KissMeData/049480/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193100	871977685	2705	2705	2705	2705	6867
3	20240119	193000	871977685	2705	2705	2705	2705	0
4	20240119	192900	871977685	2705	2705	2705	2705	0
5	20240119	192800	871977685	2705	2705	2705	2705	0
6	20240119	192700	871977685	2705	2705	2705	2705	0
7	20240119	192600	871977685	2705	2705	2705	2705	0
8	20240119	192500	871977685	2705	2705	2705	2705	0
9	20240119	192400	871977685	2705	2705	2705	2705	0
10	20240119	192300	871977685	2705	2705	2705	2705	0
11	20240119	192200	871977685	2705	2705	2705	2705	0
12	20240119	192100	871977685	2705	2705	2705	2705	0
13	20240119	192000	871977685	2705	2705	2705	2705	0
14	20240119	191900	871977685	2705	2705	2705	2705	0
15	20240119	191800	871977685	2705	2705	2705	2705	0
16	20240119	191700	871977685	2705	2705	2705	2705	0
17	20240119	191600	871977685	2705	2705	2705	2705	0
18	20240119	191500	871977685	2705	2705	2705	2705	0
19	20240119	191400	871977685	2705	2705	2705	2705	0
20	20240119	191300	871977685	2705	2705	2705	2705	0
21	20240119	191200	871977685	2705	2705	2705	2705	0
22	20240119	191100	871977685	2705	2705	2705	2705	0
23	20240119	191000	871977685	2705	2705	2705	2705	0
24	20240119	190900	871977685	2705	2705	2705	2705	0
25	20240119	190800	871977685	2705	2705	2705	2705	0
26	20240119	190700	871977685	2705	2705	2705	2705	0
27	20240119	190600	871977685	2705	2705	2705	2705	0
28	20240119	190500	871977685	2705	2705	2705	2705	0
29	20240119	190400	871977685	2705	2705	2705	2705	0
30	20240119	190300	871977685	2705	2705	2705	2705	0
31	20240119	190200	871977685	2705	2705	2705	2705	0
32	20240119	190100	871977685	2705	2705	2705	2705	6867
33	20240119	190000	871977685	2705	2705	2705	2705	0
34	20240119	185900	871977685	2705	2705	2705	2705	0
35	20240119	185800	871977685	2705	2705	2705	2705	0
36	20240119	185700	871977685	2705	2705	2705	2705	0
37	20240119	185600	871977685	2705	2705	2705	2705	0
38	20240119	185500	871977685	2705	2705	2705	2705	0
39	20240119	185400	871977685	2705	2705	2705	2705	0
40	20240119	185300	871977685	2705	2705	2705	2705	0
41	20240119	185200	871977685	2705	2705	2705	2705	0
42	20240119	185100	871977685	2705	2705	2705	2705	0
43	20240119	185000	871977685	2705	2705	2705	2705	0
44	20240119	184900	871977685	2705	2705	2705	2705	0
45	20240119	184800	871977685	2705	2705	2705	2705	0
46	20240119	184700	871977685	2705	2705	2705	2705	0
47	20240119	184600	871977685	2705	2705	2705	2705	0
48	20240119	184500	871977685	2705	2705	2705	2705	0
49	20240119	184400	871977685	2705	2705	2705	2705	0
50	20240119	184300	871977685	2705	2705	2705	2705	0
51	20240119	184200	871977685	2705	2705	2705	2705	0
52	20240119	184100	871977685	2705	2705	2705	2705	0
53	20240119	184000	871977685	2705	2705	2705	2705	0
54	20240119	183900	871977685	2705	2705	2705	2705	0
55	20240119	183800	871977685	2705	2705	2705	2705	0
56	20240119	183700	871977685	2705	2705	2705	2705	0
57	20240119	183600	871977685	2705	2705	2705	2705	0
58	20240119	183500	871977685	2705	2705	2705	2705	0
59	20240119	183400	871977685	2705	2705	2705	2705	0
60	20240119	183300	871977685	2705	2705	2705	2705	0
61	20240119	183200	871977685	2705	2705	2705	2705	0
62	20240119	183100	871977685	2705	2705	2705	2705	6867
63	20240119	183000	871977685	2705	2705	2705	2705	0
64	20240119	182900	871977685	2705	2705	2705	2705	0
65	20240119	182800	871977685	2705	2705	2705	2705	0
66	20240119	182700	871977685	2705	2705	2705	2705	0
67	20240119	182600	871977685	2705	2705	2705	2705	0
68	20240119	182500	871977685	2705	2705	2705	2705	0
69	20240119	182400	871977685	2705	2705	2705	2705	0
70	20240119	182300	871977685	2705	2705	2705	2705	0
71	20240119	182200	871977685	2705	2705	2705	2705	0
72	20240119	182100	871977685	2705	2705	2705	2705	0
73	20240119	182000	871977685	2705	2705	2705	2705	0
74	20240119	181900	871977685	2705	2705	2705	2705	0
75	20240119	181800	871977685	2705	2705	2705	2705	0
76	20240119	181700	871977685	2705	2705	2705	2705	0
77	20240119	181600	871977685	2705	2705	2705	2705	0
78	20240119	181500	871977685	2705	2705	2705	2705	0
79	20240119	181400	871977685	2705	2705	2705	2705	0
80	20240119	181300	871977685	2705	2705	2705	2705	0
81	20240119	181200	871977685	2705	2705	2705	2705	0
82	20240119	181100	871977685	2705	2705	2705	2705	0
83	20240119	181000	871977685	2705	2705	2705	2705	0
84	20240119	180900	871977685	2705	2705	2705	2705	0
85	20240119	180800	871977685	2705	2705	2705	2705	0
86	20240119	180700	871977685	2705	2705	2705	2705	0
87	20240119	180600	871977685	2705	2705	2705	2705	0
88	20240119	180500	871977685	2705	2705	2705	2705	0
89	20240119	180400	871977685	2705	2705	2705	2705	0
90	20240119	180300	871977685	2705	2705	2705	2705	0
91	20240119	180200	871977685	2705	2705	2705	2705	0
92	20240119	180100	871977685	2705	2705	2705	2705	6867
93	20240119	180000	871977685	2705	2705	2705	2705	0
94	20240119	175900	871977685	2705	2705	2705	2705	0
95	20240119	175800	871977685	2705	2705	2705	2705	0
96	20240119	175700	871977685	2705	2705	2705	2705	0
97	20240119	175600	871977685	2705	2705	2705	2705	0
98	20240119	175500	871977685	2705	2705	2705	2705	0
99	20240119	175400	871977685	2705	2705	2705	2705	0
100	20240119	175300	871977685	2705	2705	2705	2705	0
101	20240119	175200	871977685	2705	2705	2705	2705	0
102	20240119	175100	871977685	2705	2705	2705	2705	0
103	20240119	175000	871977685	2705	2705	2705	2705	0
104	20240119	174900	871977685	2705	2705	2705	2705	0
105	20240119	174800	871977685	2705	2705	2705	2705	0
106	20240119	174700	871977685	2705	2705	2705	2705	0
107	20240119	174600	871977685	2705	2705	2705	2705	0
108	20240119	174500	871977685	2705	2705	2705	2705	0
109	20240119	174400	871977685	2705	2705	2705	2705	0
110	20240119	174300	871977685	2705	2705	2705	2705	0
111	20240119	174200	871977685	2705	2705	2705	2705	0
112	20240119	174100	871977685	2705	2705	2705	2705	0
113	20240119	174000	871977685	2705	2705	2705	2705	0
114	20240119	173900	871977685	2705	2705	2705	2705	0
115	20240119	173800	871977685	2705	2705	2705	2705	0
116	20240119	173700	871977685	2705	2705	2705	2705	0
117	20240119	173600	871977685	2705	2705	2705	2705	0
118	20240119	173500	871977685	2705	2705	2705	2705	0
119	20240119	173400	871977685	2705	2705	2705	2705	0
120	20240119	173300	871977685	2705	2705	2705	2705	0
121	20240119	173200	871977685	2705	2705	2705	2705	0
122	20240119	173100	871977685	2705	2705	2705	2705	6867
123	20240119	173000	871977685	2705	2705	2705	2705	0
124	20240119	172900	871977685	2705	2705	2705	2705	0
125	20240119	172800	871977685	2705	2705	2705	2705	0
126	20240119	172700	871977685	2705	2705	2705	2705	0
127	20240119	172600	871977685	2705	2705	2705	2705	0
128	20240119	172500	871977685	2705	2705	2705	2705	0
129	20240119	172400	871977685	2705	2705	2705	2705	0
130	20240119	172300	871977685	2705	2705	2705	2705	0
131	20240119	172200	871977685	2705	2705	2705	2705	0
132	20240119	172100	871977685	2705	2705	2705	2705	0
133	20240119	172000	871977685	2705	2705	2705	2705	0
134	20240119	171900	871977685	2705	2705	2705	2705	0
135	20240119	171800	871977685	2705	2705	2705	2705	0
136	20240119	171700	871977685	2705	2705	2705	2705	0
137	20240119	171600	871977685	2705	2705	2705	2705	0
138	20240119	171500	871977685	2705	2705	2705	2705	0
139	20240119	171400	871977685	2705	2705	2705	2705	0
140	20240119	171300	871977685	2705	2705	2705	2705	0
141	20240119	171200	871977685	2705	2705	2705	2705	0
142	20240119	171100	871977685	2705	2705	2705	2705	0
143	20240119	171000	871977685	2705	2705	2705	2705	0
144	20240119	170900	871977685	2705	2705	2705	2705	0
145	20240119	170800	871977685	2705	2705	2705	2705	0
146	20240119	170700	871977685	2705	2705	2705	2705	0
147	20240119	170600	871977685	2705	2705	2705	2705	0
148	20240119	170500	871977685	2705	2705	2705	2705	0
149	20240119	170400	871977685	2705	2705	2705	2705	0
150	20240119	170300	871977685	2705	2705	2705	2705	0
151	20240119	170200	871977685	2705	2705	2705	2705	0
152	20240119	170100	871977685	2705	2705	2705	2705	6867
153	20240119	170000	871977685	2705	2705	2705	2705	0
154	20240119	165900	871977685	2705	2705	2705	2705	0
155	20240119	165800	871977685	2705	2705	2705	2705	0
156	20240119	165700	871977685	2705	2705	2705	2705	0
157	20240119	165600	871977685	2705	2705	2705	2705	0
158	20240119	165500	871977685	2705	2705	2705	2705	0
159	20240119	165400	871977685	2705	2705	2705	2705	0
160	20240119	165300	871977685	2705	2705	2705	2705	0
161	20240119	165200	871977685	2705	2705	2705	2705	0
162	20240119	165100	871977685	2705	2705	2705	2705	0
163	20240119	165000	871977685	2705	2705	2705	2705	0
164	20240119	164900	871977685	2705	2705	2705	2705	0
165	20240119	164800	871977685	2705	2705	2705	2705	0
166	20240119	164700	871977685	2705	2705	2705	2705	0
167	20240119	164600	871977685	2705	2705	2705	2705	0
168	20240119	164500	871977685	2705	2705	2705	2705	0
169	20240119	164400	871977685	2705	2705	2705	2705	0
170	20240119	164300	871977685	2705	2705	2705	2705	0
171	20240119	164200	871977685	2705	2705	2705	2705	0
172	20240119	164100	871977685	2705	2705	2705	2705	0
173	20240119	164000	871977685	2705	2705	2705	2705	0
174	20240119	163900	871977685	2705	2705	2705	2705	0
175	20240119	163800	871977685	2705	2705	2705	2705	0
176	20240119	163700	871977685	2705	2705	2705	2705	0
177	20240119	163600	871977685	2705	2705	2705	2705	0
178	20240119	163500	871977685	2705	2705	2705	2705	0
179	20240119	163400	871977685	2705	2705	2705	2705	0
180	20240119	163300	871977685	2705	2705	2705	2705	0
181	20240119	163200	871977685	2705	2705	2705	2705	0
182	20240119	163100	871977685	2705	2705	2705	2705	6867
183	20240119	163000	871977685	2705	2705	2705	2705	0
184	20240119	162900	871977685	2705	2705	2705	2705	0
185	20240119	162800	871977685	2705	2705	2705	2705	0
186	20240119	162700	871977685	2705	2705	2705	2705	0
187	20240119	162600	871977685	2705	2705	2705	2705	0
188	20240119	162500	871977685	2705	2705	2705	2705	0
189	20240119	162400	871977685	2705	2705	2705	2705	0
190	20240119	162300	871977685	2705	2705	2705	2705	0
191	20240119	162200	871977685	2705	2705	2705	2705	0
192	20240119	162100	871977685	2705	2705	2705	2705	0
193	20240119	162000	871977685	2705	2705	2705	2705	0
194	20240119	161900	871977685	2705	2705	2705	2705	0
195	20240119	161800	871977685	2705	2705	2705	2705	0
196	20240119	161700	871977685	2705	2705	2705	2705	0
197	20240119	161600	871977685	2705	2705	2705	2705	0
198	20240119	161500	871977685	2705	2705	2705	2705	0
199	20240119	161400	871977685	2705	2705	2705	2705	0
200	20240119	161300	871977685	2705	2705	2705	2705	0
201	20240119	161200	871977685	2705	2705	2705	2705	0
202	20240119	161100	871977685	2705	2705	2705	2705	0
203	20240119	161000	871977685	2705	2705	2705	2705	0
204	20240119	160900	871977685	2705	2705	2705	2705	0
205	20240119	160800	871977685	2705	2705	2705	2705	0
206	20240119	160700	871977685	2705	2705	2705	2705	0
207	20240119	160600	871977685	2705	2705	2705	2705	0
208	20240119	160500	871977685	2705	2705	2705	2705	0
209	20240119	160400	871977685	2705	2705	2705	2705	0
210	20240119	160300	871977685	2705	2705	2705	2705	0
211	20240119	160200	871977685	2705	2705	2705	2705	0
212	20240119	160100	871977685	2705	2705	2705	2705	6867
213	20240119	160000	871977685	2705	2705	2705	2705	0
214	20240119	155900	871977685	2705	2705	2705	2705	0
215	20240119	155800	871977685	2705	2705	2705	2705	0
216	20240119	155700	871977685	2705	2705	2705	2705	0
217	20240119	155600	871977685	2705	2705	2705	2705	0
218	20240119	155500	871977685	2705	2705	2705	2705	0
219	20240119	155400	871977685	2705	2705	2705	2705	0
220	20240119	155300	871977685	2705	2705	2705	2705	0
221	20240119	155200	871977685	2705	2705	2705	2705	0
222	20240119	155100	871977685	2705	2705	2705	2705	0
223	20240119	155000	871977685	2705	2705	2705	2705	0
224	20240119	154900	871977685	2705	2705	2705	2705	0
225	20240119	154800	871977685	2705	2705	2705	2705	0
226	20240119	154700	871977685	2705	2705	2705	2705	0
227	20240119	154600	871977685	2705	2705	2705	2705	0
228	20240119	154500	871977685	2705	2705	2705	2705	0
229	20240119	154400	871977685	2705	2705	2705	2705	0
230	20240119	154300	871977685	2705	2705	2705	2705	0
231	20240119	154200	871977685	2705	2705	2705	2705	0
232	20240119	154100	871977685	2705	2705	2705	2705	0
233	20240119	154000	871977685	2705	2705	2705	2705	0
234	20240119	153900	871977685	2705	2705	2705	2705	0
235	20240119	153800	871977685	2705	2705	2705	2705	0
236	20240119	153700	871977685	2705	2705	2705	2705	0
237	20240119	153600	871977685	2705	2705	2705	2705	0
238	20240119	153500	871977685	2705	2705	2705	2705	0
239	20240119	153400	871977685	2705	2705	2705	2705	0
240	20240119	153300	871977685	2705	2705	2705	2705	0
241	20240119	153200	871977685	2705	2705	2705	2705	0
242	20240119	153100	871977685	2705	2705	2705	2705	6867
243	20240119	153000	871977685	2705	2705	2705	2705	6867
244	20240119	152900	853402450	2700	2700	2700	2700	0
245	20240119	152800	853402450	2700	2700	2700	2700	0
246	20240119	152700	853402450	2700	2700	2700	2700	0
247	20240119	152600	853402450	2700	2700	2700	2700	0
248	20240119	152500	853402450	2700	2700	2700	2700	0
249	20240119	152400	853402450	2700	2700	2700	2700	0
250	20240119	152300	853402450	2700	2700	2700	2700	0
251	20240119	152200	853402450	2700	2700	2700	2700	0
252	20240119	152100	853402450	2700	2700	2700	2700	0
253	20240119	152000	853402450	2700	2700	2700	2700	0
254	20240119	151900	853402450	2700	2695	2700	2690	2242
255	20240119	151800	847367780	2690	2690	2695	2690	812
256	20240119	151700	845182930	2695	2695	2695	2695	1
257	20240119	151600	845180235	2695	2695	2695	2695	1
258	20240119	151500	845177540	2695	2695	2695	2695	515
259	20240119	151400	843789615	2695	2695	2695	2695	188
260	20240119	151300	843282955	2700	2700	2700	2700	1
261	20240119	151200	843280255	2685	2685	2685	2685	0
262	20240119	151100	843280255	2685	2685	2685	2685	361
263	20240119	151000	842310970	2685	2685	2685	2685	0
264	20240119	150900	842310970	2685	2685	2685	2685	30
265	20240119	150800	842230420	2685	2690	2690	2685	2246
266	20240119	150700	836188685	2690	2690	2690	2690	100
267	20240119	150600	835919685	2690	2690	2690	2690	50
268	20240119	150500	835785185	2700	2700	2700	2700	7
269	20240119	150400	835766285	2700	2700	2700	2700	0
270	20240119	150300	835766285	2700	2700	2700	2700	1
271	20240119	150200	835763585	2690	2690	2690	2690	0
272	20240119	150100	835763585	2690	2700	2700	2690	662
273	20240119	150000	833982795	2690	2690	2690	2690	0
274	20240119	145900	833982795	2690	2690	2690	2690	821
275	20240119	145800	831774305	2690	2690	2695	2690	81
276	20240119	145700	831556365	2690	2700	2700	2690	176
277	20240119	145600	831081175	2695	2695	2695	2695	8
278	20240119	145500	831059615	2695	2700	2700	2695	105
279	20240119	145400	830776140	2700	2695	2700	2695	23
280	20240119	145300	830714145	2695	2695	2695	2695	21
281	20240119	145200	830657550	2695	2700	2700	2695	58
282	20240119	145100	830500955	2700	2695	2700	2695	1164
283	20240119	145000	827363950	2690	2690	2690	2690	30
284	20240119	144900	827283250	2690	2690	2690	2690	310
285	20240119	144800	826449350	2690	2690	2690	2690	122
286	20240119	144700	826121170	2695	2695	2695	2695	1
287	20240119	144600	826118475	2695	2695	2695	2695	1214
288	20240119	144500	822846745	2695	2695	2695	2695	15
289	20240119	144400	822806320	2695	2695	2695	2695	0
290	20240119	144300	822806320	2695	2695	2695	2695	0
291	20240119	144200	822806320	2695	2695	2695	2695	0
292	20240119	144100	822806320	2695	2695	2695	2695	75
293	20240119	144000	822604195	2695	2690	2695	2690	298
294	20240119	143900	821801470	2690	2690	2690	2690	0
295	20240119	143800	821801470	2690	2690	2690	2690	743
296	20240119	143700	819802800	2690	2695	2695	2690	110
297	20240119	143600	819506850	2695	2695	2695	2695	15
298	20240119	143500	819466425	2690	2690	2690	2690	0
299	20240119	143400	819466425	2690	2695	2695	2690	1000
300	20240119	143300	816774775	2695	2695	2695	2695	0
301	20240119	143200	816774775	2695	2695	2695	2695	308
302	20240119	143100	815944715	2695	2695	2695	2695	0
303	20240119	143000	815944715	2695	2695	2695	2695	0
304	20240119	142900	815944715	2695	2695	2695	2695	0
305	20240119	142800	815944715	2695	2695	2695	2695	100
306	20240119	142700	815675215	2695	2695	2695	2695	0
307	20240119	142600	815675215	2695	2695	2695	2695	30
308	20240119	142500	815594365	2695	2695	2695	2695	33
309	20240119	142400	815505430	2690	2690	2690	2690	0
310	20240119	142300	815505430	2690	2690	2690	2690	43
311	20240119	142200	815389760	2690	2690	2690	2690	0
312	20240119	142100	815389760	2690	2690	2690	2690	0
313	20240119	142000	815389760	2690	2690	2690	2690	116
314	20240119	141900	815077720	2690	2690	2690	2690	39
315	20240119	141800	814972810	2690	2690	2690	2690	0
316	20240119	141700	814972810	2690	2690	2690	2690	120
317	20240119	141600	814650010	2690	2695	2695	2690	407
318	20240119	141500	813555165	2695	2695	2695	2695	131
319	20240119	141400	813202120	2705	2705	2705	2705	0
320	20240119	141300	813202120	2705	2690	2705	2690	196
321	20240119	141200	812673925	2705	2695	2705	2690	1003
322	20240119	141100	809975830	2690	2690	2690	2690	305
323	20240119	141000	809155380	2690	2690	2690	2690	186
324	20240119	140900	808655040	2690	2690	2690	2690	0
325	20240119	140800	808655040	2690	2690	2690	2690	108
326	20240119	140700	808364520	2690	2690	2690	2690	1
327	20240119	140600	808361830	2685	2690	2690	2685	5417
328	20240119	140500	793805910	2690	2695	2695	2690	1400
329	20240119	140400	790039230	2695	2695	2695	2695	422
330	20240119	140300	788901940	2710	2710	2710	2710	5
331	20240119	140200	788888390	2710	2695	2710	2695	964
332	20240119	140100	786287955	2700	2695	2700	2695	4
333	20240119	140000	786277170	2700	2700	2700	2695	504
334	20240119	135900	784918305	2705	2705	2705	2705	0
335	20240119	135800	784918305	2705	2705	2705	2705	0
336	20240119	135700	784918305	2705	2705	2705	2705	7104
337	20240119	135600	765701985	2705	2705	2705	2705	3497
338	20240119	135500	756242600	2710	2710	2710	2710	21
339	20240119	135400	756185690	2705	2705	2705	2705	0
340	20240119	135300	756185690	2705	2710	2710	2705	2
341	20240119	135200	756180275	2705	2705	2705	2705	100
342	20240119	135100	755909775	2715	2715	2715	2715	0
343	20240119	135000	755909775	2715	2705	2715	2705	24
344	20240119	134900	755844625	2710	2715	2715	2710	13161
345	20240119	134800	720118725	2720	2720	2720	2720	0
346	20240119	134700	720118725	2720	2720	2720	2720	500
347	20240119	134600	718758725	2715	2715	2715	2715	3000
348	20240119	134500	710613725	2720	2720	2720	2720	5
349	20240119	134400	710600125	2720	2720	2720	2720	400
350	20240119	134300	709512125	2720	2720	2720	2720	248
351	20240119	134200	708837565	2715	2715	2715	2715	0
352	20240119	134100	708837565	2715	2715	2715	2715	650
353	20240119	134000	707072815	2715	2715	2715	2715	0
354	20240119	133900	707072815	2715	2715	2715	2715	0
355	20240119	133800	707072815	2715	2710	2715	2710	20
356	20240119	133700	707018610	2715	2715	2715	2715	1532
357	20240119	133600	702859230	2715	2715	2715	2715	500
358	20240119	133500	701501730	2715	2720	2720	2715	1078
359	20240119	133400	698574915	2715	2715	2715	2715	0
360	20240119	133300	698574915	2715	2715	2715	2715	0
361	20240119	133200	698574915	2715	2715	2715	2715	0
362	20240119	133100	698574915	2715	2715	2715	2715	0
363	20240119	133000	698574915	2715	2715	2715	2715	30
364	20240119	132900	698493465	2715	2715	2715	2715	189
365	20240119	132800	697980330	2715	2715	2715	2715	10
366	20240119	132700	697953180	2715	2715	2715	2715	72
367	20240119	132600	697757700	2715	2715	2715	2715	73
368	20240119	132500	697559505	2715	2715	2715	2715	300
369	20240119	132400	696745005	2715	2715	2715	2715	400
370	20240119	132300	695659005	2715	2715	2715	2715	304
371	20240119	132200	694833645	2715	2715	2715	2715	0
372	20240119	132100	694833645	2715	2715	2715	2715	5
373	20240119	132000	694820070	2715	2715	2715	2715	0
374	20240119	131900	694820070	2715	2715	2715	2715	0
375	20240119	131800	694820070	2715	2715	2715	2715	0
376	20240119	131700	694820070	2715	2715	2715	2715	7
377	20240119	131600	694801065	2715	2715	2715	2715	0
378	20240119	131500	694801065	2715	2715	2715	2715	428
379	20240119	131400	693639045	2715	2715	2715	2715	0
380	20240119	131300	693639045	2715	2715	2715	2715	72
381	20240119	131200	693443565	2720	2720	2720	2720	0
382	20240119	131100	693443565	2720	2720	2720	2720	2000
383	20240119	131000	688003565	2720	2720	2720	2720	0
384	20240119	130900	688003565	2720	2720	2720	2720	7
385	20240119	130800	687984525	2720	2720	2720	2720	0
386	20240119	130700	687984525	2720	2720	2720	2720	1
387	20240119	130600	687981805	2720	2720	2720	2720	0
388	20240119	130500	687981805	2720	2705	2720	2705	4
389	20240119	130400	687970970	2720	2720	2720	2720	0
390	20240119	130300	687970970	2720	2720	2720	2720	0
391	20240119	130200	687970970	2720	2720	2720	2720	1
392	20240119	130100	687968250	2705	2705	2705	2705	100
393	20240119	130000	687697750	2715	2715	2715	2715	13
394	20240119	125900	687662455	2710	2710	2710	2710	0
395	20240119	125800	687662455	2710	2710	2710	2710	209
396	20240119	125700	687096065	2720	2720	2720	2720	0
397	20240119	125600	687096065	2720	2720	2720	2720	10
398	20240119	125500	687068865	2720	2720	2720	2720	0
399	20240119	125400	687068865	2720	2720	2720	2720	0
400	20240119	125300	687068865	2720	2720	2720	2720	0
401	20240119	125200	687068865	2720	2720	2720	2720	0
402	20240119	125100	687068865	2720	2720	2720	2720	0
403	20240119	125000	687068865	2720	2715	2720	2710	716
404	20240119	124900	685128245	2720	2720	2720	2720	0
405	20240119	124800	685128245	2720	2720	2720	2720	0
406	20240119	124700	685128245	2720	2720	2720	2720	323
407	20240119	124600	684249685	2710	2710	2710	2710	105
408	20240119	124500	683965135	2710	2710	2710	2710	283
409	20240119	124400	683198205	2710	2710	2710	2710	0
410	20240119	124300	683198205	2710	2710	2710	2710	20
411	20240119	124200	683144005	2710	2710	2710	2710	400
412	20240119	124100	682060005	2715	2715	2715	2715	501
413	20240119	124000	680699790	2705	2705	2705	2705	2
414	20240119	123900	680694380	2715	2715	2715	2715	144
415	20240119	123800	680303420	2715	2715	2715	2715	19
416	20240119	123700	680251835	2710	2710	2710	2710	500
417	20240119	123600	678896835	2710	2710	2710	2710	1420
418	20240119	123500	675048635	2710	2700	2710	2700	2070
419	20240119	123400	669440935	2700	2700	2700	2700	18070
420	20240119	123300	620651935	2700	2700	2700	2700	0
421	20240119	123200	620651935	2700	2700	2700	2700	1082
422	20240119	123100	617730535	2700	2700	2700	2700	40
423	20240119	123000	617622535	2700	2700	2700	2700	0
424	20240119	122900	617622535	2700	2705	2705	2700	1098
425	20240119	122800	614657025	2715	2705	2715	2705	710
426	20240119	122700	612733375	2710	2710	2710	2710	0
427	20240119	122600	612733375	2710	2710	2710	2710	0
428	20240119	122500	612733375	2710	2710	2710	2710	500
429	20240119	122400	611378375	2715	2715	2715	2715	0
430	20240119	122300	611378375	2715	2715	2715	2715	300
431	20240119	122200	610563875	2705	2710	2710	2705	3000
432	20240119	122100	602448475	2710	2710	2710	2710	10
433	20240119	122000	602421375	2705	2705	2705	2705	380
434	20240119	121900	601393475	2710	2710	2710	2710	400
435	20240119	121800	600309475	2705	2710	2710	2705	592
436	20240119	121700	598707005	2700	2700	2700	2700	0
437	20240119	121600	598707005	2700	2705	2705	2700	4000
438	20240119	121500	587902155	2710	2710	2710	2710	3
439	20240119	121400	587894025	2710	2710	2710	2710	0
440	20240119	121300	587894025	2710	2710	2710	2710	5
441	20240119	121200	587880475	2710	2710	2710	2710	374
442	20240119	121100	586866935	2705	2705	2705	2705	300
443	20240119	121000	586055435	2705	2705	2705	2705	0
444	20240119	120900	586055435	2705	2705	2705	2705	0
445	20240119	120800	586055435	2705	2710	2710	2705	935
446	20240119	120700	583525335	2710	2710	2710	2710	15
447	20240119	120600	583484685	2705	2705	2705	2705	410
448	20240119	120500	582375635	2705	2710	2710	2705	3500
449	20240119	120400	572904680	2715	2715	2715	2715	4000
450	20240119	120300	562044680	2720	2720	2720	2720	0
451	20240119	120200	562044680	2720	2720	2720	2720	0
452	20240119	120100	562044680	2720	2720	2720	2720	500
453	20240119	120000	560684680	2720	2720	2720	2720	0
454	20240119	115900	560684680	2720	2720	2720	2720	53
455	20240119	115800	560540520	2715	2715	2715	2715	0
456	20240119	115700	560540520	2715	2715	2715	2715	50
457	20240119	115600	560404770	2720	2720	2720	2720	4
458	20240119	115500	560393890	2710	2715	2715	2710	1300
459	20240119	115400	556870845	2715	2715	2715	2715	1
460	20240119	115300	556868130	2710	2710	2710	2710	0
461	20240119	115200	556868130	2710	2710	2710	2710	108
462	20240119	115100	556575450	2710	2710	2710	2710	0
463	20240119	115000	556575450	2710	2715	2715	2710	428
464	20240119	114900	555413930	2710	2715	2715	2710	9672
465	20240119	114800	529194450	2715	2715	2715	2715	3
466	20240119	114700	529186305	2715	2715	2715	2715	0
467	20240119	114600	529186305	2715	2715	2715	2715	0
468	20240119	114500	529186305	2715	2715	2715	2715	0
469	20240119	114400	529186305	2715	2715	2720	2715	3286
470	20240119	114300	520264780	2720	2720	2720	2720	1594
471	20240119	114200	515929100	2725	2725	2725	2725	1
472	20240119	114100	515926375	2720	2720	2720	2720	0
473	20240119	114000	515926375	2720	2720	2720	2720	0
474	20240119	113900	515926375	2720	2720	2720	2720	0
475	20240119	113800	515926375	2720	2720	2720	2720	5
476	20240119	113700	515912775	2715	2720	2720	2715	1706
477	20240119	113600	511280125	2720	2720	2720	2720	0
478	20240119	113500	511280125	2720	2720	2720	2720	200
479	20240119	113400	510736125	2720	2720	2720	2720	300
480	20240119	113300	509920125	2720	2720	2720	2720	0
481	20240119	113200	509920125	2720	2720	2720	2720	0
482	20240119	113100	509920125	2720	2720	2720	2720	0
483	20240119	113000	509920125	2720	2720	2720	2720	0
484	20240119	112900	509920125	2720	2720	2720	2720	0
485	20240119	112800	509920125	2720	2720	2720	2720	1846
486	20240119	112700	504899005	2720	2730	2730	2720	911
487	20240119	112600	502413975	2730	2730	2730	2730	25
488	20240119	112500	502345725	2720	2720	2720	2720	229
489	20240119	112400	501722845	2730	2730	2730	2730	0
490	20240119	112300	501722845	2730	2730	2730	2730	2020
491	20240119	112200	496208245	2730	2730	2730	2730	10
492	20240119	112100	496180945	2730	2730	2730	2730	3308
493	20240119	112000	487150105	2730	2730	2730	2730	0
494	20240119	111900	487150105	2730	2730	2730	2730	0
495	20240119	111800	487150105	2730	2730	2730	2730	1
496	20240119	111700	487147375	2720	2720	2720	2720	0
497	20240119	111600	487147375	2720	2720	2720	2720	0
498	20240119	111500	487147375	2720	2730	2730	2720	511
499	20240119	111400	485757345	2720	2720	2720	2720	0
500	20240119	111300	485757345	2720	2720	2720	2720	112
501	20240119	111200	485452705	2720	2720	2720	2720	65
502	20240119	111100	485275905	2720	2730	2730	2720	68
503	20240119	111000	485090905	2720	2725	2725	2720	451
504	20240119	110900	483863685	2725	2725	2725	2725	0
505	20240119	110800	483863685	2725	2725	2725	2725	0
506	20240119	110700	483863685	2725	2725	2725	2725	420
507	20240119	110600	482719185	2720	2720	2720	2720	50
508	20240119	110500	482583185	2720	2720	2720	2720	2
509	20240119	110400	482577745	2720	2725	2725	2720	201
510	20240119	110300	482030025	2730	2730	2730	2730	2661
511	20240119	110200	474765495	2730	2730	2730	2730	0
512	20240119	110100	474765495	2730	2730	2730	2730	80
513	20240119	110000	474547095	2725	2725	2725	2725	647
514	20240119	105900	472784020	2725	2725	2725	2725	229
515	20240119	105800	472159995	2725	2725	2725	2725	0
516	20240119	105700	472159995	2725	2720	2725	2720	119
517	20240119	105600	471836295	2720	2720	2720	2720	187
518	20240119	105500	471327655	2720	2720	2720	2720	37
519	20240119	105400	471227015	2725	2720	2725	2720	513
520	20240119	105300	469829155	2720	2720	2720	2720	3299
521	20240119	105200	460855875	2720	2720	2720	2720	1
522	20240119	105100	460853155	2720	2725	2725	2720	371
523	20240119	105000	459843535	2725	2730	2730	2725	4513
524	20240119	104900	447545535	2730	2730	2730	2730	1879
525	20240119	104800	442415865	2730	2730	2730	2730	0
526	20240119	104700	442415865	2730	2730	2730	2730	193
527	20240119	104600	441888975	2730	2730	2730	2725	2415
528	20240119	104500	435296170	2730	2730	2730	2730	11
529	20240119	104400	435266140	2730	2735	2735	2730	2100
530	20240119	104300	429532640	2730	2735	2735	2730	26
531	20240119	104200	429461580	2730	2730	2730	2730	110
532	20240119	104100	429161280	2730	2730	2730	2730	332
533	20240119	104000	428254920	2735	2735	2735	2735	50
534	20240119	103900	428118170	2735	2735	2735	2735	0
535	20240119	103800	428118170	2735	2735	2735	2730	1279
536	20240119	103700	424626450	2735	2735	2735	2735	1571
537	20240119	103600	420329765	2730	2730	2730	2730	252
538	20240119	103500	419641805	2735	2735	2735	2735	0
539	20240119	103400	419641805	2735	2735	2735	2735	8
540	20240119	103300	419619925	2735	2730	2735	2730	1218
541	20240119	103200	416294780	2730	2730	2730	2730	0
542	20240119	103100	416294780	2730	2730	2730	2730	700
543	20240119	103000	414383780	2730	2735	2735	2730	2316
544	20240119	102900	408061050	2735	2735	2735	2735	201
545	20240119	102800	407511315	2735	2735	2735	2735	0
546	20240119	102700	407511315	2735	2740	2740	2735	1977
547	20240119	102600	402103355	2735	2740	2740	2735	4016
548	20240119	102500	391113595	2740	2740	2740	2740	225
549	20240119	102400	390497095	2740	2740	2740	2740	20
550	20240119	102300	390442295	2740	2745	2745	2735	1277
551	20240119	102200	386939200	2740	2740	2740	2740	4165
552	20240119	102100	375527100	2735	2730	2735	2730	2110
553	20240119	102000	369756455	2735	2735	2735	2735	9
554	20240119	101900	369731840	2735	2730	2735	2730	3403
555	20240119	101800	360424815	2730	2730	2730	2730	96
556	20240119	101700	360162735	2730	2735	2735	2730	502
557	20240119	101600	358789775	2735	2730	2735	2725	2242
558	20240119	101500	352675745	2725	2735	2740	2725	5140
559	20240119	101400	338643065	2740	2735	2740	2735	61
560	20240119	101300	338476050	2735	2730	2735	2730	23
561	20240119	101200	338413160	2735	2735	2740	2730	1717
562	20240119	101100	333718395	2740	2730	2740	2730	303
563	20240119	101000	332891190	2730	2730	2730	2730	15
564	20240119	100900	332850240	2730	2735	2735	2730	5617
565	20240119	100800	317488245	2730	2730	2730	2730	1663
566	20240119	100700	312948255	2730	2730	2730	2730	1000
567	20240119	100600	310218255	2730	2730	2730	2730	1540
568	20240119	100500	306014055	2730	2730	2730	2730	0
569	20240119	100400	306014055	2730	2730	2730	2730	933
570	20240119	100300	303466965	2730	2730	2735	2730	536
571	20240119	100200	302003600	2735	2730	2735	2730	744
572	20240119	100100	299971970	2730	2730	2730	2730	0
573	20240119	100000	299971970	2730	2730	2730	2730	6177
574	20240119	095900	283108760	2725	2725	2725	2725	101
575	20240119	095800	282833535	2725	2725	2725	2725	1
576	20240119	095700	282830810	2725	2725	2725	2725	1039
577	20240119	095600	279999535	2725	2720	2730	2720	324
578	20240119	095500	279117635	2720	2720	2720	2720	7
579	20240119	095400	279098595	2720	2725	2725	2720	615
580	20240119	095300	277424435	2725	2725	2725	2725	501
581	20240119	095200	276059210	2720	2725	2725	2720	3617
582	20240119	095100	266220965	2720	2720	2720	2720	40
583	20240119	095000	266112165	2720	2725	2725	2720	2468
584	20240119	094900	259389005	2725	2725	2725	2725	10
585	20240119	094800	259361755	2730	2725	2730	2725	176
586	20240119	094700	258881385	2725	2725	2725	2725	1
587	20240119	094600	258878660	2725	2725	2730	2725	1336
588	20240119	094500	255237560	2725	2730	2730	2725	174
589	20240119	094400	254762635	2725	2730	2730	2725	1874
590	20240119	094300	249649115	2730	2730	2730	2730	1
591	20240119	094200	249646385	2740	2735	2740	2735	363
592	20240119	094100	248653430	2735	2740	2740	2725	633
593	20240119	094000	246919535	2740	2730	2740	2725	5740
594	20240119	093900	231225290	2735	2730	2735	2725	1022
595	20240119	093800	228435140	2735	2730	2735	2730	222
596	20240119	093700	227828120	2730	2730	2730	2730	215
597	20240119	093600	227241170	2730	2730	2730	2730	115
598	20240119	093500	226927220	2730	2725	2730	2725	51
599	20240119	093400	226787995	2730	2730	2730	2720	2355
600	20240119	093300	220371060	2735	2730	2735	2730	1448
601	20240119	093200	216418010	2730	2730	2730	2730	35
602	20240119	093100	216322460	2730	2735	2735	2730	431
603	20240119	093000	215143725	2730	2730	2735	2730	2142
604	20240119	092900	209288875	2735	2730	2735	2730	1504
605	20240119	092800	205175455	2725	2725	2725	2725	9
606	20240119	092700	205150930	2730	2725	2730	2725	1942
607	20240119	092600	199853390	2725	2725	2725	2725	201
608	20240119	092500	199305665	2725	2735	2735	2725	6750
609	20240119	092400	180845350	2735	2720	2735	2720	5896
610	20240119	092300	164777770	2720	2720	2720	2720	98
611	20240119	092200	164511210	2725	2725	2725	2725	557
612	20240119	092100	162993385	2725	2720	2725	2720	704
613	20240119	092000	161077485	2720	2720	2720	2720	10
614	20240119	091900	161050285	2720	2720	2720	2720	262
615	20240119	091800	160337645	2720	2720	2720	2720	133
616	20240119	091700	159975885	2720	2715	2720	2715	145
617	20240119	091600	159581495	2715	2715	2730	2715	1723
618	20240119	091500	154878965	2715	2725	2725	2715	1747
619	20240119	091400	150124270	2725	2710	2725	2710	180
620	20240119	091300	149636115	2710	2720	2720	2710	264
621	20240119	091200	148920575	2710	2715	2715	2710	3653
622	20240119	091100	139011575	2715	2720	2720	2715	2241
623	20240119	091000	132921715	2720	2730	2730	2720	1188
624	20240119	090900	129683935	2730	2730	2730	2725	2598
625	20240119	090800	122591510	2730	2715	2730	2715	451
626	20240119	090700	121360310	2715	2725	2725	2715	9444
627	20240119	090600	95690135	2725	2730	2735	2725	7660
628	20240119	090500	74770250	2730	2730	2740	2730	4615
629	20240119	090400	62149370	2730	2730	2735	2730	3605
630	20240119	090300	52292955	2730	2725	2730	2725	3537
631	20240119	090200	42642110	2720	2730	2730	2715	2572
632	20240119	090100	35628880	2730	2710	2730	2710	6624
633	20240119	090000	17612590	2710	2710	2715	2705	6498