KissMeData/139670/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202300	159608350	4400	4400	4400	4400	935
3	20240119	202200	159608350	4400	4400	4400	4400	0
4	20240119	202100	159608350	4400	4400	4400	4400	0
5	20240119	202000	159608350	4400	4400	4400	4400	0
6	20240119	201900	159608350	4400	4400	4400	4400	0
7	20240119	201800	159608350	4400	4400	4400	4400	0
8	20240119	201700	159608350	4400	4400	4400	4400	0
9	20240119	201600	159608350	4400	4400	4400	4400	0
10	20240119	201500	159608350	4400	4400	4400	4400	0
11	20240119	201400	159608350	4400	4400	4400	4400	0
12	20240119	201300	159608350	4400	4400	4400	4400	0
13	20240119	201200	159608350	4400	4400	4400	4400	0
14	20240119	201100	159608350	4400	4400	4400	4400	0
15	20240119	201000	159608350	4400	4400	4400	4400	0
16	20240119	200900	159608350	4400	4400	4400	4400	0
17	20240119	200800	159608350	4400	4400	4400	4400	0
18	20240119	200700	159608350	4400	4400	4400	4400	0
19	20240119	200600	159608350	4400	4400	4400	4400	0
20	20240119	200500	159608350	4400	4400	4400	4400	0
21	20240119	200400	159608350	4400	4400	4400	4400	0
22	20240119	200300	159608350	4400	4400	4400	4400	0
23	20240119	200200	159608350	4400	4400	4400	4400	0
24	20240119	200100	159608350	4400	4400	4400	4400	0
25	20240119	200000	159608350	4400	4400	4400	4400	0
26	20240119	195900	159608350	4400	4400	4400	4400	0
27	20240119	195800	159608350	4400	4400	4400	4400	0
28	20240119	195700	159608350	4400	4400	4400	4400	0
29	20240119	195600	159608350	4400	4400	4400	4400	0
30	20240119	195500	159608350	4400	4400	4400	4400	0
31	20240119	195400	159608350	4400	4400	4400	4400	0
32	20240119	195300	159608350	4400	4400	4400	4400	935
33	20240119	195200	159608350	4400	4400	4400	4400	0
34	20240119	195100	159608350	4400	4400	4400	4400	0
35	20240119	195000	159608350	4400	4400	4400	4400	0
36	20240119	194900	159608350	4400	4400	4400	4400	0
37	20240119	194800	159608350	4400	4400	4400	4400	0
38	20240119	194700	159608350	4400	4400	4400	4400	0
39	20240119	194600	159608350	4400	4400	4400	4400	0
40	20240119	194500	159608350	4400	4400	4400	4400	0
41	20240119	194400	159608350	4400	4400	4400	4400	0
42	20240119	194300	159608350	4400	4400	4400	4400	0
43	20240119	194200	159608350	4400	4400	4400	4400	0
44	20240119	194100	159608350	4400	4400	4400	4400	0
45	20240119	194000	159608350	4400	4400	4400	4400	0
46	20240119	193900	159608350	4400	4400	4400	4400	0
47	20240119	193800	159608350	4400	4400	4400	4400	0
48	20240119	193700	159608350	4400	4400	4400	4400	0
49	20240119	193600	159608350	4400	4400	4400	4400	0
50	20240119	193500	159608350	4400	4400	4400	4400	0
51	20240119	193400	159608350	4400	4400	4400	4400	0
52	20240119	193300	159608350	4400	4400	4400	4400	0
53	20240119	193200	159608350	4400	4400	4400	4400	0
54	20240119	193100	159608350	4400	4400	4400	4400	0
55	20240119	193000	159608350	4400	4400	4400	4400	0
56	20240119	192900	159608350	4400	4400	4400	4400	0
57	20240119	192800	159608350	4400	4400	4400	4400	0
58	20240119	192700	159608350	4400	4400	4400	4400	0
59	20240119	192600	159608350	4400	4400	4400	4400	0
60	20240119	192500	159608350	4400	4400	4400	4400	0
61	20240119	192400	159608350	4400	4400	4400	4400	0
62	20240119	192300	159608350	4400	4400	4400	4400	935
63	20240119	192200	159608350	4400	4400	4400	4400	0
64	20240119	192100	159608350	4400	4400	4400	4400	0
65	20240119	192000	159608350	4400	4400	4400	4400	0
66	20240119	191900	159608350	4400	4400	4400	4400	0
67	20240119	191800	159608350	4400	4400	4400	4400	0
68	20240119	191700	159608350	4400	4400	4400	4400	0
69	20240119	191600	159608350	4400	4400	4400	4400	0
70	20240119	191500	159608350	4400	4400	4400	4400	0
71	20240119	191400	159608350	4400	4400	4400	4400	0
72	20240119	191300	159608350	4400	4400	4400	4400	0
73	20240119	191200	159608350	4400	4400	4400	4400	0
74	20240119	191100	159608350	4400	4400	4400	4400	0
75	20240119	191000	159608350	4400	4400	4400	4400	0
76	20240119	190900	159608350	4400	4400	4400	4400	0
77	20240119	190800	159608350	4400	4400	4400	4400	0
78	20240119	190700	159608350	4400	4400	4400	4400	0
79	20240119	190600	159608350	4400	4400	4400	4400	0
80	20240119	190500	159608350	4400	4400	4400	4400	0
81	20240119	190400	159608350	4400	4400	4400	4400	0
82	20240119	190300	159608350	4400	4400	4400	4400	0
83	20240119	190200	159608350	4400	4400	4400	4400	0
84	20240119	190100	159608350	4400	4400	4400	4400	0
85	20240119	190000	159608350	4400	4400	4400	4400	0
86	20240119	185900	159608350	4400	4400	4400	4400	0
87	20240119	185800	159608350	4400	4400	4400	4400	0
88	20240119	185700	159608350	4400	4400	4400	4400	0
89	20240119	185600	159608350	4400	4400	4400	4400	0
90	20240119	185500	159608350	4400	4400	4400	4400	0
91	20240119	185400	159608350	4400	4400	4400	4400	0
92	20240119	185300	159608350	4400	4400	4400	4400	935
93	20240119	185200	159608350	4400	4400	4400	4400	0
94	20240119	185100	159608350	4400	4400	4400	4400	0
95	20240119	185000	159608350	4400	4400	4400	4400	0
96	20240119	184900	159608350	4400	4400	4400	4400	0
97	20240119	184800	159608350	4400	4400	4400	4400	0
98	20240119	184700	159608350	4400	4400	4400	4400	0
99	20240119	184600	159608350	4400	4400	4400	4400	0
100	20240119	184500	159608350	4400	4400	4400	4400	0
101	20240119	184400	159608350	4400	4400	4400	4400	0
102	20240119	184300	159608350	4400	4400	4400	4400	0
103	20240119	184200	159608350	4400	4400	4400	4400	0
104	20240119	184100	159608350	4400	4400	4400	4400	0
105	20240119	184000	159608350	4400	4400	4400	4400	0
106	20240119	183900	159608350	4400	4400	4400	4400	0
107	20240119	183800	159608350	4400	4400	4400	4400	0
108	20240119	183700	159608350	4400	4400	4400	4400	0
109	20240119	183600	159608350	4400	4400	4400	4400	0
110	20240119	183500	159608350	4400	4400	4400	4400	0
111	20240119	183400	159608350	4400	4400	4400	4400	0
112	20240119	183300	159608350	4400	4400	4400	4400	0
113	20240119	183200	159608350	4400	4400	4400	4400	0
114	20240119	183100	159608350	4400	4400	4400	4400	0
115	20240119	183000	159608350	4400	4400	4400	4400	0
116	20240119	182900	159608350	4400	4400	4400	4400	0
117	20240119	182800	159608350	4400	4400	4400	4400	0
118	20240119	182700	159608350	4400	4400	4400	4400	0
119	20240119	182600	159608350	4400	4400	4400	4400	0
120	20240119	182500	159608350	4400	4400	4400	4400	0
121	20240119	182400	159608350	4400	4400	4400	4400	0
122	20240119	182300	159608350	4400	4400	4400	4400	935
123	20240119	182200	159608350	4400	4400	4400	4400	0
124	20240119	182100	159608350	4400	4400	4400	4400	0
125	20240119	182000	159608350	4400	4400	4400	4400	0
126	20240119	181900	159608350	4400	4400	4400	4400	0
127	20240119	181800	159608350	4400	4400	4400	4400	0
128	20240119	181700	159608350	4400	4400	4400	4400	0
129	20240119	181600	159608350	4400	4400	4400	4400	0
130	20240119	181500	159608350	4400	4400	4400	4400	0
131	20240119	181400	159608350	4400	4400	4400	4400	0
132	20240119	181300	159608350	4400	4400	4400	4400	0
133	20240119	181200	159608350	4400	4400	4400	4400	0
134	20240119	181100	159608350	4400	4400	4400	4400	0
135	20240119	181000	159608350	4400	4400	4400	4400	0
136	20240119	180900	159608350	4400	4400	4400	4400	0
137	20240119	180800	159608350	4400	4400	4400	4400	0
138	20240119	180700	159608350	4400	4400	4400	4400	0
139	20240119	180600	159608350	4400	4400	4400	4400	0
140	20240119	180500	159608350	4400	4400	4400	4400	0
141	20240119	180400	159608350	4400	4400	4400	4400	0
142	20240119	180300	159608350	4400	4400	4400	4400	0
143	20240119	180200	159608350	4400	4400	4400	4400	0
144	20240119	180100	159608350	4400	4400	4400	4400	0
145	20240119	180000	159608350	4400	4400	4400	4400	0
146	20240119	175900	159608350	4400	4400	4400	4400	0
147	20240119	175800	159608350	4400	4400	4400	4400	0
148	20240119	175700	159608350	4400	4400	4400	4400	0
149	20240119	175600	159608350	4400	4400	4400	4400	0
150	20240119	175500	159608350	4400	4400	4400	4400	0
151	20240119	175400	159608350	4400	4400	4400	4400	0
152	20240119	175300	159608350	4400	4400	4400	4400	935
153	20240119	175200	159608350	4400	4400	4400	4400	0
154	20240119	175100	159608350	4400	4400	4400	4400	0
155	20240119	175000	159608350	4400	4400	4400	4400	0
156	20240119	174900	159608350	4400	4400	4400	4400	0
157	20240119	174800	159608350	4400	4400	4400	4400	0
158	20240119	174700	159608350	4400	4400	4400	4400	0
159	20240119	174600	159608350	4400	4400	4400	4400	0
160	20240119	174500	159608350	4400	4400	4400	4400	0
161	20240119	174400	159608350	4400	4400	4400	4400	0
162	20240119	174300	159608350	4400	4400	4400	4400	0
163	20240119	174200	159608350	4400	4400	4400	4400	0
164	20240119	174100	159608350	4400	4400	4400	4400	0
165	20240119	174000	159608350	4400	4400	4400	4400	0
166	20240119	173900	159608350	4400	4400	4400	4400	0
167	20240119	173800	159608350	4400	4400	4400	4400	0
168	20240119	173700	159608350	4400	4400	4400	4400	0
169	20240119	173600	159608350	4400	4400	4400	4400	0
170	20240119	173500	159608350	4400	4400	4400	4400	0
171	20240119	173400	159608350	4400	4400	4400	4400	0
172	20240119	173300	159608350	4400	4400	4400	4400	0
173	20240119	173200	159608350	4400	4400	4400	4400	0
174	20240119	173100	159608350	4400	4400	4400	4400	0
175	20240119	173000	159608350	4400	4400	4400	4400	0
176	20240119	172900	159608350	4400	4400	4400	4400	0
177	20240119	172800	159608350	4400	4400	4400	4400	0
178	20240119	172700	159608350	4400	4400	4400	4400	0
179	20240119	172600	159608350	4400	4400	4400	4400	0
180	20240119	172500	159608350	4400	4400	4400	4400	0
181	20240119	172400	159608350	4400	4400	4400	4400	0
182	20240119	172300	159608350	4400	4400	4400	4400	935
183	20240119	172200	159608350	4400	4400	4400	4400	0
184	20240119	172100	159608350	4400	4400	4400	4400	0
185	20240119	172000	159608350	4400	4400	4400	4400	0
186	20240119	171900	159608350	4400	4400	4400	4400	0
187	20240119	171800	159608350	4400	4400	4400	4400	0
188	20240119	171700	159608350	4400	4400	4400	4400	0
189	20240119	171600	159608350	4400	4400	4400	4400	0
190	20240119	171500	159608350	4400	4400	4400	4400	0
191	20240119	171400	159608350	4400	4400	4400	4400	0
192	20240119	171300	159608350	4400	4400	4400	4400	0
193	20240119	171200	159608350	4400	4400	4400	4400	0
194	20240119	171100	159608350	4400	4400	4400	4400	0
195	20240119	171000	159608350	4400	4400	4400	4400	0
196	20240119	170900	159608350	4400	4400	4400	4400	0
197	20240119	170800	159608350	4400	4400	4400	4400	0
198	20240119	170700	159608350	4400	4400	4400	4400	0
199	20240119	170600	159608350	4400	4400	4400	4400	0
200	20240119	170500	159608350	4400	4400	4400	4400	0
201	20240119	170400	159608350	4400	4400	4400	4400	0
202	20240119	170300	159608350	4400	4400	4400	4400	0
203	20240119	170200	159608350	4400	4400	4400	4400	0
204	20240119	170100	159608350	4400	4400	4400	4400	0
205	20240119	170000	159608350	4400	4400	4400	4400	0
206	20240119	165900	159608350	4400	4400	4400	4400	0
207	20240119	165800	159608350	4400	4400	4400	4400	0
208	20240119	165700	159608350	4400	4400	4400	4400	0
209	20240119	165600	159608350	4400	4400	4400	4400	0
210	20240119	165500	159608350	4400	4400	4400	4400	0
211	20240119	165400	159608350	4400	4400	4400	4400	0
212	20240119	165300	159608350	4400	4400	4400	4400	935
213	20240119	165200	159608350	4400	4400	4400	4400	0
214	20240119	165100	159608350	4400	4400	4400	4400	0
215	20240119	165000	159608350	4400	4400	4400	4400	0
216	20240119	164900	159608350	4400	4400	4400	4400	0
217	20240119	164800	159608350	4400	4400	4400	4400	0
218	20240119	164700	159608350	4400	4400	4400	4400	0
219	20240119	164600	159608350	4400	4400	4400	4400	0
220	20240119	164500	159608350	4400	4400	4400	4400	0
221	20240119	164400	159608350	4400	4400	4400	4400	0
222	20240119	164300	159608350	4400	4400	4400	4400	0
223	20240119	164200	159608350	4400	4400	4400	4400	0
224	20240119	164100	159608350	4400	4400	4400	4400	0
225	20240119	164000	159608350	4400	4400	4400	4400	0
226	20240119	163900	159608350	4400	4400	4400	4400	0
227	20240119	163800	159608350	4400	4400	4400	4400	0
228	20240119	163700	159608350	4400	4400	4400	4400	0
229	20240119	163600	159608350	4400	4400	4400	4400	0
230	20240119	163500	159608350	4400	4400	4400	4400	0
231	20240119	163400	159608350	4400	4400	4400	4400	0
232	20240119	163300	159608350	4400	4400	4400	4400	0
233	20240119	163200	159608350	4400	4400	4400	4400	0
234	20240119	163100	159608350	4400	4400	4400	4400	0
235	20240119	163000	159608350	4400	4400	4400	4400	0
236	20240119	162900	159608350	4400	4400	4400	4400	0
237	20240119	162800	159608350	4400	4400	4400	4400	0
238	20240119	162700	159608350	4400	4400	4400	4400	0
239	20240119	162600	159608350	4400	4400	4400	4400	0
240	20240119	162500	159608350	4400	4400	4400	4400	0
241	20240119	162400	159608350	4400	4400	4400	4400	0
242	20240119	162300	159608350	4400	4400	4400	4400	935
243	20240119	162200	159608350	4400	4400	4400	4400	0
244	20240119	162100	159608350	4400	4400	4400	4400	0
245	20240119	162000	159608350	4400	4400	4400	4400	0
246	20240119	161900	159608350	4400	4400	4400	4400	0
247	20240119	161800	159608350	4400	4400	4400	4400	0
248	20240119	161700	159608350	4400	4400	4400	4400	0
249	20240119	161600	159608350	4400	4400	4400	4400	0
250	20240119	161500	159608350	4400	4400	4400	4400	0
251	20240119	161400	159608350	4400	4400	4400	4400	0
252	20240119	161300	159608350	4400	4400	4400	4400	0
253	20240119	161200	159608350	4400	4400	4400	4400	0
254	20240119	161100	159608350	4400	4400	4400	4400	0
255	20240119	161000	159608350	4400	4400	4400	4400	0
256	20240119	160900	159608350	4400	4400	4400	4400	0
257	20240119	160800	159608350	4400	4400	4400	4400	0
258	20240119	160700	159608350	4400	4400	4400	4400	0
259	20240119	160600	159608350	4400	4400	4400	4400	0
260	20240119	160500	159608350	4400	4400	4400	4400	0
261	20240119	160400	159608350	4400	4400	4400	4400	0
262	20240119	160300	159608350	4400	4400	4400	4400	0
263	20240119	160200	159608350	4400	4400	4400	4400	0
264	20240119	160100	159608350	4400	4400	4400	4400	0
265	20240119	160000	159608350	4400	4400	4400	4400	0
266	20240119	155900	159608350	4400	4400	4400	4400	0
267	20240119	155800	159608350	4400	4400	4400	4400	0
268	20240119	155700	159608350	4400	4400	4400	4400	0
269	20240119	155600	159608350	4400	4400	4400	4400	0
270	20240119	155500	159608350	4400	4400	4400	4400	0
271	20240119	155400	159608350	4400	4400	4400	4400	0
272	20240119	155300	159608350	4400	4400	4400	4400	935
273	20240119	155200	159608350	4400	4400	4400	4400	0
274	20240119	155100	159608350	4400	4400	4400	4400	0
275	20240119	155000	159608350	4400	4400	4400	4400	0
276	20240119	154900	159608350	4400	4400	4400	4400	0
277	20240119	154800	159608350	4400	4400	4400	4400	0
278	20240119	154700	159608350	4400	4400	4400	4400	0
279	20240119	154600	159608350	4400	4400	4400	4400	0
280	20240119	154500	159608350	4400	4400	4400	4400	0
281	20240119	154400	159608350	4400	4400	4400	4400	0
282	20240119	154300	159608350	4400	4400	4400	4400	0
283	20240119	154200	159608350	4400	4400	4400	4400	0
284	20240119	154100	159608350	4400	4400	4400	4400	0
285	20240119	154000	159608350	4400	4400	4400	4400	0
286	20240119	153900	159608350	4400	4400	4400	4400	0
287	20240119	153800	159608350	4400	4400	4400	4400	0
288	20240119	153700	159608350	4400	4400	4400	4400	0
289	20240119	153600	159608350	4400	4400	4400	4400	0
290	20240119	153500	159608350	4400	4400	4400	4400	0
291	20240119	153400	159608350	4400	4400	4400	4400	0
292	20240119	153300	159608350	4400	4400	4400	4400	0
293	20240119	153200	159608350	4400	4400	4400	4400	0
294	20240119	153100	159608350	4400	4400	4400	4400	0
295	20240119	153000	159608350	4400	4400	4400	4400	935
296	20240119	152900	155494350	4420	4420	4420	4420	0
297	20240119	152800	155494350	4420	4420	4420	4420	0
298	20240119	152700	155494350	4420	4420	4420	4420	0
299	20240119	152600	155494350	4420	4420	4420	4420	0
300	20240119	152500	155494350	4420	4420	4420	4420	0
301	20240119	152400	155494350	4420	4420	4420	4420	0
302	20240119	152300	155494350	4420	4420	4420	4420	0
303	20240119	152200	155494350	4420	4420	4420	4420	0
304	20240119	152100	155494350	4420	4420	4420	4420	0
305	20240119	152000	155494350	4420	4420	4420	4420	0
306	20240119	151900	155494350	4420	4420	4420	4420	0
307	20240119	151800	155494350	4420	4420	4420	4420	0
308	20240119	151700	155494350	4420	4415	4420	4415	3
309	20240119	151600	155481095	4415	4410	4415	4410	2
310	20240119	151500	155472270	4410	4415	4415	4410	110
311	20240119	151400	154987140	4420	4420	4420	4420	30
312	20240119	151300	154854540	4420	4420	4420	4420	2
313	20240119	151200	154845700	4420	4420	4420	4420	0
314	20240119	151100	154845700	4420	4420	4420	4420	0
315	20240119	151000	154845700	4420	4420	4420	4420	0
316	20240119	150900	154845700	4420	4425	4425	4420	13
317	20240119	150800	154788230	4425	4425	4425	4425	0
318	20240119	150700	154788230	4425	4420	4425	4410	14
319	20240119	150600	154726460	4425	4425	4425	4425	0
320	20240119	150500	154726460	4425	4425	4425	4425	1
321	20240119	150400	154722035	4430	4430	4430	4430	0
322	20240119	150300	154722035	4430	4430	4430	4430	0
323	20240119	150200	154722035	4430	4430	4430	4430	0
324	20240119	150100	154722035	4430	4430	4430	4430	0
325	20240119	150000	154722035	4430	4430	4430	4430	50
326	20240119	145900	154500535	4430	4430	4430	4430	22
327	20240119	145800	154403075	4430	4425	4430	4405	4
328	20240119	145700	154385385	4425	4425	4425	4425	0
329	20240119	145600	154385385	4425	4425	4425	4425	0
330	20240119	145500	154385385	4425	4425	4425	4425	0
331	20240119	145400	154385385	4425	4425	4425	4425	0
332	20240119	145300	154385385	4425	4405	4425	4400	44
333	20240119	145200	154191550	4430	4430	4430	4430	0
334	20240119	145100	154191550	4430	4430	4430	4430	513
335	20240119	145000	151918960	4435	4435	4435	4435	0
336	20240119	144900	151918960	4435	4435	4435	4435	1
337	20240119	144800	151914525	4400	4410	4410	4400	1104
338	20240119	144700	147050695	4435	4410	4435	4410	202
339	20240119	144600	146159850	4435	4435	4435	4435	10
340	20240119	144500	146115500	4435	4435	4435	4435	0
341	20240119	144400	146115500	4435	4435	4435	4435	3
342	20240119	144300	146102195	4435	4435	4435	4410	91
343	20240119	144200	145700835	4410	4415	4435	4410	203
344	20240119	144100	144805065	4435	4435	4435	4435	0
345	20240119	144000	144805065	4435	4435	4435	4435	0
346	20240119	143900	144805065	4435	4435	4435	4435	0
347	20240119	143800	144805065	4435	4435	4435	4435	0
348	20240119	143700	144805065	4435	4435	4435	4435	0
349	20240119	143600	144805065	4435	4435	4435	4435	0
350	20240119	143500	144805065	4435	4435	4435	4435	0
351	20240119	143400	144805065	4435	4415	4435	4415	483
352	20240119	143300	142664085	4420	4420	4420	4415	273
353	20240119	143200	141457460	4430	4430	4430	4430	0
354	20240119	143100	141457460	4430	4430	4430	4430	0
355	20240119	143000	141457460	4430	4430	4430	4430	0
356	20240119	142900	141457460	4430	4430	4430	4430	0
357	20240119	142800	141457460	4430	4430	4430	4430	0
358	20240119	142700	141457460	4430	4430	4430	4430	1
359	20240119	142600	141453030	4435	4435	4435	4435	0
360	20240119	142500	141453030	4435	4435	4435	4435	0
361	20240119	142400	141453030	4435	4435	4435	4435	0
362	20240119	142300	141453030	4435	4435	4435	4435	0
363	20240119	142200	141453030	4435	4435	4435	4435	0
364	20240119	142100	141453030	4435	4435	4435	4435	0
365	20240119	142000	141453030	4435	4435	4435	4435	0
366	20240119	141900	141453030	4435	4425	4435	4420	657
367	20240119	141800	138547770	4430	4430	4430	4430	592
368	20240119	141700	135925210	4435	4440	4440	4435	133
369	20240119	141600	135335350	4445	4445	4445	4445	0
370	20240119	141500	135335350	4445	4445	4445	4445	0
371	20240119	141400	135335350	4445	4445	4445	4445	1
372	20240119	141300	135330905	4435	4435	4435	4435	101
373	20240119	141200	134882970	4440	4440	4440	4440	0
374	20240119	141100	134882970	4440	4440	4440	4440	0
375	20240119	141000	134882970	4440	4440	4440	4440	0
376	20240119	140900	134882970	4440	4440	4440	4440	0
377	20240119	140800	134882970	4440	4440	4440	4440	22
378	20240119	140700	134785290	4465	4465	4465	4465	0
379	20240119	140600	134785290	4465	4465	4465	4465	0
380	20240119	140500	134785290	4465	4465	4465	4465	0
381	20240119	140400	134785290	4465	4440	4465	4440	2
382	20240119	140300	134776385	4440	4440	4440	4440	15
383	20240119	140200	134709785	4440	4440	4440	4440	0
384	20240119	140100	134709785	4440	4440	4440	4440	64
385	20240119	140000	134425625	4460	4465	4465	4460	4
386	20240119	135900	134407780	4470	4470	4470	4470	3
387	20240119	135800	134394370	4470	4470	4470	4470	0
388	20240119	135700	134394370	4470	4470	4470	4470	30
389	20240119	135600	134260270	4470	4470	4470	4470	0
390	20240119	135500	134260270	4470	4470	4470	4470	0
391	20240119	135400	134260270	4470	4470	4470	4470	0
392	20240119	135300	134260270	4470	4470	4470	4470	0
393	20240119	135200	134260270	4470	4470	4470	4470	0
394	20240119	135100	134260270	4470	4470	4470	4470	0
395	20240119	135000	134260270	4470	4440	4470	4440	2
396	20240119	134900	134251360	4440	4440	4440	4440	314
397	20240119	134800	132857200	4470	4470	4470	4470	0
398	20240119	134700	132857200	4470	4470	4470	4470	0
399	20240119	134600	132857200	4470	4470	4470	4470	1
400	20240119	134500	132852730	4440	4440	4440	4440	8
401	20240119	134400	132817210	4470	4470	4470	4470	0
402	20240119	134300	132817210	4470	4470	4470	4470	0
403	20240119	134200	132817210	4470	4460	4470	4440	835
404	20240119	134100	129109260	4465	4465	4465	4465	0
405	20240119	134000	129109260	4465	4465	4465	4465	0
406	20240119	133900	129109260	4465	4465	4465	4465	0
407	20240119	133800	129109260	4465	4465	4465	4465	1
408	20240119	133700	129104795	4470	4470	4470	4470	0
409	20240119	133600	129104795	4470	4470	4470	4470	0
410	20240119	133500	129104795	4470	4475	4475	4470	2
411	20240119	133400	129095850	4480	4480	4480	4480	0
412	20240119	133300	129095850	4480	4480	4480	4480	0
413	20240119	133200	129095850	4480	4480	4480	4480	1
414	20240119	133100	129091370	4480	4480	4480	4480	1
415	20240119	133000	129086890	4475	4475	4475	4475	1
416	20240119	132900	129082415	4480	4480	4480	4480	0
417	20240119	132800	129082415	4480	4480	4480	4480	0
418	20240119	132700	129082415	4480	4480	4480	4480	0
419	20240119	132600	129082415	4480	4480	4480	4480	1
420	20240119	132500	129077935	4485	4485	4485	4485	2
421	20240119	132400	129068965	4485	4485	4485	4485	3
422	20240119	132300	129055510	4480	4460	4480	4460	115
423	20240119	132200	128542470	4445	4445	4445	4445	0
424	20240119	132100	128542470	4445	4445	4445	4445	1
425	20240119	132000	128538025	4460	4460	4460	4460	11
426	20240119	131900	128488965	4445	4455	4455	4445	497
427	20240119	131800	126279785	4455	4460	4460	4445	405
428	20240119	131700	124479460	4460	4460	4460	4460	1
429	20240119	131600	124475000	4460	4460	4460	4460	0
430	20240119	131500	124475000	4460	4455	4460	4455	4
431	20240119	131400	124457175	4460	4460	4460	4460	12
432	20240119	131300	124403655	4460	4460	4460	4460	0
433	20240119	131200	124403655	4460	4460	4460	4460	3
434	20240119	131100	124390275	4460	4460	4460	4460	0
435	20240119	131000	124390275	4460	4460	4460	4460	5
436	20240119	130900	124367975	4460	4460	4460	4460	13
437	20240119	130800	124309995	4460	4460	4460	4460	20
438	20240119	130700	124220795	4460	4460	4460	4460	21
439	20240119	130600	124127135	4460	4460	4460	4460	60
440	20240119	130500	123859535	4460	4460	4460	4435	1214
441	20240119	130400	118475045	4460	4460	4460	4460	5
442	20240119	130300	118452745	4435	4435	4435	4435	0
443	20240119	130200	118452745	4435	4435	4435	4435	0
444	20240119	130100	118452745	4435	4435	4435	4435	0
445	20240119	130000	118452745	4435	4445	4445	4435	272
446	20240119	125900	117245535	4470	4470	4470	4470	0
447	20240119	125800	117245535	4470	4470	4470	4470	0
448	20240119	125700	117245535	4470	4470	4470	4470	20
449	20240119	125600	117156135	4475	4475	4475	4475	0
450	20240119	125500	117156135	4475	4475	4475	4475	0
451	20240119	125400	117156135	4475	4475	4475	4475	0
452	20240119	125300	117156135	4475	4475	4475	4475	0
453	20240119	125200	117156135	4475	4475	4475	4475	0
454	20240119	125100	117156135	4475	4475	4475	4475	0
455	20240119	125000	117156135	4475	4475	4475	4475	0
456	20240119	124900	117156135	4475	4475	4475	4475	0
457	20240119	124800	117156135	4475	4475	4475	4475	0
458	20240119	124700	117156135	4475	4475	4475	4475	0
459	20240119	124600	117156135	4475	4475	4475	4475	0
460	20240119	124500	117156135	4475	4475	4475	4475	0
461	20240119	124400	117156135	4475	4475	4475	4475	0
462	20240119	124300	117156135	4475	4475	4475	4475	0
463	20240119	124200	117156135	4475	4475	4475	4475	0
464	20240119	124100	117156135	4475	4475	4475	4475	10
465	20240119	124000	117111385	4475	4485	4485	4475	6000
466	20240119	123900	90201535	4485	4485	4485	4485	0
467	20240119	123800	90201535	4485	4485	4485	4485	0
468	20240119	123700	90201535	4485	4485	4485	4485	0
469	20240119	123600	90201535	4485	4485	4485	4485	0
470	20240119	123500	90201535	4485	4485	4485	4485	625
471	20240119	123400	87398410	4485	4485	4485	4485	0
472	20240119	123300	87398410	4485	4495	4495	4485	120
473	20240119	123200	86860060	4495	4495	4495	4495	200
474	20240119	123100	85961060	4490	4445	4490	4445	3020
475	20240119	123000	72420810	4445	4445	4445	4445	0
476	20240119	122900	72420810	4445	4445	4445	4445	0
477	20240119	122800	72420810	4445	4445	4445	4445	0
478	20240119	122700	72420810	4445	4445	4445	4445	0
479	20240119	122600	72420810	4445	4445	4445	4445	0
480	20240119	122500	72420810	4445	4445	4445	4445	0
481	20240119	122400	72420810	4445	4445	4445	4445	0
482	20240119	122300	72420810	4445	4445	4445	4445	0
483	20240119	122200	72420810	4445	4445	4445	4445	0
484	20240119	122100	72420810	4445	4445	4445	4445	0
485	20240119	122000	72420810	4445	4445	4445	4445	0
486	20240119	121900	72420810	4445	4445	4445	4445	50
487	20240119	121800	72198560	4445	4445	4445	4445	0
488	20240119	121700	72198560	4445	4445	4445	4445	0
489	20240119	121600	72198560	4445	4445	4445	4445	3
490	20240119	121500	72185225	4435	4435	4435	4435	0
491	20240119	121400	72185225	4435	4435	4435	4435	50
492	20240119	121300	71963475	4445	4445	4445	4445	0
493	20240119	121200	71963475	4445	4440	4445	4440	185
494	20240119	121100	71141575	4445	4445	4445	4445	0
495	20240119	121000	71141575	4445	4445	4445	4445	123
496	20240119	120900	70594840	4450	4450	4450	4450	0
497	20240119	120800	70594840	4450	4450	4450	4450	8
498	20240119	120700	70559240	4450	4450	4450	4450	1
499	20240119	120600	70554790	4445	4445	4445	4445	0
500	20240119	120500	70554790	4445	4445	4445	4445	0
501	20240119	120400	70554790	4445	4445	4445	4445	0
502	20240119	120300	70554790	4445	4445	4445	4445	0
503	20240119	120200	70554790	4445	4445	4445	4445	0
504	20240119	120100	70554790	4445	4445	4445	4445	0
505	20240119	120000	70554790	4445	4450	4450	4445	51
506	20240119	115900	70327960	4470	4470	4470	4470	223
507	20240119	115800	69331150	4470	4470	4470	4470	51
508	20240119	115700	69103180	4455	4455	4455	4455	24
509	20240119	115600	68996260	4460	4460	4460	4460	7
510	20240119	115500	68965040	4465	4465	4465	4465	223
511	20240119	115400	67969345	4465	4465	4465	4465	0
512	20240119	115300	67969345	4465	4465	4465	4465	0
513	20240119	115200	67969345	4465	4465	4465	4465	0
514	20240119	115100	67969345	4465	4465	4465	4465	0
515	20240119	115000	67969345	4465	4465	4465	4465	0
516	20240119	114900	67969345	4465	4465	4465	4465	0
517	20240119	114800	67969345	4465	4465	4465	4465	4
518	20240119	114700	67951485	4460	4460	4460	4460	12
519	20240119	114600	67897965	4465	4465	4465	4465	21
520	20240119	114500	67804200	4470	4470	4470	4470	17
521	20240119	114400	67728210	4475	4475	4475	4475	0
522	20240119	114300	67728210	4475	4475	4475	4475	1
523	20240119	114200	67723735	4480	4480	4480	4480	1
524	20240119	114100	67719255	4475	4475	4475	4475	0
525	20240119	114000	67719255	4475	4475	4475	4475	16
526	20240119	113900	67647655	4480	4480	4480	4480	0
527	20240119	113800	67647655	4480	4480	4480	4480	0
528	20240119	113700	67647655	4480	4480	4480	4480	0
529	20240119	113600	67647655	4480	4480	4480	4480	0
530	20240119	113500	67647655	4480	4480	4480	4480	0
531	20240119	113400	67647655	4480	4480	4480	4480	0
532	20240119	113300	67647655	4480	4480	4480	4480	0
533	20240119	113200	67647655	4480	4480	4480	4480	0
534	20240119	113100	67647655	4480	4480	4480	4480	0
535	20240119	113000	67647655	4480	4480	4480	4480	1
536	20240119	112900	67643175	4480	4480	4480	4480	0
537	20240119	112800	67643175	4480	4480	4480	4480	0
538	20240119	112700	67643175	4480	4480	4480	4480	0
539	20240119	112600	67643175	4480	4480	4480	4480	0
540	20240119	112500	67643175	4480	4480	4480	4480	14
541	20240119	112400	67580455	4480	4480	4480	4480	66
542	20240119	112300	67284775	4480	4480	4480	4480	22
543	20240119	112200	67186215	4485	4485	4485	4485	0
544	20240119	112100	67186215	4485	4485	4485	4485	0
545	20240119	112000	67186215	4485	4485	4485	4485	0
546	20240119	111900	67186215	4485	4485	4485	4485	1
547	20240119	111800	67181730	4475	4475	4475	4475	0
548	20240119	111700	67181730	4475	4475	4475	4475	0
549	20240119	111600	67181730	4475	4475	4475	4475	0
550	20240119	111500	67181730	4475	4455	4475	4415	681
551	20240119	111400	64160560	4485	4485	4485	4485	0
552	20240119	111300	64160560	4485	4485	4485	4485	1
553	20240119	111200	64156075	4485	4485	4485	4485	0
554	20240119	111100	64156075	4485	4485	4485	4485	0
555	20240119	111000	64156075	4485	4450	4485	4450	208
556	20240119	110900	63227755	4450	4455	4455	4450	318
557	20240119	110800	61812555	4455	4455	4455	4455	0
558	20240119	110700	61812555	4455	4455	4455	4455	0
559	20240119	110600	61812555	4455	4455	4455	4455	0
560	20240119	110500	61812555	4455	4455	4455	4455	141
561	20240119	110400	61184400	4455	4455	4455	4455	457
562	20240119	110300	59148465	4455	4455	4455	4455	1
563	20240119	110200	59144010	4475	4475	4475	4475	1
564	20240119	110100	59139535	4460	4465	4465	4460	25
565	20240119	110000	59027970	4470	4470	4470	4470	1
566	20240119	105900	59023500	4470	4470	4470	4470	0
567	20240119	105800	59023500	4470	4470	4470	4470	0
568	20240119	105700	59023500	4470	4470	4470	4470	5
569	20240119	105600	59001150	4470	4470	4470	4470	0
570	20240119	105500	59001150	4470	4470	4470	4470	0
571	20240119	105400	59001150	4470	4470	4470	4470	2
572	20240119	105300	58992210	4470	4470	4470	4470	4
573	20240119	105200	58974330	4470	4470	4470	4470	64
574	20240119	105100	58688250	4475	4475	4475	4475	0
575	20240119	105000	58688250	4475	4480	4480	4475	69
576	20240119	104900	58379380	4495	4495	4495	4495	0
577	20240119	104800	58379380	4495	4480	4495	4480	145
578	20240119	104700	57729135	4480	4480	4480	4480	1
579	20240119	104600	57724655	4480	4480	4480	4480	1
580	20240119	104500	57720175	4475	4480	4480	4475	3
581	20240119	104400	57706745	4480	4480	4480	4480	43
582	20240119	104300	57514105	4480	4480	4480	4480	0
583	20240119	104200	57514105	4480	4480	4480	4480	2
584	20240119	104100	57505145	4480	4480	4480	4480	0
585	20240119	104000	57505145	4480	4480	4480	4480	0
586	20240119	103900	57505145	4480	4480	4480	4480	0
587	20240119	103800	57505145	4480	4480	4480	4480	0
588	20240119	103700	57505145	4480	4475	4480	4475	2
589	20240119	103600	57496190	4465	4465	4465	4465	682
590	20240119	103500	54451060	4465	4465	4465	4465	81
591	20240119	103400	54089395	4470	4470	4470	4470	0
592	20240119	103300	54089395	4470	4470	4470	4470	8
593	20240119	103200	54053635	4470	4470	4470	4470	12
594	20240119	103100	53999995	4470	4470	4470	4470	0
595	20240119	103000	53999995	4470	4470	4470	4470	0
596	20240119	102900	53999995	4470	4470	4470	4470	1
597	20240119	102800	53995525	4465	4485	4485	4465	770
598	20240119	102700	50546785	4485	4485	4485	4485	112
599	20240119	102600	50044465	4490	4495	4495	4490	13
600	20240119	102500	49986090	4495	4495	4495	4495	1
601	20240119	102400	49981595	4495	4495	4495	4495	17
602	20240119	102300	49905180	4495	4495	4495	4495	0
603	20240119	102200	49905180	4495	4495	4495	4495	0
604	20240119	102100	49905180	4495	4495	4495	4495	1
605	20240119	102000	49900685	4495	4495	4500	4495	12
606	20240119	101900	49846740	4495	4495	4495	4495	24
607	20240119	101800	49738860	4500	4495	4500	4495	5
608	20240119	101700	49716380	4495	4495	4495	4495	0
609	20240119	101600	49716380	4495	4495	4495	4495	0
610	20240119	101500	49716380	4495	4475	4495	4475	957
611	20240119	101400	45423990	4475	4470	4475	4470	10
612	20240119	101300	45379285	4470	4470	4470	4470	10
613	20240119	101200	45334585	4475	4475	4475	4475	0
614	20240119	101100	45334585	4475	4475	4475	4475	0
615	20240119	101000	45334585	4475	4475	4475	4475	0
616	20240119	100900	45334585	4475	4440	4480	4440	346
617	20240119	100800	43786255	4425	4480	4480	4425	104
618	20240119	100700	43324925	4480	4480	4480	4480	0
619	20240119	100600	43324925	4480	4480	4480	4480	15
620	20240119	100500	43257725	4480	4480	4480	4480	0
621	20240119	100400	43257725	4480	4480	4480	4480	1
622	20240119	100300	43253245	4475	4475	4475	4475	0
623	20240119	100200	43253245	4475	4475	4475	4475	0
624	20240119	100100	43253245	4475	4470	4475	4470	178
625	20240119	100000	42456760	4470	4470	4470	4470	3
626	20240119	095900	42443350	4470	4470	4470	4470	1
627	20240119	095800	42438880	4465	4455	4470	4455	759
628	20240119	095700	39046415	4430	4430	4430	4430	1
629	20240119	095600	39041985	4425	4450	4450	4410	468
630	20240119	095500	36972300	4480	4480	4480	4480	0
631	20240119	095400	36972300	4480	4480	4480	4480	0
632	20240119	095300	36972300	4480	4480	4480	4480	12
633	20240119	095200	36918540	4475	4450	4475	4450	2
634	20240119	095100	36909615	4435	4435	4435	4435	0
635	20240119	095000	36909615	4435	4475	4475	4435	1134
636	20240119	094900	31868855	4480	4480	4480	4480	52
637	20240119	094800	31635895	4490	4490	4490	4490	0
638	20240119	094700	31635895	4490	4490	4490	4490	0
639	20240119	094600	31635895	4490	4480	4490	4480	2
640	20240119	094500	31626925	4480	4480	4480	4480	75
641	20240119	094400	31290925	4480	4480	4480	4480	0
642	20240119	094300	31290925	4480	4485	4485	4480	135
643	20240119	094200	30686060	4490	4490	4490	4490	0
644	20240119	094100	30686060	4490	4490	4490	4490	7
645	20240119	094000	30654630	4500	4500	4500	4500	1
646	20240119	093900	30650130	4490	4490	4490	4490	10
647	20240119	093800	30605230	4500	4500	4500	4500	7
648	20240119	093700	30573730	4495	4500	4500	4495	74
649	20240119	093600	30240850	4500	4500	4500	4500	1
650	20240119	093500	30236350	4485	4485	4485	4485	60
651	20240119	093400	29967250	4485	4485	4485	4485	3
652	20240119	093300	29953795	4485	4485	4485	4485	12
653	20240119	093200	29899975	4505	4505	4505	4505	0
654	20240119	093100	29899975	4505	4490	4505	4490	647
655	20240119	093000	26993185	4495	4485	4495	4485	537
656	20240119	092900	24582140	4485	4490	4490	4485	200
657	20240119	092800	23684700	4495	4460	4495	4460	2
658	20240119	092700	23675745	4460	4460	4460	4460	1
659	20240119	092600	23671285	4490	4490	4490	4490	2
660	20240119	092500	23662305	4480	4480	4480	4480	0
661	20240119	092400	23662305	4480	4480	4480	4480	1
662	20240119	092300	23657825	4490	4490	4490	4490	1
663	20240119	092200	23653335	4470	4485	4485	4470	4
664	20240119	092100	23635425	4490	4465	4490	4465	2
665	20240119	092000	23626470	4465	4465	4465	4465	1
666	20240119	091900	23622005	4475	4475	4475	4475	1
667	20240119	091800	23617530	4495	4515	4515	4495	194
668	20240119	091700	22745450	4510	4510	4510	4510	2
669	20240119	091600	22736430	4515	4515	4515	4510	21
670	20240119	091500	22641710	4520	4510	4520	4510	228
671	20240119	091400	21612560	4510	4495	4510	4495	1105
672	20240119	091300	16638730	4495	4505	4505	4495	8
673	20240119	091200	16602745	4510	4505	4525	4505	11
674	20240119	091100	16553100	4505	4520	4525	4420	291
675	20240119	091000	15247525	4525	4490	4525	4490	18
676	20240119	090900	15166430	4490	4475	4490	4475	1179
677	20240119	090800	9881995	4475	4465	4475	4440	13
678	20240119	090700	9824115	4460	4455	4460	4455	65
679	20240119	090600	9534440	4460	4460	4460	4460	0
680	20240119	090500	9534440	4460	4460	4460	4460	0
681	20240119	090400	9534440	4460	4460	4460	4460	0
682	20240119	090300	9534440	4460	4440	4460	4410	962
683	20240119	090200	5285235	4475	4480	4480	4435	6
684	20240119	090100	5258495	4465	4420	4485	4315	737
685	20240119	090000	2037400	4410	4410	4410	4405	462