KissMeData/011150/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185600	548239155	2925	2925	2925	2925	3963
3	20240119	185500	548239155	2925	2925	2925	2925	0
4	20240119	185400	548239155	2925	2925	2925	2925	0
5	20240119	185300	548239155	2925	2925	2925	2925	0
6	20240119	185200	548239155	2925	2925	2925	2925	0
7	20240119	185100	548239155	2925	2925	2925	2925	0
8	20240119	185000	548239155	2925	2925	2925	2925	0
9	20240119	184900	548239155	2925	2925	2925	2925	0
10	20240119	184800	548239155	2925	2925	2925	2925	0
11	20240119	184700	548239155	2925	2925	2925	2925	0
12	20240119	184600	548239155	2925	2925	2925	2925	0
13	20240119	184500	548239155	2925	2925	2925	2925	0
14	20240119	184400	548239155	2925	2925	2925	2925	0
15	20240119	184300	548239155	2925	2925	2925	2925	0
16	20240119	184200	548239155	2925	2925	2925	2925	0
17	20240119	184100	548239155	2925	2925	2925	2925	0
18	20240119	184000	548239155	2925	2925	2925	2925	0
19	20240119	183900	548239155	2925	2925	2925	2925	0
20	20240119	183800	548239155	2925	2925	2925	2925	0
21	20240119	183700	548239155	2925	2925	2925	2925	0
22	20240119	183600	548239155	2925	2925	2925	2925	0
23	20240119	183500	548239155	2925	2925	2925	2925	0
24	20240119	183400	548239155	2925	2925	2925	2925	0
25	20240119	183300	548239155	2925	2925	2925	2925	0
26	20240119	183200	548239155	2925	2925	2925	2925	0
27	20240119	183100	548239155	2925	2925	2925	2925	0
28	20240119	183000	548239155	2925	2925	2925	2925	0
29	20240119	182900	548239155	2925	2925	2925	2925	0
30	20240119	182800	548239155	2925	2925	2925	2925	0
31	20240119	182700	548239155	2925	2925	2925	2925	0
32	20240119	182600	548239155	2925	2925	2925	2925	3963
33	20240119	182500	548239155	2925	2925	2925	2925	0
34	20240119	182400	548239155	2925	2925	2925	2925	0
35	20240119	182300	548239155	2925	2925	2925	2925	0
36	20240119	182200	548239155	2925	2925	2925	2925	0
37	20240119	182100	548239155	2925	2925	2925	2925	0
38	20240119	182000	548239155	2925	2925	2925	2925	0
39	20240119	181900	548239155	2925	2925	2925	2925	0
40	20240119	181800	548239155	2925	2925	2925	2925	0
41	20240119	181700	548239155	2925	2925	2925	2925	0
42	20240119	181600	548239155	2925	2925	2925	2925	0
43	20240119	181500	548239155	2925	2925	2925	2925	0
44	20240119	181400	548239155	2925	2925	2925	2925	0
45	20240119	181300	548239155	2925	2925	2925	2925	0
46	20240119	181200	548239155	2925	2925	2925	2925	0
47	20240119	181100	548239155	2925	2925	2925	2925	0
48	20240119	181000	548239155	2925	2925	2925	2925	0
49	20240119	180900	548239155	2925	2925	2925	2925	0
50	20240119	180800	548239155	2925	2925	2925	2925	0
51	20240119	180700	548239155	2925	2925	2925	2925	0
52	20240119	180600	548239155	2925	2925	2925	2925	0
53	20240119	180500	548239155	2925	2925	2925	2925	0
54	20240119	180400	548239155	2925	2925	2925	2925	0
55	20240119	180300	548239155	2925	2925	2925	2925	0
56	20240119	180200	548239155	2925	2925	2925	2925	0
57	20240119	180100	548239155	2925	2925	2925	2925	0
58	20240119	180000	548239155	2925	2925	2925	2925	0
59	20240119	175900	548239155	2925	2925	2925	2925	0
60	20240119	175800	548239155	2925	2925	2925	2925	0
61	20240119	175700	548239155	2925	2925	2925	2925	0
62	20240119	175600	548239155	2925	2925	2925	2925	3963
63	20240119	175500	548239155	2925	2925	2925	2925	0
64	20240119	175400	548239155	2925	2925	2925	2925	0
65	20240119	175300	548239155	2925	2925	2925	2925	0
66	20240119	175200	548239155	2925	2925	2925	2925	0
67	20240119	175100	548239155	2925	2925	2925	2925	0
68	20240119	175000	548239155	2925	2925	2925	2925	0
69	20240119	174900	548239155	2925	2925	2925	2925	0
70	20240119	174800	548239155	2925	2925	2925	2925	0
71	20240119	174700	548239155	2925	2925	2925	2925	0
72	20240119	174600	548239155	2925	2925	2925	2925	0
73	20240119	174500	548239155	2925	2925	2925	2925	0
74	20240119	174400	548239155	2925	2925	2925	2925	0
75	20240119	174300	548239155	2925	2925	2925	2925	0
76	20240119	174200	548239155	2925	2925	2925	2925	0
77	20240119	174100	548239155	2925	2925	2925	2925	0
78	20240119	174000	548239155	2925	2925	2925	2925	0
79	20240119	173900	548239155	2925	2925	2925	2925	0
80	20240119	173800	548239155	2925	2925	2925	2925	0
81	20240119	173700	548239155	2925	2925	2925	2925	0
82	20240119	173600	548239155	2925	2925	2925	2925	0
83	20240119	173500	548239155	2925	2925	2925	2925	0
84	20240119	173400	548239155	2925	2925	2925	2925	0
85	20240119	173300	548239155	2925	2925	2925	2925	0
86	20240119	173200	548239155	2925	2925	2925	2925	0
87	20240119	173100	548239155	2925	2925	2925	2925	0
88	20240119	173000	548239155	2925	2925	2925	2925	0
89	20240119	172900	548239155	2925	2925	2925	2925	0
90	20240119	172800	548239155	2925	2925	2925	2925	0
91	20240119	172700	548239155	2925	2925	2925	2925	0
92	20240119	172600	548239155	2925	2925	2925	2925	3963
93	20240119	172500	548239155	2925	2925	2925	2925	0
94	20240119	172400	548239155	2925	2925	2925	2925	0
95	20240119	172300	548239155	2925	2925	2925	2925	0
96	20240119	172200	548239155	2925	2925	2925	2925	0
97	20240119	172100	548239155	2925	2925	2925	2925	0
98	20240119	172000	548239155	2925	2925	2925	2925	0
99	20240119	171900	548239155	2925	2925	2925	2925	0
100	20240119	171800	548239155	2925	2925	2925	2925	0
101	20240119	171700	548239155	2925	2925	2925	2925	0
102	20240119	171600	548239155	2925	2925	2925	2925	0
103	20240119	171500	548239155	2925	2925	2925	2925	0
104	20240119	171400	548239155	2925	2925	2925	2925	0
105	20240119	171300	548239155	2925	2925	2925	2925	0
106	20240119	171200	548239155	2925	2925	2925	2925	0
107	20240119	171100	548239155	2925	2925	2925	2925	0
108	20240119	171000	548239155	2925	2925	2925	2925	0
109	20240119	170900	548239155	2925	2925	2925	2925	0
110	20240119	170800	548239155	2925	2925	2925	2925	0
111	20240119	170700	548239155	2925	2925	2925	2925	0
112	20240119	170600	548239155	2925	2925	2925	2925	0
113	20240119	170500	548239155	2925	2925	2925	2925	0
114	20240119	170400	548239155	2925	2925	2925	2925	0
115	20240119	170300	548239155	2925	2925	2925	2925	0
116	20240119	170200	548239155	2925	2925	2925	2925	0
117	20240119	170100	548239155	2925	2925	2925	2925	0
118	20240119	170000	548239155	2925	2925	2925	2925	0
119	20240119	165900	548239155	2925	2925	2925	2925	0
120	20240119	165800	548239155	2925	2925	2925	2925	0
121	20240119	165700	548239155	2925	2925	2925	2925	0
122	20240119	165600	548239155	2925	2925	2925	2925	3963
123	20240119	165500	548239155	2925	2925	2925	2925	0
124	20240119	165400	548239155	2925	2925	2925	2925	0
125	20240119	165300	548239155	2925	2925	2925	2925	0
126	20240119	165200	548239155	2925	2925	2925	2925	0
127	20240119	165100	548239155	2925	2925	2925	2925	0
128	20240119	165000	548239155	2925	2925	2925	2925	0
129	20240119	164900	548239155	2925	2925	2925	2925	0
130	20240119	164800	548239155	2925	2925	2925	2925	0
131	20240119	164700	548239155	2925	2925	2925	2925	0
132	20240119	164600	548239155	2925	2925	2925	2925	0
133	20240119	164500	548239155	2925	2925	2925	2925	0
134	20240119	164400	548239155	2925	2925	2925	2925	0
135	20240119	164300	548239155	2925	2925	2925	2925	0
136	20240119	164200	548239155	2925	2925	2925	2925	0
137	20240119	164100	548239155	2925	2925	2925	2925	0
138	20240119	164000	548239155	2925	2925	2925	2925	0
139	20240119	163900	548239155	2925	2925	2925	2925	0
140	20240119	163800	548239155	2925	2925	2925	2925	0
141	20240119	163700	548239155	2925	2925	2925	2925	0
142	20240119	163600	548239155	2925	2925	2925	2925	0
143	20240119	163500	548239155	2925	2925	2925	2925	0
144	20240119	163400	548239155	2925	2925	2925	2925	0
145	20240119	163300	548239155	2925	2925	2925	2925	0
146	20240119	163200	548239155	2925	2925	2925	2925	0
147	20240119	163100	548239155	2925	2925	2925	2925	0
148	20240119	163000	548239155	2925	2925	2925	2925	0
149	20240119	162900	548239155	2925	2925	2925	2925	0
150	20240119	162800	548239155	2925	2925	2925	2925	0
151	20240119	162700	548239155	2925	2925	2925	2925	0
152	20240119	162600	548239155	2925	2925	2925	2925	3963
153	20240119	162500	548239155	2925	2925	2925	2925	0
154	20240119	162400	548239155	2925	2925	2925	2925	0
155	20240119	162300	548239155	2925	2925	2925	2925	0
156	20240119	162200	548239155	2925	2925	2925	2925	0
157	20240119	162100	548239155	2925	2925	2925	2925	0
158	20240119	162000	548239155	2925	2925	2925	2925	0
159	20240119	161900	548239155	2925	2925	2925	2925	0
160	20240119	161800	548239155	2925	2925	2925	2925	0
161	20240119	161700	548239155	2925	2925	2925	2925	0
162	20240119	161600	548239155	2925	2925	2925	2925	0
163	20240119	161500	548239155	2925	2925	2925	2925	0
164	20240119	161400	548239155	2925	2925	2925	2925	0
165	20240119	161300	548239155	2925	2925	2925	2925	0
166	20240119	161200	548239155	2925	2925	2925	2925	0
167	20240119	161100	548239155	2925	2925	2925	2925	0
168	20240119	161000	548239155	2925	2925	2925	2925	0
169	20240119	160900	548239155	2925	2925	2925	2925	0
170	20240119	160800	548239155	2925	2925	2925	2925	0
171	20240119	160700	548239155	2925	2925	2925	2925	0
172	20240119	160600	548239155	2925	2925	2925	2925	0
173	20240119	160500	548239155	2925	2925	2925	2925	0
174	20240119	160400	548239155	2925	2925	2925	2925	0
175	20240119	160300	548239155	2925	2925	2925	2925	0
176	20240119	160200	548239155	2925	2925	2925	2925	0
177	20240119	160100	548239155	2925	2925	2925	2925	0
178	20240119	160000	548239155	2925	2925	2925	2925	0
179	20240119	155900	548239155	2925	2925	2925	2925	0
180	20240119	155800	548239155	2925	2925	2925	2925	0
181	20240119	155700	548239155	2925	2925	2925	2925	0
182	20240119	155600	548239155	2925	2925	2925	2925	3963
183	20240119	155500	548239155	2925	2925	2925	2925	0
184	20240119	155400	548239155	2925	2925	2925	2925	0
185	20240119	155300	548239155	2925	2925	2925	2925	0
186	20240119	155200	548239155	2925	2925	2925	2925	0
187	20240119	155100	548239155	2925	2925	2925	2925	0
188	20240119	155000	548239155	2925	2925	2925	2925	0
189	20240119	154900	548239155	2925	2925	2925	2925	0
190	20240119	154800	548239155	2925	2925	2925	2925	0
191	20240119	154700	548239155	2925	2925	2925	2925	0
192	20240119	154600	548239155	2925	2925	2925	2925	0
193	20240119	154500	548239155	2925	2925	2925	2925	0
194	20240119	154400	548239155	2925	2925	2925	2925	0
195	20240119	154300	548239155	2925	2925	2925	2925	0
196	20240119	154200	548239155	2925	2925	2925	2925	0
197	20240119	154100	548239155	2925	2925	2925	2925	0
198	20240119	154000	548239155	2925	2925	2925	2925	0
199	20240119	153900	548239155	2925	2925	2925	2925	0
200	20240119	153800	548239155	2925	2925	2925	2925	0
201	20240119	153700	548239155	2925	2925	2925	2925	0
202	20240119	153600	548239155	2925	2925	2925	2925	0
203	20240119	153500	548239155	2925	2925	2925	2925	0
204	20240119	153400	548239155	2925	2925	2925	2925	0
205	20240119	153300	548239155	2925	2925	2925	2925	0
206	20240119	153200	548239155	2925	2925	2925	2925	0
207	20240119	153100	548239155	2925	2925	2925	2925	0
208	20240119	153000	548239155	2925	2925	2925	2925	3963
209	20240119	152900	536647380	2925	2925	2925	2925	0
210	20240119	152800	536647380	2925	2925	2925	2925	0
211	20240119	152700	536647380	2925	2925	2925	2925	0
212	20240119	152600	536647380	2925	2925	2925	2925	0
213	20240119	152500	536647380	2925	2925	2925	2925	0
214	20240119	152400	536647380	2925	2925	2925	2925	0
215	20240119	152300	536647380	2925	2925	2925	2925	0
216	20240119	152200	536647380	2925	2925	2925	2925	0
217	20240119	152100	536647380	2925	2925	2925	2925	0
218	20240119	152000	536647380	2925	2925	2925	2925	0
219	20240119	151900	536647380	2925	2925	2925	2925	3106
220	20240119	151800	527562330	2925	2925	2925	2925	79
221	20240119	151700	527331255	2925	2930	2930	2925	126
222	20240119	151600	526962690	2930	2930	2930	2930	830
223	20240119	151500	524530790	2930	2930	2930	2930	0
224	20240119	151400	524530790	2930	2930	2930	2930	922
225	20240119	151300	521829330	2930	2930	2930	2930	1
226	20240119	151200	521826400	2930	2925	2930	2925	274
227	20240119	151100	521024920	2925	2930	2930	2925	71
228	20240119	151000	520817240	2930	2925	2930	2925	11
229	20240119	150900	520785060	2930	2925	2930	2925	1035
230	20240119	150800	517757660	2925	2925	2925	2925	1500
231	20240119	150700	513370160	2925	2925	2925	2925	0
232	20240119	150600	513370160	2925	2925	2925	2925	0
233	20240119	150500	513370160	2925	2925	2925	2925	450
234	20240119	150400	512053910	2925	2925	2925	2925	1
235	20240119	150300	512050985	2925	2920	2925	2920	431
236	20240119	150200	510792460	2920	2920	2920	2920	34
237	20240119	150100	510693180	2920	2920	2920	2920	50
238	20240119	150000	510547180	2920	2920	2920	2920	0
239	20240119	145900	510547180	2920	2920	2920	2920	0
240	20240119	145800	510547180	2920	2920	2920	2920	0
241	20240119	145700	510547180	2920	2920	2920	2920	5
242	20240119	145600	510532580	2920	2915	2920	2910	104
243	20240119	145500	510229420	2920	2920	2920	2910	2511
244	20240119	145400	502918850	2920	2920	2920	2920	560
245	20240119	145300	501283650	2920	2920	2920	2920	5
246	20240119	145200	501269050	2920	2915	2920	2915	2
247	20240119	145100	501263215	2920	2920	2920	2920	0
248	20240119	145000	501263215	2920	2915	2920	2910	229
249	20240119	144900	500595740	2915	2915	2915	2915	113
250	20240119	144800	500266345	2910	2915	2915	2910	3
251	20240119	144700	500257610	2915	2915	2915	2915	1
252	20240119	144600	500254695	2915	2915	2915	2915	4
253	20240119	144500	500243035	2915	2910	2915	2900	2739
254	20240119	144400	492278065	2915	2915	2915	2915	102
255	20240119	144300	491980735	2915	2915	2915	2915	33
256	20240119	144200	491884540	2915	2915	2915	2915	0
257	20240119	144100	491884540	2915	2915	2915	2915	50
258	20240119	144000	491738790	2910	2910	2910	2910	2525
259	20240119	143900	484391040	2910	2910	2910	2910	0
260	20240119	143800	484391040	2910	2910	2910	2910	22
261	20240119	143700	484327020	2905	2905	2905	2905	0
262	20240119	143600	484327020	2905	2905	2905	2905	0
263	20240119	143500	484327020	2905	2905	2905	2905	0
264	20240119	143400	484327020	2905	2905	2905	2905	0
265	20240119	143300	484327020	2905	2905	2905	2905	8
266	20240119	143200	484303780	2910	2910	2910	2910	20
267	20240119	143100	484245580	2910	2910	2910	2910	116
268	20240119	143000	483908020	2910	2910	2910	2910	271
269	20240119	142900	483119410	2910	2910	2910	2910	45
270	20240119	142800	482988460	2910	2905	2910	2905	2778
271	20240119	142700	474918360	2905	2905	2905	2905	3224
272	20240119	142600	465552640	2905	2905	2905	2905	34
273	20240119	142500	465453870	2925	2925	2925	2925	0
274	20240119	142400	465453870	2925	2905	2925	2905	11
275	20240119	142300	465421895	2905	2925	2925	2905	12237
276	20240119	142200	429873360	2905	2905	2905	2905	0
277	20240119	142100	429873360	2905	2905	2905	2905	300
278	20240119	142000	429001860	2905	2905	2905	2905	100
279	20240119	141900	428711360	2925	2925	2925	2925	0
280	20240119	141800	428711360	2925	2925	2925	2925	1
281	20240119	141700	428708435	2905	2905	2905	2905	0
282	20240119	141600	428708435	2905	2910	2910	2905	1662
283	20240119	141500	423872415	2910	2920	2920	2910	208
284	20240119	141400	423265625	2920	2920	2920	2920	0
285	20240119	141300	423265625	2920	2920	2920	2920	0
286	20240119	141200	423265625	2920	2920	2920	2920	0
287	20240119	141100	423265625	2920	2920	2920	2920	0
288	20240119	141000	423265625	2920	2915	2925	2915	202
289	20240119	140900	422674790	2925	2925	2925	2925	0
290	20240119	140800	422674790	2925	2915	2925	2915	6050
291	20240119	140700	404999265	2910	2910	2910	2910	5988
292	20240119	140600	387574185	2915	2915	2915	2915	0
293	20240119	140500	387574185	2915	2915	2915	2915	200
294	20240119	140400	386991185	2915	2915	2915	2915	0
295	20240119	140300	386991185	2915	2915	2915	2915	0
296	20240119	140200	386991185	2915	2915	2915	2915	0
297	20240119	140100	386991185	2915	2915	2915	2915	0
298	20240119	140000	386991185	2915	2915	2915	2915	0
299	20240119	135900	386991185	2915	2915	2915	2915	0
300	20240119	135800	386991185	2915	2915	2915	2915	0
301	20240119	135700	386991185	2915	2915	2915	2915	1
302	20240119	135600	386988270	2910	2910	2910	2910	1901
303	20240119	135500	381456360	2915	2915	2915	2915	100
304	20240119	135400	381164860	2915	2915	2915	2915	172
305	20240119	135300	380663480	2915	2915	2915	2915	0
306	20240119	135200	380663480	2915	2915	2915	2915	1
307	20240119	135100	380660565	2915	2915	2915	2915	80
308	20240119	135000	380427365	2915	2915	2915	2915	0
309	20240119	134900	380427365	2915	2915	2915	2915	0
310	20240119	134800	380427365	2915	2915	2915	2915	1
311	20240119	134700	380424450	2910	2910	2910	2910	1000
312	20240119	134600	377514450	2915	2910	2915	2910	1285
313	20240119	134500	373775095	2910	2910	2910	2910	700
314	20240119	134400	371738095	2910	2910	2910	2910	1
315	20240119	134300	371735185	2915	2915	2915	2915	202
316	20240119	134200	371146355	2915	2915	2915	2915	33
317	20240119	134100	371050160	2915	2915	2915	2915	0
318	20240119	134000	371050160	2915	2915	2915	2915	0
319	20240119	133900	371050160	2915	2915	2915	2915	0
320	20240119	133800	371050160	2915	2915	2915	2915	119
321	20240119	133700	370703275	2910	2910	2910	2910	50
322	20240119	133600	370557775	2910	2910	2910	2910	1000
323	20240119	133500	367647775	2910	2910	2910	2910	0
324	20240119	133400	367647775	2910	2910	2910	2910	0
325	20240119	133300	367647775	2910	2915	2915	2910	141
326	20240119	133200	367237460	2910	2910	2910	2910	1300
327	20240119	133100	363454460	2915	2915	2915	2915	0
328	20240119	133000	363454460	2915	2915	2915	2915	1290
329	20240119	132900	359694110	2910	2915	2915	2910	1886
330	20240119	132800	354205540	2915	2915	2915	2915	279
331	20240119	132700	353392255	2920	2920	2920	2920	5
332	20240119	132600	353377655	2920	2920	2920	2920	340
333	20240119	132500	352384855	2920	2920	2920	2920	0
334	20240119	132400	352384855	2920	2920	2920	2920	0
335	20240119	132300	352384855	2920	2920	2920	2920	10
336	20240119	132200	352355655	2920	2920	2920	2920	0
337	20240119	132100	352355655	2920	2920	2920	2920	0
338	20240119	132000	352355655	2920	2920	2920	2920	0
339	20240119	131900	352355655	2920	2920	2920	2920	0
340	20240119	131800	352355655	2920	2920	2920	2920	0
341	20240119	131700	352355655	2920	2915	2920	2910	2030
342	20240119	131600	346446700	2915	2915	2915	2915	1671
343	20240119	131500	341575735	2920	2920	2920	2920	34
344	20240119	131400	341476455	2925	2925	2925	2925	10
345	20240119	131300	341447205	2925	2925	2925	2925	44
346	20240119	131200	341318505	2925	2925	2925	2925	0
347	20240119	131100	341318505	2925	2925	2925	2925	0
348	20240119	131000	341318505	2925	2925	2925	2925	10
349	20240119	130900	341289255	2925	2925	2925	2925	0
350	20240119	130800	341289255	2925	2925	2925	2925	0
351	20240119	130700	341289255	2925	2925	2925	2925	0
352	20240119	130600	341289255	2925	2925	2925	2925	0
353	20240119	130500	341289255	2925	2925	2925	2925	1
354	20240119	130400	341286330	2920	2920	2920	2920	0
355	20240119	130300	341286330	2920	2920	2920	2920	1
356	20240119	130200	341283410	2925	2925	2925	2925	1
357	20240119	130100	341280485	2920	2920	2920	2920	0
358	20240119	130000	341280485	2920	2920	2920	2920	0
359	20240119	125900	341280485	2920	2920	2920	2920	0
360	20240119	125800	341280485	2920	2920	2920	2920	0
361	20240119	125700	341280485	2920	2920	2920	2920	484
362	20240119	125600	339867205	2920	2920	2920	2920	10
363	20240119	125500	339838005	2920	2920	2920	2920	30
364	20240119	125400	339750405	2920	2920	2920	2920	77
365	20240119	125300	339525565	2920	2920	2920	2920	0
366	20240119	125200	339525565	2920	2920	2920	2920	500
367	20240119	125100	338065565	2920	2920	2920	2920	1
368	20240119	125000	338062645	2925	2920	2925	2920	347
369	20240119	124900	337049400	2925	2920	2925	2920	11
370	20240119	124800	337017275	2920	2925	2925	2920	535
371	20240119	124700	335452575	2925	2925	2925	2925	1604
372	20240119	124600	330760875	2925	2925	2925	2925	83
373	20240119	124500	330518100	2925	2925	2925	2925	0
374	20240119	124400	330518100	2925	2925	2925	2925	20
375	20240119	124300	330459600	2925	2925	2925	2925	0
376	20240119	124200	330459600	2925	2925	2925	2925	0
377	20240119	124100	330459600	2925	2925	2925	2925	0
378	20240119	124000	330459600	2925	2925	2925	2925	38
379	20240119	123900	330348450	2925	2925	2925	2925	11
380	20240119	123800	330316275	2925	2925	2925	2925	0
381	20240119	123700	330316275	2925	2925	2925	2925	0
382	20240119	123600	330316275	2925	2925	2925	2925	100
383	20240119	123500	330023775	2925	2925	2925	2925	450
384	20240119	123400	328707525	2925	2925	2925	2925	0
385	20240119	123300	328707525	2925	2925	2925	2925	0
386	20240119	123200	328707525	2925	2925	2925	2925	0
387	20240119	123100	328707525	2925	2925	2925	2925	0
388	20240119	123000	328707525	2925	2925	2925	2925	0
389	20240119	122900	328707525	2925	2925	2925	2925	500
390	20240119	122800	327245025	2925	2925	2925	2925	10
391	20240119	122700	327215775	2925	2925	2925	2925	1
392	20240119	122600	327212850	2915	2920	2920	2915	15
393	20240119	122500	327169065	2925	2925	2925	2925	0
394	20240119	122400	327169065	2925	2925	2925	2925	0
395	20240119	122300	327169065	2925	2925	2925	2925	0
396	20240119	122200	327169065	2925	2925	2925	2925	1
397	20240119	122100	327166140	2920	2915	2920	2915	42
398	20240119	122000	327043700	2920	2920	2920	2920	0
399	20240119	121900	327043700	2920	2920	2920	2920	1000
400	20240119	121800	324123700	2925	2925	2925	2925	284
401	20240119	121700	323293000	2930	2930	2930	2930	0
402	20240119	121600	323293000	2930	2930	2930	2930	0
403	20240119	121500	323293000	2930	2925	2930	2925	473
404	20240119	121400	321907310	2925	2925	2925	2925	1
405	20240119	121300	321904385	2930	2930	2930	2930	0
406	20240119	121200	321904385	2930	2930	2930	2930	1
407	20240119	121100	321901455	2925	2925	2925	2925	652
408	20240119	121000	319994355	2925	2925	2925	2925	0
409	20240119	120900	319994355	2925	2925	2925	2925	160
410	20240119	120800	319526355	2925	2925	2925	2925	4
411	20240119	120700	319514655	2930	2930	2930	2930	1
412	20240119	120600	319511725	2930	2930	2930	2930	0
413	20240119	120500	319511725	2930	2925	2930	2925	21
414	20240119	120400	319450295	2925	2920	2925	2920	67
415	20240119	120300	319254405	2930	2930	2930	2930	0
416	20240119	120200	319254405	2930	2930	2930	2930	1
417	20240119	120100	319251475	2930	2925	2930	2925	50
418	20240119	120000	319105220	2925	2925	2925	2925	1
419	20240119	115900	319102295	2925	2925	2925	2925	60
420	20240119	115800	318926795	2920	2920	2920	2920	1
421	20240119	115700	318923875	2920	2925	2925	2920	511
422	20240119	115600	317431710	2930	2930	2930	2930	0
423	20240119	115500	317431710	2930	2930	2930	2930	40
424	20240119	115400	317314510	2930	2925	2930	2925	25
425	20240119	115300	317241345	2925	2925	2925	2925	761
426	20240119	115200	315015420	2925	2925	2925	2925	670
427	20240119	115100	313055670	2920	2920	2920	2920	1
428	20240119	115000	313052750	2925	2925	2925	2925	0
429	20240119	114900	313052750	2925	2925	2925	2925	53
430	20240119	114800	312897725	2925	2925	2925	2925	0
431	20240119	114700	312897725	2925	2925	2925	2925	0
432	20240119	114600	312897725	2925	2920	2925	2915	83
433	20240119	114500	312655320	2915	2920	2920	2915	7
434	20240119	114400	312634890	2925	2925	2925	2915	28
435	20240119	114300	312553010	2915	2915	2915	2915	4000
436	20240119	114200	300893010	2925	2925	2925	2925	50
437	20240119	114100	300746760	2925	2925	2925	2925	0
438	20240119	114000	300746760	2925	2925	2925	2925	0
439	20240119	113900	300746760	2925	2925	2925	2925	40
440	20240119	113800	300629760	2925	2920	2925	2920	507
441	20240119	113700	299149070	2920	2920	2920	2920	354
442	20240119	113600	298115390	2925	2925	2925	2925	8
443	20240119	113500	298091990	2910	2910	2910	2910	0
444	20240119	113400	298091990	2910	2925	2925	2910	100
445	20240119	113300	297800930	2925	2925	2925	2925	0
446	20240119	113200	297800930	2925	2925	2925	2925	0
447	20240119	113100	297800930	2925	2925	2925	2925	0
448	20240119	113000	297800930	2925	2925	2925	2925	0
449	20240119	112900	297800930	2925	2925	2925	2925	0
450	20240119	112800	297800930	2925	2925	2925	2925	0
451	20240119	112700	297800930	2925	2925	2925	2925	240
452	20240119	112600	297098930	2925	2915	2925	2915	2815
453	20240119	112500	288893005	2915	2915	2915	2915	56
454	20240119	112400	288729765	2915	2915	2915	2915	1149
455	20240119	112300	285380430	2920	2920	2920	2920	0
456	20240119	112200	285380430	2920	2920	2920	2920	465
457	20240119	112100	284022630	2920	2920	2920	2920	1
458	20240119	112000	284019710	2920	2920	2920	2920	0
459	20240119	111900	284019710	2920	2920	2920	2920	34
460	20240119	111800	283920430	2925	2925	2925	2925	0
461	20240119	111700	283920430	2925	2925	2925	2925	1
462	20240119	111600	283917505	2925	2925	2925	2925	0
463	20240119	111500	283917505	2925	2925	2925	2925	0
464	20240119	111400	283917505	2925	2925	2925	2925	1
465	20240119	111300	283914580	2920	2920	2925	2920	2833
466	20240119	111200	275642215	2925	2925	2925	2925	1060
467	20240119	111100	272541715	2930	2930	2930	2930	3
468	20240119	111000	272532925	2930	2930	2930	2930	2
469	20240119	110900	272527065	2930	2930	2930	2930	1343
470	20240119	110800	268592075	2930	2930	2930	2930	0
471	20240119	110700	268592075	2930	2925	2930	2925	1531
472	20240119	110600	264113895	2930	2925	2930	2925	270
473	20240119	110500	263324135	2930	2930	2930	2930	0
474	20240119	110400	263324135	2930	2930	2930	2930	61
475	20240119	110300	263145405	2930	2930	2930	2930	2104
476	20240119	110200	256980685	2930	2930	2930	2930	57
477	20240119	110100	256813675	2930	2930	2930	2930	85
478	20240119	110000	256564625	2930	2930	2930	2930	456
479	20240119	105900	255228545	2930	2930	2935	2930	6753
480	20240119	105800	235441970	2930	2925	2930	2925	1076
481	20240119	105700	232294645	2925	2925	2925	2925	13
482	20240119	105600	232256620	2925	2925	2925	2925	1
483	20240119	105500	232253695	2920	2920	2920	2920	758
484	20240119	105400	230040335	2925	2920	2925	2920	101
485	20240119	105300	229745410	2925	2925	2925	2925	0
486	20240119	105200	229745410	2925	2925	2925	2925	84
487	20240119	105100	229499710	2920	2920	2920	2920	100
488	20240119	105000	229207710	2925	2920	2925	2920	6
489	20240119	104900	229190185	2925	2925	2925	2925	322
490	20240119	104800	228248335	2925	2925	2925	2925	0
491	20240119	104700	228248335	2925	2925	2930	2925	373
492	20240119	104600	227157010	2925	2925	2925	2925	1100
493	20240119	104500	223939510	2925	2925	2930	2925	2124
494	20240119	104400	217719375	2920	2925	2930	2920	2747
495	20240119	104300	209692450	2920	2925	2925	2920	1000
496	20240119	104200	206769950	2925	2925	2925	2920	1071
497	20240119	104100	203637570	2920	2920	2920	2920	2421
498	20240119	104000	196568250	2920	2905	2920	2905	4035
499	20240119	103900	184818955	2905	2905	2905	2905	1000
500	20240119	103800	181913955	2905	2905	2905	2905	0
501	20240119	103700	181913955	2905	2905	2910	2905	61
502	20240119	103600	181736745	2910	2910	2910	2910	0
503	20240119	103500	181736745	2910	2905	2910	2905	349
504	20240119	103400	180722895	2910	2905	2910	2905	264
505	20240119	103300	179955920	2905	2905	2905	2905	1
506	20240119	103200	179953015	2900	2900	2900	2900	30
507	20240119	103100	179866015	2910	2910	2910	2910	0
508	20240119	103000	179866015	2910	2910	2910	2910	2
509	20240119	102900	179860195	2900	2895	2905	2895	90
510	20240119	102800	179599555	2895	2895	2895	2895	3
511	20240119	102700	179590870	2895	2910	2910	2895	236
512	20240119	102600	178904165	2910	2910	2915	2910	6
513	20240119	102500	178886700	2910	2915	2920	2910	253
514	20240119	102400	178149045	2915	2910	2915	2910	766
515	20240119	102300	175919980	2900	2905	2905	2900	11000
516	20240119	102200	143989980	2910	2910	2910	2910	235
517	20240119	102100	143306130	2910	2910	2910	2910	1
518	20240119	102000	143303220	2910	2910	2910	2910	3000
519	20240119	101900	134573220	2910	2910	2910	2910	1100
520	20240119	101800	131372220	2910	2910	2910	2910	1
521	20240119	101700	131369310	2910	2910	2910	2910	0
522	20240119	101600	131369310	2910	2920	2920	2910	1000
523	20240119	101500	128451590	2920	2920	2920	2920	4
524	20240119	101400	128439910	2920	2920	2920	2920	6014
525	20240119	101300	110879030	2920	2920	2920	2915	1643
526	20240119	101200	106086470	2920	2920	2920	2910	1023
527	20240119	101100	103104460	2915	2915	2915	2915	1015
528	20240119	101000	100145735	2910	2905	2915	2900	12
529	20240119	100900	100110845	2915	2910	2915	2900	789
530	20240119	100800	97819040	2915	2915	2920	2915	502
531	20240119	100700	96355705	2915	2915	2920	2915	1019
532	20240119	100600	93385220	2915	2915	2915	2915	0
533	20240119	100500	93385220	2915	2915	2915	2915	696
534	20240119	100400	91356380	2915	2915	2915	2915	21
535	20240119	100300	91295165	2915	2915	2915	2915	1
536	20240119	100200	91292250	2915	2910	2915	2910	11
537	20240119	100100	91260235	2910	2910	2915	2910	1152
538	20240119	100000	87902180	2915	2915	2915	2915	53
539	20240119	095900	87747685	2915	2915	2915	2915	500
540	20240119	095800	86290185	2910	2910	2910	2910	2
541	20240119	095700	86284365	2915	2915	2915	2915	200
542	20240119	095600	85701365	2915	2910	2915	2910	346
543	20240119	095500	84694455	2910	2910	2910	2910	1
544	20240119	095400	84691545	2910	2910	2910	2910	135
545	20240119	095300	84298695	2910	2910	2910	2910	11
546	20240119	095200	84266685	2915	2915	2915	2915	2
547	20240119	095100	84260855	2915	2915	2915	2915	0
548	20240119	095000	84260855	2915	2910	2915	2910	201
549	20240119	094900	83675940	2915	2910	2915	2910	7
550	20240119	094800	83655550	2915	2915	2915	2915	1
551	20240119	094700	83652635	2915	2920	2920	2915	15
552	20240119	094600	83608905	2910	2915	2920	2910	78
553	20240119	094500	83381540	2920	2915	2920	2915	1764
554	20240119	094400	78239475	2915	2910	2915	2910	23
555	20240119	094300	78172540	2915	2915	2915	2915	0
556	20240119	094200	78172540	2915	2915	2915	2915	0
557	20240119	094100	78172540	2915	2915	2915	2915	0
558	20240119	094000	78172540	2915	2915	2915	2915	0
559	20240119	093900	78172540	2915	2910	2915	2910	161
560	20240119	093800	77704025	2910	2910	2910	2910	1
561	20240119	093700	77701115	2915	2915	2915	2915	102
562	20240119	093600	77403785	2915	2915	2915	2910	701
563	20240119	093500	75362520	2910	2915	2915	2910	2
564	20240119	093400	75356695	2910	2915	2915	2910	486
565	20240119	093300	73942425	2915	2915	2915	2915	628
566	20240119	093200	72111805	2920	2915	2920	2915	506
567	20240119	093100	70636805	2920	2915	2920	2915	1614
568	20240119	093000	65929445	2915	2915	2915	2915	0
569	20240119	092900	65929445	2915	2910	2915	2910	2
570	20240119	092800	65923620	2920	2915	2920	2915	1010
571	20240119	092700	62974470	2920	2920	2920	2920	60
572	20240119	092600	62799270	2920	2915	2920	2915	169
573	20240119	092500	62306630	2920	2915	2920	2915	1050
574	20240119	092400	59245835	2915	2915	2915	2915	0
575	20240119	092300	59245835	2915	2915	2915	2915	26
576	20240119	092200	59170045	2910	2910	2910	2910	120
577	20240119	092100	58820845	2915	2915	2915	2915	5
578	20240119	092000	58806270	2920	2915	2920	2915	843
579	20240119	091900	56348920	2920	2910	2920	2910	1052
580	20240119	091800	53287395	2920	2915	2920	2915	7
581	20240119	091700	53266985	2920	2915	2925	2915	5300
582	20240119	091600	37805635	2915	2915	2915	2915	0
583	20240119	091500	37805635	2915	2915	2915	2915	267
584	20240119	091400	37027330	2915	2910	2915	2910	129
585	20240119	091300	36651935	2915	2915	2915	2915	0
586	20240119	091200	36651935	2915	2915	2915	2915	0
587	20240119	091100	36651935	2915	2910	2915	2910	101
588	20240119	091000	36358020	2915	2915	2915	2915	55
589	20240119	090900	36197695	2920	2915	2920	2910	11
590	20240119	090800	36165665	2920	2915	2920	2915	4639
591	20240119	090700	22624920	2915	2905	2915	2905	1229
592	20240119	090600	19049625	2910	2890	2910	2890	1029
593	20240119	090500	16060575	2905	2900	2905	2900	1385
594	20240119	090400	12043570	2900	2900	2900	2900	0
595	20240119	090300	12043570	2900	2900	2900	2900	1840
596	20240119	090200	6707570	2900	2900	2900	2900	1001
597	20240119	090100	3804670	2900	2900	2900	2900	0
598	20240119	090000	3804670	2900	2895	2900	2860	1321