KissMeData/088910/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195900	221106320	2975	2975	2975	2975	3510
3	20240119	195800	221106320	2975	2975	2975	2975	0
4	20240119	195700	221106320	2975	2975	2975	2975	0
5	20240119	195600	221106320	2975	2975	2975	2975	0
6	20240119	195500	221106320	2975	2975	2975	2975	0
7	20240119	195400	221106320	2975	2975	2975	2975	0
8	20240119	195300	221106320	2975	2975	2975	2975	0
9	20240119	195200	221106320	2975	2975	2975	2975	0
10	20240119	195100	221106320	2975	2975	2975	2975	0
11	20240119	195000	221106320	2975	2975	2975	2975	0
12	20240119	194900	221106320	2975	2975	2975	2975	0
13	20240119	194800	221106320	2975	2975	2975	2975	0
14	20240119	194700	221106320	2975	2975	2975	2975	0
15	20240119	194600	221106320	2975	2975	2975	2975	0
16	20240119	194500	221106320	2975	2975	2975	2975	0
17	20240119	194400	221106320	2975	2975	2975	2975	0
18	20240119	194300	221106320	2975	2975	2975	2975	0
19	20240119	194200	221106320	2975	2975	2975	2975	0
20	20240119	194100	221106320	2975	2975	2975	2975	0
21	20240119	194000	221106320	2975	2975	2975	2975	0
22	20240119	193900	221106320	2975	2975	2975	2975	0
23	20240119	193800	221106320	2975	2975	2975	2975	0
24	20240119	193700	221106320	2975	2975	2975	2975	0
25	20240119	193600	221106320	2975	2975	2975	2975	0
26	20240119	193500	221106320	2975	2975	2975	2975	0
27	20240119	193400	221106320	2975	2975	2975	2975	0
28	20240119	193300	221106320	2975	2975	2975	2975	0
29	20240119	193200	221106320	2975	2975	2975	2975	0
30	20240119	193100	221106320	2975	2975	2975	2975	0
31	20240119	193000	221106320	2975	2975	2975	2975	0
32	20240119	192900	221106320	2975	2975	2975	2975	3510
33	20240119	192800	221106320	2975	2975	2975	2975	0
34	20240119	192700	221106320	2975	2975	2975	2975	0
35	20240119	192600	221106320	2975	2975	2975	2975	0
36	20240119	192500	221106320	2975	2975	2975	2975	0
37	20240119	192400	221106320	2975	2975	2975	2975	0
38	20240119	192300	221106320	2975	2975	2975	2975	0
39	20240119	192200	221106320	2975	2975	2975	2975	0
40	20240119	192100	221106320	2975	2975	2975	2975	0
41	20240119	192000	221106320	2975	2975	2975	2975	0
42	20240119	191900	221106320	2975	2975	2975	2975	0
43	20240119	191800	221106320	2975	2975	2975	2975	0
44	20240119	191700	221106320	2975	2975	2975	2975	0
45	20240119	191600	221106320	2975	2975	2975	2975	0
46	20240119	191500	221106320	2975	2975	2975	2975	0
47	20240119	191400	221106320	2975	2975	2975	2975	0
48	20240119	191300	221106320	2975	2975	2975	2975	0
49	20240119	191200	221106320	2975	2975	2975	2975	0
50	20240119	191100	221106320	2975	2975	2975	2975	0
51	20240119	191000	221106320	2975	2975	2975	2975	0
52	20240119	190900	221106320	2975	2975	2975	2975	0
53	20240119	190800	221106320	2975	2975	2975	2975	0
54	20240119	190700	221106320	2975	2975	2975	2975	0
55	20240119	190600	221106320	2975	2975	2975	2975	0
56	20240119	190500	221106320	2975	2975	2975	2975	0
57	20240119	190400	221106320	2975	2975	2975	2975	0
58	20240119	190300	221106320	2975	2975	2975	2975	0
59	20240119	190200	221106320	2975	2975	2975	2975	0
60	20240119	190100	221106320	2975	2975	2975	2975	0
61	20240119	190000	221106320	2975	2975	2975	2975	0
62	20240119	185900	221106320	2975	2975	2975	2975	3510
63	20240119	185800	221106320	2975	2975	2975	2975	0
64	20240119	185700	221106320	2975	2975	2975	2975	0
65	20240119	185600	221106320	2975	2975	2975	2975	0
66	20240119	185500	221106320	2975	2975	2975	2975	0
67	20240119	185400	221106320	2975	2975	2975	2975	0
68	20240119	185300	221106320	2975	2975	2975	2975	0
69	20240119	185200	221106320	2975	2975	2975	2975	0
70	20240119	185100	221106320	2975	2975	2975	2975	0
71	20240119	185000	221106320	2975	2975	2975	2975	0
72	20240119	184900	221106320	2975	2975	2975	2975	0
73	20240119	184800	221106320	2975	2975	2975	2975	0
74	20240119	184700	221106320	2975	2975	2975	2975	0
75	20240119	184600	221106320	2975	2975	2975	2975	0
76	20240119	184500	221106320	2975	2975	2975	2975	0
77	20240119	184400	221106320	2975	2975	2975	2975	0
78	20240119	184300	221106320	2975	2975	2975	2975	0
79	20240119	184200	221106320	2975	2975	2975	2975	0
80	20240119	184100	221106320	2975	2975	2975	2975	0
81	20240119	184000	221106320	2975	2975	2975	2975	0
82	20240119	183900	221106320	2975	2975	2975	2975	0
83	20240119	183800	221106320	2975	2975	2975	2975	0
84	20240119	183700	221106320	2975	2975	2975	2975	0
85	20240119	183600	221106320	2975	2975	2975	2975	0
86	20240119	183500	221106320	2975	2975	2975	2975	0
87	20240119	183400	221106320	2975	2975	2975	2975	0
88	20240119	183300	221106320	2975	2975	2975	2975	0
89	20240119	183200	221106320	2975	2975	2975	2975	0
90	20240119	183100	221106320	2975	2975	2975	2975	0
91	20240119	183000	221106320	2975	2975	2975	2975	0
92	20240119	182900	221106320	2975	2975	2975	2975	3510
93	20240119	182800	221106320	2975	2975	2975	2975	0
94	20240119	182700	221106320	2975	2975	2975	2975	0
95	20240119	182600	221106320	2975	2975	2975	2975	0
96	20240119	182500	221106320	2975	2975	2975	2975	0
97	20240119	182400	221106320	2975	2975	2975	2975	0
98	20240119	182300	221106320	2975	2975	2975	2975	0
99	20240119	182200	221106320	2975	2975	2975	2975	0
100	20240119	182100	221106320	2975	2975	2975	2975	0
101	20240119	182000	221106320	2975	2975	2975	2975	0
102	20240119	181900	221106320	2975	2975	2975	2975	0
103	20240119	181800	221106320	2975	2975	2975	2975	0
104	20240119	181700	221106320	2975	2975	2975	2975	0
105	20240119	181600	221106320	2975	2975	2975	2975	0
106	20240119	181500	221106320	2975	2975	2975	2975	0
107	20240119	181400	221106320	2975	2975	2975	2975	0
108	20240119	181300	221106320	2975	2975	2975	2975	0
109	20240119	181200	221106320	2975	2975	2975	2975	0
110	20240119	181100	221106320	2975	2975	2975	2975	0
111	20240119	181000	221106320	2975	2975	2975	2975	0
112	20240119	180900	221106320	2975	2975	2975	2975	0
113	20240119	180800	221106320	2975	2975	2975	2975	0
114	20240119	180700	221106320	2975	2975	2975	2975	0
115	20240119	180600	221106320	2975	2975	2975	2975	0
116	20240119	180500	221106320	2975	2975	2975	2975	0
117	20240119	180400	221106320	2975	2975	2975	2975	0
118	20240119	180300	221106320	2975	2975	2975	2975	0
119	20240119	180200	221106320	2975	2975	2975	2975	0
120	20240119	180100	221106320	2975	2975	2975	2975	0
121	20240119	180000	221106320	2975	2975	2975	2975	0
122	20240119	175900	221106320	2975	2975	2975	2975	3510
123	20240119	175800	221106320	2975	2975	2975	2975	0
124	20240119	175700	221106320	2975	2975	2975	2975	0
125	20240119	175600	221106320	2975	2975	2975	2975	0
126	20240119	175500	221106320	2975	2975	2975	2975	0
127	20240119	175400	221106320	2975	2975	2975	2975	0
128	20240119	175300	221106320	2975	2975	2975	2975	0
129	20240119	175200	221106320	2975	2975	2975	2975	0
130	20240119	175100	221106320	2975	2975	2975	2975	0
131	20240119	175000	221106320	2975	2975	2975	2975	0
132	20240119	174900	221106320	2975	2975	2975	2975	0
133	20240119	174800	221106320	2975	2975	2975	2975	0
134	20240119	174700	221106320	2975	2975	2975	2975	0
135	20240119	174600	221106320	2975	2975	2975	2975	0
136	20240119	174500	221106320	2975	2975	2975	2975	0
137	20240119	174400	221106320	2975	2975	2975	2975	0
138	20240119	174300	221106320	2975	2975	2975	2975	0
139	20240119	174200	221106320	2975	2975	2975	2975	0
140	20240119	174100	221106320	2975	2975	2975	2975	0
141	20240119	174000	221106320	2975	2975	2975	2975	0
142	20240119	173900	221106320	2975	2975	2975	2975	0
143	20240119	173800	221106320	2975	2975	2975	2975	0
144	20240119	173700	221106320	2975	2975	2975	2975	0
145	20240119	173600	221106320	2975	2975	2975	2975	0
146	20240119	173500	221106320	2975	2975	2975	2975	0
147	20240119	173400	221106320	2975	2975	2975	2975	0
148	20240119	173300	221106320	2975	2975	2975	2975	0
149	20240119	173200	221106320	2975	2975	2975	2975	0
150	20240119	173100	221106320	2975	2975	2975	2975	0
151	20240119	173000	221106320	2975	2975	2975	2975	0
152	20240119	172900	221106320	2975	2975	2975	2975	3510
153	20240119	172800	221106320	2975	2975	2975	2975	0
154	20240119	172700	221106320	2975	2975	2975	2975	0
155	20240119	172600	221106320	2975	2975	2975	2975	0
156	20240119	172500	221106320	2975	2975	2975	2975	0
157	20240119	172400	221106320	2975	2975	2975	2975	0
158	20240119	172300	221106320	2975	2975	2975	2975	0
159	20240119	172200	221106320	2975	2975	2975	2975	0
160	20240119	172100	221106320	2975	2975	2975	2975	0
161	20240119	172000	221106320	2975	2975	2975	2975	0
162	20240119	171900	221106320	2975	2975	2975	2975	0
163	20240119	171800	221106320	2975	2975	2975	2975	0
164	20240119	171700	221106320	2975	2975	2975	2975	0
165	20240119	171600	221106320	2975	2975	2975	2975	0
166	20240119	171500	221106320	2975	2975	2975	2975	0
167	20240119	171400	221106320	2975	2975	2975	2975	0
168	20240119	171300	221106320	2975	2975	2975	2975	0
169	20240119	171200	221106320	2975	2975	2975	2975	0
170	20240119	171100	221106320	2975	2975	2975	2975	0
171	20240119	171000	221106320	2975	2975	2975	2975	0
172	20240119	170900	221106320	2975	2975	2975	2975	0
173	20240119	170800	221106320	2975	2975	2975	2975	0
174	20240119	170700	221106320	2975	2975	2975	2975	0
175	20240119	170600	221106320	2975	2975	2975	2975	0
176	20240119	170500	221106320	2975	2975	2975	2975	0
177	20240119	170400	221106320	2975	2975	2975	2975	0
178	20240119	170300	221106320	2975	2975	2975	2975	0
179	20240119	170200	221106320	2975	2975	2975	2975	0
180	20240119	170100	221106320	2975	2975	2975	2975	0
181	20240119	170000	221106320	2975	2975	2975	2975	0
182	20240119	165900	221106320	2975	2975	2975	2975	3510
183	20240119	165800	221106320	2975	2975	2975	2975	0
184	20240119	165700	221106320	2975	2975	2975	2975	0
185	20240119	165600	221106320	2975	2975	2975	2975	0
186	20240119	165500	221106320	2975	2975	2975	2975	0
187	20240119	165400	221106320	2975	2975	2975	2975	0
188	20240119	165300	221106320	2975	2975	2975	2975	0
189	20240119	165200	221106320	2975	2975	2975	2975	0
190	20240119	165100	221106320	2975	2975	2975	2975	0
191	20240119	165000	221106320	2975	2975	2975	2975	0
192	20240119	164900	221106320	2975	2975	2975	2975	0
193	20240119	164800	221106320	2975	2975	2975	2975	0
194	20240119	164700	221106320	2975	2975	2975	2975	0
195	20240119	164600	221106320	2975	2975	2975	2975	0
196	20240119	164500	221106320	2975	2975	2975	2975	0
197	20240119	164400	221106320	2975	2975	2975	2975	0
198	20240119	164300	221106320	2975	2975	2975	2975	0
199	20240119	164200	221106320	2975	2975	2975	2975	0
200	20240119	164100	221106320	2975	2975	2975	2975	0
201	20240119	164000	221106320	2975	2975	2975	2975	0
202	20240119	163900	221106320	2975	2975	2975	2975	0
203	20240119	163800	221106320	2975	2975	2975	2975	0
204	20240119	163700	221106320	2975	2975	2975	2975	0
205	20240119	163600	221106320	2975	2975	2975	2975	0
206	20240119	163500	221106320	2975	2975	2975	2975	0
207	20240119	163400	221106320	2975	2975	2975	2975	0
208	20240119	163300	221106320	2975	2975	2975	2975	0
209	20240119	163200	221106320	2975	2975	2975	2975	0
210	20240119	163100	221106320	2975	2975	2975	2975	0
211	20240119	163000	221106320	2975	2975	2975	2975	0
212	20240119	162900	221106320	2975	2975	2975	2975	3510
213	20240119	162800	221106320	2975	2975	2975	2975	0
214	20240119	162700	221106320	2975	2975	2975	2975	0
215	20240119	162600	221106320	2975	2975	2975	2975	0
216	20240119	162500	221106320	2975	2975	2975	2975	0
217	20240119	162400	221106320	2975	2975	2975	2975	0
218	20240119	162300	221106320	2975	2975	2975	2975	0
219	20240119	162200	221106320	2975	2975	2975	2975	0
220	20240119	162100	221106320	2975	2975	2975	2975	0
221	20240119	162000	221106320	2975	2975	2975	2975	0
222	20240119	161900	221106320	2975	2975	2975	2975	0
223	20240119	161800	221106320	2975	2975	2975	2975	0
224	20240119	161700	221106320	2975	2975	2975	2975	0
225	20240119	161600	221106320	2975	2975	2975	2975	0
226	20240119	161500	221106320	2975	2975	2975	2975	0
227	20240119	161400	221106320	2975	2975	2975	2975	0
228	20240119	161300	221106320	2975	2975	2975	2975	0
229	20240119	161200	221106320	2975	2975	2975	2975	0
230	20240119	161100	221106320	2975	2975	2975	2975	0
231	20240119	161000	221106320	2975	2975	2975	2975	0
232	20240119	160900	221106320	2975	2975	2975	2975	0
233	20240119	160800	221106320	2975	2975	2975	2975	0
234	20240119	160700	221106320	2975	2975	2975	2975	0
235	20240119	160600	221106320	2975	2975	2975	2975	0
236	20240119	160500	221106320	2975	2975	2975	2975	0
237	20240119	160400	221106320	2975	2975	2975	2975	0
238	20240119	160300	221106320	2975	2975	2975	2975	0
239	20240119	160200	221106320	2975	2975	2975	2975	0
240	20240119	160100	221106320	2975	2975	2975	2975	0
241	20240119	160000	221106320	2975	2975	2975	2975	0
242	20240119	155900	221106320	2975	2975	2975	2975	3510
243	20240119	155800	221106320	2975	2975	2975	2975	0
244	20240119	155700	221106320	2975	2975	2975	2975	0
245	20240119	155600	221106320	2975	2975	2975	2975	0
246	20240119	155500	221106320	2975	2975	2975	2975	0
247	20240119	155400	221106320	2975	2975	2975	2975	0
248	20240119	155300	221106320	2975	2975	2975	2975	0
249	20240119	155200	221106320	2975	2975	2975	2975	0
250	20240119	155100	221106320	2975	2975	2975	2975	0
251	20240119	155000	221106320	2975	2975	2975	2975	0
252	20240119	154900	221106320	2975	2975	2975	2975	0
253	20240119	154800	221106320	2975	2975	2975	2975	0
254	20240119	154700	221106320	2975	2975	2975	2975	0
255	20240119	154600	221106320	2975	2975	2975	2975	0
256	20240119	154500	221106320	2975	2975	2975	2975	0
257	20240119	154400	221106320	2975	2975	2975	2975	0
258	20240119	154300	221106320	2975	2975	2975	2975	0
259	20240119	154200	221106320	2975	2975	2975	2975	0
260	20240119	154100	221106320	2975	2975	2975	2975	0
261	20240119	154000	221106320	2975	2975	2975	2975	0
262	20240119	153900	221106320	2975	2975	2975	2975	0
263	20240119	153800	221106320	2975	2975	2975	2975	0
264	20240119	153700	221106320	2975	2975	2975	2975	0
265	20240119	153600	221106320	2975	2975	2975	2975	0
266	20240119	153500	221106320	2975	2975	2975	2975	0
267	20240119	153400	221106320	2975	2975	2975	2975	0
268	20240119	153300	221106320	2975	2975	2975	2975	0
269	20240119	153200	221106320	2975	2975	2975	2975	0
270	20240119	153100	221106320	2975	2975	2975	2975	0
271	20240119	153000	221106320	2975	2975	2975	2975	3510
272	20240119	152900	210664070	2950	2950	2950	2950	0
273	20240119	152800	210664070	2950	2950	2950	2950	0
274	20240119	152700	210664070	2950	2950	2950	2950	0
275	20240119	152600	210664070	2950	2950	2950	2950	0
276	20240119	152500	210664070	2950	2950	2950	2950	0
277	20240119	152400	210664070	2950	2950	2950	2950	0
278	20240119	152300	210664070	2950	2950	2950	2950	0
279	20240119	152200	210664070	2950	2950	2950	2950	0
280	20240119	152100	210664070	2950	2950	2950	2950	0
281	20240119	152000	210664070	2950	2950	2950	2950	0
282	20240119	151900	210664070	2950	2950	2950	2950	0
283	20240119	151800	210664070	2950	2955	2955	2950	275
284	20240119	151700	209851640	2965	2965	2965	2965	150
285	20240119	151600	209406890	2965	2965	2965	2965	0
286	20240119	151500	209406890	2965	2965	2965	2965	55
287	20240119	151400	209243815	2965	2955	2965	2955	371
288	20240119	151300	208143935	2950	2950	2950	2950	0
289	20240119	151200	208143935	2950	2950	2955	2950	218
290	20240119	151100	207499835	2950	2950	2950	2950	1
291	20240119	151000	207496885	2955	2955	2955	2955	0
292	20240119	150900	207496885	2955	2955	2955	2955	0
293	20240119	150800	207496885	2955	2955	2955	2955	16
294	20240119	150700	207449605	2950	2950	2950	2950	0
295	20240119	150600	207449605	2950	2950	2950	2950	8
296	20240119	150500	207426005	2950	2950	2950	2950	0
297	20240119	150400	207426005	2950	2950	2950	2950	0
298	20240119	150300	207426005	2950	2950	2950	2950	0
299	20240119	150200	207426005	2950	2950	2950	2950	0
300	20240119	150100	207426005	2950	2950	2950	2950	0
301	20240119	150000	207426005	2950	2950	2950	2950	0
302	20240119	145900	207426005	2950	2950	2950	2950	430
303	20240119	145800	206157505	2945	2950	2950	2945	3
304	20240119	145700	206148660	2945	2945	2945	2945	0
305	20240119	145600	206148660	2945	2945	2945	2945	0
306	20240119	145500	206148660	2945	2945	2945	2945	0
307	20240119	145400	206148660	2945	2945	2945	2945	0
308	20240119	145300	206148660	2945	2945	2945	2945	82
309	20240119	145200	205907170	2945	2945	2945	2945	0
310	20240119	145100	205907170	2945	2945	2945	2945	0
311	20240119	145000	205907170	2945	2945	2945	2945	0
312	20240119	144900	205907170	2945	2945	2945	2945	0
313	20240119	144800	205907170	2945	2945	2945	2945	0
314	20240119	144700	205907170	2945	2945	2945	2945	0
315	20240119	144600	205907170	2945	2945	2945	2945	0
316	20240119	144500	205907170	2945	2945	2945	2945	0
317	20240119	144400	205907170	2945	2945	2945	2945	0
318	20240119	144300	205907170	2945	2945	2945	2945	0
319	20240119	144200	205907170	2945	2945	2945	2945	0
320	20240119	144100	205907170	2945	2945	2945	2945	0
321	20240119	144000	205907170	2945	2945	2945	2945	0
322	20240119	143900	205907170	2945	2945	2945	2945	1
323	20240119	143800	205904225	2950	2950	2950	2950	0
324	20240119	143700	205904225	2950	2950	2950	2950	0
325	20240119	143600	205904225	2950	2950	2950	2950	0
326	20240119	143500	205904225	2950	2950	2950	2950	0
327	20240119	143400	205904225	2950	2950	2950	2950	0
328	20240119	143300	205904225	2950	2950	2950	2950	0
329	20240119	143200	205904225	2950	2950	2950	2950	0
330	20240119	143100	205904225	2950	2950	2950	2950	0
331	20240119	143000	205904225	2950	2950	2950	2950	0
332	20240119	142900	205904225	2950	2950	2950	2950	0
333	20240119	142800	205904225	2950	2950	2950	2950	0
334	20240119	142700	205904225	2950	2950	2950	2950	0
335	20240119	142600	205904225	2950	2950	2950	2950	0
336	20240119	142500	205904225	2950	2950	2950	2950	0
337	20240119	142400	205904225	2950	2950	2950	2950	0
338	20240119	142300	205904225	2950	2950	2950	2950	0
339	20240119	142200	205904225	2950	2950	2950	2950	0
340	20240119	142100	205904225	2950	2950	2950	2950	0
341	20240119	142000	205904225	2950	2950	2950	2950	0
342	20240119	141900	205904225	2950	2950	2950	2950	0
343	20240119	141800	205904225	2950	2950	2950	2950	0
344	20240119	141700	205904225	2950	2950	2950	2950	0
345	20240119	141600	205904225	2950	2950	2950	2950	0
346	20240119	141500	205904225	2950	2950	2950	2950	0
347	20240119	141400	205904225	2950	2950	2950	2950	0
348	20240119	141300	205904225	2950	2950	2950	2950	0
349	20240119	141200	205904225	2950	2950	2950	2950	0
350	20240119	141100	205904225	2950	2950	2950	2950	0
351	20240119	141000	205904225	2950	2950	2950	2950	0
352	20240119	140900	205904225	2950	2950	2950	2950	0
353	20240119	140800	205904225	2950	2950	2950	2950	0
354	20240119	140700	205904225	2950	2950	2950	2950	4
355	20240119	140600	205892425	2950	2950	2950	2950	1291
356	20240119	140500	202083975	2940	2940	2940	2940	0
357	20240119	140400	202083975	2940	2940	2940	2940	0
358	20240119	140300	202083975	2940	2940	2940	2940	50
359	20240119	140200	201936975	2940	2940	2940	2940	667
360	20240119	140100	199975995	2940	2940	2940	2940	0
361	20240119	140000	199975995	2940	2940	2940	2940	0
362	20240119	135900	199975995	2940	2940	2940	2940	0
363	20240119	135800	199975995	2940	2940	2940	2940	0
364	20240119	135700	199975995	2940	2960	2960	2940	4244
365	20240119	135600	187476570	2965	2965	2965	2965	0
366	20240119	135500	187476570	2965	2965	2965	2965	0
367	20240119	135400	187476570	2965	2965	2965	2965	0
368	20240119	135300	187476570	2965	2965	2965	2965	0
369	20240119	135200	187476570	2965	2965	2965	2965	0
370	20240119	135100	187476570	2965	2965	2965	2965	0
371	20240119	135000	187476570	2965	2965	2965	2965	0
372	20240119	134900	187476570	2965	2965	2965	2965	0
373	20240119	134800	187476570	2965	2965	2965	2965	0
374	20240119	134700	187476570	2965	2965	2965	2965	2400
375	20240119	134600	180360570	2960	2960	2960	2960	0
376	20240119	134500	180360570	2960	2960	2960	2960	0
377	20240119	134400	180360570	2960	2960	2960	2960	0
378	20240119	134300	180360570	2960	2960	2960	2960	18
379	20240119	134200	180307290	2955	2955	2955	2955	0
380	20240119	134100	180307290	2955	2960	2960	2955	44
381	20240119	134000	180177265	2965	2965	2965	2965	0
382	20240119	133900	180177265	2965	2965	2965	2965	0
383	20240119	133800	180177265	2965	2965	2965	2965	0
384	20240119	133700	180177265	2965	2965	2965	2965	0
385	20240119	133600	180177265	2965	2965	2965	2965	0
386	20240119	133500	180177265	2965	2965	2965	2965	0
387	20240119	133400	180177265	2965	2965	2965	2965	0
388	20240119	133300	180177265	2965	2965	2965	2965	0
389	20240119	133200	180177265	2965	2965	2965	2965	0
390	20240119	133100	180177265	2965	2965	2965	2965	0
391	20240119	133000	180177265	2965	2965	2965	2965	0
392	20240119	132900	180177265	2965	2965	2965	2965	0
393	20240119	132800	180177265	2965	2965	2965	2965	0
394	20240119	132700	180177265	2965	2965	2965	2965	0
395	20240119	132600	180177265	2965	2965	2965	2965	0
396	20240119	132500	180177265	2965	2965	2965	2965	0
397	20240119	132400	180177265	2965	2965	2965	2965	0
398	20240119	132300	180177265	2965	2965	2965	2965	0
399	20240119	132200	180177265	2965	2965	2965	2965	0
400	20240119	132100	180177265	2965	2965	2965	2965	0
401	20240119	132000	180177265	2965	2965	2965	2965	0
402	20240119	131900	180177265	2965	2965	2965	2965	0
403	20240119	131800	180177265	2965	2965	2965	2965	0
404	20240119	131700	180177265	2965	2965	2965	2965	0
405	20240119	131600	180177265	2965	2965	2965	2965	0
406	20240119	131500	180177265	2965	2965	2965	2965	0
407	20240119	131400	180177265	2965	2960	2965	2960	2
408	20240119	131300	180171340	2955	2955	2955	2955	0
409	20240119	131200	180171340	2955	2955	2955	2955	0
410	20240119	131100	180171340	2955	2955	2955	2955	59
411	20240119	131000	179996995	2960	2960	2960	2960	0
412	20240119	130900	179996995	2960	2960	2960	2960	8
413	20240119	130800	179973315	2960	2960	2960	2960	4
414	20240119	130700	179961475	2955	2960	2960	2955	289
415	20240119	130600	179107430	2960	2960	2960	2960	0
416	20240119	130500	179107430	2960	2960	2960	2960	0
417	20240119	130400	179107430	2960	2960	2960	2960	0
418	20240119	130300	179107430	2960	2960	2960	2960	0
419	20240119	130200	179107430	2960	2960	2960	2960	0
420	20240119	130100	179107430	2960	2960	2960	2960	1
421	20240119	130000	179104470	2955	2955	2955	2955	0
422	20240119	125900	179104470	2955	2955	2955	2955	1
423	20240119	125800	179101515	2955	2955	2955	2955	18
424	20240119	125700	179048325	2965	2965	2965	2965	0
425	20240119	125600	179048325	2965	2965	2965	2965	3
426	20240119	125500	179039430	2965	2965	2965	2965	3
427	20240119	125400	179030535	2960	2965	2965	2960	2
428	20240119	125300	179024610	2950	2950	2950	2950	0
429	20240119	125200	179024610	2950	2950	2950	2950	50
430	20240119	125100	178877110	2950	2950	2950	2950	0
431	20240119	125000	178877110	2950	2955	2955	2950	335
432	20240119	124900	177888800	2960	2960	2960	2960	0
433	20240119	124800	177888800	2960	2960	2960	2960	4
434	20240119	124700	177876960	2965	2965	2965	2965	130
435	20240119	124600	177491510	2960	2960	2960	2960	0
436	20240119	124500	177491510	2960	2960	2960	2960	0
437	20240119	124400	177491510	2960	2960	2960	2960	0
438	20240119	124300	177491510	2960	2960	2960	2960	0
439	20240119	124200	177491510	2960	2960	2960	2960	100
440	20240119	124100	177195510	2960	2960	2960	2960	100
441	20240119	124000	176899510	2960	2960	2960	2960	250
442	20240119	123900	176159510	2950	2950	2950	2950	0
443	20240119	123800	176159510	2950	2950	2950	2950	0
444	20240119	123700	176159510	2950	2950	2950	2950	0
445	20240119	123600	176159510	2950	2950	2950	2950	0
446	20240119	123500	176159510	2950	2950	2950	2950	0
447	20240119	123400	176159510	2950	2950	2950	2950	0
448	20240119	123300	176159510	2950	2950	2950	2950	0
449	20240119	123200	176159510	2950	2950	2950	2950	0
450	20240119	123100	176159510	2950	2950	2950	2950	0
451	20240119	123000	176159510	2950	2950	2950	2950	0
452	20240119	122900	176159510	2950	2950	2950	2950	78
453	20240119	122800	175929410	2955	2955	2955	2955	0
454	20240119	122700	175929410	2955	2955	2955	2955	4
455	20240119	122600	175917590	2960	2960	2960	2960	0
456	20240119	122500	175917590	2960	2960	2960	2960	0
457	20240119	122400	175917590	2960	2960	2960	2960	0
458	20240119	122300	175917590	2960	2960	2960	2960	0
459	20240119	122200	175917590	2960	2960	2960	2960	0
460	20240119	122100	175917590	2960	2960	2960	2960	0
461	20240119	122000	175917590	2960	2960	2960	2960	0
462	20240119	121900	175917590	2960	2960	2960	2960	18
463	20240119	121800	175864310	2965	2965	2965	2965	0
464	20240119	121700	175864310	2965	2965	2965	2965	0
465	20240119	121600	175864310	2965	2965	2965	2965	0
466	20240119	121500	175864310	2965	2965	2965	2965	0
467	20240119	121400	175864310	2965	2965	2965	2965	9
468	20240119	121300	175837625	2965	2965	2965	2965	0
469	20240119	121200	175837625	2965	2965	2965	2965	0
470	20240119	121100	175837625	2965	2965	2965	2965	0
471	20240119	121000	175837625	2965	2965	2965	2965	350
472	20240119	120900	174799875	2960	2960	2960	2960	1
473	20240119	120800	174796915	2945	2955	2955	2945	581
474	20240119	120700	173084360	2970	2970	2970	2970	0
475	20240119	120600	173084360	2970	2970	2970	2970	50
476	20240119	120500	172935860	2970	2970	2970	2970	100
477	20240119	120400	172638860	2970	2970	2970	2970	5
478	20240119	120300	172624010	2955	2955	2955	2955	1267
479	20240119	120200	168880025	2950	2950	2950	2950	0
480	20240119	120100	168880025	2950	2965	2965	2950	6000
481	20240119	120000	151154990	2965	2965	2965	2965	0
482	20240119	115900	151154990	2965	2965	2965	2965	0
483	20240119	115800	151154990	2965	2965	2965	2965	1
484	20240119	115700	151152025	2970	2970	2970	2970	0
485	20240119	115600	151152025	2970	2970	2970	2970	0
486	20240119	115500	151152025	2970	2970	2970	2970	186
487	20240119	115400	150599605	2975	2975	2975	2975	0
488	20240119	115300	150599605	2975	2975	2975	2975	0
489	20240119	115200	150599605	2975	2975	2975	2975	157
490	20240119	115100	150132530	2975	2975	2975	2975	0
491	20240119	115000	150132530	2975	2975	2975	2975	0
492	20240119	114900	150132530	2975	2975	2975	2975	0
493	20240119	114800	150132530	2975	2975	2975	2975	0
494	20240119	114700	150132530	2975	2975	2975	2975	0
495	20240119	114600	150132530	2975	2975	2975	2975	0
496	20240119	114500	150132530	2975	2975	2975	2975	0
497	20240119	114400	150132530	2975	2975	2975	2975	59
498	20240119	114300	149957005	2980	2980	2980	2980	0
499	20240119	114200	149957005	2980	2980	2980	2980	0
500	20240119	114100	149957005	2980	2980	2980	2980	0
501	20240119	114000	149957005	2980	2980	2980	2980	0
502	20240119	113900	149957005	2980	2980	2980	2980	0
503	20240119	113800	149957005	2980	2980	2980	2980	0
504	20240119	113700	149957005	2980	2980	2980	2980	10
505	20240119	113600	149927205	2990	2990	2990	2990	0
506	20240119	113500	149927205	2990	2990	2990	2990	0
507	20240119	113400	149927205	2990	2990	2990	2990	0
508	20240119	113300	149927205	2990	2990	2990	2990	0
509	20240119	113200	149927205	2990	2990	2990	2990	0
510	20240119	113100	149927205	2990	2990	2990	2990	0
511	20240119	113000	149927205	2990	2990	2990	2990	0
512	20240119	112900	149927205	2990	2990	2990	2990	0
513	20240119	112800	149927205	2990	2990	2990	2990	0
514	20240119	112700	149927205	2990	2990	2990	2990	0
515	20240119	112600	149927205	2990	2990	2990	2990	0
516	20240119	112500	149927205	2990	2990	2990	2990	0
517	20240119	112400	149927205	2990	2990	2990	2990	0
518	20240119	112300	149927205	2990	2990	2990	2990	5
519	20240119	112200	149912255	2990	2990	2990	2990	0
520	20240119	112100	149912255	2990	2990	2990	2990	744
521	20240119	112000	147687695	3000	3000	3000	3000	203
522	20240119	111900	147078695	3000	3000	3000	3000	0
523	20240119	111800	147078695	3000	3000	3000	3000	10
524	20240119	111700	147048695	3000	3000	3000	3000	0
525	20240119	111600	147048695	3000	3000	3000	3000	1697
526	20240119	111500	141957695	2995	2995	2995	2995	2
527	20240119	111400	141951705	2995	2995	2995	2995	0
528	20240119	111300	141951705	2995	2995	2995	2995	0
529	20240119	111200	141951705	2995	2985	2995	2985	1998
530	20240119	111100	135976285	2985	2985	2985	2985	0
531	20240119	111000	135976285	2985	2985	2985	2985	0
532	20240119	110900	135976285	2985	2985	2985	2985	5
533	20240119	110800	135961360	2985	2985	2985	2985	0
534	20240119	110700	135961360	2985	2985	2985	2985	0
535	20240119	110600	135961360	2985	2980	2985	2980	4334
536	20240119	110500	123024690	2985	2985	2985	2985	0
537	20240119	110400	123024690	2985	2985	2985	2985	0
538	20240119	110300	123024690	2985	2985	2985	2985	0
539	20240119	110200	123024690	2985	2985	2985	2985	0
540	20240119	110100	123024690	2985	2985	2985	2985	0
541	20240119	110000	123024690	2985	2985	2985	2985	0
542	20240119	105900	123024690	2985	2985	2985	2985	29
543	20240119	105800	122938125	2980	2980	2980	2980	745
544	20240119	105700	120718025	2970	2970	2970	2970	0
545	20240119	105600	120718025	2970	2970	2970	2970	263
546	20240119	105500	119936915	2965	2965	2965	2965	3000
547	20240119	105400	111041915	2965	2965	2965	2965	98
548	20240119	105300	110751345	2965	2965	2965	2965	0
549	20240119	105200	110751345	2965	2965	2965	2965	0
550	20240119	105100	110751345	2965	2965	2965	2965	0
551	20240119	105000	110751345	2965	2965	2965	2965	0
552	20240119	104900	110751345	2965	2965	2965	2965	30
553	20240119	104800	110662395	2960	2960	2960	2960	0
554	20240119	104700	110662395	2960	2960	2960	2960	0
555	20240119	104600	110662395	2960	2960	2960	2960	0
556	20240119	104500	110662395	2960	2960	2960	2960	0
557	20240119	104400	110662395	2960	2960	2960	2960	0
558	20240119	104300	110662395	2960	2960	2960	2960	0
559	20240119	104200	110662395	2960	2960	2960	2960	0
560	20240119	104100	110662395	2960	2960	2960	2960	0
561	20240119	104000	110662395	2960	2960	2960	2960	0
562	20240119	103900	110662395	2960	2960	2960	2960	0
563	20240119	103800	110662395	2960	2960	2960	2960	0
564	20240119	103700	110662395	2960	2960	2960	2960	0
565	20240119	103600	110662395	2960	2960	2960	2960	9
566	20240119	103500	110635755	2960	2960	2960	2960	2
567	20240119	103400	110629835	2960	2960	2960	2960	0
568	20240119	103300	110629835	2960	2960	2960	2960	0
569	20240119	103200	110629835	2960	2960	2960	2960	0
570	20240119	103100	110629835	2960	2960	2960	2960	0
571	20240119	103000	110629835	2960	2960	2960	2960	0
572	20240119	102900	110629835	2960	2960	2960	2960	0
573	20240119	102800	110629835	2960	2960	2960	2960	0
574	20240119	102700	110629835	2960	2960	2960	2960	142
575	20240119	102600	110209515	2960	2960	2960	2960	0
576	20240119	102500	110209515	2960	2960	2960	2960	491
577	20240119	102400	108756155	2960	2960	2960	2960	0
578	20240119	102300	108756155	2960	2960	2960	2960	0
579	20240119	102200	108756155	2960	2960	2960	2960	0
580	20240119	102100	108756155	2960	2960	2960	2960	5398
581	20240119	102000	92778075	2965	2965	2965	2965	1268
582	20240119	101900	89018455	2970	2970	2970	2970	0
583	20240119	101800	89018455	2970	2970	2970	2970	0
584	20240119	101700	89018455	2970	2970	2970	2970	0
585	20240119	101600	89018455	2970	2970	2970	2970	0
586	20240119	101500	89018455	2970	2970	2970	2970	18
587	20240119	101400	88964995	2970	2970	2970	2970	0
588	20240119	101300	88964995	2970	2970	2970	2970	10
589	20240119	101200	88935295	2970	2970	2970	2970	668
590	20240119	101100	86951335	2970	2970	2970	2970	0
591	20240119	101000	86951335	2970	2970	2970	2970	0
592	20240119	100900	86951335	2970	2970	2970	2970	0
593	20240119	100800	86951335	2970	2970	2970	2970	0
594	20240119	100700	86951335	2970	2975	2975	2970	3137
595	20240119	100600	77634395	2980	2975	2980	2975	2
596	20240119	100500	77628440	2980	2980	2980	2980	0
597	20240119	100400	77628440	2980	2980	2980	2980	1
598	20240119	100300	77625460	2980	2980	2980	2980	1
599	20240119	100200	77622480	2980	2980	2980	2980	3
600	20240119	100100	77613540	2980	2980	2980	2980	43
601	20240119	100000	77485400	2980	2980	2980	2980	257
602	20240119	095900	76719540	2975	2975	2975	2975	0
603	20240119	095800	76719540	2975	2975	2975	2975	0
604	20240119	095700	76719540	2975	2975	2975	2975	0
605	20240119	095600	76719540	2975	2975	2975	2975	0
606	20240119	095500	76719540	2975	2975	2975	2975	25
607	20240119	095400	76645165	2975	2975	2975	2975	125
608	20240119	095300	76273290	2975	2975	2975	2975	0
609	20240119	095200	76273290	2975	2975	2975	2975	0
610	20240119	095100	76273290	2975	2975	2975	2975	309
611	20240119	095000	75354015	2980	2975	2980	2975	98
612	20240119	094900	75062260	2970	2970	2970	2970	1
613	20240119	094800	75059290	2975	2975	2975	2975	0
614	20240119	094700	75059290	2975	2975	2975	2975	45
615	20240119	094600	74925415	2970	2970	2970	2970	0
616	20240119	094500	74925415	2970	2970	2970	2970	0
617	20240119	094400	74925415	2970	2970	2970	2970	0
618	20240119	094300	74925415	2970	2970	2970	2970	0
619	20240119	094200	74925415	2970	2970	2970	2970	0
620	20240119	094100	74925415	2970	2970	2970	2970	0
621	20240119	094000	74925415	2970	2980	2980	2970	1017
622	20240119	093900	71904370	2980	2980	2980	2980	131
623	20240119	093800	71513990	2980	2980	2980	2980	0
624	20240119	093700	71513990	2980	2980	2980	2980	0
625	20240119	093600	71513990	2980	2980	2980	2980	0
626	20240119	093500	71513990	2980	2980	2980	2980	0
627	20240119	093400	71513990	2980	2980	2980	2980	0
628	20240119	093300	71513990	2980	2975	2980	2975	19
629	20240119	093200	71457415	2965	2965	2965	2965	0
630	20240119	093100	71457415	2965	2965	2965	2965	0
631	20240119	093000	71457415	2965	2965	2965	2965	0
632	20240119	092900	71457415	2965	2965	2965	2965	70
633	20240119	092800	71249865	2970	2970	2970	2970	4
634	20240119	092700	71237985	2970	2970	2970	2970	0
635	20240119	092600	71237985	2970	2970	2970	2970	0
636	20240119	092500	71237985	2970	2970	2970	2970	0
637	20240119	092400	71237985	2970	2970	2970	2970	3300
638	20240119	092300	61436985	2970	2965	2970	2965	10568
639	20240119	092200	30051025	2960	2960	2960	2960	1509
640	20240119	092100	25584385	2970	2970	2970	2970	350
641	20240119	092000	24544885	2970	2970	2970	2970	0
642	20240119	091900	24544885	2970	2965	2970	2965	758
643	20240119	091800	22293655	2970	2965	2970	2965	1893
644	20240119	091700	16671595	2955	2955	2955	2955	0
645	20240119	091600	16671595	2955	2960	2965	2955	1147
646	20240119	091500	13270955	2960	2960	2960	2960	0
647	20240119	091400	13270955	2960	2960	2960	2960	423
648	20240119	091300	12018875	2960	2955	2960	2955	761
649	20240119	091200	9767295	2950	2950	2950	2950	0
650	20240119	091100	9767295	2950	2950	2950	2950	219
651	20240119	091000	9121245	2950	2950	2950	2950	9
652	20240119	090900	9094695	2940	2940	2940	2940	0
653	20240119	090800	9094695	2940	2940	2940	2940	327
654	20240119	090700	8133315	2945	2945	2945	2945	188
655	20240119	090600	7579655	2960	2960	2960	2960	217
656	20240119	090500	6937335	2960	2960	2960	2960	74
657	20240119	090400	6718295	2970	2970	2970	2970	0
658	20240119	090300	6718295	2970	2970	2970	2970	0
659	20240119	090200	6718295	2970	2970	2970	2970	0
660	20240119	090100	6718295	2970	2940	2970	2940	319
661	20240119	090000	5772035	2940	2935	2940	2935	1494