KissMeData/435380/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	213500	14614705	2100	2085	2100	2085	70
3	20240119	213400	14614705	2100	2100	2100	2100	0
4	20240119	213300	14614705	2100	2100	2100	2100	0
5	20240119	213200	14614705	2100	2100	2100	2100	0
6	20240119	213100	14614705	2100	2100	2100	2100	0
7	20240119	213000	14614705	2100	2100	2100	2100	0
8	20240119	212900	14614705	2100	2100	2100	2100	0
9	20240119	212800	14614705	2100	2100	2100	2100	0
10	20240119	212700	14614705	2100	2100	2100	2100	0
11	20240119	212600	14614705	2100	2100	2100	2100	0
12	20240119	212500	14614705	2100	2100	2100	2100	0
13	20240119	212400	14614705	2100	2100	2100	2100	0
14	20240119	212300	14614705	2100	2100	2100	2100	0
15	20240119	212200	14614705	2100	2100	2100	2100	0
16	20240119	212100	14614705	2100	2100	2100	2100	0
17	20240119	212000	14614705	2100	2100	2100	2100	0
18	20240119	211900	14614705	2100	2100	2100	2100	0
19	20240119	211800	14614705	2100	2100	2100	2100	0
20	20240119	211700	14614705	2100	2100	2100	2100	0
21	20240119	211600	14614705	2100	2100	2100	2100	0
22	20240119	211500	14614705	2100	2100	2100	2100	0
23	20240119	211400	14614705	2100	2100	2100	2100	0
24	20240119	211300	14614705	2100	2100	2100	2100	0
25	20240119	211200	14614705	2100	2100	2100	2100	0
26	20240119	211100	14614705	2100	2100	2100	2100	0
27	20240119	211000	14614705	2100	2100	2100	2100	0
28	20240119	210900	14614705	2100	2100	2100	2100	0
29	20240119	210800	14614705	2100	2100	2100	2100	0
30	20240119	210700	14614705	2100	2100	2100	2100	0
31	20240119	210600	14614705	2100	2100	2100	2100	0
32	20240119	210500	14614705	2100	2085	2100	2085	70
33	20240119	210400	14614705	2100	2100	2100	2100	0
34	20240119	210300	14614705	2100	2100	2100	2100	0
35	20240119	210200	14614705	2100	2100	2100	2100	0
36	20240119	210100	14614705	2100	2100	2100	2100	0
37	20240119	210000	14614705	2100	2100	2100	2100	0
38	20240119	205900	14614705	2100	2100	2100	2100	0
39	20240119	205800	14614705	2100	2100	2100	2100	0
40	20240119	205700	14614705	2100	2100	2100	2100	0
41	20240119	205600	14614705	2100	2100	2100	2100	0
42	20240119	205500	14614705	2100	2100	2100	2100	0
43	20240119	205400	14614705	2100	2100	2100	2100	0
44	20240119	205300	14614705	2100	2100	2100	2100	0
45	20240119	205200	14614705	2100	2100	2100	2100	0
46	20240119	205100	14614705	2100	2100	2100	2100	0
47	20240119	205000	14614705	2100	2100	2100	2100	0
48	20240119	204900	14614705	2100	2100	2100	2100	0
49	20240119	204800	14614705	2100	2100	2100	2100	0
50	20240119	204700	14614705	2100	2100	2100	2100	0
51	20240119	204600	14614705	2100	2100	2100	2100	0
52	20240119	204500	14614705	2100	2100	2100	2100	0
53	20240119	204400	14614705	2100	2100	2100	2100	0
54	20240119	204300	14614705	2100	2100	2100	2100	0
55	20240119	204200	14614705	2100	2100	2100	2100	0
56	20240119	204100	14614705	2100	2100	2100	2100	0
57	20240119	204000	14614705	2100	2100	2100	2100	0
58	20240119	203900	14614705	2100	2100	2100	2100	0
59	20240119	203800	14614705	2100	2100	2100	2100	0
60	20240119	203700	14614705	2100	2100	2100	2100	0
61	20240119	203600	14614705	2100	2100	2100	2100	0
62	20240119	203500	14614705	2100	2085	2100	2085	70
63	20240119	203400	14614705	2100	2100	2100	2100	0
64	20240119	203300	14614705	2100	2100	2100	2100	0
65	20240119	203200	14614705	2100	2100	2100	2100	0
66	20240119	203100	14614705	2100	2100	2100	2100	0
67	20240119	203000	14614705	2100	2100	2100	2100	0
68	20240119	202900	14614705	2100	2100	2100	2100	0
69	20240119	202800	14614705	2100	2100	2100	2100	0
70	20240119	202700	14614705	2100	2100	2100	2100	0
71	20240119	202600	14614705	2100	2100	2100	2100	0
72	20240119	202500	14614705	2100	2100	2100	2100	0
73	20240119	202400	14614705	2100	2100	2100	2100	0
74	20240119	202300	14614705	2100	2100	2100	2100	0
75	20240119	202200	14614705	2100	2100	2100	2100	0
76	20240119	202100	14614705	2100	2100	2100	2100	0
77	20240119	202000	14614705	2100	2100	2100	2100	0
78	20240119	201900	14614705	2100	2100	2100	2100	0
79	20240119	201800	14614705	2100	2100	2100	2100	0
80	20240119	201700	14614705	2100	2100	2100	2100	0
81	20240119	201600	14614705	2100	2100	2100	2100	0
82	20240119	201500	14614705	2100	2100	2100	2100	0
83	20240119	201400	14614705	2100	2100	2100	2100	0
84	20240119	201300	14614705	2100	2100	2100	2100	0
85	20240119	201200	14614705	2100	2100	2100	2100	0
86	20240119	201100	14614705	2100	2100	2100	2100	0
87	20240119	201000	14614705	2100	2100	2100	2100	0
88	20240119	200900	14614705	2100	2100	2100	2100	0
89	20240119	200800	14614705	2100	2100	2100	2100	0
90	20240119	200700	14614705	2100	2100	2100	2100	0
91	20240119	200600	14614705	2100	2100	2100	2100	0
92	20240119	200500	14614705	2100	2085	2100	2085	70
93	20240119	200400	14614705	2100	2100	2100	2100	0
94	20240119	200300	14614705	2100	2100	2100	2100	0
95	20240119	200200	14614705	2100	2100	2100	2100	0
96	20240119	200100	14614705	2100	2100	2100	2100	0
97	20240119	200000	14614705	2100	2100	2100	2100	0
98	20240119	195900	14614705	2100	2100	2100	2100	0
99	20240119	195800	14614705	2100	2100	2100	2100	0
100	20240119	195700	14614705	2100	2100	2100	2100	0
101	20240119	195600	14614705	2100	2100	2100	2100	0
102	20240119	195500	14614705	2100	2100	2100	2100	0
103	20240119	195400	14614705	2100	2100	2100	2100	0
104	20240119	195300	14614705	2100	2100	2100	2100	0
105	20240119	195200	14614705	2100	2100	2100	2100	0
106	20240119	195100	14614705	2100	2100	2100	2100	0
107	20240119	195000	14614705	2100	2100	2100	2100	0
108	20240119	194900	14614705	2100	2100	2100	2100	0
109	20240119	194800	14614705	2100	2100	2100	2100	0
110	20240119	194700	14614705	2100	2100	2100	2100	0
111	20240119	194600	14614705	2100	2100	2100	2100	0
112	20240119	194500	14614705	2100	2100	2100	2100	0
113	20240119	194400	14614705	2100	2100	2100	2100	0
114	20240119	194300	14614705	2100	2100	2100	2100	0
115	20240119	194200	14614705	2100	2100	2100	2100	0
116	20240119	194100	14614705	2100	2100	2100	2100	0
117	20240119	194000	14614705	2100	2100	2100	2100	0
118	20240119	193900	14614705	2100	2100	2100	2100	0
119	20240119	193800	14614705	2100	2100	2100	2100	0
120	20240119	193700	14614705	2100	2100	2100	2100	0
121	20240119	193600	14614705	2100	2100	2100	2100	0
122	20240119	193500	14614705	2100	2085	2100	2085	70
123	20240119	193400	14614705	2100	2100	2100	2100	0
124	20240119	193300	14614705	2100	2100	2100	2100	0
125	20240119	193200	14614705	2100	2100	2100	2100	0
126	20240119	193100	14614705	2100	2100	2100	2100	0
127	20240119	193000	14614705	2100	2100	2100	2100	0
128	20240119	192900	14614705	2100	2100	2100	2100	0
129	20240119	192800	14614705	2100	2100	2100	2100	0
130	20240119	192700	14614705	2100	2100	2100	2100	0
131	20240119	192600	14614705	2100	2100	2100	2100	0
132	20240119	192500	14614705	2100	2100	2100	2100	0
133	20240119	192400	14614705	2100	2100	2100	2100	0
134	20240119	192300	14614705	2100	2100	2100	2100	0
135	20240119	192200	14614705	2100	2100	2100	2100	0
136	20240119	192100	14614705	2100	2100	2100	2100	0
137	20240119	192000	14614705	2100	2100	2100	2100	0
138	20240119	191900	14614705	2100	2100	2100	2100	0
139	20240119	191800	14614705	2100	2100	2100	2100	0
140	20240119	191700	14614705	2100	2100	2100	2100	0
141	20240119	191600	14614705	2100	2100	2100	2100	0
142	20240119	191500	14614705	2100	2100	2100	2100	0
143	20240119	191400	14614705	2100	2100	2100	2100	0
144	20240119	191300	14614705	2100	2100	2100	2100	0
145	20240119	191200	14614705	2100	2100	2100	2100	0
146	20240119	191100	14614705	2100	2100	2100	2100	0
147	20240119	191000	14614705	2100	2100	2100	2100	0
148	20240119	190900	14614705	2100	2100	2100	2100	0
149	20240119	190800	14614705	2100	2100	2100	2100	0
150	20240119	190700	14614705	2100	2100	2100	2100	0
151	20240119	190600	14614705	2100	2100	2100	2100	0
152	20240119	190500	14614705	2100	2085	2100	2085	70
153	20240119	190400	14614705	2100	2100	2100	2100	0
154	20240119	190300	14614705	2100	2100	2100	2100	0
155	20240119	190200	14614705	2100	2100	2100	2100	0
156	20240119	190100	14614705	2100	2100	2100	2100	0
157	20240119	190000	14614705	2100	2100	2100	2100	0
158	20240119	185900	14614705	2100	2100	2100	2100	0
159	20240119	185800	14614705	2100	2100	2100	2100	0
160	20240119	185700	14614705	2100	2100	2100	2100	0
161	20240119	185600	14614705	2100	2100	2100	2100	0
162	20240119	185500	14614705	2100	2100	2100	2100	0
163	20240119	185400	14614705	2100	2100	2100	2100	0
164	20240119	185300	14614705	2100	2100	2100	2100	0
165	20240119	185200	14614705	2100	2100	2100	2100	0
166	20240119	185100	14614705	2100	2100	2100	2100	0
167	20240119	185000	14614705	2100	2100	2100	2100	0
168	20240119	184900	14614705	2100	2100	2100	2100	0
169	20240119	184800	14614705	2100	2100	2100	2100	0
170	20240119	184700	14614705	2100	2100	2100	2100	0
171	20240119	184600	14614705	2100	2100	2100	2100	0
172	20240119	184500	14614705	2100	2100	2100	2100	0
173	20240119	184400	14614705	2100	2100	2100	2100	0
174	20240119	184300	14614705	2100	2100	2100	2100	0
175	20240119	184200	14614705	2100	2100	2100	2100	0
176	20240119	184100	14614705	2100	2100	2100	2100	0
177	20240119	184000	14614705	2100	2100	2100	2100	0
178	20240119	183900	14614705	2100	2100	2100	2100	0
179	20240119	183800	14614705	2100	2100	2100	2100	0
180	20240119	183700	14614705	2100	2100	2100	2100	0
181	20240119	183600	14614705	2100	2100	2100	2100	0
182	20240119	183500	14614705	2100	2085	2100	2085	70
183	20240119	183400	14614705	2100	2100	2100	2100	0
184	20240119	183300	14614705	2100	2100	2100	2100	0
185	20240119	183200	14614705	2100	2100	2100	2100	0
186	20240119	183100	14614705	2100	2100	2100	2100	0
187	20240119	183000	14614705	2100	2100	2100	2100	0
188	20240119	182900	14614705	2100	2100	2100	2100	0
189	20240119	182800	14614705	2100	2100	2100	2100	0
190	20240119	182700	14614705	2100	2100	2100	2100	0
191	20240119	182600	14614705	2100	2100	2100	2100	0
192	20240119	182500	14614705	2100	2100	2100	2100	0
193	20240119	182400	14614705	2100	2100	2100	2100	0
194	20240119	182300	14614705	2100	2100	2100	2100	0
195	20240119	182200	14614705	2100	2100	2100	2100	0
196	20240119	182100	14614705	2100	2100	2100	2100	0
197	20240119	182000	14614705	2100	2100	2100	2100	0
198	20240119	181900	14614705	2100	2100	2100	2100	0
199	20240119	181800	14614705	2100	2100	2100	2100	0
200	20240119	181700	14614705	2100	2100	2100	2100	0
201	20240119	181600	14614705	2100	2100	2100	2100	0
202	20240119	181500	14614705	2100	2100	2100	2100	0
203	20240119	181400	14614705	2100	2100	2100	2100	0
204	20240119	181300	14614705	2100	2100	2100	2100	0
205	20240119	181200	14614705	2100	2100	2100	2100	0
206	20240119	181100	14614705	2100	2100	2100	2100	0
207	20240119	181000	14614705	2100	2100	2100	2100	0
208	20240119	180900	14614705	2100	2100	2100	2100	0
209	20240119	180800	14614705	2100	2100	2100	2100	0
210	20240119	180700	14614705	2100	2100	2100	2100	0
211	20240119	180600	14614705	2100	2100	2100	2100	0
212	20240119	180500	14614705	2100	2085	2100	2085	70
213	20240119	180400	14614705	2100	2100	2100	2100	0
214	20240119	180300	14614705	2100	2100	2100	2100	0
215	20240119	180200	14614705	2100	2100	2100	2100	0
216	20240119	180100	14614705	2100	2100	2100	2100	0
217	20240119	180000	14614705	2100	2100	2100	2100	0
218	20240119	175900	14614705	2100	2100	2100	2100	0
219	20240119	175800	14614705	2100	2100	2100	2100	0
220	20240119	175700	14614705	2100	2100	2100	2100	0
221	20240119	175600	14614705	2100	2100	2100	2100	0
222	20240119	175500	14614705	2100	2100	2100	2100	0
223	20240119	175400	14614705	2100	2100	2100	2100	0
224	20240119	175300	14614705	2100	2100	2100	2100	0
225	20240119	175200	14614705	2100	2100	2100	2100	0
226	20240119	175100	14614705	2100	2100	2100	2100	0
227	20240119	175000	14614705	2100	2100	2100	2100	0
228	20240119	174900	14614705	2100	2100	2100	2100	0
229	20240119	174800	14614705	2100	2100	2100	2100	0
230	20240119	174700	14614705	2100	2100	2100	2100	0
231	20240119	174600	14614705	2100	2100	2100	2100	0
232	20240119	174500	14614705	2100	2100	2100	2100	0
233	20240119	174400	14614705	2100	2100	2100	2100	0
234	20240119	174300	14614705	2100	2100	2100	2100	0
235	20240119	174200	14614705	2100	2100	2100	2100	0
236	20240119	174100	14614705	2100	2100	2100	2100	0
237	20240119	174000	14614705	2100	2100	2100	2100	0
238	20240119	173900	14614705	2100	2100	2100	2100	0
239	20240119	173800	14614705	2100	2100	2100	2100	0
240	20240119	173700	14614705	2100	2100	2100	2100	0
241	20240119	173600	14614705	2100	2100	2100	2100	0
242	20240119	173500	14614705	2100	2085	2100	2085	70
243	20240119	173400	14614705	2100	2100	2100	2100	0
244	20240119	173300	14614705	2100	2100	2100	2100	0
245	20240119	173200	14614705	2100	2100	2100	2100	0
246	20240119	173100	14614705	2100	2100	2100	2100	0
247	20240119	173000	14614705	2100	2100	2100	2100	0
248	20240119	172900	14614705	2100	2100	2100	2100	0
249	20240119	172800	14614705	2100	2100	2100	2100	0
250	20240119	172700	14614705	2100	2100	2100	2100	0
251	20240119	172600	14614705	2100	2100	2100	2100	0
252	20240119	172500	14614705	2100	2100	2100	2100	0
253	20240119	172400	14614705	2100	2100	2100	2100	0
254	20240119	172300	14614705	2100	2100	2100	2100	0
255	20240119	172200	14614705	2100	2100	2100	2100	0
256	20240119	172100	14614705	2100	2100	2100	2100	0
257	20240119	172000	14614705	2100	2100	2100	2100	0
258	20240119	171900	14614705	2100	2100	2100	2100	0
259	20240119	171800	14614705	2100	2100	2100	2100	0
260	20240119	171700	14614705	2100	2100	2100	2100	0
261	20240119	171600	14614705	2100	2100	2100	2100	0
262	20240119	171500	14614705	2100	2100	2100	2100	0
263	20240119	171400	14614705	2100	2100	2100	2100	0
264	20240119	171300	14614705	2100	2100	2100	2100	0
265	20240119	171200	14614705	2100	2100	2100	2100	0
266	20240119	171100	14614705	2100	2100	2100	2100	0
267	20240119	171000	14614705	2100	2100	2100	2100	0
268	20240119	170900	14614705	2100	2100	2100	2100	0
269	20240119	170800	14614705	2100	2100	2100	2100	0
270	20240119	170700	14614705	2100	2100	2100	2100	0
271	20240119	170600	14614705	2100	2100	2100	2100	0
272	20240119	170500	14614705	2100	2085	2100	2085	70
273	20240119	170400	14614705	2100	2100	2100	2100	0
274	20240119	170300	14614705	2100	2100	2100	2100	0
275	20240119	170200	14614705	2100	2100	2100	2100	0
276	20240119	170100	14614705	2100	2100	2100	2100	0
277	20240119	170000	14614705	2100	2100	2100	2100	0
278	20240119	165900	14614705	2100	2100	2100	2100	0
279	20240119	165800	14614705	2100	2100	2100	2100	0
280	20240119	165700	14614705	2100	2100	2100	2100	0
281	20240119	165600	14614705	2100	2100	2100	2100	0
282	20240119	165500	14614705	2100	2100	2100	2100	0
283	20240119	165400	14614705	2100	2100	2100	2100	0
284	20240119	165300	14614705	2100	2100	2100	2100	0
285	20240119	165200	14614705	2100	2100	2100	2100	0
286	20240119	165100	14614705	2100	2100	2100	2100	0
287	20240119	165000	14614705	2100	2100	2100	2100	0
288	20240119	164900	14614705	2100	2100	2100	2100	0
289	20240119	164800	14614705	2100	2100	2100	2100	0
290	20240119	164700	14614705	2100	2100	2100	2100	0
291	20240119	164600	14614705	2100	2100	2100	2100	0
292	20240119	164500	14614705	2100	2100	2100	2100	0
293	20240119	164400	14614705	2100	2100	2100	2100	0
294	20240119	164300	14614705	2100	2100	2100	2100	0
295	20240119	164200	14614705	2100	2100	2100	2100	0
296	20240119	164100	14614705	2100	2100	2100	2100	0
297	20240119	164000	14614705	2100	2100	2100	2100	0
298	20240119	163900	14614705	2100	2100	2100	2100	0
299	20240119	163800	14614705	2100	2100	2100	2100	0
300	20240119	163700	14614705	2100	2100	2100	2100	0
301	20240119	163600	14614705	2100	2100	2100	2100	0
302	20240119	163500	14614705	2100	2085	2100	2085	70
303	20240119	163400	14614705	2100	2100	2100	2100	0
304	20240119	163300	14614705	2100	2100	2100	2100	0
305	20240119	163200	14614705	2100	2100	2100	2100	0
306	20240119	163100	14614705	2100	2100	2100	2100	0
307	20240119	163000	14614705	2100	2100	2100	2100	0
308	20240119	162900	14614705	2100	2100	2100	2100	0
309	20240119	162800	14614705	2100	2100	2100	2100	0
310	20240119	162700	14614705	2100	2100	2100	2100	0
311	20240119	162600	14614705	2100	2100	2100	2100	0
312	20240119	162500	14614705	2100	2100	2100	2100	0
313	20240119	162400	14614705	2100	2100	2100	2100	0
314	20240119	162300	14614705	2100	2100	2100	2100	0
315	20240119	162200	14614705	2100	2100	2100	2100	0
316	20240119	162100	14614705	2100	2100	2100	2100	0
317	20240119	162000	14614705	2100	2100	2100	2100	0
318	20240119	161900	14614705	2100	2100	2100	2100	0
319	20240119	161800	14614705	2100	2100	2100	2100	0
320	20240119	161700	14614705	2100	2100	2100	2100	0
321	20240119	161600	14614705	2100	2100	2100	2100	0
322	20240119	161500	14614705	2100	2100	2100	2100	0
323	20240119	161400	14614705	2100	2100	2100	2100	0
324	20240119	161300	14614705	2100	2100	2100	2100	0
325	20240119	161200	14614705	2100	2100	2100	2100	0
326	20240119	161100	14614705	2100	2100	2100	2100	0
327	20240119	161000	14614705	2100	2100	2100	2100	0
328	20240119	160900	14614705	2100	2100	2100	2100	0
329	20240119	160800	14614705	2100	2100	2100	2100	0
330	20240119	160700	14614705	2100	2100	2100	2100	0
331	20240119	160600	14614705	2100	2100	2100	2100	0
332	20240119	160500	14614705	2100	2085	2100	2085	70
333	20240119	160400	14614705	2100	2100	2100	2100	0
334	20240119	160300	14614705	2100	2100	2100	2100	0
335	20240119	160200	14614705	2100	2100	2100	2100	0
336	20240119	160100	14614705	2100	2100	2100	2100	0
337	20240119	160000	14614705	2100	2100	2100	2100	0
338	20240119	155900	14614705	2100	2100	2100	2100	0
339	20240119	155800	14614705	2100	2100	2100	2100	0
340	20240119	155700	14614705	2100	2100	2100	2100	0
341	20240119	155600	14614705	2100	2100	2100	2100	0
342	20240119	155500	14614705	2100	2100	2100	2100	0
343	20240119	155400	14614705	2100	2100	2100	2100	0
344	20240119	155300	14614705	2100	2100	2100	2100	0
345	20240119	155200	14614705	2100	2100	2100	2100	0
346	20240119	155100	14614705	2100	2100	2100	2100	0
347	20240119	155000	14614705	2100	2100	2100	2100	0
348	20240119	154900	14614705	2100	2100	2100	2100	0
349	20240119	154800	14614705	2100	2100	2100	2100	0
350	20240119	154700	14614705	2100	2100	2100	2100	0
351	20240119	154600	14614705	2100	2100	2100	2100	0
352	20240119	154500	14614705	2100	2100	2100	2100	0
353	20240119	154400	14614705	2100	2100	2100	2100	0
354	20240119	154300	14614705	2100	2100	2100	2100	0
355	20240119	154200	14614705	2100	2100	2100	2100	0
356	20240119	154100	14614705	2100	2100	2100	2100	0
357	20240119	154000	14614705	2100	2100	2100	2100	0
358	20240119	153900	14614705	2100	2100	2100	2100	0
359	20240119	153800	14614705	2100	2100	2100	2100	0
360	20240119	153700	14614705	2100	2100	2100	2100	0
361	20240119	153600	14614705	2100	2100	2100	2100	0
362	20240119	153500	14614705	2100	2085	2100	2085	70
363	20240119	153400	14614705	2100	2100	2100	2100	0
364	20240119	153300	14614705	2100	2100	2100	2100	0
365	20240119	153200	14614705	2100	2100	2100	2100	0
366	20240119	153100	14614705	2100	2100	2100	2100	0
367	20240119	153000	14614705	2100	2100	2100	2100	0
368	20240119	152900	14614705	2100	2100	2100	2100	0
369	20240119	152800	14614705	2100	2100	2100	2100	0
370	20240119	152700	14614705	2100	2100	2100	2100	0
371	20240119	152600	14614705	2100	2100	2100	2100	0
372	20240119	152500	14614705	2100	2100	2100	2100	0
373	20240119	152400	14614705	2100	2100	2100	2100	0
374	20240119	152300	14614705	2100	2100	2100	2100	0
375	20240119	152200	14614705	2100	2100	2100	2100	0
376	20240119	152100	14614705	2100	2100	2100	2100	0
377	20240119	152000	14614705	2100	2100	2100	2100	0
378	20240119	151900	14614705	2100	2100	2100	2100	0
379	20240119	151800	14614705	2100	2100	2100	2100	0
380	20240119	151700	14614705	2100	2085	2100	2085	70
381	20240119	151600	14468740	2100	2100	2100	2100	1
382	20240119	151500	14466640	2085	2085	2085	2085	26
383	20240119	151400	14412430	2085	2085	2085	2085	0
384	20240119	151300	14412430	2085	2085	2085	2085	42
385	20240119	151200	14324860	2085	2085	2085	2085	17
386	20240119	151100	14289415	2085	2085	2085	2085	30
387	20240119	151000	14226865	2085	2085	2085	2085	34
388	20240119	150900	14155975	2100	2100	2100	2100	0
389	20240119	150800	14155975	2100	2100	2100	2100	1
390	20240119	150700	14153875	2085	2085	2085	2085	41
391	20240119	150600	14068390	2085	2085	2085	2085	40
392	20240119	150500	13984990	2090	2090	2090	2090	0
393	20240119	150400	13984990	2090	2090	2090	2090	0
394	20240119	150300	13984990	2090	2090	2090	2090	8
395	20240119	150200	13968270	2090	2085	2090	2085	59
396	20240119	150100	13845095	2085	2085	2085	2085	0
397	20240119	150000	13845095	2085	2085	2085	2085	33
398	20240119	145900	13776290	2085	2085	2085	2085	8
399	20240119	145800	13759610	2085	2085	2085	2085	33
400	20240119	145700	13690805	2085	2085	2085	2085	9
401	20240119	145600	13672040	2085	2085	2085	2085	42
402	20240119	145500	13584470	2085	2090	2090	2085	25
403	20240119	145400	13532340	2085	2085	2085	2085	8
404	20240119	145300	13515660	2085	2085	2085	2085	0
405	20240119	145200	13515660	2085	2085	2085	2085	8
406	20240119	145100	13498980	2085	2085	2085	2085	43
407	20240119	145000	13409325	2085	2085	2085	2085	23
408	20240119	144900	13361370	2085	2085	2085	2085	8
409	20240119	144800	13344690	2085	2085	2085	2085	8
410	20240119	144700	13328010	2085	2085	2085	2085	34
411	20240119	144600	13257120	2085	2085	2085	2085	8
412	20240119	144500	13240440	2085	2085	2085	2085	0
413	20240119	144400	13240440	2085	2085	2085	2085	72
414	20240119	144300	13090320	2085	2090	2090	2085	9
415	20240119	144200	13071550	2085	2085	2085	2085	0
416	20240119	144100	13071550	2085	2085	2085	2085	8
417	20240119	144000	13054870	2085	2085	2085	2085	42
418	20240119	143900	12967300	2085	2090	2090	2085	24
419	20240119	143800	12917255	2085	2085	2090	2085	42
420	20240119	143700	12829680	2090	2090	2090	2090	1
421	20240119	143600	12827590	2090	2090	2090	2090	1
422	20240119	143500	12825500	2085	2085	2085	2085	0
423	20240119	143400	12825500	2085	2085	2085	2085	22
424	20240119	143300	12779630	2090	2090	2090	2090	33
425	20240119	143200	12710660	2090	2090	2090	2090	0
426	20240119	143100	12710660	2090	2090	2090	2090	16
427	20240119	143000	12677220	2085	2085	2085	2085	8
428	20240119	142900	12660540	2085	2085	2085	2085	33
429	20240119	142800	12591735	2085	2085	2085	2085	29
430	20240119	142700	12531270	2085	2085	2085	2085	8
431	20240119	142600	12514590	2085	2085	2085	2085	33
432	20240119	142500	12445785	2085	2085	2085	2085	9
433	20240119	142400	12427020	2085	2085	2085	2085	8
434	20240119	142300	12410340	2085	2085	2085	2085	55
435	20240119	142200	12295665	2090	2090	2090	2090	0
436	20240119	142100	12295665	2090	2090	2090	2090	0
437	20240119	142000	12295665	2090	2090	2090	2090	9
438	20240119	141900	12276855	2090	2090	2090	2090	8
439	20240119	141800	12260135	2090	2090	2090	2090	60
440	20240119	141700	12134735	2085	2085	2085	2085	0
441	20240119	141600	12134735	2085	2085	2085	2085	25
442	20240119	141500	12082610	2085	2085	2085	2085	41
443	20240119	141400	11997125	2085	2085	2085	2085	8
444	20240119	141300	11980445	2085	2085	2085	2085	0
445	20240119	141200	11980445	2085	2085	2085	2085	34
446	20240119	141100	11909555	2085	2085	2085	2085	40
447	20240119	141000	11826155	2085	2085	2085	2085	0
448	20240119	140900	11826155	2085	2085	2085	2085	8
449	20240119	140800	11809475	2085	2085	2085	2085	33
450	20240119	140700	11740670	2085	2085	2085	2085	35
451	20240119	140600	11667695	2085	2085	2085	2085	9
452	20240119	140500	11648930	2085	2085	2085	2085	0
453	20240119	140400	11648930	2085	2085	2085	2085	42
454	20240119	140300	11561360	2085	2085	2085	2085	8
455	20240119	140200	11544680	2085	2085	2085	2085	28
456	20240119	140100	11486300	2085	2085	2085	2085	17
457	20240119	140000	11450855	2090	2090	2090	2090	24
458	20240119	135900	11400695	2090	2090	2090	2090	9
459	20240119	135800	11381885	2090	2090	2090	2090	8
460	20240119	135700	11365165	2090	2090	2090	2090	34
461	20240119	135600	11294105	2090	2090	2090	2090	31
462	20240119	135500	11229315	2090	2090	2090	2090	0
463	20240119	135400	11229315	2090	2090	2090	2090	0
464	20240119	135300	11229315	2090	2090	2090	2090	33
465	20240119	135200	11160345	2090	2090	2090	2090	0
466	20240119	135100	11160345	2090	2090	2090	2090	20
467	20240119	135000	11118545	2110	2090	2110	2090	50
468	20240119	134900	11013985	2090	2090	2090	2090	0
469	20240119	134800	11013985	2090	2090	2090	2090	8
470	20240119	134700	10997265	2090	2090	2090	2090	8
471	20240119	134600	10980545	2090	2090	2090	2090	63
472	20240119	134500	10848875	2090	2090	2090	2090	9
473	20240119	134400	10830065	2090	2090	2090	2090	0
474	20240119	134300	10830065	2090	2090	2090	2090	8
475	20240119	134200	10813345	2090	2090	2090	2090	34
476	20240119	134100	10742285	2090	2090	2090	2090	0
477	20240119	134000	10742285	2090	2090	2090	2090	59
478	20240119	133900	10618975	2090	2090	2090	2090	43
479	20240119	133800	10529105	2090	2090	2090	2090	0
480	20240119	133700	10529105	2090	2090	2090	2090	8
481	20240119	133600	10512385	2090	2090	2090	2090	0
482	20240119	133500	10512385	2090	2090	2090	2090	62
483	20240119	133400	10382805	2090	2090	2090	2090	8
484	20240119	133300	10366085	2090	2090	2090	2090	0
485	20240119	133200	10366085	2090	2090	2090	2090	9
486	20240119	133100	10347275	2090	2090	2090	2090	41
487	20240119	133000	10261585	2090	2090	2090	2090	0
488	20240119	132900	10261585	2090	2090	2090	2090	25
489	20240119	132800	10209335	2090	2090	2090	2090	33
490	20240119	132700	10140365	2090	2090	2090	2090	0
491	20240119	132600	10140365	2090	2090	2090	2090	24
492	20240119	132500	10090205	2090	2090	2090	2090	0
493	20240119	132400	10090205	2090	2090	2090	2090	62
494	20240119	132300	9960625	2090	2090	2090	2090	0
495	20240119	132200	9960625	2090	2090	2090	2090	8
496	20240119	132100	9943905	2090	2090	2090	2090	42
497	20240119	132000	9856125	2090	2090	2090	2090	0
498	20240119	131900	9856125	2090	2090	2090	2090	32
499	20240119	131800	9789245	2090	2090	2090	2090	8
500	20240119	131700	9772525	2090	2090	2090	2090	32
501	20240119	131600	9705645	2090	2090	2090	2090	8
502	20240119	131500	9688925	2090	2090	2090	2090	0
503	20240119	131400	9688925	2090	2090	2090	2090	8
504	20240119	131300	9672205	2090	2090	2090	2090	62
505	20240119	131200	9542625	2090	2090	2090	2090	0
506	20240119	131100	9542625	2090	2090	2090	2090	8
507	20240119	131000	9525905	2090	2090	2090	2090	41
508	20240119	130900	9440215	2090	2090	2090	2090	0
509	20240119	130800	9440215	2090	2090	2090	2090	35
510	20240119	130700	9367065	2090	2090	2090	2090	0
511	20240119	130600	9367065	2090	2090	2090	2090	41
512	20240119	130500	9281375	2090	2090	2090	2090	0
513	20240119	130400	9281375	2090	2090	2090	2090	0
514	20240119	130300	9281375	2090	2090	2090	2090	56
515	20240119	130200	9164335	2090	2090	2090	2090	0
516	20240119	130100	9164335	2090	2090	2090	2090	0
517	20240119	130000	9164335	2090	2090	2090	2090	26
518	20240119	125900	9109995	2090	2090	2090	2090	33
519	20240119	125800	9041025	2090	2090	2090	2090	8
520	20240119	125700	9024305	2090	2090	2090	2090	31
521	20240119	125600	8959515	2090	2090	2090	2090	0
522	20240119	125500	8959515	2090	2090	2090	2090	42
523	20240119	125400	8871735	2090	2090	2090	2090	9
524	20240119	125300	8852925	2090	2090	2090	2090	0
525	20240119	125200	8852925	2090	2090	2090	2090	61
526	20240119	125100	8725435	2090	2090	2090	2090	0
527	20240119	125000	8725435	2090	2090	2090	2090	8
528	20240119	124900	8708715	2090	2090	2090	2090	8
529	20240119	124800	8691995	2090	2090	2090	2090	33
530	20240119	124700	8623025	2090	2090	2090	2090	31
531	20240119	124600	8558235	2090	2090	2090	2090	8
532	20240119	124500	8541515	2090	2090	2090	2090	0
533	20240119	124400	8541515	2090	2090	2090	2090	40
534	20240119	124300	8457915	2090	2090	2090	2090	0
535	20240119	124200	8457915	2090	2090	2090	2090	8
536	20240119	124100	8441195	2090	2090	2090	2090	62
537	20240119	124000	8311615	2090	2090	2090	2090	0
538	20240119	123900	8311615	2090	2090	2090	2090	8
539	20240119	123800	8294895	2090	2090	2090	2090	8
540	20240119	123700	8278175	2090	2090	2090	2090	32
541	20240119	123600	8211295	2090	2090	2090	2090	35
542	20240119	123500	8138145	2090	2090	2090	2090	0
543	20240119	123400	8138145	2090	2090	2090	2090	41
544	20240119	123300	8052455	2090	2090	2090	2090	9
545	20240119	123200	8033645	2090	2090	2090	2090	0
546	20240119	123100	8033645	2090	2090	2090	2090	31
547	20240119	123000	7968855	2090	2090	2090	2090	41
548	20240119	122900	7883165	2090	2090	2090	2090	0
549	20240119	122800	7883165	2090	2090	2090	2090	8
550	20240119	122700	7866445	2090	2090	2090	2090	0
551	20240119	122600	7866445	2090	2090	2090	2090	42
552	20240119	122500	7778665	2090	2090	2090	2090	30
553	20240119	122400	7715965	2090	2090	2090	2090	0
554	20240119	122300	7715965	2090	2090	2090	2090	41
555	20240119	122200	7630275	2090	2090	2090	2090	0
556	20240119	122100	7630275	2090	2090	2090	2090	8
557	20240119	122000	7613555	2090	2090	2090	2090	28
558	20240119	121900	7555035	2090	2090	2090	2090	32
559	20240119	121800	7488155	2090	2090	2090	2090	8
560	20240119	121700	7471435	2090	2090	2090	2090	8
561	20240119	121600	7454715	2090	2090	2090	2090	0
562	20240119	121500	7454715	2090	2090	2090	2090	68
563	20240119	121400	7312595	2090	2090	2090	2090	0
564	20240119	121300	7312595	2090	2090	2090	2090	9
565	20240119	121200	7293785	2090	2090	2090	2090	41
566	20240119	121100	7208095	2090	2090	2090	2090	0
567	20240119	121000	7208095	2090	2090	2090	2090	8
568	20240119	120900	7191375	2090	2090	2090	2090	27
569	20240119	120800	7134945	2090	2090	2090	2090	34
570	20240119	120700	7063885	2090	2090	2090	2090	9
571	20240119	120600	7045075	2090	2090	2090	2090	0
572	20240119	120500	7045075	2090	2090	2090	2090	42
573	20240119	120400	6957295	2090	2090	2090	2090	37
574	20240119	120300	6879965	2090	2090	2090	2090	0
575	20240119	120200	6879965	2090	2090	2090	2090	8
576	20240119	120100	6863245	2090	2090	2090	2090	42
577	20240119	120000	6775465	2090	2090	2090	2090	0
578	20240119	115900	6775465	2090	2090	2090	2090	36
579	20240119	115800	6700225	2090	2090	2090	2090	0
580	20240119	115700	6700225	2090	2090	2090	2090	40
581	20240119	115600	6616625	2090	2090	2090	2090	8
582	20240119	115500	6599905	2090	2090	2090	2090	0
583	20240119	115400	6599905	2090	2090	2090	2090	41
584	20240119	115300	6514215	2090	2090	2090	2090	28
585	20240119	115200	6455695	2090	2090	2090	2090	0
586	20240119	115100	6455695	2090	2090	2090	2090	24
587	20240119	115000	6405535	2095	2095	2095	2095	16
588	20240119	114900	6372015	2095	2095	2095	2095	8
589	20240119	114800	6355255	2095	2095	2095	2095	27
590	20240119	114700	6298690	2095	2095	2095	2095	34
591	20240119	114600	6227460	2095	2095	2095	2095	0
592	20240119	114500	6227460	2095	2090	2095	2090	23
593	20240119	114400	6179315	2090	2090	2090	2090	0
594	20240119	114300	6179315	2090	2090	2090	2090	110
595	20240119	114200	5949415	2090	2090	2090	2090	22
596	20240119	114100	5903435	2090	2090	2090	2090	9
597	20240119	114000	5884625	2090	2090	2090	2090	8
598	20240119	113900	5867905	2090	2090	2090	2090	33
599	20240119	113800	5798935	2090	2090	2090	2090	8
600	20240119	113700	5782215	2090	2090	2090	2090	31
601	20240119	113600	5717425	2090	2090	2090	2090	32
602	20240119	113500	5650545	2090	2090	2090	2090	9
603	20240119	113400	5631735	2090	2090	2090	2090	0
604	20240119	113300	5631735	2090	2090	2090	2090	8
605	20240119	113200	5615015	2090	2090	2090	2090	67
606	20240119	113100	5474985	2090	2090	2090	2090	0
607	20240119	113000	5474985	2090	2090	2090	2090	17
608	20240119	112900	5439455	2090	2090	2090	2090	34
609	20240119	112800	5368395	2090	2095	2095	2090	10
610	20240119	112700	5347490	2090	2090	2090	2090	8
611	20240119	112600	5330770	2090	2090	2090	2090	20
612	20240119	112500	5288970	2090	2090	2090	2090	40
613	20240119	112400	5205370	2090	2090	2090	2090	8
614	20240119	112300	5188650	2090	2090	2090	2090	0
615	20240119	112200	5188650	2090	2090	2090	2090	9
616	20240119	112100	5169840	2090	2090	2090	2090	60
617	20240119	112000	5044440	2090	2090	2090	2090	8
618	20240119	111900	5027720	2090	2090	2090	2090	40
619	20240119	111800	4944120	2095	2095	2095	2095	0
620	20240119	111700	4944120	2095	2095	2095	2095	0
621	20240119	111600	4944120	2095	2095	2095	2095	20
622	20240119	111500	4902220	2120	2120	2120	2120	0
623	20240119	111400	4902220	2120	2090	2120	2090	162
624	20240119	111300	4560560	2090	2090	2090	2090	0
625	20240119	111200	4560560	2090	2090	2090	2090	8
626	20240119	111100	4543840	2090	2090	2090	2090	8
627	20240119	111000	4527120	2090	2090	2090	2090	53
628	20240119	110900	4416350	2090	2090	2090	2090	0
629	20240119	110800	4416350	2090	2090	2090	2090	17
630	20240119	110700	4380820	2090	2090	2090	2090	33
631	20240119	110600	4311850	2090	2090	2090	2090	8
632	20240119	110500	4295130	2090	2090	2090	2090	27
633	20240119	110400	4238700	2090	2090	2090	2090	0
634	20240119	110300	4238700	2090	2090	2090	2090	44
635	20240119	110200	4146740	2090	2090	2090	2090	0
636	20240119	110100	4146740	2090	2090	2090	2090	9
637	20240119	110000	4127930	2090	2090	2090	2090	63
638	20240119	105900	3996260	2090	2090	2090	2090	0
639	20240119	105800	3996260	2090	2090	2090	2090	8
640	20240119	105700	3979540	2095	2095	2095	2095	0
641	20240119	105600	3979540	2095	2095	2095	2095	37
642	20240119	105500	3902025	2095	2095	2095	2095	9
643	20240119	105400	3883170	2095	2095	2095	2095	20
644	20240119	105300	3841270	2095	2095	2095	2095	8
645	20240119	105200	3824510	2095	2095	2095	2095	42
646	20240119	105100	3736520	2095	2095	2095	2095	0
647	20240119	105000	3736520	2095	2095	2095	2095	8
648	20240119	104900	3719760	2095	2095	2095	2095	61
649	20240119	104800	3591965	2095	2095	2095	2095	9
650	20240119	104700	3573110	2095	2095	2095	2095	8
651	20240119	104600	3556350	2095	2095	2095	2095	0
652	20240119	104500	3556350	2095	2095	2095	2095	40
653	20240119	104400	3472550	2095	2095	2095	2095	33
654	20240119	104300	3403415	2095	2095	2095	2095	0
655	20240119	104200	3403415	2095	2095	2095	2095	9
656	20240119	104100	3384560	2095	2095	2095	2095	33
657	20240119	104000	3315425	2095	2095	2095	2095	8
658	20240119	103900	3298665	2095	2095	2095	2095	8
659	20240119	103800	3281905	2095	2095	2095	2095	55
660	20240119	103700	3166680	2095	2095	2095	2095	8
661	20240119	103600	3149920	2095	2095	2095	2095	9
662	20240119	103500	3131065	2095	2095	2095	2095	0
663	20240119	103400	3131065	2095	2095	2095	2095	42
664	20240119	103300	3043075	2095	2095	2095	2095	23
665	20240119	103200	2994890	2095	2095	2095	2095	8
666	20240119	103100	2978130	2095	2095	2095	2095	41
667	20240119	103000	2892235	2095	2095	2095	2095	0
668	20240119	102900	2892235	2095	2095	2095	2095	9
669	20240119	102800	2873380	2095	2095	2095	2095	25
670	20240119	102700	2821005	2095	2095	2095	2095	42
671	20240119	102600	2733015	2095	2095	2095	2095	8
672	20240119	102500	2716255	2095	2095	2095	2095	0
673	20240119	102400	2716255	2095	2095	2095	2095	8
674	20240119	102300	2699495	2095	2095	2095	2095	43
675	20240119	102200	2609410	2095	2095	2095	2095	20
676	20240119	102100	2567510	2095	2095	2095	2095	8
677	20240119	102000	2550750	2095	2095	2095	2095	33
678	20240119	101900	2481615	2095	2095	2095	2095	8
679	20240119	101800	2464855	2095	2095	2095	2095	8
680	20240119	101700	2448095	2095	2095	2095	2095	19
681	20240119	101600	2408290	2095	2095	2095	2095	41
682	20240119	101500	2322395	2095	2095	2095	2095	8
683	20240119	101400	2305635	2095	2095	2095	2095	0
684	20240119	101300	2305635	2095	2095	2095	2095	40
685	20240119	101200	2221835	2095	2095	2095	2095	0
686	20240119	101100	2221835	2095	2095	2095	2095	28
687	20240119	101000	2163175	2095	2095	2095	2095	9
688	20240119	100900	2144320	2095	2095	2095	2095	33
689	20240119	100800	2075185	2095	2095	2095	2095	8
690	20240119	100700	2058425	2095	2095	2095	2095	8
691	20240119	100600	2041665	2095	2095	2095	2095	25
692	20240119	100500	1989290	2095	2095	2095	2095	50
693	20240119	100400	1884540	2095	2095	2095	2095	0
694	20240119	100300	1884540	2095	2095	2095	2095	0
695	20240119	100200	1884540	2095	2095	2095	2095	42
696	20240119	100100	1796550	2095	2090	2095	2090	31
697	20240119	100000	1731720	2090	2090	2090	2090	8
698	20240119	095900	1715000	2090	2090	2090	2090	0
699	20240119	095800	1715000	2090	2090	2090	2090	32
700	20240119	095700	1648120	2090	2090	2090	2090	8
701	20240119	095600	1631400	2090	2090	2090	2090	0
702	20240119	095500	1631400	2090	2090	2090	2090	36
703	20240119	095400	1556160	2095	2095	2095	2095	17
704	20240119	095300	1520545	2095	2095	2095	2095	0
705	20240119	095200	1520545	2095	2095	2095	2095	0
706	20240119	095100	1520545	2095	2095	2095	2095	33
707	20240119	095000	1451410	2090	2090	2090	2090	26
708	20240119	094900	1397070	2090	2090	2090	2090	0
709	20240119	094800	1397070	2090	2090	2090	2090	0
710	20240119	094700	1397070	2090	2095	2095	2090	33
711	20240119	094600	1328075	2090	2090	2090	2090	0
712	20240119	094500	1328075	2090	2090	2090	2090	41
713	20240119	094400	1242385	2095	2095	2095	2095	21
714	20240119	094300	1198390	2095	2095	2095	2095	0
715	20240119	094200	1198390	2095	2095	2095	2095	0
716	20240119	094100	1198390	2095	2095	2095	2095	0
717	20240119	094000	1198390	2095	2095	2095	2095	33
718	20240119	093900	1129255	2095	2095	2095	2095	18
719	20240119	093800	1091545	2095	2095	2095	2095	0
720	20240119	093700	1091545	2095	2095	2095	2095	0
721	20240119	093600	1091545	2095	2095	2095	2095	33
722	20240119	093500	1022410	2095	2095	2095	2095	0
723	20240119	093400	1022410	2095	2095	2095	2095	19
724	20240119	093300	982605	2095	2095	2095	2095	33
725	20240119	093200	913470	2095	2095	2095	2095	0
726	20240119	093100	913470	2095	2095	2095	2095	0
727	20240119	093000	913470	2095	2095	2095	2095	32
728	20240119	092900	846430	2100	2100	2100	2100	10
729	20240119	092800	825430	2095	2095	2095	2095	0
730	20240119	092700	825430	2095	2095	2095	2095	0
731	20240119	092600	825430	2095	2095	2095	2095	32
732	20240119	092500	758390	2095	2095	2095	2095	0
733	20240119	092400	758390	2095	2095	2095	2095	0
734	20240119	092300	758390	2095	2095	2095	2095	24
735	20240119	092200	708110	2095	2095	2095	2095	32
736	20240119	092100	641070	2095	2095	2095	2095	0
737	20240119	092000	641070	2095	2095	2095	2095	0
738	20240119	091900	641070	2095	2095	2095	2095	0
739	20240119	091800	641070	2095	2095	2095	2095	57
740	20240119	091700	521655	2095	2095	2095	2095	0
741	20240119	091600	521655	2095	2095	2095	2095	0
742	20240119	091500	521655	2095	2095	2095	2095	0
743	20240119	091400	521655	2095	2095	2095	2095	0
744	20240119	091300	521655	2095	2095	2095	2095	138
745	20240119	091200	232545	2095	2095	2095	2095	68
746	20240119	091100	90085	2095	2095	2095	2095	23
747	20240119	091000	41900	2095	2095	2095	2095	0
748	20240119	090900	41900	2095	2095	2095	2095	0
749	20240119	090800	41900	2095	2095	2095	2095	0
750	20240119	090700	41900	2095	2095	2095	2095	0
751	20240119	090600	41900	2095	2095	2095	2095	0
752	20240119	090500	41900	2095	2095	2095	2095	20
753	20240119	090400	0	2100	2100	2100	2100	0
754	20240119	090300	0	2100	2100	2100	2100	0
755	20240119	090200	0	2100	2100	2100	2100	0
756	20240119	090100	0	2100	2100	2100	2100	0
757	20240119	090000	0	2100	2100	2100	2100	0