KissMeData/109820/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201300	174427950	2945	2945	2945	2945	1348
3	20240116	201200	174427950	2945	2945	2945	2945	0
4	20240116	201100	174427950	2945	2945	2945	2945	0
5	20240116	201000	174427950	2945	2945	2945	2945	0
6	20240116	200900	174427950	2945	2945	2945	2945	0
7	20240116	200800	174427950	2945	2945	2945	2945	0
8	20240116	200700	174427950	2945	2945	2945	2945	0
9	20240116	200600	174427950	2945	2945	2945	2945	0
10	20240116	200500	174427950	2945	2945	2945	2945	0
11	20240116	200400	174427950	2945	2945	2945	2945	0
12	20240116	200300	174427950	2945	2945	2945	2945	0
13	20240116	200200	174427950	2945	2945	2945	2945	0
14	20240116	200100	174427950	2945	2945	2945	2945	0
15	20240116	200000	174427950	2945	2945	2945	2945	0
16	20240116	195900	174427950	2945	2945	2945	2945	0
17	20240116	195800	174427950	2945	2945	2945	2945	0
18	20240116	195700	174427950	2945	2945	2945	2945	0
19	20240116	195600	174427950	2945	2945	2945	2945	0
20	20240116	195500	174427950	2945	2945	2945	2945	0
21	20240116	195400	174427950	2945	2945	2945	2945	0
22	20240116	195300	174427950	2945	2945	2945	2945	0
23	20240116	195200	174427950	2945	2945	2945	2945	0
24	20240116	195100	174427950	2945	2945	2945	2945	0
25	20240116	195000	174427950	2945	2945	2945	2945	0
26	20240116	194900	174427950	2945	2945	2945	2945	0
27	20240116	194800	174427950	2945	2945	2945	2945	0
28	20240116	194700	174427950	2945	2945	2945	2945	0
29	20240116	194600	174427950	2945	2945	2945	2945	0
30	20240116	194500	174427950	2945	2945	2945	2945	0
31	20240116	194400	174427950	2945	2945	2945	2945	0
32	20240116	194300	174427950	2945	2945	2945	2945	1348
33	20240116	194200	174427950	2945	2945	2945	2945	0
34	20240116	194100	174427950	2945	2945	2945	2945	0
35	20240116	194000	174427950	2945	2945	2945	2945	0
36	20240116	193900	174427950	2945	2945	2945	2945	0
37	20240116	193800	174427950	2945	2945	2945	2945	0
38	20240116	193700	174427950	2945	2945	2945	2945	0
39	20240116	193600	174427950	2945	2945	2945	2945	0
40	20240116	193500	174427950	2945	2945	2945	2945	0
41	20240116	193400	174427950	2945	2945	2945	2945	0
42	20240116	193300	174427950	2945	2945	2945	2945	0
43	20240116	193200	174427950	2945	2945	2945	2945	0
44	20240116	193100	174427950	2945	2945	2945	2945	0
45	20240116	193000	174427950	2945	2945	2945	2945	0
46	20240116	192900	174427950	2945	2945	2945	2945	0
47	20240116	192800	174427950	2945	2945	2945	2945	0
48	20240116	192700	174427950	2945	2945	2945	2945	0
49	20240116	192600	174427950	2945	2945	2945	2945	0
50	20240116	192500	174427950	2945	2945	2945	2945	0
51	20240116	192400	174427950	2945	2945	2945	2945	0
52	20240116	192300	174427950	2945	2945	2945	2945	0
53	20240116	192200	174427950	2945	2945	2945	2945	0
54	20240116	192100	174427950	2945	2945	2945	2945	0
55	20240116	192000	174427950	2945	2945	2945	2945	0
56	20240116	191900	174427950	2945	2945	2945	2945	0
57	20240116	191800	174427950	2945	2945	2945	2945	0
58	20240116	191700	174427950	2945	2945	2945	2945	0
59	20240116	191600	174427950	2945	2945	2945	2945	0
60	20240116	191500	174427950	2945	2945	2945	2945	0
61	20240116	191400	174427950	2945	2945	2945	2945	0
62	20240116	191300	174427950	2945	2945	2945	2945	1348
63	20240116	191200	174427950	2945	2945	2945	2945	0
64	20240116	191100	174427950	2945	2945	2945	2945	0
65	20240116	191000	174427950	2945	2945	2945	2945	0
66	20240116	190900	174427950	2945	2945	2945	2945	0
67	20240116	190800	174427950	2945	2945	2945	2945	0
68	20240116	190700	174427950	2945	2945	2945	2945	0
69	20240116	190600	174427950	2945	2945	2945	2945	0
70	20240116	190500	174427950	2945	2945	2945	2945	0
71	20240116	190400	174427950	2945	2945	2945	2945	0
72	20240116	190300	174427950	2945	2945	2945	2945	0
73	20240116	190200	174427950	2945	2945	2945	2945	0
74	20240116	190100	174427950	2945	2945	2945	2945	0
75	20240116	190000	174427950	2945	2945	2945	2945	0
76	20240116	185900	174427950	2945	2945	2945	2945	0
77	20240116	185800	174427950	2945	2945	2945	2945	0
78	20240116	185700	174427950	2945	2945	2945	2945	0
79	20240116	185600	174427950	2945	2945	2945	2945	0
80	20240116	185500	174427950	2945	2945	2945	2945	0
81	20240116	185400	174427950	2945	2945	2945	2945	0
82	20240116	185300	174427950	2945	2945	2945	2945	0
83	20240116	185200	174427950	2945	2945	2945	2945	0
84	20240116	185100	174427950	2945	2945	2945	2945	0
85	20240116	185000	174427950	2945	2945	2945	2945	0
86	20240116	184900	174427950	2945	2945	2945	2945	0
87	20240116	184800	174427950	2945	2945	2945	2945	0
88	20240116	184700	174427950	2945	2945	2945	2945	0
89	20240116	184600	174427950	2945	2945	2945	2945	0
90	20240116	184500	174427950	2945	2945	2945	2945	0
91	20240116	184400	174427950	2945	2945	2945	2945	0
92	20240116	184300	174427950	2945	2945	2945	2945	1348
93	20240116	184200	174427950	2945	2945	2945	2945	0
94	20240116	184100	174427950	2945	2945	2945	2945	0
95	20240116	184000	174427950	2945	2945	2945	2945	0
96	20240116	183900	174427950	2945	2945	2945	2945	0
97	20240116	183800	174427950	2945	2945	2945	2945	0
98	20240116	183700	174427950	2945	2945	2945	2945	0
99	20240116	183600	174427950	2945	2945	2945	2945	0
100	20240116	183500	174427950	2945	2945	2945	2945	0
101	20240116	183400	174427950	2945	2945	2945	2945	0
102	20240116	183300	174427950	2945	2945	2945	2945	0
103	20240116	183200	174427950	2945	2945	2945	2945	0
104	20240116	183100	174427950	2945	2945	2945	2945	0
105	20240116	183000	174427950	2945	2945	2945	2945	0
106	20240116	182900	174427950	2945	2945	2945	2945	0
107	20240116	182800	174427950	2945	2945	2945	2945	0
108	20240116	182700	174427950	2945	2945	2945	2945	0
109	20240116	182600	174427950	2945	2945	2945	2945	0
110	20240116	182500	174427950	2945	2945	2945	2945	0
111	20240116	182400	174427950	2945	2945	2945	2945	0
112	20240116	182300	174427950	2945	2945	2945	2945	0
113	20240116	182200	174427950	2945	2945	2945	2945	0
114	20240116	182100	174427950	2945	2945	2945	2945	0
115	20240116	182000	174427950	2945	2945	2945	2945	0
116	20240116	181900	174427950	2945	2945	2945	2945	0
117	20240116	181800	174427950	2945	2945	2945	2945	0
118	20240116	181700	174427950	2945	2945	2945	2945	0
119	20240116	181600	174427950	2945	2945	2945	2945	0
120	20240116	181500	174427950	2945	2945	2945	2945	0
121	20240116	181400	174427950	2945	2945	2945	2945	0
122	20240116	181300	174427950	2945	2945	2945	2945	1348
123	20240116	181200	174427950	2945	2945	2945	2945	0
124	20240116	181100	174427950	2945	2945	2945	2945	0
125	20240116	181000	174427950	2945	2945	2945	2945	0
126	20240116	180900	174427950	2945	2945	2945	2945	0
127	20240116	180800	174427950	2945	2945	2945	2945	0
128	20240116	180700	174427950	2945	2945	2945	2945	0
129	20240116	180600	174427950	2945	2945	2945	2945	0
130	20240116	180500	174427950	2945	2945	2945	2945	0
131	20240116	180400	174427950	2945	2945	2945	2945	0
132	20240116	180300	174427950	2945	2945	2945	2945	0
133	20240116	180200	174427950	2945	2945	2945	2945	0
134	20240116	180100	174427950	2945	2945	2945	2945	0
135	20240116	180000	174427950	2945	2945	2945	2945	0
136	20240116	175900	174427950	2945	2945	2945	2945	0
137	20240116	175800	174427950	2945	2945	2945	2945	0
138	20240116	175700	174427950	2945	2945	2945	2945	0
139	20240116	175600	174427950	2945	2945	2945	2945	0
140	20240116	175500	174427950	2945	2945	2945	2945	0
141	20240116	175400	174427950	2945	2945	2945	2945	0
142	20240116	175300	174427950	2945	2945	2945	2945	0
143	20240116	175200	174427950	2945	2945	2945	2945	0
144	20240116	175100	174427950	2945	2945	2945	2945	0
145	20240116	175000	174427950	2945	2945	2945	2945	0
146	20240116	174900	174427950	2945	2945	2945	2945	0
147	20240116	174800	174427950	2945	2945	2945	2945	0
148	20240116	174700	174427950	2945	2945	2945	2945	0
149	20240116	174600	174427950	2945	2945	2945	2945	0
150	20240116	174500	174427950	2945	2945	2945	2945	0
151	20240116	174400	174427950	2945	2945	2945	2945	0
152	20240116	174300	174427950	2945	2945	2945	2945	1348
153	20240116	174200	174427950	2945	2945	2945	2945	0
154	20240116	174100	174427950	2945	2945	2945	2945	0
155	20240116	174000	174427950	2945	2945	2945	2945	0
156	20240116	173900	174427950	2945	2945	2945	2945	0
157	20240116	173800	174427950	2945	2945	2945	2945	0
158	20240116	173700	174427950	2945	2945	2945	2945	0
159	20240116	173600	174427950	2945	2945	2945	2945	0
160	20240116	173500	174427950	2945	2945	2945	2945	0
161	20240116	173400	174427950	2945	2945	2945	2945	0
162	20240116	173300	174427950	2945	2945	2945	2945	0
163	20240116	173200	174427950	2945	2945	2945	2945	0
164	20240116	173100	174427950	2945	2945	2945	2945	0
165	20240116	173000	174427950	2945	2945	2945	2945	0
166	20240116	172900	174427950	2945	2945	2945	2945	0
167	20240116	172800	174427950	2945	2945	2945	2945	0
168	20240116	172700	174427950	2945	2945	2945	2945	0
169	20240116	172600	174427950	2945	2945	2945	2945	0
170	20240116	172500	174427950	2945	2945	2945	2945	0
171	20240116	172400	174427950	2945	2945	2945	2945	0
172	20240116	172300	174427950	2945	2945	2945	2945	0
173	20240116	172200	174427950	2945	2945	2945	2945	0
174	20240116	172100	174427950	2945	2945	2945	2945	0
175	20240116	172000	174427950	2945	2945	2945	2945	0
176	20240116	171900	174427950	2945	2945	2945	2945	0
177	20240116	171800	174427950	2945	2945	2945	2945	0
178	20240116	171700	174427950	2945	2945	2945	2945	0
179	20240116	171600	174427950	2945	2945	2945	2945	0
180	20240116	171500	174427950	2945	2945	2945	2945	0
181	20240116	171400	174427950	2945	2945	2945	2945	0
182	20240116	171300	174427950	2945	2945	2945	2945	1348
183	20240116	171200	174427950	2945	2945	2945	2945	0
184	20240116	171100	174427950	2945	2945	2945	2945	0
185	20240116	171000	174427950	2945	2945	2945	2945	0
186	20240116	170900	174427950	2945	2945	2945	2945	0
187	20240116	170800	174427950	2945	2945	2945	2945	0
188	20240116	170700	174427950	2945	2945	2945	2945	0
189	20240116	170600	174427950	2945	2945	2945	2945	0
190	20240116	170500	174427950	2945	2945	2945	2945	0
191	20240116	170400	174427950	2945	2945	2945	2945	0
192	20240116	170300	174427950	2945	2945	2945	2945	0
193	20240116	170200	174427950	2945	2945	2945	2945	0
194	20240116	170100	174427950	2945	2945	2945	2945	0
195	20240116	170000	174427950	2945	2945	2945	2945	0
196	20240116	165900	174427950	2945	2945	2945	2945	0
197	20240116	165800	174427950	2945	2945	2945	2945	0
198	20240116	165700	174427950	2945	2945	2945	2945	0
199	20240116	165600	174427950	2945	2945	2945	2945	0
200	20240116	165500	174427950	2945	2945	2945	2945	0
201	20240116	165400	174427950	2945	2945	2945	2945	0
202	20240116	165300	174427950	2945	2945	2945	2945	0
203	20240116	165200	174427950	2945	2945	2945	2945	0
204	20240116	165100	174427950	2945	2945	2945	2945	0
205	20240116	165000	174427950	2945	2945	2945	2945	0
206	20240116	164900	174427950	2945	2945	2945	2945	0
207	20240116	164800	174427950	2945	2945	2945	2945	0
208	20240116	164700	174427950	2945	2945	2945	2945	0
209	20240116	164600	174427950	2945	2945	2945	2945	0
210	20240116	164500	174427950	2945	2945	2945	2945	0
211	20240116	164400	174427950	2945	2945	2945	2945	0
212	20240116	164300	174427950	2945	2945	2945	2945	1348
213	20240116	164200	174427950	2945	2945	2945	2945	0
214	20240116	164100	174427950	2945	2945	2945	2945	0
215	20240116	164000	174427950	2945	2945	2945	2945	0
216	20240116	163900	174427950	2945	2945	2945	2945	0
217	20240116	163800	174427950	2945	2945	2945	2945	0
218	20240116	163700	174427950	2945	2945	2945	2945	0
219	20240116	163600	174427950	2945	2945	2945	2945	0
220	20240116	163500	174427950	2945	2945	2945	2945	0
221	20240116	163400	174427950	2945	2945	2945	2945	0
222	20240116	163300	174427950	2945	2945	2945	2945	0
223	20240116	163200	174427950	2945	2945	2945	2945	0
224	20240116	163100	174427950	2945	2945	2945	2945	0
225	20240116	163000	174427950	2945	2945	2945	2945	0
226	20240116	162900	174427950	2945	2945	2945	2945	0
227	20240116	162800	174427950	2945	2945	2945	2945	0
228	20240116	162700	174427950	2945	2945	2945	2945	0
229	20240116	162600	174427950	2945	2945	2945	2945	0
230	20240116	162500	174427950	2945	2945	2945	2945	0
231	20240116	162400	174427950	2945	2945	2945	2945	0
232	20240116	162300	174427950	2945	2945	2945	2945	0
233	20240116	162200	174427950	2945	2945	2945	2945	0
234	20240116	162100	174427950	2945	2945	2945	2945	0
235	20240116	162000	174427950	2945	2945	2945	2945	0
236	20240116	161900	174427950	2945	2945	2945	2945	0
237	20240116	161800	174427950	2945	2945	2945	2945	0
238	20240116	161700	174427950	2945	2945	2945	2945	0
239	20240116	161600	174427950	2945	2945	2945	2945	0
240	20240116	161500	174427950	2945	2945	2945	2945	0
241	20240116	161400	174427950	2945	2945	2945	2945	0
242	20240116	161300	174427950	2945	2945	2945	2945	1348
243	20240116	161200	174427950	2945	2945	2945	2945	0
244	20240116	161100	174427950	2945	2945	2945	2945	0
245	20240116	161000	174427950	2945	2945	2945	2945	0
246	20240116	160900	174427950	2945	2945	2945	2945	0
247	20240116	160800	174427950	2945	2945	2945	2945	0
248	20240116	160700	174427950	2945	2945	2945	2945	0
249	20240116	160600	174427950	2945	2945	2945	2945	0
250	20240116	160500	174427950	2945	2945	2945	2945	0
251	20240116	160400	174427950	2945	2945	2945	2945	0
252	20240116	160300	174427950	2945	2945	2945	2945	0
253	20240116	160200	174427950	2945	2945	2945	2945	0
254	20240116	160100	174427950	2945	2945	2945	2945	0
255	20240116	160000	174427950	2945	2945	2945	2945	0
256	20240116	155900	174427950	2945	2945	2945	2945	0
257	20240116	155800	174427950	2945	2945	2945	2945	0
258	20240116	155700	174427950	2945	2945	2945	2945	0
259	20240116	155600	174427950	2945	2945	2945	2945	0
260	20240116	155500	174427950	2945	2945	2945	2945	0
261	20240116	155400	174427950	2945	2945	2945	2945	0
262	20240116	155300	174427950	2945	2945	2945	2945	0
263	20240116	155200	174427950	2945	2945	2945	2945	0
264	20240116	155100	174427950	2945	2945	2945	2945	0
265	20240116	155000	174427950	2945	2945	2945	2945	0
266	20240116	154900	174427950	2945	2945	2945	2945	0
267	20240116	154800	174427950	2945	2945	2945	2945	0
268	20240116	154700	174427950	2945	2945	2945	2945	0
269	20240116	154600	174427950	2945	2945	2945	2945	0
270	20240116	154500	174427950	2945	2945	2945	2945	0
271	20240116	154400	174427950	2945	2945	2945	2945	0
272	20240116	154300	174427950	2945	2945	2945	2945	1348
273	20240116	154200	174427950	2945	2945	2945	2945	0
274	20240116	154100	174427950	2945	2945	2945	2945	0
275	20240116	154000	174427950	2945	2945	2945	2945	0
276	20240116	153900	174427950	2945	2945	2945	2945	0
277	20240116	153800	174427950	2945	2945	2945	2945	0
278	20240116	153700	174427950	2945	2945	2945	2945	0
279	20240116	153600	174427950	2945	2945	2945	2945	0
280	20240116	153500	174427950	2945	2945	2945	2945	0
281	20240116	153400	174427950	2945	2945	2945	2945	0
282	20240116	153300	174427950	2945	2945	2945	2945	0
283	20240116	153200	174427950	2945	2945	2945	2945	0
284	20240116	153100	174427950	2945	2945	2945	2945	0
285	20240116	153000	174427950	2945	2945	2945	2945	1348
286	20240116	152900	170458090	2950	2950	2950	2950	0
287	20240116	152800	170458090	2950	2950	2950	2950	0
288	20240116	152700	170458090	2950	2950	2950	2950	0
289	20240116	152600	170458090	2950	2950	2950	2950	0
290	20240116	152500	170458090	2950	2950	2950	2950	0
291	20240116	152400	170458090	2950	2950	2950	2950	0
292	20240116	152300	170458090	2950	2950	2950	2950	0
293	20240116	152200	170458090	2950	2950	2950	2950	0
294	20240116	152100	170458090	2950	2950	2950	2950	0
295	20240116	152000	170458090	2950	2950	2950	2950	0
296	20240116	151900	170458090	2950	2930	2950	2930	1258
297	20240116	151800	166759280	2935	2935	2935	2935	0
298	20240116	151700	166759280	2935	2940	2940	2935	11
299	20240116	151600	166726990	2935	2935	2940	2935	107
300	20240116	151500	166412895	2940	2940	2940	2940	7
301	20240116	151400	166392315	2940	2940	2940	2940	0
302	20240116	151300	166392315	2940	2940	2940	2940	0
303	20240116	151200	166392315	2940	2940	2940	2940	0
304	20240116	151100	166392315	2940	2940	2940	2940	30
305	20240116	151000	166304115	2940	2925	2940	2920	301
306	20240116	150900	165424475	2925	2940	2940	2925	6
307	20240116	150800	165406850	2940	2940	2940	2940	0
308	20240116	150700	165406850	2940	2940	2940	2940	1
309	20240116	150600	165403910	2925	2925	2925	2925	0
310	20240116	150500	165403910	2925	2925	2925	2925	0
311	20240116	150400	165403910	2925	2925	2925	2925	0
312	20240116	150300	165403910	2925	2925	2925	2925	5
313	20240116	150200	165389285	2925	2925	2925	2925	300
314	20240116	150100	164511785	2925	2925	2925	2925	102
315	20240116	150000	164213435	2925	2925	2925	2925	45
316	20240116	145900	164081810	2920	2920	2920	2920	821
317	20240116	145800	161684490	2920	2920	2920	2920	17
318	20240116	145700	161634850	2925	2925	2925	2925	28
319	20240116	145600	161552950	2925	2925	2925	2925	0
320	20240116	145500	161552950	2925	2925	2925	2925	0
321	20240116	145400	161552950	2925	2925	2925	2925	0
322	20240116	145300	161552950	2925	2925	2925	2925	68
323	20240116	145200	161354050	2925	2925	2925	2925	21
324	20240116	145100	161292625	2925	2925	2925	2925	0
325	20240116	145000	161292625	2925	2925	2925	2925	163
326	20240116	144900	160815850	2920	2920	2920	2920	0
327	20240116	144800	160815850	2920	2920	2920	2920	0
328	20240116	144700	160815850	2920	2920	2920	2920	0
329	20240116	144600	160815850	2920	2920	2920	2920	0
330	20240116	144500	160815850	2920	2920	2920	2920	0
331	20240116	144400	160815850	2920	2920	2920	2920	362
332	20240116	144300	159758810	2925	2925	2925	2925	0
333	20240116	144200	159758810	2925	2925	2925	2925	168
334	20240116	144100	159267410	2925	2925	2925	2925	60
335	20240116	144000	159091910	2925	2925	2925	2925	20
336	20240116	143900	159033410	2925	2925	2925	2925	0
337	20240116	143800	159033410	2925	2920	2925	2920	62
338	20240116	143700	158852320	2920	2920	2920	2920	0
339	20240116	143600	158852320	2920	2920	2920	2920	40
340	20240116	143500	158735520	2925	2925	2925	2925	0
341	20240116	143400	158735520	2925	2925	2925	2925	0
342	20240116	143300	158735520	2925	2925	2925	2925	10
343	20240116	143200	158706270	2925	2925	2925	2925	0
344	20240116	143100	158706270	2925	2925	2925	2925	30
345	20240116	143000	158618520	2925	2925	2925	2925	172
346	20240116	142900	158115420	2925	2925	2925	2925	346
347	20240116	142800	157103370	2925	2925	2925	2925	1
348	20240116	142700	157100445	2925	2925	2925	2925	0
349	20240116	142600	157100445	2925	2925	2925	2925	0
350	20240116	142500	157100445	2925	2925	2925	2925	0
351	20240116	142400	157100445	2925	2925	2925	2920	180
352	20240116	142300	156574645	2920	2920	2920	2920	0
353	20240116	142200	156574645	2920	2920	2920	2920	0
354	20240116	142100	156574645	2920	2920	2920	2920	200
355	20240116	142000	155990645	2945	2945	2945	2945	0
356	20240116	141900	155990645	2945	2945	2945	2945	0
357	20240116	141800	155990645	2945	2945	2945	2945	0
358	20240116	141700	155990645	2945	2945	2945	2945	99
359	20240116	141600	155699090	2945	2945	2945	2945	4000
360	20240116	141500	143919090	2920	2920	2920	2920	0
361	20240116	141400	143919090	2920	2920	2920	2920	0
362	20240116	141300	143919090	2920	2920	2920	2920	0
363	20240116	141200	143919090	2920	2920	2920	2920	0
364	20240116	141100	143919090	2920	2920	2920	2920	0
365	20240116	141000	143919090	2920	2920	2920	2920	0
366	20240116	140900	143919090	2920	2920	2920	2920	0
367	20240116	140800	143919090	2920	2920	2920	2920	52
368	20240116	140700	143767250	2920	2920	2920	2920	0
369	20240116	140600	143767250	2920	2920	2920	2920	0
370	20240116	140500	143767250	2920	2920	2920	2920	0
371	20240116	140400	143767250	2920	2920	2920	2920	0
372	20240116	140300	143767250	2920	2920	2920	2920	0
373	20240116	140200	143767250	2920	2920	2920	2920	0
374	20240116	140100	143767250	2920	2920	2920	2920	0
375	20240116	140000	143767250	2920	2920	2920	2920	200
376	20240116	135900	143183250	2945	2945	2945	2945	1
377	20240116	135800	143180305	2920	2920	2920	2920	0
378	20240116	135700	143180305	2920	2920	2920	2920	0
379	20240116	135600	143180305	2920	2920	2920	2920	0
380	20240116	135500	143180305	2920	2920	2920	2920	0
381	20240116	135400	143180305	2920	2925	2925	2920	10
382	20240116	135300	143151100	2945	2945	2945	2945	0
383	20240116	135200	143151100	2945	2945	2945	2945	0
384	20240116	135100	143151100	2945	2945	2945	2945	0
385	20240116	135000	143151100	2945	2945	2945	2945	0
386	20240116	134900	143151100	2945	2945	2945	2945	20
387	20240116	134800	143092200	2945	2945	2945	2945	0
388	20240116	134700	143092200	2945	2945	2945	2945	0
389	20240116	134600	143092200	2945	2945	2945	2945	0
390	20240116	134500	143092200	2945	2945	2945	2945	1
391	20240116	134400	143089255	2920	2920	2920	2920	0
392	20240116	134300	143089255	2920	2920	2920	2920	10
393	20240116	134200	143060055	2925	2925	2925	2925	0
394	20240116	134100	143060055	2925	2925	2925	2925	104
395	20240116	134000	142755855	2925	2925	2925	2925	30
396	20240116	133900	142668105	2925	2930	2930	2925	34
397	20240116	133800	142568630	2925	2925	2925	2925	0
398	20240116	133700	142568630	2925	2925	2925	2925	0
399	20240116	133600	142568630	2925	2930	2930	2925	170
400	20240116	133500	142071315	2940	2940	2940	2940	1
401	20240116	133400	142068375	2945	2945	2945	2945	0
402	20240116	133300	142068375	2945	2945	2945	2945	1
403	20240116	133200	142065430	2950	2950	2950	2950	2
404	20240116	133100	142059530	2930	2930	2930	2930	0
405	20240116	133000	142059530	2930	2930	2930	2930	7
406	20240116	132900	142039020	2925	2930	2930	2925	199
407	20240116	132800	141456115	2940	2940	2940	2940	0
408	20240116	132700	141456115	2940	2940	2940	2940	44
409	20240116	132600	141326755	2945	2945	2945	2945	0
410	20240116	132500	141326755	2945	2945	2945	2945	0
411	20240116	132400	141326755	2945	2945	2945	2945	44
412	20240116	132300	141197175	2955	2955	2955	2955	0
413	20240116	132200	141197175	2955	2955	2955	2955	0
414	20240116	132100	141197175	2955	2955	2955	2955	0
415	20240116	132000	141197175	2955	2955	2955	2955	1
416	20240116	131900	141194220	2960	2960	2960	2960	0
417	20240116	131800	141194220	2960	2950	2960	2950	44
418	20240116	131700	141064305	2940	2935	2940	2935	1272
419	20240116	131600	137330735	2930	2930	2930	2930	0
420	20240116	131500	137330735	2930	2930	2930	2930	0
421	20240116	131400	137330735	2930	2930	2930	2930	572
422	20240116	131300	135654775	2930	2930	2930	2930	0
423	20240116	131200	135654775	2930	2930	2930	2930	44
424	20240116	131100	135525855	2930	2930	2930	2930	0
425	20240116	131000	135525855	2930	2930	2930	2930	0
426	20240116	130900	135525855	2930	2930	2930	2930	0
427	20240116	130800	135525855	2930	2930	2930	2930	0
428	20240116	130700	135525855	2930	2930	2930	2930	0
429	20240116	130600	135525855	2930	2930	2930	2930	0
430	20240116	130500	135525855	2930	2930	2930	2930	0
431	20240116	130400	135525855	2930	2930	2930	2930	0
432	20240116	130300	135525855	2930	2930	2930	2930	0
433	20240116	130200	135525855	2930	2930	2930	2930	0
434	20240116	130100	135525855	2930	2930	2930	2930	0
435	20240116	130000	135525855	2930	2925	2930	2925	502
436	20240116	125900	134055270	2925	2925	2925	2925	1
437	20240116	125800	134052345	2920	2920	2920	2920	20
438	20240116	125700	133993945	2920	2925	2925	2920	700
439	20240116	125600	131947525	2930	2930	2930	2930	0
440	20240116	125500	131947525	2930	2930	2930	2930	0
441	20240116	125400	131947525	2930	2930	2930	2930	16
442	20240116	125300	131900645	2930	2930	2930	2930	20
443	20240116	125200	131842045	2930	2930	2930	2930	0
444	20240116	125100	131842045	2930	2930	2930	2930	0
445	20240116	125000	131842045	2930	2930	2930	2930	0
446	20240116	124900	131842045	2930	2930	2930	2930	100
447	20240116	124800	131549045	2930	2930	2930	2930	0
448	20240116	124700	131549045	2930	2930	2930	2930	0
449	20240116	124600	131549045	2930	2930	2930	2930	0
450	20240116	124500	131549045	2930	2930	2930	2930	0
451	20240116	124400	131549045	2930	2930	2930	2930	0
452	20240116	124300	131549045	2930	2930	2930	2930	2
453	20240116	124200	131543185	2930	2930	2930	2930	0
454	20240116	124100	131543185	2930	2930	2930	2930	0
455	20240116	124000	131543185	2930	2930	2930	2930	1
456	20240116	123900	131540255	2930	2935	2935	2930	60
457	20240116	123800	131364450	2935	2935	2935	2935	0
458	20240116	123700	131364450	2935	2935	2935	2935	0
459	20240116	123600	131364450	2935	2935	2935	2935	0
460	20240116	123500	131364450	2935	2935	2935	2935	0
461	20240116	123400	131364450	2935	2935	2935	2935	0
462	20240116	123300	131364450	2935	2935	2935	2935	0
463	20240116	123200	131364450	2935	2935	2935	2935	1
464	20240116	123100	131361515	2935	2935	2935	2935	0
465	20240116	123000	131361515	2935	2935	2935	2935	1
466	20240116	122900	131358580	2935	2935	2935	2935	0
467	20240116	122800	131358580	2935	2935	2935	2935	0
468	20240116	122700	131358580	2935	2935	2935	2935	0
469	20240116	122600	131358580	2935	2935	2935	2935	0
470	20240116	122500	131358580	2935	2935	2935	2935	1
471	20240116	122400	131355645	2925	2925	2925	2925	0
472	20240116	122300	131355645	2925	2925	2925	2925	0
473	20240116	122200	131355645	2925	2925	2925	2925	0
474	20240116	122100	131355645	2925	2925	2925	2925	0
475	20240116	122000	131355645	2925	2925	2925	2925	0
476	20240116	121900	131355645	2925	2925	2925	2925	25
477	20240116	121800	131282520	2930	2930	2930	2930	2
478	20240116	121700	131276660	2935	2935	2935	2935	0
479	20240116	121600	131276660	2935	2935	2935	2935	0
480	20240116	121500	131276660	2935	2935	2935	2935	0
481	20240116	121400	131276660	2935	2935	2935	2935	0
482	20240116	121300	131276660	2935	2935	2935	2935	0
483	20240116	121200	131276660	2935	2935	2935	2935	2
484	20240116	121100	131270790	2935	2935	2935	2935	50
485	20240116	121000	131124040	2935	2930	2935	2925	18375
486	20240116	120900	77285895	2930	2930	2930	2930	0
487	20240116	120800	77285895	2930	2930	2930	2930	0
488	20240116	120700	77285895	2930	2930	2930	2930	0
489	20240116	120600	77285895	2930	2930	2930	2930	0
490	20240116	120500	77285895	2930	2930	2930	2930	490
491	20240116	120400	75850195	2930	2930	2930	2930	0
492	20240116	120300	75850195	2930	2930	2930	2930	0
493	20240116	120200	75850195	2930	2930	2930	2930	100
494	20240116	120100	75557195	2935	2935	2935	2935	0
495	20240116	120000	75557195	2935	2935	2935	2935	0
496	20240116	115900	75557195	2935	2935	2935	2935	166
497	20240116	115800	75069985	2935	2935	2935	2935	4
498	20240116	115700	75058245	2930	2930	2930	2930	0
499	20240116	115600	75058245	2930	2930	2930	2930	2
500	20240116	115500	75052385	2935	2935	2935	2935	0
501	20240116	115400	75052385	2935	2935	2935	2935	0
502	20240116	115300	75052385	2935	2935	2935	2935	0
503	20240116	115200	75052385	2935	2935	2935	2935	734
504	20240116	115100	72898095	2935	2935	2935	2935	7
505	20240116	115000	72877550	2935	2935	2935	2935	0
506	20240116	114900	72877550	2935	2935	2935	2935	0
507	20240116	114800	72877550	2935	2935	2935	2935	0
508	20240116	114700	72877550	2935	2935	2935	2935	0
509	20240116	114600	72877550	2935	2935	2935	2935	0
510	20240116	114500	72877550	2935	2935	2935	2935	0
511	20240116	114400	72877550	2935	2935	2935	2935	3
512	20240116	114300	72868745	2935	2935	2935	2935	0
513	20240116	114200	72868745	2935	2935	2935	2935	0
514	20240116	114100	72868745	2935	2935	2935	2935	0
515	20240116	114000	72868745	2935	2935	2935	2935	0
516	20240116	113900	72868745	2935	2935	2935	2935	0
517	20240116	113800	72868745	2935	2935	2935	2935	0
518	20240116	113700	72868745	2935	2935	2935	2935	0
519	20240116	113600	72868745	2935	2935	2935	2935	0
520	20240116	113500	72868745	2935	2935	2935	2935	0
521	20240116	113400	72868745	2935	2935	2935	2935	10
522	20240116	113300	72839395	2940	2940	2940	2940	0
523	20240116	113200	72839395	2940	2940	2940	2940	0
524	20240116	113100	72839395	2940	2940	2940	2940	20
525	20240116	113000	72780595	2940	2940	2940	2940	0
526	20240116	112900	72780595	2940	2940	2940	2940	1
527	20240116	112800	72777655	2930	2930	2930	2930	0
528	20240116	112700	72777655	2930	2930	2930	2930	0
529	20240116	112600	72777655	2930	2930	2930	2930	500
530	20240116	112500	71312655	2930	2930	2930	2930	0
531	20240116	112400	71312655	2930	2935	2935	2930	389
532	20240116	112300	70172875	2930	2935	2935	2930	95
533	20240116	112200	69894160	2935	2940	2940	2935	260
534	20240116	112100	69131000	2945	2950	2950	2945	20
535	20240116	112000	69072050	2950	2950	2950	2950	0
536	20240116	111900	69072050	2950	2950	2950	2950	33
537	20240116	111800	68974700	2950	2950	2950	2950	0
538	20240116	111700	68974700	2950	2950	2950	2950	0
539	20240116	111600	68974700	2950	2950	2950	2950	0
540	20240116	111500	68974700	2950	2950	2950	2950	0
541	20240116	111400	68974700	2950	2950	2950	2950	0
542	20240116	111300	68974700	2950	2950	2950	2950	0
543	20240116	111200	68974700	2950	2950	2950	2950	0
544	20240116	111100	68974700	2950	2950	2950	2950	0
545	20240116	111000	68974700	2950	2950	2950	2950	0
546	20240116	110900	68974700	2950	2950	2950	2950	80
547	20240116	110800	68738700	2950	2950	2950	2950	0
548	20240116	110700	68738700	2950	2950	2950	2950	0
549	20240116	110600	68738700	2950	2950	2950	2950	0
550	20240116	110500	68738700	2950	2950	2950	2950	0
551	20240116	110400	68738700	2950	2950	2950	2950	1
552	20240116	110300	68735750	2950	2950	2950	2950	0
553	20240116	110200	68735750	2950	2950	2950	2950	0
554	20240116	110100	68735750	2950	2950	2950	2950	0
555	20240116	110000	68735750	2950	2950	2950	2950	0
556	20240116	105900	68735750	2950	2950	2950	2950	0
557	20240116	105800	68735750	2950	2950	2950	2950	5
558	20240116	105700	68721000	2935	2935	2935	2935	0
559	20240116	105600	68721000	2935	2935	2935	2935	0
560	20240116	105500	68721000	2935	2935	2935	2935	0
561	20240116	105400	68721000	2935	2935	2935	2935	0
562	20240116	105300	68721000	2935	2935	2935	2935	0
563	20240116	105200	68721000	2935	2935	2935	2935	0
564	20240116	105100	68721000	2935	2935	2935	2935	1
565	20240116	105000	68718065	2935	2935	2935	2935	0
566	20240116	104900	68718065	2935	2935	2935	2935	0
567	20240116	104800	68718065	2935	2935	2935	2935	700
568	20240116	104700	66663565	2935	2935	2935	2935	0
569	20240116	104600	66663565	2935	2935	2935	2935	0
570	20240116	104500	66663565	2935	2935	2935	2935	0
571	20240116	104400	66663565	2935	2935	2935	2935	0
572	20240116	104300	66663565	2935	2935	2935	2935	20
573	20240116	104200	66604865	2950	2950	2950	2950	0
574	20240116	104100	66604865	2950	2950	2950	2950	54
575	20240116	104000	66445565	2950	2950	2950	2950	1
576	20240116	103900	66442615	2950	2950	2950	2950	0
577	20240116	103800	66442615	2950	2950	2950	2950	0
578	20240116	103700	66442615	2950	2950	2950	2950	0
579	20240116	103600	66442615	2950	2950	2950	2950	0
580	20240116	103500	66442615	2950	2950	2950	2950	0
581	20240116	103400	66442615	2950	2950	2950	2950	0
582	20240116	103300	66442615	2950	2950	2950	2950	0
583	20240116	103200	66442615	2950	2950	2950	2950	0
584	20240116	103100	66442615	2950	2950	2950	2950	0
585	20240116	103000	66442615	2950	2950	2950	2950	200
586	20240116	102900	65852615	2935	2935	2935	2935	0
587	20240116	102800	65852615	2935	2935	2935	2935	99
588	20240116	102700	65562050	2935	2935	2935	2935	25
589	20240116	102600	65488675	2935	2930	2935	2930	739
590	20240116	102500	63319810	2935	2935	2935	2935	748
591	20240116	102400	61124430	2935	2935	2935	2935	2
592	20240116	102300	61118560	2935	2935	2935	2935	250
593	20240116	102200	60384810	2935	2935	2935	2935	0
594	20240116	102100	60384810	2935	2935	2935	2935	0
595	20240116	102000	60384810	2935	2935	2935	2935	0
596	20240116	101900	60384810	2935	2935	2935	2935	0
597	20240116	101800	60384810	2935	2935	2935	2935	0
598	20240116	101700	60384810	2935	2935	2935	2935	0
599	20240116	101600	60384810	2935	2935	2935	2935	0
600	20240116	101500	60384810	2935	2935	2935	2935	206
601	20240116	101400	59780200	2935	2935	2935	2935	0
602	20240116	101300	59780200	2935	2935	2935	2935	0
603	20240116	101200	59780200	2935	2935	2935	2935	65
604	20240116	101100	59589425	2930	2930	2930	2930	0
605	20240116	101000	59589425	2930	2930	2930	2930	0
606	20240116	100900	59589425	2930	2930	2930	2930	0
607	20240116	100800	59589425	2930	2930	2930	2930	0
608	20240116	100700	59589425	2930	2930	2930	2930	901
609	20240116	100600	56949495	2930	2935	2935	2930	1685
610	20240116	100500	52009895	2935	2935	2955	2930	22
611	20240116	100400	51945310	2930	2935	2935	2930	179
612	20240116	100300	51420010	2960	2960	2960	2960	0
613	20240116	100200	51420010	2960	2960	2960	2960	27
614	20240116	100100	51340090	2940	2940	2940	2940	2
615	20240116	100000	51334210	2935	2935	2935	2935	666
616	20240116	095900	49379500	2935	2935	2935	2935	500
617	20240116	095800	47912000	2935	2935	2935	2935	0
618	20240116	095700	47912000	2935	2940	2940	2935	600
619	20240116	095600	46150985	2960	2960	2960	2960	0
620	20240116	095500	46150985	2960	2960	2960	2960	0
621	20240116	095400	46150985	2960	2960	2960	2960	1
622	20240116	095300	46148025	2940	2940	2940	2940	266
623	20240116	095200	45365985	2940	2940	2940	2940	0
624	20240116	095100	45365985	2940	2940	2940	2940	0
625	20240116	095000	45365985	2940	2940	2940	2940	0
626	20240116	094900	45365985	2940	2940	2940	2940	25
627	20240116	094800	45292485	2935	2940	2940	2935	21
628	20240116	094700	45230750	2935	2935	2935	2935	146
629	20240116	094600	44802240	2935	2960	2960	2935	858
630	20240116	094500	42281230	2955	2955	2955	2955	0
631	20240116	094400	42281230	2955	2955	2955	2955	0
632	20240116	094300	42281230	2955	2955	2955	2955	22
633	20240116	094200	42216220	2960	2960	2960	2960	0
634	20240116	094100	42216220	2960	2960	2960	2960	0
635	20240116	094000	42216220	2960	2960	2960	2960	2
636	20240116	093900	42210300	2960	2960	2960	2960	1
637	20240116	093800	42207340	2960	2960	2960	2960	0
638	20240116	093700	42207340	2960	2960	2960	2960	101
639	20240116	093600	41908380	2970	2965	2970	2965	240
640	20240116	093500	41196680	2970	2970	2970	2970	0
641	20240116	093400	41196680	2970	2970	2970	2970	5
642	20240116	093300	41181830	2970	2970	2970	2970	0
643	20240116	093200	41181830	2970	2970	2970	2970	30
644	20240116	093100	41092730	2980	2980	2980	2980	0
645	20240116	093000	41092730	2980	2980	2980	2980	0
646	20240116	092900	41092730	2980	2980	2980	2980	720
647	20240116	092800	38947130	2980	2980	2980	2980	10
648	20240116	092700	38917330	2965	2965	2965	2965	0
649	20240116	092600	38917330	2965	2965	2965	2965	199
650	20240116	092500	38327295	2965	2965	2965	2965	0
651	20240116	092400	38327295	2965	2965	2965	2965	0
652	20240116	092300	38327295	2965	2965	2965	2965	0
653	20240116	092200	38327295	2965	2965	2965	2965	0
654	20240116	092100	38327295	2965	2965	2965	2965	51
655	20240116	092000	38176080	2975	2975	2975	2975	1
656	20240116	091900	38173105	2970	2970	2970	2970	231
657	20240116	091800	37487035	2975	2975	2975	2975	32
658	20240116	091700	37391835	2985	2985	2985	2985	0
659	20240116	091600	37391835	2985	2985	2985	2985	5
660	20240116	091500	37376910	2985	3000	3000	2985	26
661	20240116	091400	37298955	3000	3000	3000	3000	371
662	20240116	091300	36185955	3000	2985	3000	2985	93
663	20240116	091200	35907380	2980	2980	2980	2980	513
664	20240116	091100	34378640	2975	2975	2975	2975	0
665	20240116	091000	34378640	2975	2975	2975	2975	0
666	20240116	090900	34378640	2975	2965	2975	2965	3
667	20240116	090800	34369730	2965	2960	2965	2960	108
668	20240116	090700	34050045	2955	2950	2955	2950	5210
669	20240116	090600	18655555	2940	2940	2940	2940	200
670	20240116	090500	18067555	2940	2940	2940	2940	0
671	20240116	090400	18067555	2940	2940	2940	2940	0
672	20240116	090300	18067555	2940	2940	2940	2940	0
673	20240116	090200	18067555	2940	2955	2955	2940	151
674	20240116	090100	17622115	2955	2935	2955	2935	1804
675	20240116	090000	12304975	2930	2900	2930	2900	4240