820/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	213000	210925720	16620	16620	16620	16620	500
3	20240119	212900	210925720	16620	16620	16620	16620	0
4	20240119	212800	210925720	16620	16620	16620	16620	0
5	20240119	212700	210925720	16620	16620	16620	16620	0
6	20240119	212600	210925720	16620	16620	16620	16620	0
7	20240119	212500	210925720	16620	16620	16620	16620	0
8	20240119	212400	210925720	16620	16620	16620	16620	0
9	20240119	212300	210925720	16620	16620	16620	16620	0
10	20240119	212200	210925720	16620	16620	16620	16620	0
11	20240119	212100	210925720	16620	16620	16620	16620	0
12	20240119	212000	210925720	16620	16620	16620	16620	0
13	20240119	211900	210925720	16620	16620	16620	16620	0
14	20240119	211800	210925720	16620	16620	16620	16620	0
15	20240119	211700	210925720	16620	16620	16620	16620	0
16	20240119	211600	210925720	16620	16620	16620	16620	0
17	20240119	211500	210925720	16620	16620	16620	16620	0
18	20240119	211400	210925720	16620	16620	16620	16620	0
19	20240119	211300	210925720	16620	16620	16620	16620	0
20	20240119	211200	210925720	16620	16620	16620	16620	0
21	20240119	211100	210925720	16620	16620	16620	16620	0
22	20240119	211000	210925720	16620	16620	16620	16620	0
23	20240119	210900	210925720	16620	16620	16620	16620	0
24	20240119	210800	210925720	16620	16620	16620	16620	0
25	20240119	210700	210925720	16620	16620	16620	16620	0
26	20240119	210600	210925720	16620	16620	16620	16620	0
27	20240119	210500	210925720	16620	16620	16620	16620	0
28	20240119	210400	210925720	16620	16620	16620	16620	0
29	20240119	210300	210925720	16620	16620	16620	16620	0
30	20240119	210200	210925720	16620	16620	16620	16620	0
31	20240119	210100	210925720	16620	16620	16620	16620	0
32	20240119	210000	210925720	16620	16620	16620	16620	500
33	20240119	205900	210925720	16620	16620	16620	16620	0
34	20240119	205800	210925720	16620	16620	16620	16620	0
35	20240119	205700	210925720	16620	16620	16620	16620	0
36	20240119	205600	210925720	16620	16620	16620	16620	0
37	20240119	205500	210925720	16620	16620	16620	16620	0
38	20240119	205400	210925720	16620	16620	16620	16620	0
39	20240119	205300	210925720	16620	16620	16620	16620	0
40	20240119	205200	210925720	16620	16620	16620	16620	0
41	20240119	205100	210925720	16620	16620	16620	16620	0
42	20240119	205000	210925720	16620	16620	16620	16620	0
43	20240119	204900	210925720	16620	16620	16620	16620	0
44	20240119	204800	210925720	16620	16620	16620	16620	0
45	20240119	204700	210925720	16620	16620	16620	16620	0
46	20240119	204600	210925720	16620	16620	16620	16620	0
47	20240119	204500	210925720	16620	16620	16620	16620	0
48	20240119	204400	210925720	16620	16620	16620	16620	0
49	20240119	204300	210925720	16620	16620	16620	16620	0
50	20240119	204200	210925720	16620	16620	16620	16620	0
51	20240119	204100	210925720	16620	16620	16620	16620	0
52	20240119	204000	210925720	16620	16620	16620	16620	0
53	20240119	203900	210925720	16620	16620	16620	16620	0
54	20240119	203800	210925720	16620	16620	16620	16620	0
55	20240119	203700	210925720	16620	16620	16620	16620	0
56	20240119	203600	210925720	16620	16620	16620	16620	0
57	20240119	203500	210925720	16620	16620	16620	16620	0
58	20240119	203400	210925720	16620	16620	16620	16620	0
59	20240119	203300	210925720	16620	16620	16620	16620	0
60	20240119	203200	210925720	16620	16620	16620	16620	0
61	20240119	203100	210925720	16620	16620	16620	16620	0
62	20240119	203000	210925720	16620	16620	16620	16620	500
63	20240119	202900	210925720	16620	16620	16620	16620	0
64	20240119	202800	210925720	16620	16620	16620	16620	0
65	20240119	202700	210925720	16620	16620	16620	16620	0
66	20240119	202600	210925720	16620	16620	16620	16620	0
67	20240119	202500	210925720	16620	16620	16620	16620	0
68	20240119	202400	210925720	16620	16620	16620	16620	0
69	20240119	202300	210925720	16620	16620	16620	16620	0
70	20240119	202200	210925720	16620	16620	16620	16620	0
71	20240119	202100	210925720	16620	16620	16620	16620	0
72	20240119	202000	210925720	16620	16620	16620	16620	0
73	20240119	201900	210925720	16620	16620	16620	16620	0
74	20240119	201800	210925720	16620	16620	16620	16620	0
75	20240119	201700	210925720	16620	16620	16620	16620	0
76	20240119	201600	210925720	16620	16620	16620	16620	0
77	20240119	201500	210925720	16620	16620	16620	16620	0
78	20240119	201400	210925720	16620	16620	16620	16620	0
79	20240119	201300	210925720	16620	16620	16620	16620	0
80	20240119	201200	210925720	16620	16620	16620	16620	0
81	20240119	201100	210925720	16620	16620	16620	16620	0
82	20240119	201000	210925720	16620	16620	16620	16620	0
83	20240119	200900	210925720	16620	16620	16620	16620	0
84	20240119	200800	210925720	16620	16620	16620	16620	0
85	20240119	200700	210925720	16620	16620	16620	16620	0
86	20240119	200600	210925720	16620	16620	16620	16620	0
87	20240119	200500	210925720	16620	16620	16620	16620	0
88	20240119	200400	210925720	16620	16620	16620	16620	0
89	20240119	200300	210925720	16620	16620	16620	16620	0
90	20240119	200200	210925720	16620	16620	16620	16620	0
91	20240119	200100	210925720	16620	16620	16620	16620	0
92	20240119	200000	210925720	16620	16620	16620	16620	500
93	20240119	195900	210925720	16620	16620	16620	16620	0
94	20240119	195800	210925720	16620	16620	16620	16620	0
95	20240119	195700	210925720	16620	16620	16620	16620	0
96	20240119	195600	210925720	16620	16620	16620	16620	0
97	20240119	195500	210925720	16620	16620	16620	16620	0
98	20240119	195400	210925720	16620	16620	16620	16620	0
99	20240119	195300	210925720	16620	16620	16620	16620	0
100	20240119	195200	210925720	16620	16620	16620	16620	0
101	20240119	195100	210925720	16620	16620	16620	16620	0
102	20240119	195000	210925720	16620	16620	16620	16620	0
103	20240119	194900	210925720	16620	16620	16620	16620	0
104	20240119	194800	210925720	16620	16620	16620	16620	0
105	20240119	194700	210925720	16620	16620	16620	16620	0
106	20240119	194600	210925720	16620	16620	16620	16620	0
107	20240119	194500	210925720	16620	16620	16620	16620	0
108	20240119	194400	210925720	16620	16620	16620	16620	0
109	20240119	194300	210925720	16620	16620	16620	16620	0
110	20240119	194200	210925720	16620	16620	16620	16620	0
111	20240119	194100	210925720	16620	16620	16620	16620	0
112	20240119	194000	210925720	16620	16620	16620	16620	0
113	20240119	193900	210925720	16620	16620	16620	16620	0
114	20240119	193800	210925720	16620	16620	16620	16620	0
115	20240119	193700	210925720	16620	16620	16620	16620	0
116	20240119	193600	210925720	16620	16620	16620	16620	0
117	20240119	193500	210925720	16620	16620	16620	16620	0
118	20240119	193400	210925720	16620	16620	16620	16620	0
119	20240119	193300	210925720	16620	16620	16620	16620	0
120	20240119	193200	210925720	16620	16620	16620	16620	0
121	20240119	193100	210925720	16620	16620	16620	16620	0
122	20240119	193000	210925720	16620	16620	16620	16620	500
123	20240119	192900	210925720	16620	16620	16620	16620	0
124	20240119	192800	210925720	16620	16620	16620	16620	0
125	20240119	192700	210925720	16620	16620	16620	16620	0
126	20240119	192600	210925720	16620	16620	16620	16620	0
127	20240119	192500	210925720	16620	16620	16620	16620	0
128	20240119	192400	210925720	16620	16620	16620	16620	0
129	20240119	192300	210925720	16620	16620	16620	16620	0
130	20240119	192200	210925720	16620	16620	16620	16620	0
131	20240119	192100	210925720	16620	16620	16620	16620	0
132	20240119	192000	210925720	16620	16620	16620	16620	0
133	20240119	191900	210925720	16620	16620	16620	16620	0
134	20240119	191800	210925720	16620	16620	16620	16620	0
135	20240119	191700	210925720	16620	16620	16620	16620	0
136	20240119	191600	210925720	16620	16620	16620	16620	0
137	20240119	191500	210925720	16620	16620	16620	16620	0
138	20240119	191400	210925720	16620	16620	16620	16620	0
139	20240119	191300	210925720	16620	16620	16620	16620	0
140	20240119	191200	210925720	16620	16620	16620	16620	0
141	20240119	191100	210925720	16620	16620	16620	16620	0
142	20240119	191000	210925720	16620	16620	16620	16620	0
143	20240119	190900	210925720	16620	16620	16620	16620	0
144	20240119	190800	210925720	16620	16620	16620	16620	0
145	20240119	190700	210925720	16620	16620	16620	16620	0
146	20240119	190600	210925720	16620	16620	16620	16620	0
147	20240119	190500	210925720	16620	16620	16620	16620	0
148	20240119	190400	210925720	16620	16620	16620	16620	0
149	20240119	190300	210925720	16620	16620	16620	16620	0
150	20240119	190200	210925720	16620	16620	16620	16620	0
151	20240119	190100	210925720	16620	16620	16620	16620	0
152	20240119	190000	210925720	16620	16620	16620	16620	500
153	20240119	185900	210925720	16620	16620	16620	16620	0
154	20240119	185800	210925720	16620	16620	16620	16620	0
155	20240119	185700	210925720	16620	16620	16620	16620	0
156	20240119	185600	210925720	16620	16620	16620	16620	0
157	20240119	185500	210925720	16620	16620	16620	16620	0
158	20240119	185400	210925720	16620	16620	16620	16620	0
159	20240119	185300	210925720	16620	16620	16620	16620	0
160	20240119	185200	210925720	16620	16620	16620	16620	0
161	20240119	185100	210925720	16620	16620	16620	16620	0
162	20240119	185000	210925720	16620	16620	16620	16620	0
163	20240119	184900	210925720	16620	16620	16620	16620	0
164	20240119	184800	210925720	16620	16620	16620	16620	0
165	20240119	184700	210925720	16620	16620	16620	16620	0
166	20240119	184600	210925720	16620	16620	16620	16620	0
167	20240119	184500	210925720	16620	16620	16620	16620	0
168	20240119	184400	210925720	16620	16620	16620	16620	0
169	20240119	184300	210925720	16620	16620	16620	16620	0
170	20240119	184200	210925720	16620	16620	16620	16620	0
171	20240119	184100	210925720	16620	16620	16620	16620	0
172	20240119	184000	210925720	16620	16620	16620	16620	0
173	20240119	183900	210925720	16620	16620	16620	16620	0
174	20240119	183800	210925720	16620	16620	16620	16620	0
175	20240119	183700	210925720	16620	16620	16620	16620	0
176	20240119	183600	210925720	16620	16620	16620	16620	0
177	20240119	183500	210925720	16620	16620	16620	16620	0
178	20240119	183400	210925720	16620	16620	16620	16620	0
179	20240119	183300	210925720	16620	16620	16620	16620	0
180	20240119	183200	210925720	16620	16620	16620	16620	0
181	20240119	183100	210925720	16620	16620	16620	16620	0
182	20240119	183000	210925720	16620	16620	16620	16620	500
183	20240119	182900	210925720	16620	16620	16620	16620	0
184	20240119	182800	210925720	16620	16620	16620	16620	0
185	20240119	182700	210925720	16620	16620	16620	16620	0
186	20240119	182600	210925720	16620	16620	16620	16620	0
187	20240119	182500	210925720	16620	16620	16620	16620	0
188	20240119	182400	210925720	16620	16620	16620	16620	0
189	20240119	182300	210925720	16620	16620	16620	16620	0
190	20240119	182200	210925720	16620	16620	16620	16620	0
191	20240119	182100	210925720	16620	16620	16620	16620	0
192	20240119	182000	210925720	16620	16620	16620	16620	0
193	20240119	181900	210925720	16620	16620	16620	16620	0
194	20240119	181800	210925720	16620	16620	16620	16620	0
195	20240119	181700	210925720	16620	16620	16620	16620	0
196	20240119	181600	210925720	16620	16620	16620	16620	0
197	20240119	181500	210925720	16620	16620	16620	16620	0
198	20240119	181400	210925720	16620	16620	16620	16620	0
199	20240119	181300	210925720	16620	16620	16620	16620	0
200	20240119	181200	210925720	16620	16620	16620	16620	0
201	20240119	181100	210925720	16620	16620	16620	16620	0
202	20240119	181000	210925720	16620	16620	16620	16620	0
203	20240119	180900	210925720	16620	16620	16620	16620	0
204	20240119	180800	210925720	16620	16620	16620	16620	0
205	20240119	180700	210925720	16620	16620	16620	16620	0
206	20240119	180600	210925720	16620	16620	16620	16620	0
207	20240119	180500	210925720	16620	16620	16620	16620	0
208	20240119	180400	210925720	16620	16620	16620	16620	0
209	20240119	180300	210925720	16620	16620	16620	16620	0
210	20240119	180200	210925720	16620	16620	16620	16620	0
211	20240119	180100	210925720	16620	16620	16620	16620	0
212	20240119	180000	210925720	16620	16620	16620	16620	500
213	20240119	175900	210925720	16620	16620	16620	16620	0
214	20240119	175800	210925720	16620	16620	16620	16620	0
215	20240119	175700	210925720	16620	16620	16620	16620	0
216	20240119	175600	210925720	16620	16620	16620	16620	0
217	20240119	175500	210925720	16620	16620	16620	16620	0
218	20240119	175400	210925720	16620	16620	16620	16620	0
219	20240119	175300	210925720	16620	16620	16620	16620	0
220	20240119	175200	210925720	16620	16620	16620	16620	0
221	20240119	175100	210925720	16620	16620	16620	16620	0
222	20240119	175000	210925720	16620	16620	16620	16620	0
223	20240119	174900	210925720	16620	16620	16620	16620	0
224	20240119	174800	210925720	16620	16620	16620	16620	0
225	20240119	174700	210925720	16620	16620	16620	16620	0
226	20240119	174600	210925720	16620	16620	16620	16620	0
227	20240119	174500	210925720	16620	16620	16620	16620	0
228	20240119	174400	210925720	16620	16620	16620	16620	0
229	20240119	174300	210925720	16620	16620	16620	16620	0
230	20240119	174200	210925720	16620	16620	16620	16620	0
231	20240119	174100	210925720	16620	16620	16620	16620	0
232	20240119	174000	210925720	16620	16620	16620	16620	0
233	20240119	173900	210925720	16620	16620	16620	16620	0
234	20240119	173800	210925720	16620	16620	16620	16620	0
235	20240119	173700	210925720	16620	16620	16620	16620	0
236	20240119	173600	210925720	16620	16620	16620	16620	0
237	20240119	173500	210925720	16620	16620	16620	16620	0
238	20240119	173400	210925720	16620	16620	16620	16620	0
239	20240119	173300	210925720	16620	16620	16620	16620	0
240	20240119	173200	210925720	16620	16620	16620	16620	0
241	20240119	173100	210925720	16620	16620	16620	16620	0
242	20240119	173000	210925720	16620	16620	16620	16620	500
243	20240119	172900	210925720	16620	16620	16620	16620	0
244	20240119	172800	210925720	16620	16620	16620	16620	0
245	20240119	172700	210925720	16620	16620	16620	16620	0
246	20240119	172600	210925720	16620	16620	16620	16620	0
247	20240119	172500	210925720	16620	16620	16620	16620	0
248	20240119	172400	210925720	16620	16620	16620	16620	0
249	20240119	172300	210925720	16620	16620	16620	16620	0
250	20240119	172200	210925720	16620	16620	16620	16620	0
251	20240119	172100	210925720	16620	16620	16620	16620	0
252	20240119	172000	210925720	16620	16620	16620	16620	0
253	20240119	171900	210925720	16620	16620	16620	16620	0
254	20240119	171800	210925720	16620	16620	16620	16620	0
255	20240119	171700	210925720	16620	16620	16620	16620	0
256	20240119	171600	210925720	16620	16620	16620	16620	0
257	20240119	171500	210925720	16620	16620	16620	16620	0
258	20240119	171400	210925720	16620	16620	16620	16620	0
259	20240119	171300	210925720	16620	16620	16620	16620	0
260	20240119	171200	210925720	16620	16620	16620	16620	0
261	20240119	171100	210925720	16620	16620	16620	16620	0
262	20240119	171000	210925720	16620	16620	16620	16620	0
263	20240119	170900	210925720	16620	16620	16620	16620	0
264	20240119	170800	210925720	16620	16620	16620	16620	0
265	20240119	170700	210925720	16620	16620	16620	16620	0
266	20240119	170600	210925720	16620	16620	16620	16620	0
267	20240119	170500	210925720	16620	16620	16620	16620	0
268	20240119	170400	210925720	16620	16620	16620	16620	0
269	20240119	170300	210925720	16620	16620	16620	16620	0
270	20240119	170200	210925720	16620	16620	16620	16620	0
271	20240119	170100	210925720	16620	16620	16620	16620	0
272	20240119	170000	210925720	16620	16620	16620	16620	500
273	20240119	165900	210925720	16620	16620	16620	16620	0
274	20240119	165800	210925720	16620	16620	16620	16620	0
275	20240119	165700	210925720	16620	16620	16620	16620	0
276	20240119	165600	210925720	16620	16620	16620	16620	0
277	20240119	165500	210925720	16620	16620	16620	16620	0
278	20240119	165400	210925720	16620	16620	16620	16620	0
279	20240119	165300	210925720	16620	16620	16620	16620	0
280	20240119	165200	210925720	16620	16620	16620	16620	0
281	20240119	165100	210925720	16620	16620	16620	16620	0
282	20240119	165000	210925720	16620	16620	16620	16620	0
283	20240119	164900	210925720	16620	16620	16620	16620	0
284	20240119	164800	210925720	16620	16620	16620	16620	0
285	20240119	164700	210925720	16620	16620	16620	16620	0
286	20240119	164600	210925720	16620	16620	16620	16620	0
287	20240119	164500	210925720	16620	16620	16620	16620	0
288	20240119	164400	210925720	16620	16620	16620	16620	0
289	20240119	164300	210925720	16620	16620	16620	16620	0
290	20240119	164200	210925720	16620	16620	16620	16620	0
291	20240119	164100	210925720	16620	16620	16620	16620	0
292	20240119	164000	210925720	16620	16620	16620	16620	0
293	20240119	163900	210925720	16620	16620	16620	16620	0
294	20240119	163800	210925720	16620	16620	16620	16620	0
295	20240119	163700	210925720	16620	16620	16620	16620	0
296	20240119	163600	210925720	16620	16620	16620	16620	0
297	20240119	163500	210925720	16620	16620	16620	16620	0
298	20240119	163400	210925720	16620	16620	16620	16620	0
299	20240119	163300	210925720	16620	16620	16620	16620	0
300	20240119	163200	210925720	16620	16620	16620	16620	0
301	20240119	163100	210925720	16620	16620	16620	16620	0
302	20240119	163000	210925720	16620	16620	16620	16620	500
303	20240119	162900	210925720	16620	16620	16620	16620	0
304	20240119	162800	210925720	16620	16620	16620	16620	0
305	20240119	162700	210925720	16620	16620	16620	16620	0
306	20240119	162600	210925720	16620	16620	16620	16620	0
307	20240119	162500	210925720	16620	16620	16620	16620	0
308	20240119	162400	210925720	16620	16620	16620	16620	0
309	20240119	162300	210925720	16620	16620	16620	16620	0
310	20240119	162200	210925720	16620	16620	16620	16620	0
311	20240119	162100	210925720	16620	16620	16620	16620	0
312	20240119	162000	210925720	16620	16620	16620	16620	0
313	20240119	161900	210925720	16620	16620	16620	16620	0
314	20240119	161800	210925720	16620	16620	16620	16620	0
315	20240119	161700	210925720	16620	16620	16620	16620	0
316	20240119	161600	210925720	16620	16620	16620	16620	0
317	20240119	161500	210925720	16620	16620	16620	16620	0
318	20240119	161400	210925720	16620	16620	16620	16620	0
319	20240119	161300	210925720	16620	16620	16620	16620	0
320	20240119	161200	210925720	16620	16620	16620	16620	0
321	20240119	161100	210925720	16620	16620	16620	16620	0
322	20240119	161000	210925720	16620	16620	16620	16620	0
323	20240119	160900	210925720	16620	16620	16620	16620	0
324	20240119	160800	210925720	16620	16620	16620	16620	0
325	20240119	160700	210925720	16620	16620	16620	16620	0
326	20240119	160600	210925720	16620	16620	16620	16620	0
327	20240119	160500	210925720	16620	16620	16620	16620	0
328	20240119	160400	210925720	16620	16620	16620	16620	0
329	20240119	160300	210925720	16620	16620	16620	16620	0
330	20240119	160200	210925720	16620	16620	16620	16620	0
331	20240119	160100	210925720	16620	16620	16620	16620	0
332	20240119	160000	210925720	16620	16620	16620	16620	500
333	20240119	155900	210925720	16620	16620	16620	16620	0
334	20240119	155800	210925720	16620	16620	16620	16620	0
335	20240119	155700	210925720	16620	16620	16620	16620	0
336	20240119	155600	210925720	16620	16620	16620	16620	0
337	20240119	155500	210925720	16620	16620	16620	16620	0
338	20240119	155400	210925720	16620	16620	16620	16620	0
339	20240119	155300	210925720	16620	16620	16620	16620	0
340	20240119	155200	210925720	16620	16620	16620	16620	0
341	20240119	155100	210925720	16620	16620	16620	16620	0
342	20240119	155000	210925720	16620	16620	16620	16620	0
343	20240119	154900	210925720	16620	16620	16620	16620	0
344	20240119	154800	210925720	16620	16620	16620	16620	0
345	20240119	154700	210925720	16620	16620	16620	16620	0
346	20240119	154600	210925720	16620	16620	16620	16620	0
347	20240119	154500	210925720	16620	16620	16620	16620	0
348	20240119	154400	210925720	16620	16620	16620	16620	0
349	20240119	154300	210925720	16620	16620	16620	16620	0
350	20240119	154200	210925720	16620	16620	16620	16620	0
351	20240119	154100	210925720	16620	16620	16620	16620	0
352	20240119	154000	210925720	16620	16620	16620	16620	0
353	20240119	153900	210925720	16620	16620	16620	16620	0
354	20240119	153800	210925720	16620	16620	16620	16620	0
355	20240119	153700	210925720	16620	16620	16620	16620	0
356	20240119	153600	210925720	16620	16620	16620	16620	0
357	20240119	153500	210925720	16620	16620	16620	16620	0
358	20240119	153400	210925720	16620	16620	16620	16620	0
359	20240119	153300	210925720	16620	16620	16620	16620	0
360	20240119	153200	210925720	16620	16620	16620	16620	0
361	20240119	153100	210925720	16620	16620	16620	16620	0
362	20240119	153000	210925720	16620	16620	16620	16620	1000
363	20240119	152900	202615720	16690	16690	16690	16690	0
364	20240119	152800	202615720	16690	16690	16690	16690	0
365	20240119	152700	202615720	16690	16690	16690	16690	0
366	20240119	152600	202615720	16690	16690	16690	16690	0
367	20240119	152500	202615720	16690	16690	16690	16690	0
368	20240119	152400	202615720	16690	16690	16690	16690	0
369	20240119	152300	202615720	16690	16690	16690	16690	0
370	20240119	152200	202615720	16690	16690	16690	16690	0
371	20240119	152100	202615720	16690	16690	16690	16690	0
372	20240119	152000	202615720	16690	16690	16690	16690	0
373	20240119	151900	202615720	16690	16690	16690	16690	0
374	20240119	151800	202615720	16690	16630	16690	16630	19
375	20240119	151700	202299510	16690	16680	16690	16630	43
376	20240119	151600	201584200	16630	16630	16630	16630	0
377	20240119	151500	201584200	16630	16630	16630	16630	13
378	20240119	151400	201368010	16620	16620	16620	16620	0
379	20240119	151300	201368010	16620	16620	16620	16620	0
380	20240119	151200	201368010	16620	16620	16620	16620	0
381	20240119	151100	201368010	16620	16620	16620	16620	0
382	20240119	151000	201368010	16620	16620	16620	16620	6
383	20240119	150900	201268290	16630	16630	16630	16630	0
384	20240119	150800	201268290	16630	16630	16630	16630	8
385	20240119	150700	201135250	16630	16630	16630	16630	24
386	20240119	150600	200736130	16620	16620	16620	16620	0
387	20240119	150500	200736130	16620	16620	16620	16620	0
388	20240119	150400	200736130	16620	16620	16620	16620	0
389	20240119	150300	200736130	16620	16620	16620	16620	0
390	20240119	150200	200736130	16620	16620	16620	16620	0
391	20240119	150100	200736130	16620	16620	16620	16620	0
392	20240119	150000	200736130	16620	16620	16620	16620	0
393	20240119	145900	200736130	16620	16620	16620	16620	0
394	20240119	145800	200736130	16620	16620	16620	16620	0
395	20240119	145700	200736130	16620	16620	16620	16620	0
396	20240119	145600	200736130	16620	16620	16620	16620	0
397	20240119	145500	200736130	16620	16620	16620	16620	0
398	20240119	145400	200736130	16620	16620	16620	16620	0
399	20240119	145300	200736130	16620	16620	16620	16620	93
400	20240119	145200	199190470	16620	16630	16630	16620	11
401	20240119	145100	199007550	16630	16630	16630	16630	10
402	20240119	145000	198841250	16620	16620	16620	16620	0
403	20240119	144900	198841250	16620	16620	16620	16620	0
404	20240119	144800	198841250	16620	16620	16620	16620	0
405	20240119	144700	198841250	16620	16620	16620	16620	0
406	20240119	144600	198841250	16620	16620	16620	16620	0
407	20240119	144500	198841250	16620	16620	16620	16620	1
408	20240119	144400	198824630	16620	16620	16620	16620	0
409	20240119	144300	198824630	16620	16620	16620	16620	0
410	20240119	144200	198824630	16620	16620	16620	16620	1
411	20240119	144100	198808010	16620	16620	16620	16620	0
412	20240119	144000	198808010	16620	16620	16620	16620	10
413	20240119	143900	198641810	16620	16620	16620	16620	0
414	20240119	143800	198641810	16620	16620	16620	16620	0
415	20240119	143700	198641810	16620	16620	16620	16620	0
416	20240119	143600	198641810	16620	16620	16620	16620	0
417	20240119	143500	198641810	16620	16620	16620	16620	0
418	20240119	143400	198641810	16620	16620	16620	16620	0
419	20240119	143300	198641810	16620	16620	16620	16620	0
420	20240119	143200	198641810	16620	16620	16620	16620	0
421	20240119	143100	198641810	16620	16620	16620	16620	0
422	20240119	143000	198641810	16620	16620	16620	16620	0
423	20240119	142900	198641810	16620	16620	16620	16620	0
424	20240119	142800	198641810	16620	16620	16620	16620	0
425	20240119	142700	198641810	16620	16620	16620	16620	0
426	20240119	142600	198641810	16620	16620	16620	16620	0
427	20240119	142500	198641810	16620	16620	16620	16620	0
428	20240119	142400	198641810	16620	16620	16620	16620	0
429	20240119	142300	198641810	16620	16620	16620	16620	0
430	20240119	142200	198641810	16620	16620	16620	16620	1
431	20240119	142100	198625190	16700	16700	16700	16700	0
432	20240119	142000	198625190	16700	16700	16700	16700	0
433	20240119	141900	198625190	16700	16700	16700	16700	0
434	20240119	141800	198625190	16700	16690	16700	16690	547
435	20240119	141700	189493120	16680	16680	16680	16680	0
436	20240119	141600	189493120	16680	16680	16680	16680	0
437	20240119	141500	189493120	16680	16680	16680	16680	0
438	20240119	141400	189493120	16680	16680	16680	16680	0
439	20240119	141300	189493120	16680	16680	16680	16680	0
440	20240119	141200	189493120	16680	16680	16680	16680	0
441	20240119	141100	189493120	16680	16680	16680	16680	0
442	20240119	141000	189493120	16680	16680	16680	16680	0
443	20240119	140900	189493120	16680	16680	16680	16680	76
444	20240119	140800	188225440	16680	16680	16680	16680	0
445	20240119	140700	188225440	16680	16680	16680	16680	0
446	20240119	140600	188225440	16680	16600	16680	16600	345
447	20240119	140500	182498360	16600	16600	16600	16600	249
448	20240119	140400	178364960	16610	16610	16610	16600	574
449	20240119	140300	168834610	16610	16610	16610	16610	0
450	20240119	140200	168834610	16610	16610	16610	16610	0
451	20240119	140100	168834610	16610	16610	16610	16610	0
452	20240119	140000	168834610	16610	16610	16610	16610	0
453	20240119	135900	168834610	16610	16610	16610	16610	0
454	20240119	135800	168834610	16610	16610	16610	16610	0
455	20240119	135700	168834610	16610	16610	16610	16610	0
456	20240119	135600	168834610	16610	16610	16610	16610	0
457	20240119	135500	168834610	16610	16610	16610	16610	1
458	20240119	135400	168818000	16600	16600	16600	16600	0
459	20240119	135300	168818000	16600	16600	16600	16600	0
460	20240119	135200	168818000	16600	16600	16600	16600	0
461	20240119	135100	168818000	16600	16640	16640	16600	827
462	20240119	135000	155084590	16640	16640	16640	16640	0
463	20240119	134900	155084590	16640	16640	16640	16640	0
464	20240119	134800	155084590	16640	16650	16650	16640	19
465	20240119	134700	154768270	16650	16650	16650	16650	0
466	20240119	134600	154768270	16650	16650	16650	16650	0
467	20240119	134500	154768270	16650	16650	16650	16650	0
468	20240119	134400	154768270	16650	16650	16650	16650	0
469	20240119	134300	154768270	16650	16650	16650	16650	0
470	20240119	134200	154768270	16650	16650	16650	16650	0
471	20240119	134100	154768270	16650	16650	16650	16650	0
472	20240119	134000	154768270	16650	16650	16650	16650	0
473	20240119	133900	154768270	16650	16650	16650	16650	0
474	20240119	133800	154768270	16650	16650	16650	16650	4
475	20240119	133700	154701670	16650	16650	16650	16650	0
476	20240119	133600	154701670	16650	16650	16650	16650	0
477	20240119	133500	154701670	16650	16650	16650	16650	8
478	20240119	133400	154568470	16650	16650	16650	16650	0
479	20240119	133300	154568470	16650	16650	16650	16650	0
480	20240119	133200	154568470	16650	16650	16650	16650	128
481	20240119	133100	152437270	16690	16690	16690	16690	0
482	20240119	133000	152437270	16690	16690	16690	16690	0
483	20240119	132900	152437270	16690	16690	16690	16690	2
484	20240119	132800	152403890	16650	16650	16650	16650	0
485	20240119	132700	152403890	16650	16650	16650	16650	0
486	20240119	132600	152403890	16650	16650	16650	16650	15
487	20240119	132500	152154140	16680	16680	16680	16680	0
488	20240119	132400	152154140	16680	16680	16680	16680	50
489	20240119	132300	151320140	16680	16680	16680	16680	0
490	20240119	132200	151320140	16680	16680	16680	16680	0
491	20240119	132100	151320140	16680	16680	16680	16680	0
492	20240119	132000	151320140	16680	16680	16680	16680	0
493	20240119	131900	151320140	16680	16680	16680	16680	0
494	20240119	131800	151320140	16680	16680	16680	16680	1
495	20240119	131700	151303460	16680	16710	16710	16680	258
496	20240119	131600	146994980	16710	16710	16710	16710	0
497	20240119	131500	146994980	16710	16710	16710	16710	11
498	20240119	131400	146811170	16710	16710	16710	16710	0
499	20240119	131300	146811170	16710	16720	16720	16710	16
500	20240119	131200	146543710	16720	16730	16730	16720	22
501	20240119	131100	146175670	16740	16740	16740	16740	10
502	20240119	131000	146008270	16740	16740	16740	16740	0
503	20240119	130900	146008270	16740	16740	16740	16740	117
504	20240119	130800	144049690	16740	16740	16740	16740	2
505	20240119	130700	144016210	16740	16750	16750	16740	17
506	20240119	130600	143731530	16740	16740	16740	16740	0
507	20240119	130500	143731530	16740	16740	16740	16740	0
508	20240119	130400	143731530	16740	16740	16740	16740	0
509	20240119	130300	143731530	16740	16740	16740	16740	0
510	20240119	130200	143731530	16740	16740	16740	16740	0
511	20240119	130100	143731530	16740	16740	16740	16740	0
512	20240119	130000	143731530	16740	16740	16740	16740	0
513	20240119	125900	143731530	16740	16740	16740	16740	0
514	20240119	125800	143731530	16740	16740	16740	16740	0
515	20240119	125700	143731530	16740	16740	16740	16740	0
516	20240119	125600	143731530	16740	16740	16740	16740	0
517	20240119	125500	143731530	16740	16740	16740	16740	0
518	20240119	125400	143731530	16740	16740	16740	16740	10
519	20240119	125300	143564130	16740	16740	16740	16740	0
520	20240119	125200	143564130	16740	16760	16760	16740	125
521	20240119	125100	141470380	16770	16770	16770	16770	0
522	20240119	125000	141470380	16770	16770	16770	16770	0
523	20240119	124900	141470380	16770	16770	16770	16770	0
524	20240119	124800	141470380	16770	16770	16770	16770	0
525	20240119	124700	141470380	16770	16770	16770	16770	0
526	20240119	124600	141470380	16770	16770	16770	16770	0
527	20240119	124500	141470380	16770	16780	16780	16770	147
528	20240119	124400	139005130	16780	16780	16780	16780	0
529	20240119	124300	139005130	16780	16780	16780	16780	0
530	20240119	124200	139005130	16780	16780	16780	16780	0
531	20240119	124100	139005130	16780	16780	16780	16780	0
532	20240119	124000	139005130	16780	16780	16780	16780	0
533	20240119	123900	139005130	16780	16780	16780	16780	0
534	20240119	123800	139005130	16780	16780	16780	16780	0
535	20240119	123700	139005130	16780	16780	16780	16780	0
536	20240119	123600	139005130	16780	16780	16780	16780	0
537	20240119	123500	139005130	16780	16780	16780	16780	1
538	20240119	123400	138988350	16780	16780	16780	16780	45
539	20240119	123300	138233250	16780	16780	16780	16780	0
540	20240119	123200	138233250	16780	16780	16780	16780	0
541	20240119	123100	138233250	16780	16780	16780	16780	0
542	20240119	123000	138233250	16780	16780	16780	16780	2
543	20240119	122900	138199690	16780	16780	16780	16780	1
544	20240119	122800	138182910	16770	16770	16770	16770	0
545	20240119	122700	138182910	16770	16770	16770	16770	0
546	20240119	122600	138182910	16770	16770	16770	16770	0
547	20240119	122500	138182910	16770	16770	16770	16770	1
548	20240119	122400	138166140	16770	16770	16770	16770	0
549	20240119	122300	138166140	16770	16770	16770	16770	0
550	20240119	122200	138166140	16770	16770	16770	16770	0
551	20240119	122100	138166140	16770	16790	16790	16770	150
552	20240119	122000	135649660	16790	16790	16790	16790	0
553	20240119	121900	135649660	16790	16790	16790	16790	51
554	20240119	121800	134793370	16790	16790	16790	16790	0
555	20240119	121700	134793370	16790	16790	16790	16790	0
556	20240119	121600	134793370	16790	16790	16790	16790	0
557	20240119	121500	134793370	16790	16790	16790	16790	0
558	20240119	121400	134793370	16790	16790	16790	16790	0
559	20240119	121300	134793370	16790	16810	16810	16790	400
560	20240119	121200	128075490	16850	16850	16850	16850	0
561	20240119	121100	128075490	16850	16850	16850	16850	0
562	20240119	121000	128075490	16850	16850	16850	16850	0
563	20240119	120900	128075490	16850	16850	16850	16850	0
564	20240119	120800	128075490	16850	16850	16850	16850	0
565	20240119	120700	128075490	16850	16850	16850	16850	0
566	20240119	120600	128075490	16850	16850	16850	16850	0
567	20240119	120500	128075490	16850	16850	16850	16850	0
568	20240119	120400	128075490	16850	16850	16850	16850	0
569	20240119	120300	128075490	16850	16850	16850	16850	0
570	20240119	120200	128075490	16850	16850	16850	16850	0
571	20240119	120100	128075490	16850	16850	16850	16810	764
572	20240119	120000	115225930	16850	16850	16850	16850	2
573	20240119	115900	115192230	16840	16840	16840	16840	30
574	20240119	115800	114687030	16850	16850	16850	16850	27
575	20240119	115700	114232080	16860	16860	16860	16860	109
576	20240119	115600	112394340	16860	16860	16860	16860	0
577	20240119	115500	112394340	16860	16860	16860	16860	0
578	20240119	115400	112394340	16860	16860	16860	16860	0
579	20240119	115300	112394340	16860	16860	16860	16860	0
580	20240119	115200	112394340	16860	16860	16860	16860	0
581	20240119	115100	112394340	16860	16860	16860	16860	0
582	20240119	115000	112394340	16860	16860	16860	16860	0
583	20240119	114900	112394340	16860	16860	16860	16860	0
584	20240119	114800	112394340	16860	16860	16860	16860	0
585	20240119	114700	112394340	16860	16860	16860	16860	28
586	20240119	114600	111922260	16860	16860	16860	16860	0
587	20240119	114500	111922260	16860	16860	16860	16860	0
588	20240119	114400	111922260	16860	16860	16860	16860	0
589	20240119	114300	111922260	16860	16860	16860	16860	0
590	20240119	114200	111922260	16860	16860	16860	16860	0
591	20240119	114100	111922260	16860	16860	16860	16860	21
592	20240119	114000	111568200	16860	16860	16860	16860	0
593	20240119	113900	111568200	16860	16860	16860	16860	0
594	20240119	113800	111568200	16860	16860	16860	16860	2
595	20240119	113700	111534480	16860	16860	16860	16860	0
596	20240119	113600	111534480	16860	16860	16860	16860	0
597	20240119	113500	111534480	16860	16860	16860	16860	0
598	20240119	113400	111534480	16860	16860	16860	16860	0
599	20240119	113300	111534480	16860	16860	16860	16860	0
600	20240119	113200	111534480	16860	16860	16860	16860	0
601	20240119	113100	111534480	16860	16860	16860	16860	0
602	20240119	113000	111534480	16860	16850	16860	16850	7
603	20240119	112900	111416520	16860	16860	16860	16860	0
604	20240119	112800	111416520	16860	16860	16860	16860	0
605	20240119	112700	111416520	16860	16860	16860	16860	0
606	20240119	112600	111416520	16860	16860	16860	16860	0
607	20240119	112500	111416520	16860	16860	16860	16860	177
608	20240119	112400	108432300	16900	16860	16900	16860	51
609	20240119	112300	107572400	16890	16890	16890	16890	50
610	20240119	112200	106727900	16880	16880	16880	16880	0
611	20240119	112100	106727900	16880	16880	16880	16880	0
612	20240119	112000	106727900	16880	16880	16880	16880	1
613	20240119	111900	106711020	16850	16850	16850	16850	0
614	20240119	111800	106711020	16850	16850	16850	16850	0
615	20240119	111700	106711020	16850	16850	16850	16850	0
616	20240119	111600	106711020	16850	16850	16850	16850	0
617	20240119	111500	106711020	16850	16850	16850	16850	0
618	20240119	111400	106711020	16850	16850	16850	16850	0
619	20240119	111300	106711020	16850	16850	16850	16850	0
620	20240119	111200	106711020	16850	16850	16850	16850	0
621	20240119	111100	106711020	16850	16850	16850	16850	0
622	20240119	111000	106711020	16850	16850	16850	16850	0
623	20240119	110900	106711020	16850	16850	16850	16850	0
624	20240119	110800	106711020	16850	16850	16850	16850	0
625	20240119	110700	106711020	16850	16850	16850	16850	0
626	20240119	110600	106711020	16850	16850	16850	16850	0
627	20240119	110500	106711020	16850	16850	16850	16850	0
628	20240119	110400	106711020	16850	16850	16850	16850	0
629	20240119	110300	106711020	16850	16850	16850	16850	0
630	20240119	110200	106711020	16850	16850	16850	16850	0
631	20240119	110100	106711020	16850	16850	16850	16850	0
632	20240119	110000	106711020	16850	16850	16850	16850	0
633	20240119	105900	106711020	16850	16850	16850	16850	0
634	20240119	105800	106711020	16850	16850	16850	16850	0
635	20240119	105700	106711020	16850	16860	16860	16850	412
636	20240119	105600	99768390	16850	16850	16850	16850	31
637	20240119	105500	99246040	16840	16840	16840	16840	0
638	20240119	105400	99246040	16840	16840	16840	16840	0
639	20240119	105300	99246040	16840	16840	16840	16840	20
640	20240119	105200	98909240	16870	16870	16870	16870	0
641	20240119	105100	98909240	16870	16870	16870	16870	0
642	20240119	105000	98909240	16870	16870	16870	16870	0
643	20240119	104900	98909240	16870	16870	16870	16870	21
644	20240119	104800	98554970	16870	16870	16870	16870	0
645	20240119	104700	98554970	16870	16890	16890	16870	40
646	20240119	104600	97879970	16900	16900	16900	16900	61
647	20240119	104500	96849070	16900	16900	16900	16900	1
648	20240119	104400	96832170	16890	16950	16950	16890	200
649	20240119	104300	93442770	16960	16930	16960	16930	145
650	20240119	104200	90985040	16940	16930	16940	16930	141
651	20240119	104100	88597000	16920	16900	16920	16900	256
652	20240119	104000	84270140	16890	16880	16890	16880	32
653	20240119	103900	83729860	16880	16880	16880	16880	0
654	20240119	103800	83729860	16880	16880	16880	16880	152
655	20240119	103700	81164100	16880	16880	16880	16880	0
656	20240119	103600	81164100	16880	16880	16880	16880	50
657	20240119	103500	80320100	16880	16880	16880	16880	31
658	20240119	103400	79796820	16900	16880	16900	16880	205
659	20240119	103300	76334500	16880	16860	16880	16860	514
660	20240119	103200	67659100	16830	16830	16830	16830	0
661	20240119	103100	67659100	16830	16830	16830	16830	0
662	20240119	103000	67659100	16830	16830	16830	16830	0
663	20240119	102900	67659100	16830	16830	16830	16830	0
664	20240119	102800	67659100	16830	16830	16830	16830	0
665	20240119	102700	67659100	16830	16830	16830	16830	0
666	20240119	102600	67659100	16830	16830	16830	16830	0
667	20240119	102500	67659100	16830	16830	16830	16830	0
668	20240119	102400	67659100	16830	16830	16830	16830	0
669	20240119	102300	67659100	16830	16820	16830	16820	4
670	20240119	102200	67591800	16810	16810	16810	16810	74
671	20240119	102100	66347860	16810	16810	16810	16810	0
672	20240119	102000	66347860	16810	16810	16810	16810	10
673	20240119	101900	66179760	16810	16810	16810	16810	15
674	20240119	101800	65927610	16810	16810	16810	16810	15
675	20240119	101700	65675460	16810	16810	16810	16810	0
676	20240119	101600	65675460	16810	16810	16810	16810	0
677	20240119	101500	65675460	16810	16810	16810	16810	13
678	20240119	101400	65456930	16810	16810	16810	16810	0
679	20240119	101300	65456930	16810	16810	16810	16810	0
680	20240119	101200	65456930	16810	16810	16810	16810	0
681	20240119	101100	65456930	16810	16810	16810	16810	0
682	20240119	101000	65456930	16810	16810	16810	16810	0
683	20240119	100900	65456930	16810	16810	16810	16810	0
684	20240119	100800	65456930	16810	16810	16810	16810	0
685	20240119	100700	65456930	16810	16810	16810	16810	10
686	20240119	100600	65288830	16830	16830	16830	16830	5
687	20240119	100500	65204680	16830	16830	16830	16830	0
688	20240119	100400	65204680	16830	16830	16830	16830	0
689	20240119	100300	65204680	16830	16830	16830	16830	0
690	20240119	100200	65204680	16830	16830	16830	16830	0
691	20240119	100100	65204680	16830	16830	16830	16830	0
692	20240119	100000	65204680	16830	16810	16830	16810	246
693	20240119	095900	61064560	16770	16770	16770	16770	0
694	20240119	095800	61064560	16770	16770	16770	16770	0
695	20240119	095700	61064560	16770	16770	16770	16770	0
696	20240119	095600	61064560	16770	16770	16770	16770	0
697	20240119	095500	61064560	16770	16790	16790	16770	37
698	20240119	095400	60443410	16790	16790	16790	16790	3
699	20240119	095300	60393040	16790	16830	16830	16790	426
700	20240119	095200	53231640	16830	16830	16830	16830	0
701	20240119	095100	53231640	16830	16830	16830	16830	0
702	20240119	095000	53231640	16830	16830	16830	16830	0
703	20240119	094900	53231640	16830	16830	16830	16830	7
704	20240119	094800	53113830	16830	16830	16830	16830	0
705	20240119	094700	53113830	16830	16830	16830	16830	0
706	20240119	094600	53113830	16830	16830	16830	16830	0
707	20240119	094500	53113830	16830	16830	16830	16830	1
708	20240119	094400	53097000	16830	16830	16830	16830	10
709	20240119	094300	52928700	16860	16860	16860	16860	0
710	20240119	094200	52928700	16860	16860	16860	16860	0
711	20240119	094100	52928700	16860	16860	16860	16860	0
712	20240119	094000	52928700	16860	16860	16860	16860	196
713	20240119	093900	49624140	16850	16850	16850	16850	0
714	20240119	093800	49624140	16850	16820	16850	16820	2
715	20240119	093700	49590470	16830	16830	16830	16830	218
716	20240119	093600	45921530	16840	16860	16860	16840	328
717	20240119	093500	40395900	16860	16860	16860	16860	1
718	20240119	093400	40379040	16860	16860	16860	16860	395
719	20240119	093300	33719340	16860	16860	16860	16860	0
720	20240119	093200	33719340	16860	16860	16860	16860	0
721	20240119	093100	33719340	16860	16860	16860	16860	0
722	20240119	093000	33719340	16860	16860	16860	16860	0
723	20240119	092900	33719340	16860	16860	16860	16860	80
724	20240119	092800	32370540	16940	16930	16940	16930	120
725	20240119	092700	30338240	16930	16930	16930	16930	30
726	20240119	092600	29830340	16940	16930	16940	16930	100
727	20240119	092500	28136840	16850	16850	16850	16850	97
728	20240119	092400	26502390	16850	16850	16850	16850	0
729	20240119	092300	26502390	16850	16850	16850	16850	51
730	20240119	092200	25643040	16870	16870	16870	16860	125
731	20240119	092100	23535020	16870	16930	16930	16870	61
732	20240119	092000	22505290	16960	16960	16960	16960	0
733	20240119	091900	22505290	16960	16960	16960	16960	0
734	20240119	091800	22505290	16960	16960	16960	16960	0
735	20240119	091700	22505290	16960	16840	16960	16830	337
736	20240119	091600	16807330	16830	16830	16830	16830	0
737	20240119	091500	16807330	16830	16830	16830	16830	0
738	20240119	091400	16807330	16830	16830	16830	16830	40
739	20240119	091300	16134130	16830	16830	16830	16830	1
740	20240119	091200	16117300	16830	16830	16830	16830	20
741	20240119	091100	15780700	16830	16920	16920	16830	33
742	20240119	091000	15225220	16920	16920	16920	16920	3
743	20240119	090900	15174460	16930	16930	16930	16930	0
744	20240119	090800	15174460	16930	16920	16930	16920	24
745	20240119	090700	14768240	16920	16820	16920	16820	195
746	20240119	090600	11476430	16810	16810	16810	16810	0
747	20240119	090500	11476430	16810	16880	16890	16810	122
748	20240119	090400	9418200	16890	16890	16890	16890	0
749	20240119	090300	9418200	16890	16800	16900	16800	204
750	20240119	090200	5971700	16850	16790	16850	16790	320
751	20240119	090100	585700	16790	16790	16790	16790	15
752	20240119	090000	333850	16740	16690	16740	16690	20