KissMeData/433530/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	213500	19029975	2090	2090	2090	2090	31
3	20240118	213400	19029975	2090	2090	2090	2090	0
4	20240118	213300	19029975	2090	2090	2090	2090	0
5	20240118	213200	19029975	2090	2090	2090	2090	0
6	20240118	213100	19029975	2090	2090	2090	2090	0
7	20240118	213000	19029975	2090	2090	2090	2090	0
8	20240118	212900	19029975	2090	2090	2090	2090	0
9	20240118	212800	19029975	2090	2090	2090	2090	0
10	20240118	212700	19029975	2090	2090	2090	2090	0
11	20240118	212600	19029975	2090	2090	2090	2090	0
12	20240118	212500	19029975	2090	2090	2090	2090	0
13	20240118	212400	19029975	2090	2090	2090	2090	0
14	20240118	212300	19029975	2090	2090	2090	2090	0
15	20240118	212200	19029975	2090	2090	2090	2090	0
16	20240118	212100	19029975	2090	2090	2090	2090	0
17	20240118	212000	19029975	2090	2090	2090	2090	0
18	20240118	211900	19029975	2090	2090	2090	2090	0
19	20240118	211800	19029975	2090	2090	2090	2090	0
20	20240118	211700	19029975	2090	2090	2090	2090	0
21	20240118	211600	19029975	2090	2090	2090	2090	0
22	20240118	211500	19029975	2090	2090	2090	2090	0
23	20240118	211400	19029975	2090	2090	2090	2090	0
24	20240118	211300	19029975	2090	2090	2090	2090	0
25	20240118	211200	19029975	2090	2090	2090	2090	0
26	20240118	211100	19029975	2090	2090	2090	2090	0
27	20240118	211000	19029975	2090	2090	2090	2090	0
28	20240118	210900	19029975	2090	2090	2090	2090	0
29	20240118	210800	19029975	2090	2090	2090	2090	0
30	20240118	210700	19029975	2090	2090	2090	2090	0
31	20240118	210600	19029975	2090	2090	2090	2090	0
32	20240118	210500	19029975	2090	2090	2090	2090	31
33	20240118	210400	19029975	2090	2090	2090	2090	0
34	20240118	210300	19029975	2090	2090	2090	2090	0
35	20240118	210200	19029975	2090	2090	2090	2090	0
36	20240118	210100	19029975	2090	2090	2090	2090	0
37	20240118	210000	19029975	2090	2090	2090	2090	0
38	20240118	205900	19029975	2090	2090	2090	2090	0
39	20240118	205800	19029975	2090	2090	2090	2090	0
40	20240118	205700	19029975	2090	2090	2090	2090	0
41	20240118	205600	19029975	2090	2090	2090	2090	0
42	20240118	205500	19029975	2090	2090	2090	2090	0
43	20240118	205400	19029975	2090	2090	2090	2090	0
44	20240118	205300	19029975	2090	2090	2090	2090	0
45	20240118	205200	19029975	2090	2090	2090	2090	0
46	20240118	205100	19029975	2090	2090	2090	2090	0
47	20240118	205000	19029975	2090	2090	2090	2090	0
48	20240118	204900	19029975	2090	2090	2090	2090	0
49	20240118	204800	19029975	2090	2090	2090	2090	0
50	20240118	204700	19029975	2090	2090	2090	2090	0
51	20240118	204600	19029975	2090	2090	2090	2090	0
52	20240118	204500	19029975	2090	2090	2090	2090	0
53	20240118	204400	19029975	2090	2090	2090	2090	0
54	20240118	204300	19029975	2090	2090	2090	2090	0
55	20240118	204200	19029975	2090	2090	2090	2090	0
56	20240118	204100	19029975	2090	2090	2090	2090	0
57	20240118	204000	19029975	2090	2090	2090	2090	0
58	20240118	203900	19029975	2090	2090	2090	2090	0
59	20240118	203800	19029975	2090	2090	2090	2090	0
60	20240118	203700	19029975	2090	2090	2090	2090	0
61	20240118	203600	19029975	2090	2090	2090	2090	0
62	20240118	203500	19029975	2090	2090	2090	2090	31
63	20240118	203400	19029975	2090	2090	2090	2090	0
64	20240118	203300	19029975	2090	2090	2090	2090	0
65	20240118	203200	19029975	2090	2090	2090	2090	0
66	20240118	203100	19029975	2090	2090	2090	2090	0
67	20240118	203000	19029975	2090	2090	2090	2090	0
68	20240118	202900	19029975	2090	2090	2090	2090	0
69	20240118	202800	19029975	2090	2090	2090	2090	0
70	20240118	202700	19029975	2090	2090	2090	2090	0
71	20240118	202600	19029975	2090	2090	2090	2090	0
72	20240118	202500	19029975	2090	2090	2090	2090	0
73	20240118	202400	19029975	2090	2090	2090	2090	0
74	20240118	202300	19029975	2090	2090	2090	2090	0
75	20240118	202200	19029975	2090	2090	2090	2090	0
76	20240118	202100	19029975	2090	2090	2090	2090	0
77	20240118	202000	19029975	2090	2090	2090	2090	0
78	20240118	201900	19029975	2090	2090	2090	2090	0
79	20240118	201800	19029975	2090	2090	2090	2090	0
80	20240118	201700	19029975	2090	2090	2090	2090	0
81	20240118	201600	19029975	2090	2090	2090	2090	0
82	20240118	201500	19029975	2090	2090	2090	2090	0
83	20240118	201400	19029975	2090	2090	2090	2090	0
84	20240118	201300	19029975	2090	2090	2090	2090	0
85	20240118	201200	19029975	2090	2090	2090	2090	0
86	20240118	201100	19029975	2090	2090	2090	2090	0
87	20240118	201000	19029975	2090	2090	2090	2090	0
88	20240118	200900	19029975	2090	2090	2090	2090	0
89	20240118	200800	19029975	2090	2090	2090	2090	0
90	20240118	200700	19029975	2090	2090	2090	2090	0
91	20240118	200600	19029975	2090	2090	2090	2090	0
92	20240118	200500	19029975	2090	2090	2090	2090	31
93	20240118	200400	19029975	2090	2090	2090	2090	0
94	20240118	200300	19029975	2090	2090	2090	2090	0
95	20240118	200200	19029975	2090	2090	2090	2090	0
96	20240118	200100	19029975	2090	2090	2090	2090	0
97	20240118	200000	19029975	2090	2090	2090	2090	0
98	20240118	195900	19029975	2090	2090	2090	2090	0
99	20240118	195800	19029975	2090	2090	2090	2090	0
100	20240118	195700	19029975	2090	2090	2090	2090	0
101	20240118	195600	19029975	2090	2090	2090	2090	0
102	20240118	195500	19029975	2090	2090	2090	2090	0
103	20240118	195400	19029975	2090	2090	2090	2090	0
104	20240118	195300	19029975	2090	2090	2090	2090	0
105	20240118	195200	19029975	2090	2090	2090	2090	0
106	20240118	195100	19029975	2090	2090	2090	2090	0
107	20240118	195000	19029975	2090	2090	2090	2090	0
108	20240118	194900	19029975	2090	2090	2090	2090	0
109	20240118	194800	19029975	2090	2090	2090	2090	0
110	20240118	194700	19029975	2090	2090	2090	2090	0
111	20240118	194600	19029975	2090	2090	2090	2090	0
112	20240118	194500	19029975	2090	2090	2090	2090	0
113	20240118	194400	19029975	2090	2090	2090	2090	0
114	20240118	194300	19029975	2090	2090	2090	2090	0
115	20240118	194200	19029975	2090	2090	2090	2090	0
116	20240118	194100	19029975	2090	2090	2090	2090	0
117	20240118	194000	19029975	2090	2090	2090	2090	0
118	20240118	193900	19029975	2090	2090	2090	2090	0
119	20240118	193800	19029975	2090	2090	2090	2090	0
120	20240118	193700	19029975	2090	2090	2090	2090	0
121	20240118	193600	19029975	2090	2090	2090	2090	0
122	20240118	193500	19029975	2090	2090	2090	2090	31
123	20240118	193400	19029975	2090	2090	2090	2090	0
124	20240118	193300	19029975	2090	2090	2090	2090	0
125	20240118	193200	19029975	2090	2090	2090	2090	0
126	20240118	193100	19029975	2090	2090	2090	2090	0
127	20240118	193000	19029975	2090	2090	2090	2090	0
128	20240118	192900	19029975	2090	2090	2090	2090	0
129	20240118	192800	19029975	2090	2090	2090	2090	0
130	20240118	192700	19029975	2090	2090	2090	2090	0
131	20240118	192600	19029975	2090	2090	2090	2090	0
132	20240118	192500	19029975	2090	2090	2090	2090	0
133	20240118	192400	19029975	2090	2090	2090	2090	0
134	20240118	192300	19029975	2090	2090	2090	2090	0
135	20240118	192200	19029975	2090	2090	2090	2090	0
136	20240118	192100	19029975	2090	2090	2090	2090	0
137	20240118	192000	19029975	2090	2090	2090	2090	0
138	20240118	191900	19029975	2090	2090	2090	2090	0
139	20240118	191800	19029975	2090	2090	2090	2090	0
140	20240118	191700	19029975	2090	2090	2090	2090	0
141	20240118	191600	19029975	2090	2090	2090	2090	0
142	20240118	191500	19029975	2090	2090	2090	2090	0
143	20240118	191400	19029975	2090	2090	2090	2090	0
144	20240118	191300	19029975	2090	2090	2090	2090	0
145	20240118	191200	19029975	2090	2090	2090	2090	0
146	20240118	191100	19029975	2090	2090	2090	2090	0
147	20240118	191000	19029975	2090	2090	2090	2090	0
148	20240118	190900	19029975	2090	2090	2090	2090	0
149	20240118	190800	19029975	2090	2090	2090	2090	0
150	20240118	190700	19029975	2090	2090	2090	2090	0
151	20240118	190600	19029975	2090	2090	2090	2090	0
152	20240118	190500	19029975	2090	2090	2090	2090	31
153	20240118	190400	19029975	2090	2090	2090	2090	0
154	20240118	190300	19029975	2090	2090	2090	2090	0
155	20240118	190200	19029975	2090	2090	2090	2090	0
156	20240118	190100	19029975	2090	2090	2090	2090	0
157	20240118	190000	19029975	2090	2090	2090	2090	0
158	20240118	185900	19029975	2090	2090	2090	2090	0
159	20240118	185800	19029975	2090	2090	2090	2090	0
160	20240118	185700	19029975	2090	2090	2090	2090	0
161	20240118	185600	19029975	2090	2090	2090	2090	0
162	20240118	185500	19029975	2090	2090	2090	2090	0
163	20240118	185400	19029975	2090	2090	2090	2090	0
164	20240118	185300	19029975	2090	2090	2090	2090	0
165	20240118	185200	19029975	2090	2090	2090	2090	0
166	20240118	185100	19029975	2090	2090	2090	2090	0
167	20240118	185000	19029975	2090	2090	2090	2090	0
168	20240118	184900	19029975	2090	2090	2090	2090	0
169	20240118	184800	19029975	2090	2090	2090	2090	0
170	20240118	184700	19029975	2090	2090	2090	2090	0
171	20240118	184600	19029975	2090	2090	2090	2090	0
172	20240118	184500	19029975	2090	2090	2090	2090	0
173	20240118	184400	19029975	2090	2090	2090	2090	0
174	20240118	184300	19029975	2090	2090	2090	2090	0
175	20240118	184200	19029975	2090	2090	2090	2090	0
176	20240118	184100	19029975	2090	2090	2090	2090	0
177	20240118	184000	19029975	2090	2090	2090	2090	0
178	20240118	183900	19029975	2090	2090	2090	2090	0
179	20240118	183800	19029975	2090	2090	2090	2090	0
180	20240118	183700	19029975	2090	2090	2090	2090	0
181	20240118	183600	19029975	2090	2090	2090	2090	0
182	20240118	183500	19029975	2090	2090	2090	2090	31
183	20240118	183400	19029975	2090	2090	2090	2090	0
184	20240118	183300	19029975	2090	2090	2090	2090	0
185	20240118	183200	19029975	2090	2090	2090	2090	0
186	20240118	183100	19029975	2090	2090	2090	2090	0
187	20240118	183000	19029975	2090	2090	2090	2090	0
188	20240118	182900	19029975	2090	2090	2090	2090	0
189	20240118	182800	19029975	2090	2090	2090	2090	0
190	20240118	182700	19029975	2090	2090	2090	2090	0
191	20240118	182600	19029975	2090	2090	2090	2090	0
192	20240118	182500	19029975	2090	2090	2090	2090	0
193	20240118	182400	19029975	2090	2090	2090	2090	0
194	20240118	182300	19029975	2090	2090	2090	2090	0
195	20240118	182200	19029975	2090	2090	2090	2090	0
196	20240118	182100	19029975	2090	2090	2090	2090	0
197	20240118	182000	19029975	2090	2090	2090	2090	0
198	20240118	181900	19029975	2090	2090	2090	2090	0
199	20240118	181800	19029975	2090	2090	2090	2090	0
200	20240118	181700	19029975	2090	2090	2090	2090	0
201	20240118	181600	19029975	2090	2090	2090	2090	0
202	20240118	181500	19029975	2090	2090	2090	2090	0
203	20240118	181400	19029975	2090	2090	2090	2090	0
204	20240118	181300	19029975	2090	2090	2090	2090	0
205	20240118	181200	19029975	2090	2090	2090	2090	0
206	20240118	181100	19029975	2090	2090	2090	2090	0
207	20240118	181000	19029975	2090	2090	2090	2090	0
208	20240118	180900	19029975	2090	2090	2090	2090	0
209	20240118	180800	19029975	2090	2090	2090	2090	0
210	20240118	180700	19029975	2090	2090	2090	2090	0
211	20240118	180600	19029975	2090	2090	2090	2090	0
212	20240118	180500	19029975	2090	2090	2090	2090	31
213	20240118	180400	19029975	2090	2090	2090	2090	0
214	20240118	180300	19029975	2090	2090	2090	2090	0
215	20240118	180200	19029975	2090	2090	2090	2090	0
216	20240118	180100	19029975	2090	2090	2090	2090	0
217	20240118	180000	19029975	2090	2090	2090	2090	0
218	20240118	175900	19029975	2090	2090	2090	2090	0
219	20240118	175800	19029975	2090	2090	2090	2090	0
220	20240118	175700	19029975	2090	2090	2090	2090	0
221	20240118	175600	19029975	2090	2090	2090	2090	0
222	20240118	175500	19029975	2090	2090	2090	2090	0
223	20240118	175400	19029975	2090	2090	2090	2090	0
224	20240118	175300	19029975	2090	2090	2090	2090	0
225	20240118	175200	19029975	2090	2090	2090	2090	0
226	20240118	175100	19029975	2090	2090	2090	2090	0
227	20240118	175000	19029975	2090	2090	2090	2090	0
228	20240118	174900	19029975	2090	2090	2090	2090	0
229	20240118	174800	19029975	2090	2090	2090	2090	0
230	20240118	174700	19029975	2090	2090	2090	2090	0
231	20240118	174600	19029975	2090	2090	2090	2090	0
232	20240118	174500	19029975	2090	2090	2090	2090	0
233	20240118	174400	19029975	2090	2090	2090	2090	0
234	20240118	174300	19029975	2090	2090	2090	2090	0
235	20240118	174200	19029975	2090	2090	2090	2090	0
236	20240118	174100	19029975	2090	2090	2090	2090	0
237	20240118	174000	19029975	2090	2090	2090	2090	0
238	20240118	173900	19029975	2090	2090	2090	2090	0
239	20240118	173800	19029975	2090	2090	2090	2090	0
240	20240118	173700	19029975	2090	2090	2090	2090	0
241	20240118	173600	19029975	2090	2090	2090	2090	0
242	20240118	173500	19029975	2090	2090	2090	2090	31
243	20240118	173400	19029975	2090	2090	2090	2090	0
244	20240118	173300	19029975	2090	2090	2090	2090	0
245	20240118	173200	19029975	2090	2090	2090	2090	0
246	20240118	173100	19029975	2090	2090	2090	2090	0
247	20240118	173000	19029975	2090	2090	2090	2090	0
248	20240118	172900	19029975	2090	2090	2090	2090	0
249	20240118	172800	19029975	2090	2090	2090	2090	0
250	20240118	172700	19029975	2090	2090	2090	2090	0
251	20240118	172600	19029975	2090	2090	2090	2090	0
252	20240118	172500	19029975	2090	2090	2090	2090	0
253	20240118	172400	19029975	2090	2090	2090	2090	0
254	20240118	172300	19029975	2090	2090	2090	2090	0
255	20240118	172200	19029975	2090	2090	2090	2090	0
256	20240118	172100	19029975	2090	2090	2090	2090	0
257	20240118	172000	19029975	2090	2090	2090	2090	0
258	20240118	171900	19029975	2090	2090	2090	2090	0
259	20240118	171800	19029975	2090	2090	2090	2090	0
260	20240118	171700	19029975	2090	2090	2090	2090	0
261	20240118	171600	19029975	2090	2090	2090	2090	0
262	20240118	171500	19029975	2090	2090	2090	2090	0
263	20240118	171400	19029975	2090	2090	2090	2090	0
264	20240118	171300	19029975	2090	2090	2090	2090	0
265	20240118	171200	19029975	2090	2090	2090	2090	0
266	20240118	171100	19029975	2090	2090	2090	2090	0
267	20240118	171000	19029975	2090	2090	2090	2090	0
268	20240118	170900	19029975	2090	2090	2090	2090	0
269	20240118	170800	19029975	2090	2090	2090	2090	0
270	20240118	170700	19029975	2090	2090	2090	2090	0
271	20240118	170600	19029975	2090	2090	2090	2090	0
272	20240118	170500	19029975	2090	2090	2090	2090	31
273	20240118	170400	19029975	2090	2090	2090	2090	0
274	20240118	170300	19029975	2090	2090	2090	2090	0
275	20240118	170200	19029975	2090	2090	2090	2090	0
276	20240118	170100	19029975	2090	2090	2090	2090	0
277	20240118	170000	19029975	2090	2090	2090	2090	0
278	20240118	165900	19029975	2090	2090	2090	2090	0
279	20240118	165800	19029975	2090	2090	2090	2090	0
280	20240118	165700	19029975	2090	2090	2090	2090	0
281	20240118	165600	19029975	2090	2090	2090	2090	0
282	20240118	165500	19029975	2090	2090	2090	2090	0
283	20240118	165400	19029975	2090	2090	2090	2090	0
284	20240118	165300	19029975	2090	2090	2090	2090	0
285	20240118	165200	19029975	2090	2090	2090	2090	0
286	20240118	165100	19029975	2090	2090	2090	2090	0
287	20240118	165000	19029975	2090	2090	2090	2090	0
288	20240118	164900	19029975	2090	2090	2090	2090	0
289	20240118	164800	19029975	2090	2090	2090	2090	0
290	20240118	164700	19029975	2090	2090	2090	2090	0
291	20240118	164600	19029975	2090	2090	2090	2090	0
292	20240118	164500	19029975	2090	2090	2090	2090	0
293	20240118	164400	19029975	2090	2090	2090	2090	0
294	20240118	164300	19029975	2090	2090	2090	2090	0
295	20240118	164200	19029975	2090	2090	2090	2090	0
296	20240118	164100	19029975	2090	2090	2090	2090	0
297	20240118	164000	19029975	2090	2090	2090	2090	0
298	20240118	163900	19029975	2090	2090	2090	2090	0
299	20240118	163800	19029975	2090	2090	2090	2090	0
300	20240118	163700	19029975	2090	2090	2090	2090	0
301	20240118	163600	19029975	2090	2090	2090	2090	0
302	20240118	163500	19029975	2090	2090	2090	2090	31
303	20240118	163400	19029975	2090	2090	2090	2090	0
304	20240118	163300	19029975	2090	2090	2090	2090	0
305	20240118	163200	19029975	2090	2090	2090	2090	0
306	20240118	163100	19029975	2090	2090	2090	2090	0
307	20240118	163000	19029975	2090	2090	2090	2090	0
308	20240118	162900	19029975	2090	2090	2090	2090	0
309	20240118	162800	19029975	2090	2090	2090	2090	0
310	20240118	162700	19029975	2090	2090	2090	2090	0
311	20240118	162600	19029975	2090	2090	2090	2090	0
312	20240118	162500	19029975	2090	2090	2090	2090	0
313	20240118	162400	19029975	2090	2090	2090	2090	0
314	20240118	162300	19029975	2090	2090	2090	2090	0
315	20240118	162200	19029975	2090	2090	2090	2090	0
316	20240118	162100	19029975	2090	2090	2090	2090	0
317	20240118	162000	19029975	2090	2090	2090	2090	0
318	20240118	161900	19029975	2090	2090	2090	2090	0
319	20240118	161800	19029975	2090	2090	2090	2090	0
320	20240118	161700	19029975	2090	2090	2090	2090	0
321	20240118	161600	19029975	2090	2090	2090	2090	0
322	20240118	161500	19029975	2090	2090	2090	2090	0
323	20240118	161400	19029975	2090	2090	2090	2090	0
324	20240118	161300	19029975	2090	2090	2090	2090	0
325	20240118	161200	19029975	2090	2090	2090	2090	0
326	20240118	161100	19029975	2090	2090	2090	2090	0
327	20240118	161000	19029975	2090	2090	2090	2090	0
328	20240118	160900	19029975	2090	2090	2090	2090	0
329	20240118	160800	19029975	2090	2090	2090	2090	0
330	20240118	160700	19029975	2090	2090	2090	2090	0
331	20240118	160600	19029975	2090	2090	2090	2090	0
332	20240118	160500	19029975	2090	2090	2090	2090	31
333	20240118	160400	19029975	2090	2090	2090	2090	0
334	20240118	160300	19029975	2090	2090	2090	2090	0
335	20240118	160200	19029975	2090	2090	2090	2090	0
336	20240118	160100	19029975	2090	2090	2090	2090	0
337	20240118	160000	19029975	2090	2090	2090	2090	0
338	20240118	155900	19029975	2090	2090	2090	2090	0
339	20240118	155800	19029975	2090	2090	2090	2090	0
340	20240118	155700	19029975	2090	2090	2090	2090	0
341	20240118	155600	19029975	2090	2090	2090	2090	0
342	20240118	155500	19029975	2090	2090	2090	2090	0
343	20240118	155400	19029975	2090	2090	2090	2090	0
344	20240118	155300	19029975	2090	2090	2090	2090	0
345	20240118	155200	19029975	2090	2090	2090	2090	0
346	20240118	155100	19029975	2090	2090	2090	2090	0
347	20240118	155000	19029975	2090	2090	2090	2090	0
348	20240118	154900	19029975	2090	2090	2090	2090	0
349	20240118	154800	19029975	2090	2090	2090	2090	0
350	20240118	154700	19029975	2090	2090	2090	2090	0
351	20240118	154600	19029975	2090	2090	2090	2090	0
352	20240118	154500	19029975	2090	2090	2090	2090	0
353	20240118	154400	19029975	2090	2090	2090	2090	0
354	20240118	154300	19029975	2090	2090	2090	2090	0
355	20240118	154200	19029975	2090	2090	2090	2090	0
356	20240118	154100	19029975	2090	2090	2090	2090	0
357	20240118	154000	19029975	2090	2090	2090	2090	0
358	20240118	153900	19029975	2090	2090	2090	2090	0
359	20240118	153800	19029975	2090	2090	2090	2090	0
360	20240118	153700	19029975	2090	2090	2090	2090	0
361	20240118	153600	19029975	2090	2090	2090	2090	0
362	20240118	153500	19029975	2090	2090	2090	2090	31
363	20240118	153400	19029975	2090	2090	2090	2090	0
364	20240118	153300	19029975	2090	2090	2090	2090	0
365	20240118	153200	19029975	2090	2090	2090	2090	0
366	20240118	153100	19029975	2090	2090	2090	2090	0
367	20240118	153000	19029975	2090	2090	2090	2090	0
368	20240118	152900	19029975	2090	2090	2090	2090	0
369	20240118	152800	19029975	2090	2090	2090	2090	0
370	20240118	152700	19029975	2090	2090	2090	2090	0
371	20240118	152600	19029975	2090	2090	2090	2090	0
372	20240118	152500	19029975	2090	2090	2090	2090	0
373	20240118	152400	19029975	2090	2090	2090	2090	0
374	20240118	152300	19029975	2090	2090	2090	2090	0
375	20240118	152200	19029975	2090	2090	2090	2090	0
376	20240118	152100	19029975	2090	2090	2090	2090	0
377	20240118	152000	19029975	2090	2090	2090	2090	0
378	20240118	151900	19029975	2090	2090	2090	2090	0
379	20240118	151800	19029975	2090	2090	2090	2090	31
380	20240118	151700	18965185	2090	2090	2090	2090	45
381	20240118	151600	18871135	2090	2090	2090	2090	29
382	20240118	151500	18810525	2090	2090	2090	2090	85
383	20240118	151400	18632875	2090	2090	2095	2090	9
384	20240118	151300	18614060	2090	2095	2095	2090	58
385	20240118	151200	18492835	2090	2095	2095	2090	66
386	20240118	151100	18354890	2090	2090	2095	2090	8
387	20240118	151000	18338165	2090	2090	2090	2090	31
388	20240118	150900	18273375	2090	2090	2090	2090	59
389	20240118	150800	18150065	2090	2090	2090	2090	37
390	20240118	150700	18072735	2090	2090	2090	2090	64
391	20240118	150600	17938975	2090	2090	2090	2090	28
392	20240118	150500	17880455	2090	2090	2090	2090	34
393	20240118	150400	17809395	2090	2090	2090	2090	57
394	20240118	150300	17690265	2090	2090	2090	2090	29
395	20240118	150200	17629655	2090	2090	2090	2090	41
396	20240118	150100	17543965	2090	2090	2090	2090	57
397	20240118	150000	17424835	2090	2090	2090	2090	29
398	20240118	145900	17364225	2090	2090	2090	2090	35
399	20240118	145800	17291075	2090	2090	2090	2090	63
400	20240118	145700	17159405	2090	2090	2090	2090	30
401	20240118	145600	17096705	2090	2090	2090	2090	63
402	20240118	145500	16965035	2090	2090	2090	2090	30
403	20240118	145400	16902335	2090	2090	2090	2090	30
404	20240118	145300	16839635	2090	2090	2090	2090	67
405	20240118	145200	16699605	2090	2090	2090	2090	31
406	20240118	145100	16634815	2090	2090	2090	2090	29
407	20240118	145000	16574205	2090	2090	2090	2090	61
408	20240118	144900	16446715	2090	2090	2090	2090	30
409	20240118	144800	16384015	2090	2090	2090	2090	35
410	20240118	144700	16310865	2090	2090	2090	2090	64
411	20240118	144600	16177105	2090	2090	2090	2090	29
412	20240118	144500	16116495	2090	2090	2090	2090	56
413	20240118	144400	15999455	2090	2090	2090	2090	40
414	20240118	144300	15915855	2090	2090	2090	2090	28
415	20240118	144200	15857335	2090	2090	2090	2090	57
416	20240118	144100	15738205	2090	2090	2090	2090	35
417	20240118	144000	15665055	2090	2090	2090	2090	32
418	20240118	143900	15598175	2090	2090	2090	2090	61
419	20240118	143800	15470685	2090	2090	2090	2090	36
420	20240118	143700	15395445	2090	2090	2090	2090	32
421	20240118	143600	15328565	2090	2090	2090	2090	58
422	20240118	143500	15207345	2090	2090	2090	2090	35
423	20240118	143400	15134195	2090	2090	2090	2090	63
424	20240118	143300	15002525	2090	2090	2090	2090	29
425	20240118	143200	14941915	2090	2090	2090	2090	35
426	20240118	143100	14868765	2090	2090	2090	2090	55
427	20240118	143000	14753815	2090	2090	2090	2090	34
428	20240118	142900	14682755	2090	2090	2090	2090	36
429	20240118	142800	14607515	2090	2090	2090	2090	55
430	20240118	142700	14492565	2090	2090	2090	2090	31
431	20240118	142600	14427775	2090	2090	2090	2090	35
432	20240118	142500	14354625	2090	2090	2090	2090	61
433	20240118	142400	14227135	2090	2090	2090	2090	32
434	20240118	142300	14160255	2090	2090	2090	2090	60
435	20240118	142200	14034855	2090	2090	2090	2090	28
436	20240118	142100	13976335	2090	2090	2090	2090	32
437	20240118	142000	13909455	2090	2090	2090	2090	69
438	20240118	141900	13765245	2090	2090	2090	2090	30
439	20240118	141800	13702545	2090	2090	2090	2090	29
440	20240118	141700	13641935	2090	2090	2090	2090	57
441	20240118	141600	13522805	2090	2090	2090	2090	36
442	20240118	141500	13447565	2090	2090	2090	2090	55
443	20240118	141400	13332615	2090	2090	2090	2090	34
444	20240118	141300	13261555	2090	2090	2090	2090	38
445	20240118	141200	13182135	2090	2090	2090	2090	57
446	20240118	141100	13063005	2090	2090	2090	2090	41
447	20240118	141000	12977315	2090	2090	2090	2090	58
448	20240118	140900	12856095	2090	2090	2090	2090	28
449	20240118	140800	12797575	2090	2090	2090	2090	37
450	20240118	140700	12720245	2090	2090	2090	2090	56
451	20240118	140600	12603205	2090	2090	2090	2090	35
452	20240118	140500	12530055	2090	2090	2090	2090	35
453	20240118	140400	12456905	2090	2090	2090	2090	1
454	20240118	140300	12454815	2090	2090	2090	2090	0
455	20240118	140200	12454815	2090	2090	2090	2090	5
456	20240118	140100	12444365	2090	2090	2090	2090	6
457	20240118	140000	12431825	2090	2090	2090	2090	0
458	20240118	135900	12431825	2090	2090	2090	2090	53
459	20240118	135800	12321055	2090	2090	2090	2090	1
460	20240118	135700	12318965	2090	2090	2090	2090	6
461	20240118	135600	12306425	2095	2090	2095	2090	8
462	20240118	135500	12289700	2090	2090	2090	2090	27
463	20240118	135400	12233270	2090	2090	2090	2090	26
464	20240118	135300	12178930	2090	2090	2090	2090	7
465	20240118	135200	12164300	2090	2090	2090	2090	30
466	20240118	135100	12101600	2090	2090	2090	2090	1
467	20240118	135000	12099510	2090	2090	2090	2090	33
468	20240118	134900	12030540	2090	2090	2090	2090	26
469	20240118	134800	11976200	2090	2090	2090	2090	1
470	20240118	134700	11974110	2090	2090	2090	2090	39
471	20240118	134600	11892600	2090	2090	2090	2090	1
472	20240118	134500	11890510	2090	2090	2090	2090	27
473	20240118	134400	11834080	2090	2090	2090	2090	32
474	20240118	134300	11767200	2090	2090	2090	2090	6
475	20240118	134200	11754660	2090	2095	2095	2090	28
476	20240118	134100	11696135	2090	2090	2090	2090	34
477	20240118	134000	11625075	2090	2090	2090	2090	0
478	20240118	133900	11625075	2090	2090	2090	2090	26
479	20240118	133800	11570735	2090	2090	2090	2090	12
480	20240118	133700	11545655	2090	2090	2090	2090	27
481	20240118	133600	11489225	2090	2090	2090	2090	28
482	20240118	133500	11430705	2090	2090	2090	2090	8
483	20240118	133400	11413985	2090	2090	2090	2090	26
484	20240118	133300	11359645	2090	2090	2090	2090	6
485	20240118	133200	11347105	2090	2090	2090	2090	32
486	20240118	133100	11280225	2090	2090	2090	2090	28
487	20240118	133000	11221705	2090	2090	2090	2090	0
488	20240118	132900	11221705	2090	2090	2090	2090	37
489	20240118	132800	11144375	2090	2090	2090	2090	28
490	20240118	132700	11085855	2090	2090	2090	2090	0
491	20240118	132600	11085855	2090	2090	2090	2090	33
492	20240118	132500	11016885	2090	2090	2090	2090	0
493	20240118	132400	11016885	2090	2090	2090	2090	32
494	20240118	132300	10950005	2090	2090	2090	2090	33
495	20240118	132200	10881035	2090	2090	2090	2090	0
496	20240118	132100	10881035	2090	2090	2090	2090	27
497	20240118	132000	10824605	2090	2090	2090	2090	6
498	20240118	131900	10812065	2090	2090	2090	2090	30
499	20240118	131800	10749365	2090	2090	2090	2090	28
500	20240118	131700	10690845	2090	2090	2090	2090	0
501	20240118	131600	10690845	2090	2090	2090	2090	27
502	20240118	131500	10634415	2090	2090	2090	2090	6
503	20240118	131400	10621875	2090	2090	2090	2090	26
504	20240118	131300	10567535	2090	2090	2090	2090	28
505	20240118	131200	10509015	2090	2090	2090	2090	0
506	20240118	131100	10509015	2090	2090	2090	2090	27
507	20240118	131000	10452585	2090	2090	2090	2090	30
508	20240118	130900	10389885	2090	2090	2090	2090	0
509	20240118	130800	10389885	2090	2090	2090	2090	28
510	20240118	130700	10331365	2090	2090	2090	2090	0
511	20240118	130600	10331365	2090	2090	2090	2090	27
512	20240118	130500	10274935	2090	2090	2090	2090	33
513	20240118	130400	10205965	2090	2090	2090	2090	0
514	20240118	130300	10205965	2090	2090	2090	2090	28
515	20240118	130200	10147445	2090	2090	2090	2090	0
516	20240118	130100	10147445	2090	2090	2090	2090	27
517	20240118	130000	10091015	2090	2090	2090	2090	31
518	20240118	125900	10026225	2090	2090	2090	2090	0
519	20240118	125800	10026225	2090	2090	2090	2090	27
520	20240118	125700	9969795	2090	2090	2090	2090	28
521	20240118	125600	9911275	2090	2090	2090	2090	6
522	20240118	125500	9898735	2090	2090	2090	2090	26
523	20240118	125400	9844395	2090	2090	2090	2090	1
524	20240118	125300	9842305	2090	2090	2090	2090	27
525	20240118	125200	9785875	2090	2090	2090	2090	28
526	20240118	125100	9727355	2090	2090	2090	2090	6
527	20240118	125000	9714815	2090	2090	2090	2090	27
528	20240118	124900	9658385	2090	2090	2090	2090	0
529	20240118	124800	9658385	2090	2090	2090	2090	27
530	20240118	124700	9601955	2090	2090	2090	2090	28
531	20240118	124600	9543435	2090	2090	2090	2090	5
532	20240118	124500	9532985	2090	2090	2090	2090	26
533	20240118	124400	9478645	2090	2090	2090	2090	0
534	20240118	124300	9478645	2090	2090	2090	2090	27
535	20240118	124200	9422215	2090	2090	2090	2090	33
536	20240118	124100	9353245	2090	2090	2090	2090	0
537	20240118	124000	9353245	2090	2090	2090	2090	26
538	20240118	123900	9298905	2090	2090	2090	2090	28
539	20240118	123800	9240385	2090	2090	2090	2090	0
540	20240118	123700	9240385	2090	2090	2090	2090	32
541	20240118	123600	9173505	2090	2090	2090	2090	0
542	20240118	123500	9173505	2090	2090	2090	2090	26
543	20240118	123400	9119165	2090	2090	2090	2090	28
544	20240118	123300	9060645	2090	2090	2090	2090	0
545	20240118	123200	9060645	2090	2090	2090	2090	31
546	20240118	123100	8995855	2090	2090	2090	2090	0
547	20240118	123000	8995855	2090	2090	2090	2090	26
548	20240118	122900	8941515	2090	2090	2090	2090	28
549	20240118	122800	8882995	2090	2090	2090	2090	6
550	20240118	122700	8870455	2090	2090	2090	2090	28
551	20240118	122600	8811935	2090	2090	2090	2090	26
552	20240118	122500	8757595	2090	2090	2090	2090	0
553	20240118	122400	8757595	2090	2090	2090	2090	28
554	20240118	122300	8699075	2090	2090	2090	2090	4
555	20240118	122200	8690715	2090	2090	2090	2090	28
556	20240118	122100	8632195	2090	2090	2090	2090	26
557	20240118	122000	8577855	2090	2090	2090	2090	0
558	20240118	121900	8577855	2090	2090	2090	2090	27
559	20240118	121800	8521425	2090	2090	2090	2090	5
560	20240118	121700	8510975	2090	2090	2090	2090	27
561	20240118	121600	8454545	2090	2090	2090	2090	27
562	20240118	121500	8398115	2090	2095	2095	2090	2
563	20240118	121400	8393930	2090	2090	2095	2090	33
564	20240118	121300	8324955	2095	2095	2095	2095	1
565	20240118	121200	8322860	2090	2095	2095	2090	53
566	20240118	121100	8212085	2095	2095	2095	2095	1
567	20240118	121000	8209990	2090	2090	2090	2090	0
568	20240118	120900	8209990	2090	2090	2090	2090	61
569	20240118	120800	8082500	2090	2090	2090	2090	0
570	20240118	120700	8082500	2090	2090	2090	2090	0
571	20240118	120600	8082500	2090	2090	2090	2090	53
572	20240118	120500	7971730	2090	2090	2090	2090	0
573	20240118	120400	7971730	2090	2090	2090	2090	6
574	20240118	120300	7959190	2090	2090	2090	2090	53
575	20240118	120200	7848420	2090	2090	2090	2090	0
576	20240118	120100	7848420	2090	2090	2090	2090	1
577	20240118	120000	7846330	2090	2090	2090	2090	0
578	20240118	115900	7846330	2090	2090	2090	2090	59
579	20240118	115800	7723020	2090	2090	2090	2090	0
580	20240118	115700	7723020	2090	2090	2090	2090	0
581	20240118	115600	7723020	2090	2090	2090	2090	54
582	20240118	115500	7610160	2090	2090	2090	2090	5
583	20240118	115400	7599710	2090	2090	2090	2090	0
584	20240118	115300	7599710	2090	2090	2090	2090	53
585	20240118	115200	7488940	2090	2090	2090	2090	0
586	20240118	115100	7488940	2090	2090	2090	2090	1
587	20240118	115000	7486850	2090	2090	2090	2090	58
588	20240118	114900	7365630	2090	2090	2090	2090	1
589	20240118	114800	7363540	2095	2095	2095	2095	117
590	20240118	114700	7118425	2090	2090	2090	2090	0
591	20240118	114600	7118425	2090	2090	2090	2090	27
592	20240118	114500	7061995	2090	2090	2090	2090	30
593	20240118	114400	6999295	2090	2090	2090	2090	0
594	20240118	114300	6999295	2090	2090	2090	2090	47
595	20240118	114200	6901065	2090	2090	2090	2090	0
596	20240118	114100	6901065	2090	2090	2090	2090	30
597	20240118	114000	6838365	2090	2090	2090	2090	46
598	20240118	113900	6742225	2090	2090	2090	2090	0
599	20240118	113800	6742225	2090	2090	2090	2090	28
600	20240118	113700	6683705	2090	2090	2090	2090	26
601	20240118	113600	6629365	2090	2090	2090	2090	5
602	20240118	113500	6618915	2090	2090	2090	2090	27
603	20240118	113400	6562485	2090	2090	2090	2090	0
604	20240118	113300	6562485	2090	2090	2090	2090	28
605	20240118	113200	6503965	2090	2090	2090	2090	26
606	20240118	113100	6449625	2090	2090	2090	2090	5
607	20240118	113000	6439175	2090	2090	2090	2090	27
608	20240118	112900	6382745	2090	2090	2090	2090	0
609	20240118	112800	6382745	2090	2090	2090	2090	27
610	20240118	112700	6326315	2090	2090	2090	2090	30
611	20240118	112600	6263615	2090	2090	2090	2090	0
612	20240118	112500	6263615	2090	2090	2090	2090	28
613	20240118	112400	6205095	2090	2090	2090	2090	27
614	20240118	112300	6148665	2090	2090	2090	2090	1
615	20240118	112200	6146575	2090	2090	2090	2090	26
616	20240118	112100	6092235	2090	2090	2090	2090	0
617	20240118	112000	6092235	2090	2090	2090	2090	28
618	20240118	111900	6033715	2090	2090	2090	2090	27
619	20240118	111800	5977285	2090	2090	2090	2090	1
620	20240118	111700	5975195	2090	2090	2090	2090	26
621	20240118	111600	5920855	2090	2090	2090	2090	0
622	20240118	111500	5920855	2090	2090	2090	2090	27
623	20240118	111400	5864425	2090	2090	2090	2090	27
624	20240118	111300	5807995	2090	2090	2090	2090	1
625	20240118	111200	5805905	2090	2090	2090	2090	26
626	20240118	111100	5751565	2090	2090	2090	2090	27
627	20240118	111000	5695135	2095	2090	2095	2090	1001
628	20240118	110900	3598045	2090	2090	2090	2090	27
629	20240118	110800	3541615	2090	2090	2090	2090	1
630	20240118	110700	3539525	2090	2095	2095	2090	43
631	20240118	110600	3449570	2090	2090	2090	2090	27
632	20240118	110500	3393140	2090	2090	2090	2090	1
633	20240118	110400	3391050	2090	2090	2090	2090	27
634	20240118	110300	3334620	2095	2095	2095	2095	438
635	20240118	110200	2417010	2095	2095	2095	2095	26
636	20240118	110100	2362540	2095	2095	2095	2095	27
637	20240118	110000	2305975	2095	2095	2095	2095	0
638	20240118	105900	2305975	2095	2095	2095	2095	27
639	20240118	105800	2249410	2095	2095	2095	2095	0
640	20240118	105700	2249410	2095	2095	2095	2095	26
641	20240118	105600	2194940	2095	2095	2095	2095	27
642	20240118	105500	2138375	2095	2095	2095	2095	0
643	20240118	105400	2138375	2095	2095	2095	2095	27
644	20240118	105300	2081810	2095	2095	2095	2095	26
645	20240118	105200	2027340	2095	2095	2095	2095	0
646	20240118	105100	2027340	2095	2095	2095	2095	27
647	20240118	105000	1970775	2095	2095	2095	2095	0
648	20240118	104900	1970775	2095	2095	2095	2095	27
649	20240118	104800	1914210	2095	2095	2095	2095	26
650	20240118	104700	1859740	2095	2095	2095	2095	0
651	20240118	104600	1859740	2095	2095	2095	2095	27
652	20240118	104500	1803175	2095	2095	2095	2095	0
653	20240118	104400	1803175	2095	2095	2095	2095	27
654	20240118	104300	1746610	2095	2095	2095	2095	26
655	20240118	104200	1692140	2095	2095	2095	2095	0
656	20240118	104100	1692140	2095	2095	2095	2095	27
657	20240118	104000	1635575	2095	2095	2095	2095	27
658	20240118	103900	1579010	2095	2095	2095	2095	0
659	20240118	103800	1579010	2095	2095	2095	2095	26
660	20240118	103700	1524540	2095	2095	2095	2095	0
661	20240118	103600	1524540	2095	2095	2095	2095	27
662	20240118	103500	1467975	2095	2095	2095	2095	27
663	20240118	103400	1411410	2095	2095	2095	2095	0
664	20240118	103300	1411410	2095	2095	2095	2095	26
665	20240118	103200	1356940	2095	2095	2095	2095	0
666	20240118	103100	1356940	2095	2095	2095	2095	27
667	20240118	103000	1300375	2095	2100	2100	2095	37
668	20240118	102900	1222810	2095	2095	2095	2095	2
669	20240118	102800	1218620	2090	2090	2090	2090	26
670	20240118	102700	1164280	2090	2090	2090	2090	0
671	20240118	102600	1164280	2090	2090	2090	2090	27
672	20240118	102500	1107850	2090	2090	2090	2090	27
673	20240118	102400	1051420	2090	2090	2090	2090	0
674	20240118	102300	1051420	2090	2090	2090	2090	26
675	20240118	102200	997080	2090	2090	2090	2090	27
676	20240118	102100	940650	2090	2090	2090	2090	0
677	20240118	102000	940650	2090	2095	2095	2090	45
678	20240118	101900	846510	2090	2090	2090	2090	0
679	20240118	101800	846510	2090	2090	2090	2090	26
680	20240118	101700	792170	2090	2090	2090	2090	30
681	20240118	101600	729470	2090	2090	2090	2090	0
682	20240118	101500	729470	2090	2090	2090	2090	27
683	20240118	101400	673040	2090	2090	2090	2090	0
684	20240118	101300	673040	2090	2090	2090	2090	26
685	20240118	101200	618700	2090	2090	2090	2090	27
686	20240118	101100	562270	2090	2090	2090	2090	0
687	20240118	101000	562270	2090	2090	2090	2090	27
688	20240118	100900	505840	2090	2090	2090	2090	26
689	20240118	100800	451500	2090	2090	2090	2090	0
690	20240118	100700	451500	2090	2090	2090	2090	27
691	20240118	100600	395070	2090	2090	2090	2090	0
692	20240118	100500	395070	2090	2090	2090	2090	27
693	20240118	100400	338640	2090	2090	2090	2090	26
694	20240118	100300	284300	2090	2090	2090	2090	0
695	20240118	100200	284300	2090	2090	2090	2090	27
696	20240118	100100	227870	2090	2090	2090	2090	0
697	20240118	100000	227870	2090	2090	2090	2090	27
698	20240118	095900	171440	2090	2090	2090	2090	26
699	20240118	095800	117100	2090	2090	2090	2090	0
700	20240118	095700	117100	2090	2090	2090	2090	27
701	20240118	095600	60670	2090	2090	2090	2090	19
702	20240118	095500	20960	2095	2095	2095	2095	8
703	20240118	095400	4200	2100	2100	2100	2100	0
704	20240118	095300	4200	2100	2100	2100	2100	0
705	20240118	095200	4200	2100	2100	2100	2100	0
706	20240118	095100	4200	2100	2100	2100	2100	0
707	20240118	095000	4200	2100	2100	2100	2100	0
708	20240118	094900	4200	2100	2100	2100	2100	0
709	20240118	094800	4200	2100	2100	2100	2100	0
710	20240118	094700	4200	2100	2100	2100	2100	0
711	20240118	094600	4200	2100	2100	2100	2100	0
712	20240118	094500	4200	2100	2100	2100	2100	0
713	20240118	094400	4200	2100	2100	2100	2100	0
714	20240118	094300	4200	2100	2100	2100	2100	0
715	20240118	094200	4200	2100	2100	2100	2100	0
716	20240118	094100	4200	2100	2100	2100	2100	0
717	20240118	094000	4200	2100	2100	2100	2100	0
718	20240118	093900	4200	2100	2100	2100	2100	0
719	20240118	093800	4200	2100	2100	2100	2100	1
720	20240118	093700	2100	2100	2100	2100	2100	1
721	20240118	093600	0	2100	2100	2100	2100	0
722	20240118	093500	0	2100	2100	2100	2100	0
723	20240118	093400	0	2100	2100	2100	2100	0
724	20240118	093300	0	2100	2100	2100	2100	0
725	20240118	093200	0	2100	2100	2100	2100	0
726	20240118	093100	0	2100	2100	2100	2100	0
727	20240118	093000	0	2100	2100	2100	2100	0
728	20240118	092900	0	2100	2100	2100	2100	0
729	20240118	092800	0	2100	2100	2100	2100	0
730	20240118	092700	0	2100	2100	2100	2100	0
731	20240118	092600	0	2100	2100	2100	2100	0
732	20240118	092500	0	2100	2100	2100	2100	0
733	20240118	092400	0	2100	2100	2100	2100	0
734	20240118	092300	0	2100	2100	2100	2100	0
735	20240118	092200	0	2100	2100	2100	2100	0
736	20240118	092100	0	2100	2100	2100	2100	0
737	20240118	092000	0	2100	2100	2100	2100	0
738	20240118	091900	0	2100	2100	2100	2100	0
739	20240118	091800	0	2100	2100	2100	2100	0
740	20240118	091700	0	2100	2100	2100	2100	0
741	20240118	091600	0	2100	2100	2100	2100	0
742	20240118	091500	0	2100	2100	2100	2100	0
743	20240118	091400	0	2100	2100	2100	2100	0
744	20240118	091300	0	2100	2100	2100	2100	0
745	20240118	091200	0	2100	2100	2100	2100	0
746	20240118	091100	0	2100	2100	2100	2100	0
747	20240118	091000	0	2100	2100	2100	2100	0
748	20240118	090900	0	2100	2100	2100	2100	0
749	20240118	090800	0	2100	2100	2100	2100	0
750	20240118	090700	0	2100	2100	2100	2100	0
751	20240118	090600	0	2100	2100	2100	2100	0
752	20240118	090500	0	2100	2100	2100	2100	0
753	20240118	090400	0	2100	2100	2100	2100	0
754	20240118	090300	0	2100	2100	2100	2100	0
755	20240118	090200	0	2100	2100	2100	2100	0
756	20240118	090100	0	2100	2100	2100	2100	0
757	20240118	090000	0	2100	2100	2100	2100	0