KissMeData/351320/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211900	165338420	2925	2925	2925	2925	1597
3	20240119	211800	165338420	2925	2925	2925	2925	0
4	20240119	211700	165338420	2925	2925	2925	2925	0
5	20240119	211600	165338420	2925	2925	2925	2925	0
6	20240119	211500	165338420	2925	2925	2925	2925	0
7	20240119	211400	165338420	2925	2925	2925	2925	0
8	20240119	211300	165338420	2925	2925	2925	2925	0
9	20240119	211200	165338420	2925	2925	2925	2925	0
10	20240119	211100	165338420	2925	2925	2925	2925	0
11	20240119	211000	165338420	2925	2925	2925	2925	0
12	20240119	210900	165338420	2925	2925	2925	2925	0
13	20240119	210800	165338420	2925	2925	2925	2925	0
14	20240119	210700	165338420	2925	2925	2925	2925	0
15	20240119	210600	165338420	2925	2925	2925	2925	0
16	20240119	210500	165338420	2925	2925	2925	2925	0
17	20240119	210400	165338420	2925	2925	2925	2925	0
18	20240119	210300	165338420	2925	2925	2925	2925	0
19	20240119	210200	165338420	2925	2925	2925	2925	0
20	20240119	210100	165338420	2925	2925	2925	2925	0
21	20240119	210000	165338420	2925	2925	2925	2925	0
22	20240119	205900	165338420	2925	2925	2925	2925	0
23	20240119	205800	165338420	2925	2925	2925	2925	0
24	20240119	205700	165338420	2925	2925	2925	2925	0
25	20240119	205600	165338420	2925	2925	2925	2925	0
26	20240119	205500	165338420	2925	2925	2925	2925	0
27	20240119	205400	165338420	2925	2925	2925	2925	0
28	20240119	205300	165338420	2925	2925	2925	2925	0
29	20240119	205200	165338420	2925	2925	2925	2925	0
30	20240119	205100	165338420	2925	2925	2925	2925	0
31	20240119	205000	165338420	2925	2925	2925	2925	0
32	20240119	204900	165338420	2925	2925	2925	2925	1597
33	20240119	204800	165338420	2925	2925	2925	2925	0
34	20240119	204700	165338420	2925	2925	2925	2925	0
35	20240119	204600	165338420	2925	2925	2925	2925	0
36	20240119	204500	165338420	2925	2925	2925	2925	0
37	20240119	204400	165338420	2925	2925	2925	2925	0
38	20240119	204300	165338420	2925	2925	2925	2925	0
39	20240119	204200	165338420	2925	2925	2925	2925	0
40	20240119	204100	165338420	2925	2925	2925	2925	0
41	20240119	204000	165338420	2925	2925	2925	2925	0
42	20240119	203900	165338420	2925	2925	2925	2925	0
43	20240119	203800	165338420	2925	2925	2925	2925	0
44	20240119	203700	165338420	2925	2925	2925	2925	0
45	20240119	203600	165338420	2925	2925	2925	2925	0
46	20240119	203500	165338420	2925	2925	2925	2925	0
47	20240119	203400	165338420	2925	2925	2925	2925	0
48	20240119	203300	165338420	2925	2925	2925	2925	0
49	20240119	203200	165338420	2925	2925	2925	2925	0
50	20240119	203100	165338420	2925	2925	2925	2925	0
51	20240119	203000	165338420	2925	2925	2925	2925	0
52	20240119	202900	165338420	2925	2925	2925	2925	0
53	20240119	202800	165338420	2925	2925	2925	2925	0
54	20240119	202700	165338420	2925	2925	2925	2925	0
55	20240119	202600	165338420	2925	2925	2925	2925	0
56	20240119	202500	165338420	2925	2925	2925	2925	0
57	20240119	202400	165338420	2925	2925	2925	2925	0
58	20240119	202300	165338420	2925	2925	2925	2925	0
59	20240119	202200	165338420	2925	2925	2925	2925	0
60	20240119	202100	165338420	2925	2925	2925	2925	0
61	20240119	202000	165338420	2925	2925	2925	2925	0
62	20240119	201900	165338420	2925	2925	2925	2925	1597
63	20240119	201800	165338420	2925	2925	2925	2925	0
64	20240119	201700	165338420	2925	2925	2925	2925	0
65	20240119	201600	165338420	2925	2925	2925	2925	0
66	20240119	201500	165338420	2925	2925	2925	2925	0
67	20240119	201400	165338420	2925	2925	2925	2925	0
68	20240119	201300	165338420	2925	2925	2925	2925	0
69	20240119	201200	165338420	2925	2925	2925	2925	0
70	20240119	201100	165338420	2925	2925	2925	2925	0
71	20240119	201000	165338420	2925	2925	2925	2925	0
72	20240119	200900	165338420	2925	2925	2925	2925	0
73	20240119	200800	165338420	2925	2925	2925	2925	0
74	20240119	200700	165338420	2925	2925	2925	2925	0
75	20240119	200600	165338420	2925	2925	2925	2925	0
76	20240119	200500	165338420	2925	2925	2925	2925	0
77	20240119	200400	165338420	2925	2925	2925	2925	0
78	20240119	200300	165338420	2925	2925	2925	2925	0
79	20240119	200200	165338420	2925	2925	2925	2925	0
80	20240119	200100	165338420	2925	2925	2925	2925	0
81	20240119	200000	165338420	2925	2925	2925	2925	0
82	20240119	195900	165338420	2925	2925	2925	2925	0
83	20240119	195800	165338420	2925	2925	2925	2925	0
84	20240119	195700	165338420	2925	2925	2925	2925	0
85	20240119	195600	165338420	2925	2925	2925	2925	0
86	20240119	195500	165338420	2925	2925	2925	2925	0
87	20240119	195400	165338420	2925	2925	2925	2925	0
88	20240119	195300	165338420	2925	2925	2925	2925	0
89	20240119	195200	165338420	2925	2925	2925	2925	0
90	20240119	195100	165338420	2925	2925	2925	2925	0
91	20240119	195000	165338420	2925	2925	2925	2925	0
92	20240119	194900	165338420	2925	2925	2925	2925	1597
93	20240119	194800	165338420	2925	2925	2925	2925	0
94	20240119	194700	165338420	2925	2925	2925	2925	0
95	20240119	194600	165338420	2925	2925	2925	2925	0
96	20240119	194500	165338420	2925	2925	2925	2925	0
97	20240119	194400	165338420	2925	2925	2925	2925	0
98	20240119	194300	165338420	2925	2925	2925	2925	0
99	20240119	194200	165338420	2925	2925	2925	2925	0
100	20240119	194100	165338420	2925	2925	2925	2925	0
101	20240119	194000	165338420	2925	2925	2925	2925	0
102	20240119	193900	165338420	2925	2925	2925	2925	0
103	20240119	193800	165338420	2925	2925	2925	2925	0
104	20240119	193700	165338420	2925	2925	2925	2925	0
105	20240119	193600	165338420	2925	2925	2925	2925	0
106	20240119	193500	165338420	2925	2925	2925	2925	0
107	20240119	193400	165338420	2925	2925	2925	2925	0
108	20240119	193300	165338420	2925	2925	2925	2925	0
109	20240119	193200	165338420	2925	2925	2925	2925	0
110	20240119	193100	165338420	2925	2925	2925	2925	0
111	20240119	193000	165338420	2925	2925	2925	2925	0
112	20240119	192900	165338420	2925	2925	2925	2925	0
113	20240119	192800	165338420	2925	2925	2925	2925	0
114	20240119	192700	165338420	2925	2925	2925	2925	0
115	20240119	192600	165338420	2925	2925	2925	2925	0
116	20240119	192500	165338420	2925	2925	2925	2925	0
117	20240119	192400	165338420	2925	2925	2925	2925	0
118	20240119	192300	165338420	2925	2925	2925	2925	0
119	20240119	192200	165338420	2925	2925	2925	2925	0
120	20240119	192100	165338420	2925	2925	2925	2925	0
121	20240119	192000	165338420	2925	2925	2925	2925	0
122	20240119	191900	165338420	2925	2925	2925	2925	1597
123	20240119	191800	165338420	2925	2925	2925	2925	0
124	20240119	191700	165338420	2925	2925	2925	2925	0
125	20240119	191600	165338420	2925	2925	2925	2925	0
126	20240119	191500	165338420	2925	2925	2925	2925	0
127	20240119	191400	165338420	2925	2925	2925	2925	0
128	20240119	191300	165338420	2925	2925	2925	2925	0
129	20240119	191200	165338420	2925	2925	2925	2925	0
130	20240119	191100	165338420	2925	2925	2925	2925	0
131	20240119	191000	165338420	2925	2925	2925	2925	0
132	20240119	190900	165338420	2925	2925	2925	2925	0
133	20240119	190800	165338420	2925	2925	2925	2925	0
134	20240119	190700	165338420	2925	2925	2925	2925	0
135	20240119	190600	165338420	2925	2925	2925	2925	0
136	20240119	190500	165338420	2925	2925	2925	2925	0
137	20240119	190400	165338420	2925	2925	2925	2925	0
138	20240119	190300	165338420	2925	2925	2925	2925	0
139	20240119	190200	165338420	2925	2925	2925	2925	0
140	20240119	190100	165338420	2925	2925	2925	2925	0
141	20240119	190000	165338420	2925	2925	2925	2925	0
142	20240119	185900	165338420	2925	2925	2925	2925	0
143	20240119	185800	165338420	2925	2925	2925	2925	0
144	20240119	185700	165338420	2925	2925	2925	2925	0
145	20240119	185600	165338420	2925	2925	2925	2925	0
146	20240119	185500	165338420	2925	2925	2925	2925	0
147	20240119	185400	165338420	2925	2925	2925	2925	0
148	20240119	185300	165338420	2925	2925	2925	2925	0
149	20240119	185200	165338420	2925	2925	2925	2925	0
150	20240119	185100	165338420	2925	2925	2925	2925	0
151	20240119	185000	165338420	2925	2925	2925	2925	0
152	20240119	184900	165338420	2925	2925	2925	2925	1597
153	20240119	184800	165338420	2925	2925	2925	2925	0
154	20240119	184700	165338420	2925	2925	2925	2925	0
155	20240119	184600	165338420	2925	2925	2925	2925	0
156	20240119	184500	165338420	2925	2925	2925	2925	0
157	20240119	184400	165338420	2925	2925	2925	2925	0
158	20240119	184300	165338420	2925	2925	2925	2925	0
159	20240119	184200	165338420	2925	2925	2925	2925	0
160	20240119	184100	165338420	2925	2925	2925	2925	0
161	20240119	184000	165338420	2925	2925	2925	2925	0
162	20240119	183900	165338420	2925	2925	2925	2925	0
163	20240119	183800	165338420	2925	2925	2925	2925	0
164	20240119	183700	165338420	2925	2925	2925	2925	0
165	20240119	183600	165338420	2925	2925	2925	2925	0
166	20240119	183500	165338420	2925	2925	2925	2925	0
167	20240119	183400	165338420	2925	2925	2925	2925	0
168	20240119	183300	165338420	2925	2925	2925	2925	0
169	20240119	183200	165338420	2925	2925	2925	2925	0
170	20240119	183100	165338420	2925	2925	2925	2925	0
171	20240119	183000	165338420	2925	2925	2925	2925	0
172	20240119	182900	165338420	2925	2925	2925	2925	0
173	20240119	182800	165338420	2925	2925	2925	2925	0
174	20240119	182700	165338420	2925	2925	2925	2925	0
175	20240119	182600	165338420	2925	2925	2925	2925	0
176	20240119	182500	165338420	2925	2925	2925	2925	0
177	20240119	182400	165338420	2925	2925	2925	2925	0
178	20240119	182300	165338420	2925	2925	2925	2925	0
179	20240119	182200	165338420	2925	2925	2925	2925	0
180	20240119	182100	165338420	2925	2925	2925	2925	0
181	20240119	182000	165338420	2925	2925	2925	2925	0
182	20240119	181900	165338420	2925	2925	2925	2925	1597
183	20240119	181800	165338420	2925	2925	2925	2925	0
184	20240119	181700	165338420	2925	2925	2925	2925	0
185	20240119	181600	165338420	2925	2925	2925	2925	0
186	20240119	181500	165338420	2925	2925	2925	2925	0
187	20240119	181400	165338420	2925	2925	2925	2925	0
188	20240119	181300	165338420	2925	2925	2925	2925	0
189	20240119	181200	165338420	2925	2925	2925	2925	0
190	20240119	181100	165338420	2925	2925	2925	2925	0
191	20240119	181000	165338420	2925	2925	2925	2925	0
192	20240119	180900	165338420	2925	2925	2925	2925	0
193	20240119	180800	165338420	2925	2925	2925	2925	0
194	20240119	180700	165338420	2925	2925	2925	2925	0
195	20240119	180600	165338420	2925	2925	2925	2925	0
196	20240119	180500	165338420	2925	2925	2925	2925	0
197	20240119	180400	165338420	2925	2925	2925	2925	0
198	20240119	180300	165338420	2925	2925	2925	2925	0
199	20240119	180200	165338420	2925	2925	2925	2925	0
200	20240119	180100	165338420	2925	2925	2925	2925	0
201	20240119	180000	165338420	2925	2925	2925	2925	0
202	20240119	175900	165338420	2925	2925	2925	2925	0
203	20240119	175800	165338420	2925	2925	2925	2925	0
204	20240119	175700	165338420	2925	2925	2925	2925	0
205	20240119	175600	165338420	2925	2925	2925	2925	0
206	20240119	175500	165338420	2925	2925	2925	2925	0
207	20240119	175400	165338420	2925	2925	2925	2925	0
208	20240119	175300	165338420	2925	2925	2925	2925	0
209	20240119	175200	165338420	2925	2925	2925	2925	0
210	20240119	175100	165338420	2925	2925	2925	2925	0
211	20240119	175000	165338420	2925	2925	2925	2925	0
212	20240119	174900	165338420	2925	2925	2925	2925	1597
213	20240119	174800	165338420	2925	2925	2925	2925	0
214	20240119	174700	165338420	2925	2925	2925	2925	0
215	20240119	174600	165338420	2925	2925	2925	2925	0
216	20240119	174500	165338420	2925	2925	2925	2925	0
217	20240119	174400	165338420	2925	2925	2925	2925	0
218	20240119	174300	165338420	2925	2925	2925	2925	0
219	20240119	174200	165338420	2925	2925	2925	2925	0
220	20240119	174100	165338420	2925	2925	2925	2925	0
221	20240119	174000	165338420	2925	2925	2925	2925	0
222	20240119	173900	165338420	2925	2925	2925	2925	0
223	20240119	173800	165338420	2925	2925	2925	2925	0
224	20240119	173700	165338420	2925	2925	2925	2925	0
225	20240119	173600	165338420	2925	2925	2925	2925	0
226	20240119	173500	165338420	2925	2925	2925	2925	0
227	20240119	173400	165338420	2925	2925	2925	2925	0
228	20240119	173300	165338420	2925	2925	2925	2925	0
229	20240119	173200	165338420	2925	2925	2925	2925	0
230	20240119	173100	165338420	2925	2925	2925	2925	0
231	20240119	173000	165338420	2925	2925	2925	2925	0
232	20240119	172900	165338420	2925	2925	2925	2925	0
233	20240119	172800	165338420	2925	2925	2925	2925	0
234	20240119	172700	165338420	2925	2925	2925	2925	0
235	20240119	172600	165338420	2925	2925	2925	2925	0
236	20240119	172500	165338420	2925	2925	2925	2925	0
237	20240119	172400	165338420	2925	2925	2925	2925	0
238	20240119	172300	165338420	2925	2925	2925	2925	0
239	20240119	172200	165338420	2925	2925	2925	2925	0
240	20240119	172100	165338420	2925	2925	2925	2925	0
241	20240119	172000	165338420	2925	2925	2925	2925	0
242	20240119	171900	165338420	2925	2925	2925	2925	1597
243	20240119	171800	165338420	2925	2925	2925	2925	0
244	20240119	171700	165338420	2925	2925	2925	2925	0
245	20240119	171600	165338420	2925	2925	2925	2925	0
246	20240119	171500	165338420	2925	2925	2925	2925	0
247	20240119	171400	165338420	2925	2925	2925	2925	0
248	20240119	171300	165338420	2925	2925	2925	2925	0
249	20240119	171200	165338420	2925	2925	2925	2925	0
250	20240119	171100	165338420	2925	2925	2925	2925	0
251	20240119	171000	165338420	2925	2925	2925	2925	0
252	20240119	170900	165338420	2925	2925	2925	2925	0
253	20240119	170800	165338420	2925	2925	2925	2925	0
254	20240119	170700	165338420	2925	2925	2925	2925	0
255	20240119	170600	165338420	2925	2925	2925	2925	0
256	20240119	170500	165338420	2925	2925	2925	2925	0
257	20240119	170400	165338420	2925	2925	2925	2925	0
258	20240119	170300	165338420	2925	2925	2925	2925	0
259	20240119	170200	165338420	2925	2925	2925	2925	0
260	20240119	170100	165338420	2925	2925	2925	2925	0
261	20240119	170000	165338420	2925	2925	2925	2925	0
262	20240119	165900	165338420	2925	2925	2925	2925	0
263	20240119	165800	165338420	2925	2925	2925	2925	0
264	20240119	165700	165338420	2925	2925	2925	2925	0
265	20240119	165600	165338420	2925	2925	2925	2925	0
266	20240119	165500	165338420	2925	2925	2925	2925	0
267	20240119	165400	165338420	2925	2925	2925	2925	0
268	20240119	165300	165338420	2925	2925	2925	2925	0
269	20240119	165200	165338420	2925	2925	2925	2925	0
270	20240119	165100	165338420	2925	2925	2925	2925	0
271	20240119	165000	165338420	2925	2925	2925	2925	0
272	20240119	164900	165338420	2925	2925	2925	2925	1597
273	20240119	164800	165338420	2925	2925	2925	2925	0
274	20240119	164700	165338420	2925	2925	2925	2925	0
275	20240119	164600	165338420	2925	2925	2925	2925	0
276	20240119	164500	165338420	2925	2925	2925	2925	0
277	20240119	164400	165338420	2925	2925	2925	2925	0
278	20240119	164300	165338420	2925	2925	2925	2925	0
279	20240119	164200	165338420	2925	2925	2925	2925	0
280	20240119	164100	165338420	2925	2925	2925	2925	0
281	20240119	164000	165338420	2925	2925	2925	2925	0
282	20240119	163900	165338420	2925	2925	2925	2925	0
283	20240119	163800	165338420	2925	2925	2925	2925	0
284	20240119	163700	165338420	2925	2925	2925	2925	0
285	20240119	163600	165338420	2925	2925	2925	2925	0
286	20240119	163500	165338420	2925	2925	2925	2925	0
287	20240119	163400	165338420	2925	2925	2925	2925	0
288	20240119	163300	165338420	2925	2925	2925	2925	0
289	20240119	163200	165338420	2925	2925	2925	2925	0
290	20240119	163100	165338420	2925	2925	2925	2925	0
291	20240119	163000	165338420	2925	2925	2925	2925	0
292	20240119	162900	165338420	2925	2925	2925	2925	0
293	20240119	162800	165338420	2925	2925	2925	2925	0
294	20240119	162700	165338420	2925	2925	2925	2925	0
295	20240119	162600	165338420	2925	2925	2925	2925	0
296	20240119	162500	165338420	2925	2925	2925	2925	0
297	20240119	162400	165338420	2925	2925	2925	2925	0
298	20240119	162300	165338420	2925	2925	2925	2925	0
299	20240119	162200	165338420	2925	2925	2925	2925	0
300	20240119	162100	165338420	2925	2925	2925	2925	0
301	20240119	162000	165338420	2925	2925	2925	2925	0
302	20240119	161900	165338420	2925	2925	2925	2925	1597
303	20240119	161800	165338420	2925	2925	2925	2925	0
304	20240119	161700	165338420	2925	2925	2925	2925	0
305	20240119	161600	165338420	2925	2925	2925	2925	0
306	20240119	161500	165338420	2925	2925	2925	2925	0
307	20240119	161400	165338420	2925	2925	2925	2925	0
308	20240119	161300	165338420	2925	2925	2925	2925	0
309	20240119	161200	165338420	2925	2925	2925	2925	0
310	20240119	161100	165338420	2925	2925	2925	2925	0
311	20240119	161000	165338420	2925	2925	2925	2925	0
312	20240119	160900	165338420	2925	2925	2925	2925	0
313	20240119	160800	165338420	2925	2925	2925	2925	0
314	20240119	160700	165338420	2925	2925	2925	2925	0
315	20240119	160600	165338420	2925	2925	2925	2925	0
316	20240119	160500	165338420	2925	2925	2925	2925	0
317	20240119	160400	165338420	2925	2925	2925	2925	0
318	20240119	160300	165338420	2925	2925	2925	2925	0
319	20240119	160200	165338420	2925	2925	2925	2925	0
320	20240119	160100	165338420	2925	2925	2925	2925	0
321	20240119	160000	165338420	2925	2925	2925	2925	0
322	20240119	155900	165338420	2925	2925	2925	2925	0
323	20240119	155800	165338420	2925	2925	2925	2925	0
324	20240119	155700	165338420	2925	2925	2925	2925	0
325	20240119	155600	165338420	2925	2925	2925	2925	0
326	20240119	155500	165338420	2925	2925	2925	2925	0
327	20240119	155400	165338420	2925	2925	2925	2925	0
328	20240119	155300	165338420	2925	2925	2925	2925	0
329	20240119	155200	165338420	2925	2925	2925	2925	0
330	20240119	155100	165338420	2925	2925	2925	2925	0
331	20240119	155000	165338420	2925	2925	2925	2925	0
332	20240119	154900	165338420	2925	2925	2925	2925	1597
333	20240119	154800	165338420	2925	2925	2925	2925	0
334	20240119	154700	165338420	2925	2925	2925	2925	0
335	20240119	154600	165338420	2925	2925	2925	2925	0
336	20240119	154500	165338420	2925	2925	2925	2925	0
337	20240119	154400	165338420	2925	2925	2925	2925	0
338	20240119	154300	165338420	2925	2925	2925	2925	0
339	20240119	154200	165338420	2925	2925	2925	2925	0
340	20240119	154100	165338420	2925	2925	2925	2925	0
341	20240119	154000	165338420	2925	2925	2925	2925	0
342	20240119	153900	165338420	2925	2925	2925	2925	0
343	20240119	153800	165338420	2925	2925	2925	2925	0
344	20240119	153700	165338420	2925	2925	2925	2925	0
345	20240119	153600	165338420	2925	2925	2925	2925	0
346	20240119	153500	165338420	2925	2925	2925	2925	0
347	20240119	153400	165338420	2925	2925	2925	2925	0
348	20240119	153300	165338420	2925	2925	2925	2925	0
349	20240119	153200	165338420	2925	2925	2925	2925	0
350	20240119	153100	165338420	2925	2925	2925	2925	0
351	20240119	153000	165338420	2925	2925	2925	2925	1597
352	20240119	152900	160667195	2925	2925	2925	2925	0
353	20240119	152800	160667195	2925	2925	2925	2925	0
354	20240119	152700	160667195	2925	2925	2925	2925	0
355	20240119	152600	160667195	2925	2925	2925	2925	0
356	20240119	152500	160667195	2925	2925	2925	2925	0
357	20240119	152400	160667195	2925	2925	2925	2925	0
358	20240119	152300	160667195	2925	2925	2925	2925	0
359	20240119	152200	160667195	2925	2925	2925	2925	0
360	20240119	152100	160667195	2925	2925	2925	2925	0
361	20240119	152000	160667195	2925	2925	2925	2925	0
362	20240119	151900	160667195	2925	2925	2925	2925	0
363	20240119	151800	160667195	2925	2920	2925	2920	373
364	20240119	151700	159578030	2920	2920	2920	2920	0
365	20240119	151600	159578030	2920	2905	2920	2900	447
366	20240119	151500	158281645	2920	2905	2920	2900	180
367	20240119	151400	157759370	2920	2920	2920	2920	0
368	20240119	151300	157759370	2920	2920	2920	2920	0
369	20240119	151200	157759370	2920	2920	2920	2920	0
370	20240119	151100	157759370	2920	2920	2920	2920	60
371	20240119	151000	157584170	2920	2920	2920	2920	20
372	20240119	150900	157525770	2920	2920	2920	2920	1
373	20240119	150800	157522850	2900	2920	2920	2900	2513
374	20240119	150700	150233455	2920	2910	2920	2910	133
375	20240119	150600	149846405	2920	2920	2920	2920	0
376	20240119	150500	149846405	2920	2920	2920	2920	20
377	20240119	150400	149788005	2920	2910	2920	2910	501
378	20240119	150300	148330085	2910	2920	2920	2910	430
379	20240119	150200	147078485	2920	2920	2920	2920	0
380	20240119	150100	147078485	2920	2920	2920	2920	0
381	20240119	150000	147078485	2920	2920	2920	2920	0
382	20240119	145900	147078485	2920	2920	2920	2920	14
383	20240119	145800	147037605	2920	2910	2920	2910	302
384	20240119	145700	146156765	2920	2920	2920	2920	0
385	20240119	145600	146156765	2920	2920	2920	2920	0
386	20240119	145500	146156765	2920	2920	2920	2920	5
387	20240119	145400	146142165	2920	2920	2920	2920	0
388	20240119	145300	146142165	2920	2910	2920	2910	2
389	20240119	145200	146136335	2920	2920	2920	2920	0
390	20240119	145100	146136335	2920	2920	2920	2920	0
391	20240119	145000	146136335	2920	2920	2920	2920	0
392	20240119	144900	146136335	2920	2920	2920	2920	1
393	20240119	144800	146133415	2910	2910	2910	2910	688
394	20240119	144700	144131335	2915	2915	2915	2915	500
395	20240119	144600	142673835	2915	2915	2915	2915	0
396	20240119	144500	142673835	2915	2915	2915	2915	0
397	20240119	144400	142673835	2915	2910	2915	2910	172
398	20240119	144300	142173310	2915	2910	2915	2910	3
399	20240119	144200	142164575	2915	2910	2915	2910	100
400	20240119	144100	141873570	2915	2910	2915	2910	364
401	20240119	144000	140814325	2910	2910	2910	2910	1
402	20240119	143900	140811415	2900	2910	2910	2900	7282
403	20240119	143800	119682150	2910	2910	2910	2910	36
404	20240119	143700	119577390	2915	2910	2915	2910	194
405	20240119	143600	119012195	2915	2915	2915	2915	21
406	20240119	143500	118950980	2915	2915	2915	2915	1
407	20240119	143400	118948065	2925	2925	2925	2925	0
408	20240119	143300	118948065	2925	2925	2925	2925	0
409	20240119	143200	118948065	2925	2925	2925	2925	0
410	20240119	143100	118948065	2925	2925	2925	2925	0
411	20240119	143000	118948065	2925	2925	2925	2925	312
412	20240119	142900	118035465	2925	2925	2925	2925	0
413	20240119	142800	118035465	2925	2925	2925	2925	0
414	20240119	142700	118035465	2925	2925	2925	2925	0
415	20240119	142600	118035465	2925	2915	2925	2910	41
416	20240119	142500	117916080	2925	2925	2925	2925	0
417	20240119	142400	117916080	2925	2925	2925	2925	0
418	20240119	142300	117916080	2925	2925	2925	2925	0
419	20240119	142200	117916080	2925	2925	2925	2925	0
420	20240119	142100	117916080	2925	2925	2925	2925	0
421	20240119	142000	117916080	2925	2925	2925	2925	0
422	20240119	141900	117916080	2925	2925	2925	2925	0
423	20240119	141800	117916080	2925	2925	2925	2925	123
424	20240119	141700	117556305	2925	2925	2925	2925	1
425	20240119	141600	117553380	2925	2925	2925	2925	0
426	20240119	141500	117553380	2925	2925	2925	2925	0
427	20240119	141400	117553380	2925	2925	2925	2925	0
428	20240119	141300	117553380	2925	2925	2925	2925	1
429	20240119	141200	117550455	2910	2910	2910	2910	0
430	20240119	141100	117550455	2910	2910	2910	2910	0
431	20240119	141000	117550455	2910	2910	2910	2910	484
432	20240119	140900	116142015	2910	2915	2915	2910	533
433	20240119	140800	114590645	2925	2925	2925	2925	312
434	20240119	140700	113678045	2925	2925	2925	2925	65
435	20240119	140600	113487920	2925	2925	2925	2925	0
436	20240119	140500	113487920	2925	2925	2925	2925	10
437	20240119	140400	113458670	2925	2925	2925	2925	0
438	20240119	140300	113458670	2925	2925	2925	2925	0
439	20240119	140200	113458670	2925	2925	2925	2925	0
440	20240119	140100	113458670	2925	2925	2925	2925	0
441	20240119	140000	113458670	2925	2925	2925	2925	103
442	20240119	135900	113157395	2910	2910	2910	2910	14
443	20240119	135800	113116655	2935	2935	2935	2935	0
444	20240119	135700	113116655	2935	2935	2935	2935	0
445	20240119	135600	113116655	2935	2935	2935	2935	1
446	20240119	135500	113113720	2915	2935	2935	2915	25
447	20240119	135400	113040645	2935	2935	2935	2935	17
448	20240119	135300	112990750	2935	2930	2935	2930	18
449	20240119	135200	112938005	2930	2930	2930	2930	0
450	20240119	135100	112938005	2930	2930	2930	2930	100
451	20240119	135000	112645005	2930	2930	2930	2930	0
452	20240119	134900	112645005	2930	2930	2930	2930	0
453	20240119	134800	112645005	2930	2930	2930	2930	0
454	20240119	134700	112645005	2930	2930	2930	2930	34
455	20240119	134600	112545385	2930	2930	2930	2930	0
456	20240119	134500	112545385	2930	2930	2930	2930	0
457	20240119	134400	112545385	2930	2930	2930	2930	0
458	20240119	134300	112545385	2930	2930	2930	2930	0
459	20240119	134200	112545385	2930	2920	2930	2920	201
460	20240119	134100	111958455	2930	2930	2930	2930	0
461	20240119	134000	111958455	2930	2930	2930	2930	0
462	20240119	133900	111958455	2930	2930	2930	2930	0
463	20240119	133800	111958455	2930	2930	2930	2930	498
464	20240119	133700	110499315	2930	2930	2930	2930	0
465	20240119	133600	110499315	2930	2930	2930	2930	11
466	20240119	133500	110467085	2930	2930	2930	2930	0
467	20240119	133400	110467085	2930	2930	2930	2930	499
468	20240119	133300	109005015	2930	2930	2930	2930	0
469	20240119	133200	109005015	2930	2930	2930	2930	0
470	20240119	133100	109005015	2930	2930	2930	2930	0
471	20240119	133000	109005015	2930	2925	2930	2925	105
472	20240119	132900	108697885	2930	2930	2930	2930	0
473	20240119	132800	108697885	2930	2930	2930	2930	0
474	20240119	132700	108697885	2930	2930	2930	2930	0
475	20240119	132600	108697885	2930	2930	2930	2930	0
476	20240119	132500	108697885	2930	2930	2930	2930	0
477	20240119	132400	108697885	2930	2930	2930	2930	0
478	20240119	132300	108697885	2930	2930	2930	2930	0
479	20240119	132200	108697885	2930	2930	2930	2930	42
480	20240119	132100	108574825	2930	2930	2930	2930	8
481	20240119	132000	108551385	2930	2930	2930	2930	0
482	20240119	131900	108551385	2930	2930	2930	2930	0
483	20240119	131800	108551385	2930	2930	2930	2930	0
484	20240119	131700	108551385	2930	2930	2930	2930	0
485	20240119	131600	108551385	2930	2930	2930	2930	1
486	20240119	131500	108548455	2900	2920	2920	2900	4000
487	20240119	131400	96913945	2930	2930	2930	2930	0
488	20240119	131300	96913945	2930	2930	2930	2930	1
489	20240119	131200	96911015	2920	2930	2930	2920	191
490	20240119	131100	96352895	2930	2930	2930	2930	10
491	20240119	131000	96323595	2940	2940	2940	2940	0
492	20240119	130900	96323595	2940	2940	2940	2940	0
493	20240119	130800	96323595	2940	2940	2940	2940	1
494	20240119	130700	96320655	2925	2925	2925	2925	0
495	20240119	130600	96320655	2925	2925	2925	2925	0
496	20240119	130500	96320655	2925	2930	2930	2925	848
497	20240119	130400	93838895	2940	2940	2940	2940	1
498	20240119	130300	93835955	2930	2930	2930	2930	16
499	20240119	130200	93789075	2940	2940	2940	2940	0
500	20240119	130100	93789075	2940	2940	2940	2940	0
501	20240119	130000	93789075	2940	2940	2940	2940	0
502	20240119	125900	93789075	2940	2940	2940	2940	1
503	20240119	125800	93786135	2930	2930	2930	2930	0
504	20240119	125700	93786135	2930	2930	2930	2930	664
505	20240119	125600	91840615	2940	2940	2940	2940	0
506	20240119	125500	91840615	2940	2940	2940	2940	0
507	20240119	125400	91840615	2940	2940	2940	2940	0
508	20240119	125300	91840615	2940	2940	2940	2940	0
509	20240119	125200	91840615	2940	2940	2940	2940	0
510	20240119	125100	91840615	2940	2940	2940	2940	0
511	20240119	125000	91840615	2940	2940	2940	2940	1
512	20240119	124900	91837675	2925	2925	2925	2925	0
513	20240119	124800	91837675	2925	2925	2925	2925	0
514	20240119	124700	91837675	2925	2925	2925	2925	36
515	20240119	124600	91732375	2925	2925	2925	2925	0
516	20240119	124500	91732375	2925	2925	2925	2925	0
517	20240119	124400	91732375	2925	2925	2925	2925	0
518	20240119	124300	91732375	2925	2925	2925	2925	0
519	20240119	124200	91732375	2925	2925	2925	2925	0
520	20240119	124100	91732375	2925	2925	2925	2925	2
521	20240119	124000	91726525	2940	2940	2940	2940	0
522	20240119	123900	91726525	2940	2940	2940	2940	0
523	20240119	123800	91726525	2940	2940	2940	2940	1
524	20240119	123700	91723585	2925	2925	2925	2925	10
525	20240119	123600	91694335	2925	2925	2925	2925	248
526	20240119	123500	90968935	2930	2930	2930	2930	0
527	20240119	123400	90968935	2930	2930	2930	2930	0
528	20240119	123300	90968935	2930	2930	2930	2930	315
529	20240119	123200	90045985	2930	2930	2930	2930	0
530	20240119	123100	90045985	2930	2930	2930	2930	0
531	20240119	123000	90045985	2930	2930	2930	2930	0
532	20240119	122900	90045985	2930	2930	2930	2930	1
533	20240119	122800	90043055	2930	2930	2930	2930	0
534	20240119	122700	90043055	2930	2935	2935	2930	23
535	20240119	122600	89975575	2940	2940	2940	2940	20
536	20240119	122500	89916775	2930	2940	2940	2930	2
537	20240119	122400	89910905	2930	2930	2930	2930	0
538	20240119	122300	89910905	2930	2930	2930	2930	0
539	20240119	122200	89910905	2930	2930	2930	2930	238
540	20240119	122100	89213565	2930	2930	2930	2930	0
541	20240119	122000	89213565	2930	2930	2930	2930	0
542	20240119	121900	89213565	2930	2930	2930	2930	333
543	20240119	121800	88237875	2930	2930	2930	2930	0
544	20240119	121700	88237875	2930	2930	2930	2930	159
545	20240119	121600	87772005	2940	2940	2940	2940	0
546	20240119	121500	87772005	2940	2940	2940	2940	0
547	20240119	121400	87772005	2940	2940	2940	2940	0
548	20240119	121300	87772005	2940	2940	2940	2940	1046
549	20240119	121200	84696765	2940	2945	2945	2940	175
550	20240119	121100	84181925	2965	2965	2965	2965	0
551	20240119	121000	84181925	2965	2965	2965	2965	10
552	20240119	120900	84152275	2965	2965	2965	2965	1
553	20240119	120800	84149310	2965	2965	2965	2965	0
554	20240119	120700	84149310	2965	2965	2965	2965	0
555	20240119	120600	84149310	2965	2965	2965	2965	0
556	20240119	120500	84149310	2965	2965	2965	2965	0
557	20240119	120400	84149310	2965	2965	2965	2965	0
558	20240119	120300	84149310	2965	2965	2965	2965	0
559	20240119	120200	84149310	2965	2965	2965	2965	100
560	20240119	120100	83852810	2970	2970	2970	2970	0
561	20240119	120000	83852810	2970	2970	2970	2970	0
562	20240119	115900	83852810	2970	2970	2970	2970	0
563	20240119	115800	83852810	2970	2970	2970	2970	1
564	20240119	115700	83849840	2955	2955	2955	2955	96
565	20240119	115600	83566160	2970	2970	2970	2970	0
566	20240119	115500	83566160	2970	2970	2970	2970	0
567	20240119	115400	83566160	2970	2970	2970	2970	0
568	20240119	115300	83566160	2970	2970	2970	2970	0
569	20240119	115200	83566160	2970	2970	2970	2970	0
570	20240119	115100	83566160	2970	2970	2970	2970	0
571	20240119	115000	83566160	2970	2970	2970	2970	0
572	20240119	114900	83566160	2970	2970	2970	2970	0
573	20240119	114800	83566160	2970	2970	2970	2970	0
574	20240119	114700	83566160	2970	2970	2970	2970	0
575	20240119	114600	83566160	2970	2970	2970	2970	0
576	20240119	114500	83566160	2970	2970	2970	2970	0
577	20240119	114400	83566160	2970	2970	2970	2970	0
578	20240119	114300	83566160	2970	2970	2970	2970	0
579	20240119	114200	83566160	2970	2970	2970	2970	0
580	20240119	114100	83566160	2970	2970	2970	2970	2
581	20240119	114000	83560220	2970	2970	2970	2970	0
582	20240119	113900	83560220	2970	2970	2970	2970	0
583	20240119	113800	83560220	2970	2970	2970	2970	0
584	20240119	113700	83560220	2970	2970	2970	2970	0
585	20240119	113600	83560220	2970	2970	2970	2970	0
586	20240119	113500	83560220	2970	2970	2970	2970	0
587	20240119	113400	83560220	2970	2970	2970	2970	0
588	20240119	113300	83560220	2970	2970	2970	2955	50
589	20240119	113200	83411780	2970	2970	2970	2970	18
590	20240119	113100	83358320	2970	2970	2970	2970	0
591	20240119	113000	83358320	2970	2970	2970	2970	0
592	20240119	112900	83358320	2970	2970	2970	2970	0
593	20240119	112800	83358320	2970	2970	2970	2970	0
594	20240119	112700	83358320	2970	2955	2970	2955	1603
595	20240119	112600	78615800	2955	2950	2955	2950	1247
596	20240119	112500	74933755	2950	2950	2950	2950	40
597	20240119	112400	74815755	2950	2940	2950	2940	99
598	20240119	112300	74524685	2940	2940	2940	2940	13
599	20240119	112200	74486465	2940	2940	2945	2940	107
600	20240119	112100	74171880	2945	2945	2945	2945	0
601	20240119	112000	74171880	2945	2945	2945	2945	1
602	20240119	111900	74168935	2940	2940	2940	2940	0
603	20240119	111800	74168935	2940	2940	2940	2940	0
604	20240119	111700	74168935	2940	2940	2940	2940	100
605	20240119	111600	73874935	2950	2950	2950	2950	0
606	20240119	111500	73874935	2950	2940	2950	2940	4
607	20240119	111400	73863165	2945	2945	2945	2945	314
608	20240119	111300	72938435	2945	2945	2945	2945	0
609	20240119	111200	72938435	2945	2940	2945	2940	1020
610	20240119	111100	69937195	2940	2940	2940	2940	0
611	20240119	111000	69937195	2940	2940	2940	2940	0
612	20240119	110900	69937195	2940	2940	2940	2940	0
613	20240119	110800	69937195	2940	2940	2940	2940	0
614	20240119	110700	69937195	2940	2940	2940	2940	0
615	20240119	110600	69937195	2940	2940	2940	2940	0
616	20240119	110500	69937195	2940	2940	2940	2940	8
617	20240119	110400	69913675	2930	2930	2930	2930	0
618	20240119	110300	69913675	2930	2930	2930	2930	0
619	20240119	110200	69913675	2930	2930	2930	2930	87
620	20240119	110100	69658765	2925	2925	2925	2925	0
621	20240119	110000	69658765	2925	2925	2925	2925	0
622	20240119	105900	69658765	2925	2925	2925	2925	48
623	20240119	105800	69518365	2925	2925	2925	2925	0
624	20240119	105700	69518365	2925	2925	2925	2925	0
625	20240119	105600	69518365	2925	2925	2925	2925	1
626	20240119	105500	69515440	2915	2915	2915	2915	0
627	20240119	105400	69515440	2915	2915	2915	2915	0
628	20240119	105300	69515440	2915	2915	2915	2915	200
629	20240119	105200	68932440	2915	2915	2915	2915	70
630	20240119	105100	68728390	2915	2915	2915	2915	0
631	20240119	105000	68728390	2915	2915	2915	2915	200
632	20240119	104900	68145390	2915	2920	2920	2915	683
633	20240119	104800	66151240	2925	2930	2930	2925	288
634	20240119	104700	65308355	2940	2940	2940	2940	0
635	20240119	104600	65308355	2940	2930	2940	2930	106
636	20240119	104500	64997755	2925	2925	2925	2925	187
637	20240119	104400	64450780	2925	2925	2925	2925	200
638	20240119	104300	63865780	2925	2925	2925	2925	1
639	20240119	104200	63862855	2930	2930	2930	2930	0
640	20240119	104100	63862855	2930	2930	2930	2930	1
641	20240119	104000	63859925	2930	2930	2930	2930	0
642	20240119	103900	63859925	2930	2930	2930	2930	0
643	20240119	103800	63859925	2930	2930	2930	2930	1
644	20240119	103700	63856995	2930	2930	2930	2930	0
645	20240119	103600	63856995	2930	2930	2930	2930	1
646	20240119	103500	63854065	2920	2920	2920	2920	410
647	20240119	103400	62656865	2930	2930	2930	2930	127
648	20240119	103300	62284755	2930	2930	2930	2930	73
649	20240119	103200	62070865	2930	2930	2930	2930	10
650	20240119	103100	62041565	2920	2920	2920	2920	159
651	20240119	103000	61577285	2935	2935	2935	2935	0
652	20240119	102900	61577285	2935	2920	2935	2915	724
653	20240119	102800	59464870	2950	2925	2955	2910	1201
654	20240119	102700	55943675	2950	2950	2950	2950	20
655	20240119	102600	55884675	2945	2945	2945	2945	0
656	20240119	102500	55884675	2945	2945	2945	2945	1
657	20240119	102400	55881730	2960	2960	2960	2960	0
658	20240119	102300	55881730	2960	2960	2960	2960	0
659	20240119	102200	55881730	2960	2960	2960	2925	7493
660	20240119	102100	33919760	2970	2970	2970	2970	0
661	20240119	102000	33919760	2970	2970	2970	2970	0
662	20240119	101900	33919760	2970	2960	2970	2960	8
663	20240119	101800	33896010	2970	2955	2970	2955	18
664	20240119	101700	33842805	2965	2965	2965	2965	0
665	20240119	101600	33842805	2965	2965	2965	2965	20
666	20240119	101500	33783505	2955	2955	2955	2955	0
667	20240119	101400	33783505	2955	2955	2955	2955	0
668	20240119	101300	33783505	2955	2955	2955	2955	0
669	20240119	101200	33783505	2955	2955	2955	2955	1
670	20240119	101100	33780550	2970	2970	2970	2970	0
671	20240119	101000	33780550	2970	2970	2970	2970	4
672	20240119	100900	33768670	2970	2970	2970	2970	35
673	20240119	100800	33664720	2970	2970	2970	2970	2
674	20240119	100700	33658780	2955	2955	2955	2955	1
675	20240119	100600	33655825	2955	2955	2955	2955	157
676	20240119	100500	33191890	2970	2970	2970	2970	0
677	20240119	100400	33191890	2970	2970	2970	2970	0
678	20240119	100300	33191890	2970	2970	2970	2970	0
679	20240119	100200	33191890	2970	2970	2970	2970	0
680	20240119	100100	33191890	2970	2970	2970	2970	2
681	20240119	100000	33185950	2955	2955	2955	2955	46
682	20240119	095900	33050020	2955	2955	2955	2955	24
683	20240119	095800	32979100	2955	2975	2975	2955	12
684	20240119	095700	32943420	2955	2960	2960	2955	153
685	20240119	095600	32491055	2975	2970	2975	2970	545
686	20240119	095500	30869880	2970	2970	2970	2970	11
687	20240119	095400	30837210	2950	2950	2950	2950	224
688	20240119	095300	30176410	2970	2970	2970	2970	0
689	20240119	095200	30176410	2970	2970	2970	2970	35
690	20240119	095100	30072460	2970	2970	2970	2970	0
691	20240119	095000	30072460	2970	2970	2970	2970	1
692	20240119	094900	30069490	2945	2945	2945	2945	1
693	20240119	094800	30066545	2970	2970	2970	2970	0
694	20240119	094700	30066545	2970	2940	2970	2940	124
695	20240119	094600	29701865	2975	2975	2975	2975	0
696	20240119	094500	29701865	2975	2975	2975	2975	0
697	20240119	094400	29701865	2975	2965	2975	2965	11
698	20240119	094300	29669240	2970	2975	2975	2970	212
699	20240119	094200	29039575	2980	2940	2980	2940	568
700	20240119	094100	27368410	2980	2980	2980	2980	0
701	20240119	094000	27368410	2980	2965	2980	2965	1107
702	20240119	093900	24077270	2965	2965	2965	2965	93
703	20240119	093800	23801525	2965	2930	2965	2930	3
704	20240119	093700	23792700	2965	2965	2965	2965	1
705	20240119	093600	23789735	2965	2965	2965	2930	52
706	20240119	093500	23635590	2965	2930	2965	2925	432
707	20240119	093400	22370585	2965	2965	2965	2965	0
708	20240119	093300	22370585	2965	2930	2965	2930	102
709	20240119	093200	22071690	2930	2940	2940	2930	353
710	20240119	093100	21035670	2940	2965	2970	2940	102
711	20240119	093000	20734915	2940	2945	2965	2940	285
712	20240119	092900	19896820	2970	2970	2970	2970	1
713	20240119	092800	19893850	2970	2970	2970	2970	0
714	20240119	092700	19893850	2970	2970	2970	2970	1
715	20240119	092600	19890880	2970	2970	2970	2970	6
716	20240119	092500	19873060	2970	2965	2970	2965	2
717	20240119	092400	19867125	2945	2945	2965	2945	541
718	20240119	092300	18273260	2945	2965	2965	2945	22
719	20240119	092200	18208410	2970	2970	2970	2970	0
720	20240119	092100	18208410	2970	2955	2970	2940	182
721	20240119	092000	17671315	2975	2975	2975	2975	0
722	20240119	091900	17671315	2975	2975	2975	2975	70
723	20240119	091800	17463065	2980	2940	2980	2940	329
724	20240119	091700	16488775	2950	2950	2950	2950	31
725	20240119	091600	16397325	2950	2950	2950	2950	800
726	20240119	091500	14037325	2960	2960	2960	2960	90
727	20240119	091400	13770925	2970	2970	2970	2970	86
728	20240119	091300	13515505	2960	2960	2960	2960	102
729	20240119	091200	13213585	2955	2950	2955	2950	891
730	20240119	091100	10581205	2950	2950	2950	2950	0
731	20240119	091000	10581205	2950	2950	2950	2950	100
732	20240119	090900	10286205	2950	2950	2955	2950	374
733	20240119	090800	9182710	2945	2935	2945	2935	98
734	20240119	090700	8894780	2955	2955	2955	2955	0
735	20240119	090600	8894780	2955	2955	2955	2955	215
736	20240119	090500	8259455	2955	2955	2955	2955	20
737	20240119	090400	8200355	2935	2955	2955	2935	24
738	20240119	090300	8129635	2955	2930	2955	2930	425
739	20240119	090200	6876285	2955	2935	2955	2935	865
740	20240119	090100	4328280	2945	2935	2945	2935	387
741	20240119	090000	3190500	2930	2925	2940	2925	1090