KissMeData/187270/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	203200	172559945	4475	4475	4475	4475	917
3	20240119	203100	172559945	4475	4475	4475	4475	0
4	20240119	203000	172559945	4475	4475	4475	4475	0
5	20240119	202900	172559945	4475	4475	4475	4475	0
6	20240119	202800	172559945	4475	4475	4475	4475	0
7	20240119	202700	172559945	4475	4475	4475	4475	0
8	20240119	202600	172559945	4475	4475	4475	4475	0
9	20240119	202500	172559945	4475	4475	4475	4475	0
10	20240119	202400	172559945	4475	4475	4475	4475	0
11	20240119	202300	172559945	4475	4475	4475	4475	0
12	20240119	202200	172559945	4475	4475	4475	4475	0
13	20240119	202100	172559945	4475	4475	4475	4475	0
14	20240119	202000	172559945	4475	4475	4475	4475	0
15	20240119	201900	172559945	4475	4475	4475	4475	0
16	20240119	201800	172559945	4475	4475	4475	4475	0
17	20240119	201700	172559945	4475	4475	4475	4475	0
18	20240119	201600	172559945	4475	4475	4475	4475	0
19	20240119	201500	172559945	4475	4475	4475	4475	0
20	20240119	201400	172559945	4475	4475	4475	4475	0
21	20240119	201300	172559945	4475	4475	4475	4475	0
22	20240119	201200	172559945	4475	4475	4475	4475	0
23	20240119	201100	172559945	4475	4475	4475	4475	0
24	20240119	201000	172559945	4475	4475	4475	4475	0
25	20240119	200900	172559945	4475	4475	4475	4475	0
26	20240119	200800	172559945	4475	4475	4475	4475	0
27	20240119	200700	172559945	4475	4475	4475	4475	0
28	20240119	200600	172559945	4475	4475	4475	4475	0
29	20240119	200500	172559945	4475	4475	4475	4475	0
30	20240119	200400	172559945	4475	4475	4475	4475	0
31	20240119	200300	172559945	4475	4475	4475	4475	0
32	20240119	200200	172559945	4475	4475	4475	4475	917
33	20240119	200100	172559945	4475	4475	4475	4475	0
34	20240119	200000	172559945	4475	4475	4475	4475	0
35	20240119	195900	172559945	4475	4475	4475	4475	0
36	20240119	195800	172559945	4475	4475	4475	4475	0
37	20240119	195700	172559945	4475	4475	4475	4475	0
38	20240119	195600	172559945	4475	4475	4475	4475	0
39	20240119	195500	172559945	4475	4475	4475	4475	0
40	20240119	195400	172559945	4475	4475	4475	4475	0
41	20240119	195300	172559945	4475	4475	4475	4475	0
42	20240119	195200	172559945	4475	4475	4475	4475	0
43	20240119	195100	172559945	4475	4475	4475	4475	0
44	20240119	195000	172559945	4475	4475	4475	4475	0
45	20240119	194900	172559945	4475	4475	4475	4475	0
46	20240119	194800	172559945	4475	4475	4475	4475	0
47	20240119	194700	172559945	4475	4475	4475	4475	0
48	20240119	194600	172559945	4475	4475	4475	4475	0
49	20240119	194500	172559945	4475	4475	4475	4475	0
50	20240119	194400	172559945	4475	4475	4475	4475	0
51	20240119	194300	172559945	4475	4475	4475	4475	0
52	20240119	194200	172559945	4475	4475	4475	4475	0
53	20240119	194100	172559945	4475	4475	4475	4475	0
54	20240119	194000	172559945	4475	4475	4475	4475	0
55	20240119	193900	172559945	4475	4475	4475	4475	0
56	20240119	193800	172559945	4475	4475	4475	4475	0
57	20240119	193700	172559945	4475	4475	4475	4475	0
58	20240119	193600	172559945	4475	4475	4475	4475	0
59	20240119	193500	172559945	4475	4475	4475	4475	0
60	20240119	193400	172559945	4475	4475	4475	4475	0
61	20240119	193300	172559945	4475	4475	4475	4475	0
62	20240119	193200	172559945	4475	4475	4475	4475	917
63	20240119	193100	172559945	4475	4475	4475	4475	0
64	20240119	193000	172559945	4475	4475	4475	4475	0
65	20240119	192900	172559945	4475	4475	4475	4475	0
66	20240119	192800	172559945	4475	4475	4475	4475	0
67	20240119	192700	172559945	4475	4475	4475	4475	0
68	20240119	192600	172559945	4475	4475	4475	4475	0
69	20240119	192500	172559945	4475	4475	4475	4475	0
70	20240119	192400	172559945	4475	4475	4475	4475	0
71	20240119	192300	172559945	4475	4475	4475	4475	0
72	20240119	192200	172559945	4475	4475	4475	4475	0
73	20240119	192100	172559945	4475	4475	4475	4475	0
74	20240119	192000	172559945	4475	4475	4475	4475	0
75	20240119	191900	172559945	4475	4475	4475	4475	0
76	20240119	191800	172559945	4475	4475	4475	4475	0
77	20240119	191700	172559945	4475	4475	4475	4475	0
78	20240119	191600	172559945	4475	4475	4475	4475	0
79	20240119	191500	172559945	4475	4475	4475	4475	0
80	20240119	191400	172559945	4475	4475	4475	4475	0
81	20240119	191300	172559945	4475	4475	4475	4475	0
82	20240119	191200	172559945	4475	4475	4475	4475	0
83	20240119	191100	172559945	4475	4475	4475	4475	0
84	20240119	191000	172559945	4475	4475	4475	4475	0
85	20240119	190900	172559945	4475	4475	4475	4475	0
86	20240119	190800	172559945	4475	4475	4475	4475	0
87	20240119	190700	172559945	4475	4475	4475	4475	0
88	20240119	190600	172559945	4475	4475	4475	4475	0
89	20240119	190500	172559945	4475	4475	4475	4475	0
90	20240119	190400	172559945	4475	4475	4475	4475	0
91	20240119	190300	172559945	4475	4475	4475	4475	0
92	20240119	190200	172559945	4475	4475	4475	4475	917
93	20240119	190100	172559945	4475	4475	4475	4475	0
94	20240119	190000	172559945	4475	4475	4475	4475	0
95	20240119	185900	172559945	4475	4475	4475	4475	0
96	20240119	185800	172559945	4475	4475	4475	4475	0
97	20240119	185700	172559945	4475	4475	4475	4475	0
98	20240119	185600	172559945	4475	4475	4475	4475	0
99	20240119	185500	172559945	4475	4475	4475	4475	0
100	20240119	185400	172559945	4475	4475	4475	4475	0
101	20240119	185300	172559945	4475	4475	4475	4475	0
102	20240119	185200	172559945	4475	4475	4475	4475	0
103	20240119	185100	172559945	4475	4475	4475	4475	0
104	20240119	185000	172559945	4475	4475	4475	4475	0
105	20240119	184900	172559945	4475	4475	4475	4475	0
106	20240119	184800	172559945	4475	4475	4475	4475	0
107	20240119	184700	172559945	4475	4475	4475	4475	0
108	20240119	184600	172559945	4475	4475	4475	4475	0
109	20240119	184500	172559945	4475	4475	4475	4475	0
110	20240119	184400	172559945	4475	4475	4475	4475	0
111	20240119	184300	172559945	4475	4475	4475	4475	0
112	20240119	184200	172559945	4475	4475	4475	4475	0
113	20240119	184100	172559945	4475	4475	4475	4475	0
114	20240119	184000	172559945	4475	4475	4475	4475	0
115	20240119	183900	172559945	4475	4475	4475	4475	0
116	20240119	183800	172559945	4475	4475	4475	4475	0
117	20240119	183700	172559945	4475	4475	4475	4475	0
118	20240119	183600	172559945	4475	4475	4475	4475	0
119	20240119	183500	172559945	4475	4475	4475	4475	0
120	20240119	183400	172559945	4475	4475	4475	4475	0
121	20240119	183300	172559945	4475	4475	4475	4475	0
122	20240119	183200	172559945	4475	4475	4475	4475	917
123	20240119	183100	172559945	4475	4475	4475	4475	0
124	20240119	183000	172559945	4475	4475	4475	4475	0
125	20240119	182900	172559945	4475	4475	4475	4475	0
126	20240119	182800	172559945	4475	4475	4475	4475	0
127	20240119	182700	172559945	4475	4475	4475	4475	0
128	20240119	182600	172559945	4475	4475	4475	4475	0
129	20240119	182500	172559945	4475	4475	4475	4475	0
130	20240119	182400	172559945	4475	4475	4475	4475	0
131	20240119	182300	172559945	4475	4475	4475	4475	0
132	20240119	182200	172559945	4475	4475	4475	4475	0
133	20240119	182100	172559945	4475	4475	4475	4475	0
134	20240119	182000	172559945	4475	4475	4475	4475	0
135	20240119	181900	172559945	4475	4475	4475	4475	0
136	20240119	181800	172559945	4475	4475	4475	4475	0
137	20240119	181700	172559945	4475	4475	4475	4475	0
138	20240119	181600	172559945	4475	4475	4475	4475	0
139	20240119	181500	172559945	4475	4475	4475	4475	0
140	20240119	181400	172559945	4475	4475	4475	4475	0
141	20240119	181300	172559945	4475	4475	4475	4475	0
142	20240119	181200	172559945	4475	4475	4475	4475	0
143	20240119	181100	172559945	4475	4475	4475	4475	0
144	20240119	181000	172559945	4475	4475	4475	4475	0
145	20240119	180900	172559945	4475	4475	4475	4475	0
146	20240119	180800	172559945	4475	4475	4475	4475	0
147	20240119	180700	172559945	4475	4475	4475	4475	0
148	20240119	180600	172559945	4475	4475	4475	4475	0
149	20240119	180500	172559945	4475	4475	4475	4475	0
150	20240119	180400	172559945	4475	4475	4475	4475	0
151	20240119	180300	172559945	4475	4475	4475	4475	0
152	20240119	180200	172559945	4475	4475	4475	4475	917
153	20240119	180100	172559945	4475	4475	4475	4475	0
154	20240119	180000	172559945	4475	4475	4475	4475	0
155	20240119	175900	172559945	4475	4475	4475	4475	0
156	20240119	175800	172559945	4475	4475	4475	4475	0
157	20240119	175700	172559945	4475	4475	4475	4475	0
158	20240119	175600	172559945	4475	4475	4475	4475	0
159	20240119	175500	172559945	4475	4475	4475	4475	0
160	20240119	175400	172559945	4475	4475	4475	4475	0
161	20240119	175300	172559945	4475	4475	4475	4475	0
162	20240119	175200	172559945	4475	4475	4475	4475	0
163	20240119	175100	172559945	4475	4475	4475	4475	0
164	20240119	175000	172559945	4475	4475	4475	4475	0
165	20240119	174900	172559945	4475	4475	4475	4475	0
166	20240119	174800	172559945	4475	4475	4475	4475	0
167	20240119	174700	172559945	4475	4475	4475	4475	0
168	20240119	174600	172559945	4475	4475	4475	4475	0
169	20240119	174500	172559945	4475	4475	4475	4475	0
170	20240119	174400	172559945	4475	4475	4475	4475	0
171	20240119	174300	172559945	4475	4475	4475	4475	0
172	20240119	174200	172559945	4475	4475	4475	4475	0
173	20240119	174100	172559945	4475	4475	4475	4475	0
174	20240119	174000	172559945	4475	4475	4475	4475	0
175	20240119	173900	172559945	4475	4475	4475	4475	0
176	20240119	173800	172559945	4475	4475	4475	4475	0
177	20240119	173700	172559945	4475	4475	4475	4475	0
178	20240119	173600	172559945	4475	4475	4475	4475	0
179	20240119	173500	172559945	4475	4475	4475	4475	0
180	20240119	173400	172559945	4475	4475	4475	4475	0
181	20240119	173300	172559945	4475	4475	4475	4475	0
182	20240119	173200	172559945	4475	4475	4475	4475	917
183	20240119	173100	172559945	4475	4475	4475	4475	0
184	20240119	173000	172559945	4475	4475	4475	4475	0
185	20240119	172900	172559945	4475	4475	4475	4475	0
186	20240119	172800	172559945	4475	4475	4475	4475	0
187	20240119	172700	172559945	4475	4475	4475	4475	0
188	20240119	172600	172559945	4475	4475	4475	4475	0
189	20240119	172500	172559945	4475	4475	4475	4475	0
190	20240119	172400	172559945	4475	4475	4475	4475	0
191	20240119	172300	172559945	4475	4475	4475	4475	0
192	20240119	172200	172559945	4475	4475	4475	4475	0
193	20240119	172100	172559945	4475	4475	4475	4475	0
194	20240119	172000	172559945	4475	4475	4475	4475	0
195	20240119	171900	172559945	4475	4475	4475	4475	0
196	20240119	171800	172559945	4475	4475	4475	4475	0
197	20240119	171700	172559945	4475	4475	4475	4475	0
198	20240119	171600	172559945	4475	4475	4475	4475	0
199	20240119	171500	172559945	4475	4475	4475	4475	0
200	20240119	171400	172559945	4475	4475	4475	4475	0
201	20240119	171300	172559945	4475	4475	4475	4475	0
202	20240119	171200	172559945	4475	4475	4475	4475	0
203	20240119	171100	172559945	4475	4475	4475	4475	0
204	20240119	171000	172559945	4475	4475	4475	4475	0
205	20240119	170900	172559945	4475	4475	4475	4475	0
206	20240119	170800	172559945	4475	4475	4475	4475	0
207	20240119	170700	172559945	4475	4475	4475	4475	0
208	20240119	170600	172559945	4475	4475	4475	4475	0
209	20240119	170500	172559945	4475	4475	4475	4475	0
210	20240119	170400	172559945	4475	4475	4475	4475	0
211	20240119	170300	172559945	4475	4475	4475	4475	0
212	20240119	170200	172559945	4475	4475	4475	4475	917
213	20240119	170100	172559945	4475	4475	4475	4475	0
214	20240119	170000	172559945	4475	4475	4475	4475	0
215	20240119	165900	172559945	4475	4475	4475	4475	0
216	20240119	165800	172559945	4475	4475	4475	4475	0
217	20240119	165700	172559945	4475	4475	4475	4475	0
218	20240119	165600	172559945	4475	4475	4475	4475	0
219	20240119	165500	172559945	4475	4475	4475	4475	0
220	20240119	165400	172559945	4475	4475	4475	4475	0
221	20240119	165300	172559945	4475	4475	4475	4475	0
222	20240119	165200	172559945	4475	4475	4475	4475	0
223	20240119	165100	172559945	4475	4475	4475	4475	0
224	20240119	165000	172559945	4475	4475	4475	4475	0
225	20240119	164900	172559945	4475	4475	4475	4475	0
226	20240119	164800	172559945	4475	4475	4475	4475	0
227	20240119	164700	172559945	4475	4475	4475	4475	0
228	20240119	164600	172559945	4475	4475	4475	4475	0
229	20240119	164500	172559945	4475	4475	4475	4475	0
230	20240119	164400	172559945	4475	4475	4475	4475	0
231	20240119	164300	172559945	4475	4475	4475	4475	0
232	20240119	164200	172559945	4475	4475	4475	4475	0
233	20240119	164100	172559945	4475	4475	4475	4475	0
234	20240119	164000	172559945	4475	4475	4475	4475	0
235	20240119	163900	172559945	4475	4475	4475	4475	0
236	20240119	163800	172559945	4475	4475	4475	4475	0
237	20240119	163700	172559945	4475	4475	4475	4475	0
238	20240119	163600	172559945	4475	4475	4475	4475	0
239	20240119	163500	172559945	4475	4475	4475	4475	0
240	20240119	163400	172559945	4475	4475	4475	4475	0
241	20240119	163300	172559945	4475	4475	4475	4475	0
242	20240119	163200	172559945	4475	4475	4475	4475	917
243	20240119	163100	172559945	4475	4475	4475	4475	0
244	20240119	163000	172559945	4475	4475	4475	4475	0
245	20240119	162900	172559945	4475	4475	4475	4475	0
246	20240119	162800	172559945	4475	4475	4475	4475	0
247	20240119	162700	172559945	4475	4475	4475	4475	0
248	20240119	162600	172559945	4475	4475	4475	4475	0
249	20240119	162500	172559945	4475	4475	4475	4475	0
250	20240119	162400	172559945	4475	4475	4475	4475	0
251	20240119	162300	172559945	4475	4475	4475	4475	0
252	20240119	162200	172559945	4475	4475	4475	4475	0
253	20240119	162100	172559945	4475	4475	4475	4475	0
254	20240119	162000	172559945	4475	4475	4475	4475	0
255	20240119	161900	172559945	4475	4475	4475	4475	0
256	20240119	161800	172559945	4475	4475	4475	4475	0
257	20240119	161700	172559945	4475	4475	4475	4475	0
258	20240119	161600	172559945	4475	4475	4475	4475	0
259	20240119	161500	172559945	4475	4475	4475	4475	0
260	20240119	161400	172559945	4475	4475	4475	4475	0
261	20240119	161300	172559945	4475	4475	4475	4475	0
262	20240119	161200	172559945	4475	4475	4475	4475	0
263	20240119	161100	172559945	4475	4475	4475	4475	0
264	20240119	161000	172559945	4475	4475	4475	4475	0
265	20240119	160900	172559945	4475	4475	4475	4475	0
266	20240119	160800	172559945	4475	4475	4475	4475	0
267	20240119	160700	172559945	4475	4475	4475	4475	0
268	20240119	160600	172559945	4475	4475	4475	4475	0
269	20240119	160500	172559945	4475	4475	4475	4475	0
270	20240119	160400	172559945	4475	4475	4475	4475	0
271	20240119	160300	172559945	4475	4475	4475	4475	0
272	20240119	160200	172559945	4475	4475	4475	4475	917
273	20240119	160100	172559945	4475	4475	4475	4475	0
274	20240119	160000	172559945	4475	4475	4475	4475	0
275	20240119	155900	172559945	4475	4475	4475	4475	0
276	20240119	155800	172559945	4475	4475	4475	4475	0
277	20240119	155700	172559945	4475	4475	4475	4475	0
278	20240119	155600	172559945	4475	4475	4475	4475	0
279	20240119	155500	172559945	4475	4475	4475	4475	0
280	20240119	155400	172559945	4475	4475	4475	4475	0
281	20240119	155300	172559945	4475	4475	4475	4475	0
282	20240119	155200	172559945	4475	4475	4475	4475	0
283	20240119	155100	172559945	4475	4475	4475	4475	0
284	20240119	155000	172559945	4475	4475	4475	4475	0
285	20240119	154900	172559945	4475	4475	4475	4475	0
286	20240119	154800	172559945	4475	4475	4475	4475	0
287	20240119	154700	172559945	4475	4475	4475	4475	0
288	20240119	154600	172559945	4475	4475	4475	4475	0
289	20240119	154500	172559945	4475	4475	4475	4475	0
290	20240119	154400	172559945	4475	4475	4475	4475	0
291	20240119	154300	172559945	4475	4475	4475	4475	0
292	20240119	154200	172559945	4475	4475	4475	4475	0
293	20240119	154100	172559945	4475	4475	4475	4475	0
294	20240119	154000	172559945	4475	4475	4475	4475	0
295	20240119	153900	172559945	4475	4475	4475	4475	0
296	20240119	153800	172559945	4475	4475	4475	4475	0
297	20240119	153700	172559945	4475	4475	4475	4475	0
298	20240119	153600	172559945	4475	4475	4475	4475	0
299	20240119	153500	172559945	4475	4475	4475	4475	0
300	20240119	153400	172559945	4475	4475	4475	4475	0
301	20240119	153300	172559945	4475	4475	4475	4475	0
302	20240119	153200	172559945	4475	4475	4475	4475	917
303	20240119	153100	172559945	4475	4475	4475	4475	0
304	20240119	153000	172559945	4475	4475	4475	4475	917
305	20240119	152900	168456370	4465	4465	4465	4465	0
306	20240119	152800	168456370	4465	4465	4465	4465	0
307	20240119	152700	168456370	4465	4465	4465	4465	0
308	20240119	152600	168456370	4465	4465	4465	4465	0
309	20240119	152500	168456370	4465	4465	4465	4465	0
310	20240119	152400	168456370	4465	4465	4465	4465	0
311	20240119	152300	168456370	4465	4465	4465	4465	0
312	20240119	152200	168456370	4465	4465	4465	4465	0
313	20240119	152100	168456370	4465	4465	4465	4465	0
314	20240119	152000	168456370	4465	4465	4465	4465	0
315	20240119	151900	168456370	4465	4470	4470	4460	754
316	20240119	151800	165090055	4460	4465	4470	4460	273
317	20240119	151700	163870100	4470	4470	4470	4470	5
318	20240119	151600	163847750	4470	4470	4470	4470	1
319	20240119	151500	163843280	4475	4475	4475	4475	4
320	20240119	151400	163825380	4475	4475	4475	4475	1
321	20240119	151300	163820905	4475	4475	4475	4475	3
322	20240119	151200	163807480	4460	4460	4460	4460	0
323	20240119	151100	163807480	4460	4460	4460	4460	0
324	20240119	151000	163807480	4460	4460	4460	4460	4
325	20240119	150900	163789640	4460	4460	4460	4460	117
326	20240119	150800	163267820	4460	4475	4475	4460	20
327	20240119	150700	163178500	4460	4460	4460	4460	9
328	20240119	150600	163138360	4480	4480	4480	4480	0
329	20240119	150500	163138360	4480	4460	4480	4460	467
330	20240119	150400	161046540	4460	4460	4460	4460	10
331	20240119	150300	161001940	4460	4460	4460	4460	0
332	20240119	150200	161001940	4460	4460	4460	4460	0
333	20240119	150100	161001940	4460	4460	4460	4460	0
334	20240119	150000	161001940	4460	4460	4460	4460	0
335	20240119	145900	161001940	4460	4455	4460	4455	225
336	20240119	145800	159998565	4450	4450	4450	4450	0
337	20240119	145700	159998565	4450	4450	4450	4450	0
338	20240119	145600	159998565	4450	4450	4450	4450	0
339	20240119	145500	159998565	4450	4450	4450	4450	0
340	20240119	145400	159998565	4450	4450	4450	4450	0
341	20240119	145300	159998565	4450	4450	4450	4450	0
342	20240119	145200	159998565	4450	4450	4450	4450	0
343	20240119	145100	159998565	4450	4450	4450	4450	0
344	20240119	145000	159998565	4450	4450	4450	4450	0
345	20240119	144900	159998565	4450	4450	4450	4450	0
346	20240119	144800	159998565	4450	4450	4450	4450	9
347	20240119	144700	159958515	4450	4450	4450	4450	0
348	20240119	144600	159958515	4450	4450	4450	4450	0
349	20240119	144500	159958515	4450	4450	4450	4450	0
350	20240119	144400	159958515	4450	4450	4450	4450	0
351	20240119	144300	159958515	4450	4450	4450	4450	0
352	20240119	144200	159958515	4450	4450	4450	4445	559
353	20240119	144100	157471005	4450	4450	4450	4450	0
354	20240119	144000	157471005	4450	4450	4450	4450	0
355	20240119	143900	157471005	4450	4450	4450	4450	0
356	20240119	143800	157471005	4450	4450	4450	4450	1
357	20240119	143700	157466555	4455	4455	4455	4455	0
358	20240119	143600	157466555	4455	4455	4455	4455	0
359	20240119	143500	157466555	4455	4460	4460	4455	552
360	20240119	143400	155004895	4460	4460	4460	4460	0
361	20240119	143300	155004895	4460	4460	4460	4460	0
362	20240119	143200	155004895	4460	4460	4460	4460	0
363	20240119	143100	155004895	4460	4460	4460	4460	0
364	20240119	143000	155004895	4460	4460	4460	4460	0
365	20240119	142900	155004895	4460	4460	4460	4460	0
366	20240119	142800	155004895	4460	4460	4460	4460	0
367	20240119	142700	155004895	4460	4460	4460	4460	1
368	20240119	142600	155000435	4455	4455	4455	4455	0
369	20240119	142500	155000435	4455	4455	4455	4455	0
370	20240119	142400	155000435	4455	4455	4455	4455	0
371	20240119	142300	155000435	4455	4455	4455	4455	0
372	20240119	142200	155000435	4455	4460	4460	4455	2
373	20240119	142100	154991520	4465	4465	4465	4465	0
374	20240119	142000	154991520	4465	4465	4465	4465	0
375	20240119	141900	154991520	4465	4465	4465	4465	1
376	20240119	141800	154987055	4445	4445	4445	4445	0
377	20240119	141700	154987055	4445	4445	4445	4445	0
378	20240119	141600	154987055	4445	4445	4445	4445	0
379	20240119	141500	154987055	4445	4445	4445	4445	0
380	20240119	141400	154987055	4445	4445	4445	4445	0
381	20240119	141300	154987055	4445	4445	4445	4445	0
382	20240119	141200	154987055	4445	4445	4445	4445	0
383	20240119	141100	154987055	4445	4445	4445	4445	0
384	20240119	141000	154987055	4445	4445	4445	4445	0
385	20240119	140900	154987055	4445	4445	4445	4445	0
386	20240119	140800	154987055	4445	4445	4445	4445	0
387	20240119	140700	154987055	4445	4445	4445	4445	0
388	20240119	140600	154987055	4445	4445	4445	4445	0
389	20240119	140500	154987055	4445	4445	4445	4445	0
390	20240119	140400	154987055	4445	4445	4445	4445	0
391	20240119	140300	154987055	4445	4445	4445	4445	0
392	20240119	140200	154987055	4445	4445	4445	4445	0
393	20240119	140100	154987055	4445	4445	4445	4445	0
394	20240119	140000	154987055	4445	4445	4445	4445	0
395	20240119	135900	154987055	4445	4445	4445	4445	1
396	20240119	135800	154982610	4445	4445	4445	4445	0
397	20240119	135700	154982610	4445	4455	4455	4445	20
398	20240119	135600	154893625	4475	4475	4475	4475	0
399	20240119	135500	154893625	4475	4475	4475	4475	0
400	20240119	135400	154893625	4475	4475	4475	4475	0
401	20240119	135300	154893625	4475	4475	4475	4475	0
402	20240119	135200	154893625	4475	4475	4475	4475	0
403	20240119	135100	154893625	4475	4475	4475	4475	0
404	20240119	135000	154893625	4475	4475	4475	4475	0
405	20240119	134900	154893625	4475	4475	4475	4475	233
406	20240119	134800	153850950	4475	4475	4475	4475	0
407	20240119	134700	153850950	4475	4475	4475	4475	1
408	20240119	134600	153846475	4485	4470	4485	4470	300
409	20240119	134500	152501890	4445	4445	4445	4445	0
410	20240119	134400	152501890	4445	4445	4445	4445	0
411	20240119	134300	152501890	4445	4445	4445	4445	0
412	20240119	134200	152501890	4445	4445	4445	4445	500
413	20240119	134100	150279390	4440	4440	4440	4440	0
414	20240119	134000	150279390	4440	4450	4450	4440	501
415	20240119	133900	148051555	4450	4470	4470	4450	1499
416	20240119	133800	141361530	4480	4480	4480	4480	620
417	20240119	133700	138583930	4480	4480	4480	4480	0
418	20240119	133600	138583930	4480	4480	4480	4480	0
419	20240119	133500	138583930	4480	4480	4480	4480	0
420	20240119	133400	138583930	4480	4480	4480	4480	0
421	20240119	133300	138583930	4480	4480	4480	4480	0
422	20240119	133200	138583930	4480	4480	4480	4480	0
423	20240119	133100	138583930	4480	4480	4480	4480	0
424	20240119	133000	138583930	4480	4480	4480	4480	17
425	20240119	132900	138507770	4485	4485	4485	4485	0
426	20240119	132800	138507770	4485	4485	4485	4485	1
427	20240119	132700	138503285	4470	4480	4480	4470	200
428	20240119	132600	137608540	4480	4480	4480	4480	0
429	20240119	132500	137608540	4480	4480	4480	4480	0
430	20240119	132400	137608540	4480	4480	4480	4480	0
431	20240119	132300	137608540	4480	4480	4480	4480	0
432	20240119	132200	137608540	4480	4480	4480	4480	0
433	20240119	132100	137608540	4480	4480	4480	4480	0
434	20240119	132000	137608540	4480	4480	4480	4480	11
435	20240119	131900	137559260	4485	4485	4485	4485	0
436	20240119	131800	137559260	4485	4485	4485	4485	0
437	20240119	131700	137559260	4485	4485	4485	4485	70
438	20240119	131600	137245310	4480	4480	4480	4480	0
439	20240119	131500	137245310	4480	4480	4480	4480	0
440	20240119	131400	137245310	4480	4485	4485	4480	69
441	20240119	131300	136935880	4485	4485	4485	4485	0
442	20240119	131200	136935880	4485	4485	4485	4485	2
443	20240119	131100	136926910	4480	4480	4480	4480	10
444	20240119	131000	136882110	4475	4475	4475	4475	0
445	20240119	130900	136882110	4475	4475	4475	4475	0
446	20240119	130800	136882110	4475	4475	4475	4475	0
447	20240119	130700	136882110	4475	4475	4475	4475	0
448	20240119	130600	136882110	4475	4475	4475	4475	0
449	20240119	130500	136882110	4475	4475	4475	4475	0
450	20240119	130400	136882110	4475	4475	4475	4475	300
451	20240119	130300	135539610	4475	4475	4475	4475	0
452	20240119	130200	135539610	4475	4475	4475	4475	0
453	20240119	130100	135539610	4475	4480	4480	4475	61
454	20240119	130000	135266445	4480	4480	4480	4480	0
455	20240119	125900	135266445	4480	4480	4480	4480	337
456	20240119	125800	133756685	4480	4485	4485	4480	88
457	20240119	125700	133362385	4485	4485	4485	4485	0
458	20240119	125600	133362385	4485	4485	4485	4485	0
459	20240119	125500	133362385	4485	4485	4485	4485	0
460	20240119	125400	133362385	4485	4485	4485	4485	0
461	20240119	125300	133362385	4485	4485	4485	4485	0
462	20240119	125200	133362385	4485	4485	4485	4485	0
463	20240119	125100	133362385	4485	4485	4485	4485	0
464	20240119	125000	133362385	4485	4485	4485	4485	0
465	20240119	124900	133362385	4485	4485	4485	4485	0
466	20240119	124800	133362385	4485	4485	4485	4485	0
467	20240119	124700	133362385	4485	4485	4485	4485	0
468	20240119	124600	133362385	4485	4485	4485	4485	1
469	20240119	124500	133357900	4485	4500	4500	4485	286
470	20240119	124400	132073610	4500	4500	4500	4500	0
471	20240119	124300	132073610	4500	4500	4500	4500	0
472	20240119	124200	132073610	4500	4500	4500	4500	0
473	20240119	124100	132073610	4500	4500	4500	4500	0
474	20240119	124000	132073610	4500	4500	4500	4500	120
475	20240119	123900	131533610	4515	4515	4515	4515	0
476	20240119	123800	131533610	4515	4515	4515	4515	0
477	20240119	123700	131533610	4515	4515	4515	4515	0
478	20240119	123600	131533610	4515	4515	4515	4515	251
479	20240119	123500	130400345	4515	4515	4515	4515	0
480	20240119	123400	130400345	4515	4515	4515	4515	0
481	20240119	123300	130400345	4515	4515	4515	4515	0
482	20240119	123200	130400345	4515	4515	4515	4515	0
483	20240119	123100	130400345	4515	4515	4515	4515	32
484	20240119	123000	130255865	4520	4520	4520	4520	23
485	20240119	122900	130151905	4515	4515	4515	4515	0
486	20240119	122800	130151905	4515	4515	4515	4515	79
487	20240119	122700	129795220	4500	4500	4500	4500	45
488	20240119	122600	129592720	4500	4500	4500	4500	0
489	20240119	122500	129592720	4500	4500	4500	4500	0
490	20240119	122400	129592720	4500	4500	4500	4500	0
491	20240119	122300	129592720	4500	4500	4500	4500	0
492	20240119	122200	129592720	4500	4500	4500	4500	0
493	20240119	122100	129592720	4500	4500	4500	4500	0
494	20240119	122000	129592720	4500	4500	4500	4500	1
495	20240119	121900	129588220	4515	4515	4515	4515	0
496	20240119	121800	129588220	4515	4515	4515	4515	0
497	20240119	121700	129588220	4515	4515	4515	4515	0
498	20240119	121600	129588220	4515	4515	4515	4515	0
499	20240119	121500	129588220	4515	4515	4515	4515	0
500	20240119	121400	129588220	4515	4515	4515	4515	0
501	20240119	121300	129588220	4515	4515	4515	4515	0
502	20240119	121200	129588220	4515	4515	4515	4515	0
503	20240119	121100	129588220	4515	4515	4515	4515	0
504	20240119	121000	129588220	4515	4515	4515	4515	100
505	20240119	120900	129136720	4515	4515	4515	4515	100
506	20240119	120800	128685220	4515	4515	4515	4515	0
507	20240119	120700	128685220	4515	4515	4515	4515	0
508	20240119	120600	128685220	4515	4515	4515	4515	200
509	20240119	120500	127782220	4515	4515	4515	4515	0
510	20240119	120400	127782220	4515	4515	4515	4515	0
511	20240119	120300	127782220	4515	4515	4515	4515	0
512	20240119	120200	127782220	4515	4515	4515	4515	10
513	20240119	120100	127737070	4500	4500	4500	4500	0
514	20240119	120000	127737070	4500	4500	4500	4500	0
515	20240119	115900	127737070	4500	4500	4500	4500	0
516	20240119	115800	127737070	4500	4505	4505	4500	270
517	20240119	115700	126522020	4500	4500	4500	4500	0
518	20240119	115600	126522020	4500	4500	4500	4500	0
519	20240119	115500	126522020	4500	4500	4500	4500	0
520	20240119	115400	126522020	4500	4500	4500	4500	0
521	20240119	115300	126522020	4500	4500	4500	4500	0
522	20240119	115200	126522020	4500	4500	4500	4500	0
523	20240119	115100	126522020	4500	4500	4500	4500	0
524	20240119	115000	126522020	4500	4500	4500	4500	0
525	20240119	114900	126522020	4500	4500	4500	4500	0
526	20240119	114800	126522020	4500	4500	4500	4500	0
527	20240119	114700	126522020	4500	4500	4500	4500	0
528	20240119	114600	126522020	4500	4500	4500	4500	0
529	20240119	114500	126522020	4500	4500	4500	4500	0
530	20240119	114400	126522020	4500	4500	4500	4500	0
531	20240119	114300	126522020	4500	4500	4500	4500	0
532	20240119	114200	126522020	4500	4500	4500	4500	0
533	20240119	114100	126522020	4500	4500	4500	4500	232
534	20240119	114000	125478020	4500	4500	4500	4500	0
535	20240119	113900	125478020	4500	4500	4500	4500	503
536	20240119	113800	123214520	4495	4495	4495	4495	639
537	20240119	113700	120342215	4530	4530	4530	4530	0
538	20240119	113600	120342215	4530	4530	4530	4530	0
539	20240119	113500	120342215	4530	4530	4530	4530	0
540	20240119	113400	120342215	4530	4530	4530	4530	0
541	20240119	113300	120342215	4530	4530	4530	4530	1
542	20240119	113200	120337685	4530	4530	4530	4530	83
543	20240119	113100	119961695	4530	4530	4530	4530	115
544	20240119	113000	119440745	4525	4525	4525	4525	20
545	20240119	112900	119350245	4530	4530	4530	4530	0
546	20240119	112800	119350245	4530	4530	4530	4530	0
547	20240119	112700	119350245	4530	4530	4530	4530	0
548	20240119	112600	119350245	4530	4530	4530	4530	0
549	20240119	112500	119350245	4530	4530	4530	4530	0
550	20240119	112400	119350245	4530	4530	4530	4530	10
551	20240119	112300	119304945	4535	4535	4535	4535	0
552	20240119	112200	119304945	4535	4530	4535	4530	300
553	20240119	112100	117945510	4530	4515	4530	4510	500
554	20240119	112000	115682060	4485	4485	4485	4485	1
555	20240119	111900	115677575	4485	4485	4485	4485	0
556	20240119	111800	115677575	4485	4485	4485	4485	30
557	20240119	111700	115543025	4505	4485	4505	4485	110
558	20240119	111600	115049475	4485	4485	4485	4485	0
559	20240119	111500	115049475	4485	4485	4485	4485	0
560	20240119	111400	115049475	4485	4485	4485	4485	0
561	20240119	111300	115049475	4485	4485	4485	4485	0
562	20240119	111200	115049475	4485	4485	4485	4485	0
563	20240119	111100	115049475	4485	4485	4485	4485	0
564	20240119	111000	115049475	4485	4485	4485	4485	11
565	20240119	110900	115000140	4485	4485	4485	4485	200
566	20240119	110800	114103140	4485	4485	4485	4485	0
567	20240119	110700	114103140	4485	4485	4485	4485	0
568	20240119	110600	114103140	4485	4485	4485	4485	0
569	20240119	110500	114103140	4485	4485	4485	4485	0
570	20240119	110400	114103140	4485	4485	4485	4485	217
571	20240119	110300	113129895	4485	4485	4485	4485	0
572	20240119	110200	113129895	4485	4490	4505	4485	501
573	20240119	110100	110873490	4485	4485	4485	4485	0
574	20240119	110000	110873490	4485	4485	4485	4485	0
575	20240119	105900	110873490	4485	4485	4485	4485	0
576	20240119	105800	110873490	4485	4485	4485	4485	0
577	20240119	105700	110873490	4485	4485	4485	4485	1
578	20240119	105600	110869005	4485	4485	4485	4485	0
579	20240119	105500	110869005	4485	4495	4495	4485	201
580	20240119	105400	109965520	4490	4490	4490	4490	1
581	20240119	105300	109961030	4490	4500	4500	4490	2407
582	20240119	105200	99131070	4505	4505	4505	4505	0
583	20240119	105100	99131070	4505	4505	4505	4505	1
584	20240119	105000	99126565	4505	4505	4505	4505	5
585	20240119	104900	99104040	4505	4510	4510	4505	332
586	20240119	104800	97608375	4515	4515	4515	4515	52
587	20240119	104700	97373595	4520	4520	4520	4520	0
588	20240119	104600	97373595	4520	4520	4520	4520	0
589	20240119	104500	97373595	4520	4520	4520	4520	0
590	20240119	104400	97373595	4520	4520	4520	4520	0
591	20240119	104300	97373595	4520	4520	4520	4520	0
592	20240119	104200	97373595	4520	4520	4520	4520	0
593	20240119	104100	97373595	4520	4520	4520	4520	1
594	20240119	104000	97369075	4530	4520	4530	4520	17
595	20240119	103900	97292075	4530	4525	4530	4525	267
596	20240119	103800	96082865	4525	4525	4525	4525	0
597	20240119	103700	96082865	4525	4525	4525	4525	0
598	20240119	103600	96082865	4525	4525	4525	4525	0
599	20240119	103500	96082865	4525	4525	4525	4525	0
600	20240119	103400	96082865	4525	4525	4525	4525	0
601	20240119	103300	96082865	4525	4525	4525	4525	0
602	20240119	103200	96082865	4525	4530	4530	4525	121
603	20240119	103100	95534785	4530	4530	4530	4530	301
604	20240119	103000	94171255	4530	4530	4530	4530	0
605	20240119	102900	94171255	4530	4530	4530	4530	0
606	20240119	102800	94171255	4530	4530	4530	4530	0
607	20240119	102700	94171255	4530	4530	4530	4530	200
608	20240119	102600	93265255	4530	4530	4530	4530	0
609	20240119	102500	93265255	4530	4530	4530	4530	3
610	20240119	102400	93251665	4530	4530	4530	4530	25
611	20240119	102300	93138415	4530	4530	4530	4530	6
612	20240119	102200	93111235	4530	4530	4530	4530	0
613	20240119	102100	93111235	4530	4530	4530	4530	0
614	20240119	102000	93111235	4530	4530	4530	4530	5
615	20240119	101900	93088585	4530	4530	4530	4530	0
616	20240119	101800	93088585	4530	4530	4530	4530	0
617	20240119	101700	93088585	4530	4530	4530	4530	5
618	20240119	101600	93065935	4555	4555	4555	4555	500
619	20240119	101500	90788435	4530	4530	4530	4530	0
620	20240119	101400	90788435	4530	4530	4530	4530	0
621	20240119	101300	90788435	4530	4545	4545	4530	20
622	20240119	101200	90697790	4560	4560	4560	4560	0
623	20240119	101100	90697790	4560	4560	4560	4560	0
624	20240119	101000	90697790	4560	4545	4560	4545	167
625	20240119	100900	89938760	4545	4545	4550	4545	1431
626	20240119	100800	83433280	4545	4545	4545	4545	0
627	20240119	100700	83433280	4545	4545	4545	4545	0
628	20240119	100600	83433280	4545	4545	4545	4545	44
629	20240119	100500	83233300	4545	4545	4545	4545	0
630	20240119	100400	83233300	4545	4540	4545	4540	500
631	20240119	100300	80962570	4510	4535	4540	4510	411
632	20240119	100200	79103210	4510	4510	4510	4510	0
633	20240119	100100	79103210	4510	4510	4510	4510	3
634	20240119	100000	79089680	4510	4510	4510	4510	0
635	20240119	095900	79089680	4510	4510	4510	4510	0
636	20240119	095800	79089680	4510	4530	4530	4510	100
637	20240119	095700	78636990	4530	4530	4530	4530	6
638	20240119	095600	78609810	4530	4530	4530	4530	60
639	20240119	095500	78338010	4530	4530	4530	4530	0
640	20240119	095400	78338010	4530	4530	4530	4530	0
641	20240119	095300	78338010	4530	4530	4530	4530	45
642	20240119	095200	78134160	4530	4530	4530	4530	0
643	20240119	095100	78134160	4530	4530	4530	4530	0
644	20240119	095000	78134160	4530	4530	4530	4530	45
645	20240119	094900	77930310	4530	4530	4530	4530	23
646	20240119	094800	77826120	4530	4530	4530	4530	432
647	20240119	094700	75869160	4510	4510	4510	4510	0
648	20240119	094600	75869160	4510	4510	4510	4510	300
649	20240119	094500	74516160	4510	4510	4510	4510	200
650	20240119	094400	73614160	4510	4510	4510	4510	122
651	20240119	094300	73063940	4530	4530	4530	4530	0
652	20240119	094200	73063940	4530	4530	4530	4530	24
653	20240119	094100	72955220	4530	4530	4530	4530	0
654	20240119	094000	72955220	4530	4525	4530	4525	117
655	20240119	093900	72425790	4525	4505	4525	4505	60
656	20240119	093800	72155450	4505	4525	4525	4505	185
657	20240119	093700	71320505	4525	4525	4525	4525	21
658	20240119	093600	71225480	4500	4500	4500	4500	0
659	20240119	093500	71225480	4500	4500	4500	4500	0
660	20240119	093400	71225480	4500	4500	4500	4500	0
661	20240119	093300	71225480	4500	4510	4510	4500	200
662	20240119	093200	70324535	4510	4510	4510	4505	159
663	20240119	093100	69607450	4560	4555	4560	4555	1500
664	20240119	093000	62769075	4555	4555	4555	4555	120
665	20240119	092900	62222475	4575	4575	4575	4575	0
666	20240119	092800	62222475	4575	4575	4575	4575	0
667	20240119	092700	62222475	4575	4530	4575	4530	1900
668	20240119	092600	53591085	4530	4480	4530	4455	2265
669	20240119	092500	43406700	4475	4475	4475	4475	0
670	20240119	092400	43406700	4475	4480	4480	4475	78
671	20240119	092300	43057510	4485	4505	4505	4485	88
672	20240119	092200	42662470	4505	4540	4540	4505	111
673	20240119	092100	42159090	4540	4540	4540	4540	88
674	20240119	092000	41759570	4540	4535	4545	4535	4428
675	20240119	091900	21657595	4540	4495	4540	4495	1638
676	20240119	091800	14274955	4490	4490	4490	4490	203
677	20240119	091700	13363485	4475	4475	4475	4475	0
678	20240119	091600	13363485	4475	4475	4475	4475	0
679	20240119	091500	13363485	4475	4475	4475	4475	184
680	20240119	091400	12540085	4455	4470	4470	4455	193
681	20240119	091300	11677420	4450	4450	4450	4450	0
682	20240119	091200	11677420	4450	4450	4450	4450	51
683	20240119	091100	11450470	4445	4445	4445	4445	0
684	20240119	091000	11450470	4445	4445	4445	4445	0
685	20240119	090900	11450470	4445	4445	4445	4445	5
686	20240119	090800	11428245	4425	4425	4425	4425	0
687	20240119	090700	11428245	4425	4425	4425	4425	0
688	20240119	090600	11428245	4425	4425	4425	4425	0
689	20240119	090500	11428245	4425	4440	4540	4425	1268
690	20240119	090400	5749745	4420	4420	4420	4420	283
691	20240119	090300	4498885	4415	4415	4415	4415	0
692	20240119	090200	4498885	4415	4415	4415	4415	0
693	20240119	090100	4498885	4415	4415	4415	4415	96
694	20240119	090000	4075045	4415	4415	4415	4415	923