KissMeData/101680/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200900	187133585	2930	2930	2930	2930	1150
3	20240119	200800	187133585	2930	2930	2930	2930	0
4	20240119	200700	187133585	2930	2930	2930	2930	0
5	20240119	200600	187133585	2930	2930	2930	2930	0
6	20240119	200500	187133585	2930	2930	2930	2930	0
7	20240119	200400	187133585	2930	2930	2930	2930	0
8	20240119	200300	187133585	2930	2930	2930	2930	0
9	20240119	200200	187133585	2930	2930	2930	2930	0
10	20240119	200100	187133585	2930	2930	2930	2930	0
11	20240119	200000	187133585	2930	2930	2930	2930	0
12	20240119	195900	187133585	2930	2930	2930	2930	0
13	20240119	195800	187133585	2930	2930	2930	2930	0
14	20240119	195700	187133585	2930	2930	2930	2930	0
15	20240119	195600	187133585	2930	2930	2930	2930	0
16	20240119	195500	187133585	2930	2930	2930	2930	0
17	20240119	195400	187133585	2930	2930	2930	2930	0
18	20240119	195300	187133585	2930	2930	2930	2930	0
19	20240119	195200	187133585	2930	2930	2930	2930	0
20	20240119	195100	187133585	2930	2930	2930	2930	0
21	20240119	195000	187133585	2930	2930	2930	2930	0
22	20240119	194900	187133585	2930	2930	2930	2930	0
23	20240119	194800	187133585	2930	2930	2930	2930	0
24	20240119	194700	187133585	2930	2930	2930	2930	0
25	20240119	194600	187133585	2930	2930	2930	2930	0
26	20240119	194500	187133585	2930	2930	2930	2930	0
27	20240119	194400	187133585	2930	2930	2930	2930	0
28	20240119	194300	187133585	2930	2930	2930	2930	0
29	20240119	194200	187133585	2930	2930	2930	2930	0
30	20240119	194100	187133585	2930	2930	2930	2930	0
31	20240119	194000	187133585	2930	2930	2930	2930	0
32	20240119	193900	187133585	2930	2930	2930	2930	1150
33	20240119	193800	187133585	2930	2930	2930	2930	0
34	20240119	193700	187133585	2930	2930	2930	2930	0
35	20240119	193600	187133585	2930	2930	2930	2930	0
36	20240119	193500	187133585	2930	2930	2930	2930	0
37	20240119	193400	187133585	2930	2930	2930	2930	0
38	20240119	193300	187133585	2930	2930	2930	2930	0
39	20240119	193200	187133585	2930	2930	2930	2930	0
40	20240119	193100	187133585	2930	2930	2930	2930	0
41	20240119	193000	187133585	2930	2930	2930	2930	0
42	20240119	192900	187133585	2930	2930	2930	2930	0
43	20240119	192800	187133585	2930	2930	2930	2930	0
44	20240119	192700	187133585	2930	2930	2930	2930	0
45	20240119	192600	187133585	2930	2930	2930	2930	0
46	20240119	192500	187133585	2930	2930	2930	2930	0
47	20240119	192400	187133585	2930	2930	2930	2930	0
48	20240119	192300	187133585	2930	2930	2930	2930	0
49	20240119	192200	187133585	2930	2930	2930	2930	0
50	20240119	192100	187133585	2930	2930	2930	2930	0
51	20240119	192000	187133585	2930	2930	2930	2930	0
52	20240119	191900	187133585	2930	2930	2930	2930	0
53	20240119	191800	187133585	2930	2930	2930	2930	0
54	20240119	191700	187133585	2930	2930	2930	2930	0
55	20240119	191600	187133585	2930	2930	2930	2930	0
56	20240119	191500	187133585	2930	2930	2930	2930	0
57	20240119	191400	187133585	2930	2930	2930	2930	0
58	20240119	191300	187133585	2930	2930	2930	2930	0
59	20240119	191200	187133585	2930	2930	2930	2930	0
60	20240119	191100	187133585	2930	2930	2930	2930	0
61	20240119	191000	187133585	2930	2930	2930	2930	0
62	20240119	190900	187133585	2930	2930	2930	2930	1150
63	20240119	190800	187133585	2930	2930	2930	2930	0
64	20240119	190700	187133585	2930	2930	2930	2930	0
65	20240119	190600	187133585	2930	2930	2930	2930	0
66	20240119	190500	187133585	2930	2930	2930	2930	0
67	20240119	190400	187133585	2930	2930	2930	2930	0
68	20240119	190300	187133585	2930	2930	2930	2930	0
69	20240119	190200	187133585	2930	2930	2930	2930	0
70	20240119	190100	187133585	2930	2930	2930	2930	0
71	20240119	190000	187133585	2930	2930	2930	2930	0
72	20240119	185900	187133585	2930	2930	2930	2930	0
73	20240119	185800	187133585	2930	2930	2930	2930	0
74	20240119	185700	187133585	2930	2930	2930	2930	0
75	20240119	185600	187133585	2930	2930	2930	2930	0
76	20240119	185500	187133585	2930	2930	2930	2930	0
77	20240119	185400	187133585	2930	2930	2930	2930	0
78	20240119	185300	187133585	2930	2930	2930	2930	0
79	20240119	185200	187133585	2930	2930	2930	2930	0
80	20240119	185100	187133585	2930	2930	2930	2930	0
81	20240119	185000	187133585	2930	2930	2930	2930	0
82	20240119	184900	187133585	2930	2930	2930	2930	0
83	20240119	184800	187133585	2930	2930	2930	2930	0
84	20240119	184700	187133585	2930	2930	2930	2930	0
85	20240119	184600	187133585	2930	2930	2930	2930	0
86	20240119	184500	187133585	2930	2930	2930	2930	0
87	20240119	184400	187133585	2930	2930	2930	2930	0
88	20240119	184300	187133585	2930	2930	2930	2930	0
89	20240119	184200	187133585	2930	2930	2930	2930	0
90	20240119	184100	187133585	2930	2930	2930	2930	0
91	20240119	184000	187133585	2930	2930	2930	2930	0
92	20240119	183900	187133585	2930	2930	2930	2930	1150
93	20240119	183800	187133585	2930	2930	2930	2930	0
94	20240119	183700	187133585	2930	2930	2930	2930	0
95	20240119	183600	187133585	2930	2930	2930	2930	0
96	20240119	183500	187133585	2930	2930	2930	2930	0
97	20240119	183400	187133585	2930	2930	2930	2930	0
98	20240119	183300	187133585	2930	2930	2930	2930	0
99	20240119	183200	187133585	2930	2930	2930	2930	0
100	20240119	183100	187133585	2930	2930	2930	2930	0
101	20240119	183000	187133585	2930	2930	2930	2930	0
102	20240119	182900	187133585	2930	2930	2930	2930	0
103	20240119	182800	187133585	2930	2930	2930	2930	0
104	20240119	182700	187133585	2930	2930	2930	2930	0
105	20240119	182600	187133585	2930	2930	2930	2930	0
106	20240119	182500	187133585	2930	2930	2930	2930	0
107	20240119	182400	187133585	2930	2930	2930	2930	0
108	20240119	182300	187133585	2930	2930	2930	2930	0
109	20240119	182200	187133585	2930	2930	2930	2930	0
110	20240119	182100	187133585	2930	2930	2930	2930	0
111	20240119	182000	187133585	2930	2930	2930	2930	0
112	20240119	181900	187133585	2930	2930	2930	2930	0
113	20240119	181800	187133585	2930	2930	2930	2930	0
114	20240119	181700	187133585	2930	2930	2930	2930	0
115	20240119	181600	187133585	2930	2930	2930	2930	0
116	20240119	181500	187133585	2930	2930	2930	2930	0
117	20240119	181400	187133585	2930	2930	2930	2930	0
118	20240119	181300	187133585	2930	2930	2930	2930	0
119	20240119	181200	187133585	2930	2930	2930	2930	0
120	20240119	181100	187133585	2930	2930	2930	2930	0
121	20240119	181000	187133585	2930	2930	2930	2930	0
122	20240119	180900	187133585	2930	2930	2930	2930	1150
123	20240119	180800	187133585	2930	2930	2930	2930	0
124	20240119	180700	187133585	2930	2930	2930	2930	0
125	20240119	180600	187133585	2930	2930	2930	2930	0
126	20240119	180500	187133585	2930	2930	2930	2930	0
127	20240119	180400	187133585	2930	2930	2930	2930	0
128	20240119	180300	187133585	2930	2930	2930	2930	0
129	20240119	180200	187133585	2930	2930	2930	2930	0
130	20240119	180100	187133585	2930	2930	2930	2930	0
131	20240119	180000	187133585	2930	2930	2930	2930	0
132	20240119	175900	187133585	2930	2930	2930	2930	0
133	20240119	175800	187133585	2930	2930	2930	2930	0
134	20240119	175700	187133585	2930	2930	2930	2930	0
135	20240119	175600	187133585	2930	2930	2930	2930	0
136	20240119	175500	187133585	2930	2930	2930	2930	0
137	20240119	175400	187133585	2930	2930	2930	2930	0
138	20240119	175300	187133585	2930	2930	2930	2930	0
139	20240119	175200	187133585	2930	2930	2930	2930	0
140	20240119	175100	187133585	2930	2930	2930	2930	0
141	20240119	175000	187133585	2930	2930	2930	2930	0
142	20240119	174900	187133585	2930	2930	2930	2930	0
143	20240119	174800	187133585	2930	2930	2930	2930	0
144	20240119	174700	187133585	2930	2930	2930	2930	0
145	20240119	174600	187133585	2930	2930	2930	2930	0
146	20240119	174500	187133585	2930	2930	2930	2930	0
147	20240119	174400	187133585	2930	2930	2930	2930	0
148	20240119	174300	187133585	2930	2930	2930	2930	0
149	20240119	174200	187133585	2930	2930	2930	2930	0
150	20240119	174100	187133585	2930	2930	2930	2930	0
151	20240119	174000	187133585	2930	2930	2930	2930	0
152	20240119	173900	187133585	2930	2930	2930	2930	1150
153	20240119	173800	187133585	2930	2930	2930	2930	0
154	20240119	173700	187133585	2930	2930	2930	2930	0
155	20240119	173600	187133585	2930	2930	2930	2930	0
156	20240119	173500	187133585	2930	2930	2930	2930	0
157	20240119	173400	187133585	2930	2930	2930	2930	0
158	20240119	173300	187133585	2930	2930	2930	2930	0
159	20240119	173200	187133585	2930	2930	2930	2930	0
160	20240119	173100	187133585	2930	2930	2930	2930	0
161	20240119	173000	187133585	2930	2930	2930	2930	0
162	20240119	172900	187133585	2930	2930	2930	2930	0
163	20240119	172800	187133585	2930	2930	2930	2930	0
164	20240119	172700	187133585	2930	2930	2930	2930	0
165	20240119	172600	187133585	2930	2930	2930	2930	0
166	20240119	172500	187133585	2930	2930	2930	2930	0
167	20240119	172400	187133585	2930	2930	2930	2930	0
168	20240119	172300	187133585	2930	2930	2930	2930	0
169	20240119	172200	187133585	2930	2930	2930	2930	0
170	20240119	172100	187133585	2930	2930	2930	2930	0
171	20240119	172000	187133585	2930	2930	2930	2930	0
172	20240119	171900	187133585	2930	2930	2930	2930	0
173	20240119	171800	187133585	2930	2930	2930	2930	0
174	20240119	171700	187133585	2930	2930	2930	2930	0
175	20240119	171600	187133585	2930	2930	2930	2930	0
176	20240119	171500	187133585	2930	2930	2930	2930	0
177	20240119	171400	187133585	2930	2930	2930	2930	0
178	20240119	171300	187133585	2930	2930	2930	2930	0
179	20240119	171200	187133585	2930	2930	2930	2930	0
180	20240119	171100	187133585	2930	2930	2930	2930	0
181	20240119	171000	187133585	2930	2930	2930	2930	0
182	20240119	170900	187133585	2930	2930	2930	2930	1150
183	20240119	170800	187133585	2930	2930	2930	2930	0
184	20240119	170700	187133585	2930	2930	2930	2930	0
185	20240119	170600	187133585	2930	2930	2930	2930	0
186	20240119	170500	187133585	2930	2930	2930	2930	0
187	20240119	170400	187133585	2930	2930	2930	2930	0
188	20240119	170300	187133585	2930	2930	2930	2930	0
189	20240119	170200	187133585	2930	2930	2930	2930	0
190	20240119	170100	187133585	2930	2930	2930	2930	0
191	20240119	170000	187133585	2930	2930	2930	2930	0
192	20240119	165900	187133585	2930	2930	2930	2930	0
193	20240119	165800	187133585	2930	2930	2930	2930	0
194	20240119	165700	187133585	2930	2930	2930	2930	0
195	20240119	165600	187133585	2930	2930	2930	2930	0
196	20240119	165500	187133585	2930	2930	2930	2930	0
197	20240119	165400	187133585	2930	2930	2930	2930	0
198	20240119	165300	187133585	2930	2930	2930	2930	0
199	20240119	165200	187133585	2930	2930	2930	2930	0
200	20240119	165100	187133585	2930	2930	2930	2930	0
201	20240119	165000	187133585	2930	2930	2930	2930	0
202	20240119	164900	187133585	2930	2930	2930	2930	0
203	20240119	164800	187133585	2930	2930	2930	2930	0
204	20240119	164700	187133585	2930	2930	2930	2930	0
205	20240119	164600	187133585	2930	2930	2930	2930	0
206	20240119	164500	187133585	2930	2930	2930	2930	0
207	20240119	164400	187133585	2930	2930	2930	2930	0
208	20240119	164300	187133585	2930	2930	2930	2930	0
209	20240119	164200	187133585	2930	2930	2930	2930	0
210	20240119	164100	187133585	2930	2930	2930	2930	0
211	20240119	164000	187133585	2930	2930	2930	2930	0
212	20240119	163900	187133585	2930	2930	2930	2930	1150
213	20240119	163800	187133585	2930	2930	2930	2930	0
214	20240119	163700	187133585	2930	2930	2930	2930	0
215	20240119	163600	187133585	2930	2930	2930	2930	0
216	20240119	163500	187133585	2930	2930	2930	2930	0
217	20240119	163400	187133585	2930	2930	2930	2930	0
218	20240119	163300	187133585	2930	2930	2930	2930	0
219	20240119	163200	187133585	2930	2930	2930	2930	0
220	20240119	163100	187133585	2930	2930	2930	2930	0
221	20240119	163000	187133585	2930	2930	2930	2930	0
222	20240119	162900	187133585	2930	2930	2930	2930	0
223	20240119	162800	187133585	2930	2930	2930	2930	0
224	20240119	162700	187133585	2930	2930	2930	2930	0
225	20240119	162600	187133585	2930	2930	2930	2930	0
226	20240119	162500	187133585	2930	2930	2930	2930	0
227	20240119	162400	187133585	2930	2930	2930	2930	0
228	20240119	162300	187133585	2930	2930	2930	2930	0
229	20240119	162200	187133585	2930	2930	2930	2930	0
230	20240119	162100	187133585	2930	2930	2930	2930	0
231	20240119	162000	187133585	2930	2930	2930	2930	0
232	20240119	161900	187133585	2930	2930	2930	2930	0
233	20240119	161800	187133585	2930	2930	2930	2930	0
234	20240119	161700	187133585	2930	2930	2930	2930	0
235	20240119	161600	187133585	2930	2930	2930	2930	0
236	20240119	161500	187133585	2930	2930	2930	2930	0
237	20240119	161400	187133585	2930	2930	2930	2930	0
238	20240119	161300	187133585	2930	2930	2930	2930	0
239	20240119	161200	187133585	2930	2930	2930	2930	0
240	20240119	161100	187133585	2930	2930	2930	2930	0
241	20240119	161000	187133585	2930	2930	2930	2930	0
242	20240119	160900	187133585	2930	2930	2930	2930	1150
243	20240119	160800	187133585	2930	2930	2930	2930	0
244	20240119	160700	187133585	2930	2930	2930	2930	0
245	20240119	160600	187133585	2930	2930	2930	2930	0
246	20240119	160500	187133585	2930	2930	2930	2930	0
247	20240119	160400	187133585	2930	2930	2930	2930	0
248	20240119	160300	187133585	2930	2930	2930	2930	0
249	20240119	160200	187133585	2930	2930	2930	2930	0
250	20240119	160100	187133585	2930	2930	2930	2930	0
251	20240119	160000	187133585	2930	2930	2930	2930	0
252	20240119	155900	187133585	2930	2930	2930	2930	0
253	20240119	155800	187133585	2930	2930	2930	2930	0
254	20240119	155700	187133585	2930	2930	2930	2930	0
255	20240119	155600	187133585	2930	2930	2930	2930	0
256	20240119	155500	187133585	2930	2930	2930	2930	0
257	20240119	155400	187133585	2930	2930	2930	2930	0
258	20240119	155300	187133585	2930	2930	2930	2930	0
259	20240119	155200	187133585	2930	2930	2930	2930	0
260	20240119	155100	187133585	2930	2930	2930	2930	0
261	20240119	155000	187133585	2930	2930	2930	2930	0
262	20240119	154900	187133585	2930	2930	2930	2930	0
263	20240119	154800	187133585	2930	2930	2930	2930	0
264	20240119	154700	187133585	2930	2930	2930	2930	0
265	20240119	154600	187133585	2930	2930	2930	2930	0
266	20240119	154500	187133585	2930	2930	2930	2930	0
267	20240119	154400	187133585	2930	2930	2930	2930	0
268	20240119	154300	187133585	2930	2930	2930	2930	0
269	20240119	154200	187133585	2930	2930	2930	2930	0
270	20240119	154100	187133585	2930	2930	2930	2930	0
271	20240119	154000	187133585	2930	2930	2930	2930	0
272	20240119	153900	187133585	2930	2930	2930	2930	1150
273	20240119	153800	187133585	2930	2930	2930	2930	0
274	20240119	153700	187133585	2930	2930	2930	2930	0
275	20240119	153600	187133585	2930	2930	2930	2930	0
276	20240119	153500	187133585	2930	2930	2930	2930	0
277	20240119	153400	187133585	2930	2930	2930	2930	0
278	20240119	153300	187133585	2930	2930	2930	2930	0
279	20240119	153200	187133585	2930	2930	2930	2930	0
280	20240119	153100	187133585	2930	2930	2930	2930	0
281	20240119	153000	187133585	2930	2930	2930	2930	1150
282	20240119	152900	183764085	2930	2930	2930	2930	0
283	20240119	152800	183764085	2930	2930	2930	2930	0
284	20240119	152700	183764085	2930	2930	2930	2930	0
285	20240119	152600	183764085	2930	2930	2930	2930	0
286	20240119	152500	183764085	2930	2930	2930	2930	0
287	20240119	152400	183764085	2930	2930	2930	2930	0
288	20240119	152300	183764085	2930	2930	2930	2930	0
289	20240119	152200	183764085	2930	2930	2930	2930	0
290	20240119	152100	183764085	2930	2930	2930	2930	0
291	20240119	152000	183764085	2930	2930	2930	2930	0
292	20240119	151900	183764085	2930	2925	2930	2910	2521
293	20240119	151800	176410865	2925	2925	2925	2925	6
294	20240119	151700	176393315	2930	2930	2930	2930	10
295	20240119	151600	176364015	2925	2925	2925	2925	0
296	20240119	151500	176364015	2925	2925	2925	2925	353
297	20240119	151400	175331490	2930	2930	2930	2930	647
298	20240119	151300	173435780	2930	2930	2930	2930	0
299	20240119	151200	173435780	2930	2950	2950	2930	276
300	20240119	151100	172625950	2950	2950	2950	2950	0
301	20240119	151000	172625950	2950	2950	2950	2950	412
302	20240119	150900	171410550	2955	2955	2955	2955	0
303	20240119	150800	171410550	2955	2955	2955	2955	0
304	20240119	150700	171410550	2955	2955	2955	2955	17
305	20240119	150600	171360315	2955	2955	2955	2955	1
306	20240119	150500	171357360	2965	2965	2965	2965	0
307	20240119	150400	171357360	2965	2965	2965	2965	124
308	20240119	150300	170989700	2965	2965	2975	2965	1021
309	20240119	150200	167962255	2970	2965	2970	2965	128
310	20240119	150100	167582475	2965	2965	2965	2965	13
311	20240119	150000	167543930	2970	2955	2970	2955	52
312	20240119	145900	167390240	2955	2955	2955	2955	0
313	20240119	145800	167390240	2955	2985	2990	2955	32
314	20240119	145700	167294765	2935	2935	2990	2935	1017
315	20240119	145600	164306305	2935	2935	2935	2935	16
316	20240119	145500	164259345	2935	2935	2935	2935	175
317	20240119	145400	163745720	2935	2935	2935	2935	5
318	20240119	145300	163731045	2935	2935	2935	2935	0
319	20240119	145200	163731045	2935	2935	2935	2935	0
320	20240119	145100	163731045	2935	2935	2935	2935	0
321	20240119	145000	163731045	2935	2935	2935	2935	340
322	20240119	144900	162733145	2925	2935	2935	2925	11
323	20240119	144800	162700870	2925	2925	2925	2925	0
324	20240119	144700	162700870	2925	2925	2925	2925	0
325	20240119	144600	162700870	2925	2925	2925	2925	0
326	20240119	144500	162700870	2925	2925	2925	2925	0
327	20240119	144400	162700870	2925	2925	2925	2925	309
328	20240119	144300	161797045	2935	2935	2935	2935	47
329	20240119	144200	161659100	2940	2940	2940	2940	0
330	20240119	144100	161659100	2940	2940	2940	2940	0
331	20240119	144000	161659100	2940	2940	2940	2940	0
332	20240119	143900	161659100	2940	2940	2940	2940	20
333	20240119	143800	161600300	2940	2940	2940	2940	1
334	20240119	143700	161597360	2940	2940	2940	2925	469
335	20240119	143600	160218960	2940	2935	2940	2935	97
336	20240119	143500	159934185	2935	2935	2935	2935	0
337	20240119	143400	159934185	2935	2935	2935	2935	0
338	20240119	143300	159934185	2935	2935	2935	2935	0
339	20240119	143200	159934185	2935	2935	2935	2935	0
340	20240119	143100	159934185	2935	2935	2935	2935	90
341	20240119	143000	159670035	2940	2940	2940	2940	0
342	20240119	142900	159670035	2940	2940	2940	2940	0
343	20240119	142800	159670035	2940	2940	2940	2940	0
344	20240119	142700	159670035	2940	2940	2940	2940	100
345	20240119	142600	159376035	2940	2930	2940	2930	130
346	20240119	142500	158994565	2930	2930	2930	2930	0
347	20240119	142400	158994565	2930	2930	2930	2930	0
348	20240119	142300	158994565	2930	2925	2930	2925	190
349	20240119	142200	158438325	2930	2930	2930	2930	0
350	20240119	142100	158438325	2930	2930	2930	2930	0
351	20240119	142000	158438325	2930	2930	2930	2930	16
352	20240119	141900	158391445	2930	2930	2930	2930	0
353	20240119	141800	158391445	2930	2930	2930	2930	0
354	20240119	141700	158391445	2930	2930	2930	2930	94
355	20240119	141600	158116025	2910	2910	2910	2910	281
356	20240119	141500	157298315	2910	2910	2910	2910	220
357	20240119	141400	156658115	2910	2915	2915	2910	60
358	20240119	141300	156483510	2910	2910	2910	2910	5
359	20240119	141200	156468960	2930	2930	2930	2930	5
360	20240119	141100	156454310	2930	2930	2930	2930	136
361	20240119	141000	156055830	2935	2905	2935	2905	1268
362	20240119	140900	152368230	2895	2900	2905	2895	667
363	20240119	140800	150434975	2895	2905	2910	2895	1602
364	20240119	140700	145788070	2910	2915	2915	2910	90
365	20240119	140600	145526000	2920	2920	2920	2920	0
366	20240119	140500	145526000	2920	2925	2925	2920	60
367	20240119	140400	145350750	2920	2930	2930	2920	605
368	20240119	140300	143583395	2945	2935	2945	2935	84
369	20240119	140200	143336675	2940	2950	2950	2940	13
370	20240119	140100	143298355	2950	2950	2950	2950	10
371	20240119	140000	143268855	2955	2945	2955	2940	242
372	20240119	135900	142557190	2945	2945	2945	2945	0
373	20240119	135800	142557190	2945	2945	2945	2945	1
374	20240119	135700	142554245	2945	2955	2955	2945	9
375	20240119	135600	142527700	2960	2960	2960	2960	0
376	20240119	135500	142527700	2960	2960	2960	2960	0
377	20240119	135400	142527700	2960	2960	2960	2960	15
378	20240119	135300	142483300	2965	2965	2965	2965	0
379	20240119	135200	142483300	2965	2965	2965	2965	0
380	20240119	135100	142483300	2965	2965	2965	2965	0
381	20240119	135000	142483300	2965	2965	2965	2965	0
382	20240119	134900	142483300	2965	2965	2965	2965	0
383	20240119	134800	142483300	2965	2965	2965	2965	0
384	20240119	134700	142483300	2965	2965	2965	2965	0
385	20240119	134600	142483300	2965	2965	2965	2965	0
386	20240119	134500	142483300	2965	2965	2965	2965	0
387	20240119	134400	142483300	2965	2965	2965	2965	0
388	20240119	134300	142483300	2965	2965	2965	2965	0
389	20240119	134200	142483300	2965	2965	2965	2965	0
390	20240119	134100	142483300	2965	2965	2965	2965	744
391	20240119	134000	140277340	2965	2970	2970	2945	1395
392	20240119	133900	136162685	2970	2970	2970	2970	1094
393	20240119	133800	132913505	2975	2975	2975	2975	0
394	20240119	133700	132913505	2975	2970	2975	2970	45
395	20240119	133600	132779720	2970	2985	2985	2950	2617
396	20240119	133500	125035090	2990	3000	3000	2990	24
397	20240119	133400	124963175	3000	3000	3000	3000	40
398	20240119	133300	124843175	2995	2995	2995	2995	0
399	20240119	133200	124843175	2995	2995	2995	2995	195
400	20240119	133100	124259150	2995	2995	2995	2995	11
401	20240119	133000	124226205	2995	2995	2995	2995	29
402	20240119	132900	124139350	2995	2990	2995	2990	17
403	20240119	132800	124088460	2985	2985	2985	2985	0
404	20240119	132700	124088460	2985	2985	2985	2985	0
405	20240119	132600	124088460	2985	2990	2990	2985	25
406	20240119	132500	124013790	3000	3000	3000	3000	0
407	20240119	132400	124013790	3000	3000	3000	3000	404
408	20240119	132300	122801790	2985	2985	2985	2985	0
409	20240119	132200	122801790	2985	2990	2990	2985	26
410	20240119	132100	122724120	2995	2995	2995	2995	10
411	20240119	132000	122694170	3005	3005	3005	3005	0
412	20240119	131900	122694170	3005	3005	3005	3005	0
413	20240119	131800	122694170	3005	3005	3005	3005	0
414	20240119	131700	122694170	3005	3000	3005	2990	269
415	20240119	131600	121889175	3005	3005	3005	3005	200
416	20240119	131500	121288175	3005	3005	3005	3005	0
417	20240119	131400	121288175	3005	3005	3005	3005	0
418	20240119	131300	121288175	3005	3005	3005	3005	15
419	20240119	131200	121243100	3010	3010	3010	3010	36
420	20240119	131100	121134740	3010	3010	3010	3010	0
421	20240119	131000	121134740	3010	3010	3010	3010	0
422	20240119	130900	121134740	3010	3010	3010	3010	1
423	20240119	130800	121131730	3025	3025	3025	3025	0
424	20240119	130700	121131730	3025	3025	3025	3025	0
425	20240119	130600	121131730	3025	3015	3025	3015	78
426	20240119	130500	120896185	3015	3015	3015	3015	0
427	20240119	130400	120896185	3015	3015	3015	3015	0
428	20240119	130300	120896185	3015	3015	3015	3015	0
429	20240119	130200	120896185	3015	3015	3015	3015	9
430	20240119	130100	120869050	3015	3015	3015	3015	0
431	20240119	130000	120869050	3015	3015	3015	3015	0
432	20240119	125900	120869050	3015	3015	3015	3015	0
433	20240119	125800	120869050	3015	3015	3015	3015	0
434	20240119	125700	120869050	3015	3015	3015	3015	0
435	20240119	125600	120869050	3015	3015	3015	3015	0
436	20240119	125500	120869050	3015	3015	3015	3015	9
437	20240119	125400	120841915	3005	3015	3015	3005	64
438	20240119	125300	120649055	3015	3015	3015	3015	0
439	20240119	125200	120649055	3015	3015	3015	3015	0
440	20240119	125100	120649055	3015	3015	3015	3015	0
441	20240119	125000	120649055	3015	3015	3015	3015	0
442	20240119	124900	120649055	3015	3015	3015	3015	9
443	20240119	124800	120621920	3005	3005	3005	3005	0
444	20240119	124700	120621920	3005	3005	3005	3005	0
445	20240119	124600	120621920	3005	3005	3005	3005	0
446	20240119	124500	120621920	3005	3005	3005	3005	26
447	20240119	124400	120543790	3015	3015	3015	3015	7
448	20240119	124300	120522685	3020	3020	3020	3020	140
449	20240119	124200	120099885	3000	3000	3000	3000	0
450	20240119	124100	120099885	3000	3000	3000	3000	44
451	20240119	124000	119967885	3020	3020	3020	3020	0
452	20240119	123900	119967885	3020	3020	3020	3020	0
453	20240119	123800	119967885	3020	3020	3020	3020	0
454	20240119	123700	119967885	3020	3020	3020	3020	30
455	20240119	123600	119877285	3020	3020	3020	3020	0
456	20240119	123500	119877285	3020	3015	3020	3015	10
457	20240119	123400	119847110	3015	3015	3020	3015	32
458	20240119	123300	119750485	3015	3015	3015	3015	0
459	20240119	123200	119750485	3015	3015	3015	3015	0
460	20240119	123100	119750485	3015	3015	3015	3015	0
461	20240119	123000	119750485	3015	3015	3015	3015	21
462	20240119	122900	119687170	2995	2995	2995	2995	1
463	20240119	122800	119684175	3000	3000	3000	3000	2
464	20240119	122700	119678175	3035	3035	3035	3035	0
465	20240119	122600	119678175	3035	3020	3035	3020	371
466	20240119	122500	118552795	3005	3005	3005	3005	19
467	20240119	122400	118495700	3005	3005	3005	3005	0
468	20240119	122300	118495700	3005	3005	3005	3005	0
469	20240119	122200	118495700	3005	3005	3005	3005	9
470	20240119	122100	118468655	2995	2995	2995	2995	0
471	20240119	122000	118468655	2995	2995	2995	2995	128
472	20240119	121900	118085295	2995	3000	3000	2995	34
473	20240119	121800	117983435	2995	2995	2995	2995	2
474	20240119	121700	117977445	3000	3000	3000	3000	1
475	20240119	121600	117974445	3000	3000	3000	3000	13
476	20240119	121500	117935445	3000	3000	3000	3000	15
477	20240119	121400	117890445	3000	3000	3000	3000	0
478	20240119	121300	117890445	3000	3000	3000	3000	1
479	20240119	121200	117887445	2995	2995	2995	2995	0
480	20240119	121100	117887445	2995	2995	2995	2995	0
481	20240119	121000	117887445	2995	2995	2995	2995	0
482	20240119	120900	117887445	2995	2995	2995	2995	0
483	20240119	120800	117887445	2995	3000	3000	2995	23
484	20240119	120700	117818525	3000	3005	3005	3000	198
485	20240119	120600	117224465	3005	3005	3005	3005	12
486	20240119	120500	117188405	3005	3005	3005	3005	200
487	20240119	120400	116587405	3005	3005	3005	3005	0
488	20240119	120300	116587405	3005	3005	3005	3005	0
489	20240119	120200	116587405	3005	3000	3005	3000	9
490	20240119	120100	116560395	3000	3000	3000	3000	0
491	20240119	120000	116560395	3000	3000	3000	3000	0
492	20240119	115900	116560395	3000	3000	3000	3000	2
493	20240119	115800	116554395	3005	3005	3005	3005	12
494	20240119	115700	116518335	3005	3005	3005	3005	1
495	20240119	115600	116515330	3005	3005	3005	3005	12
496	20240119	115500	116479270	3000	3000	3000	3000	2
497	20240119	115400	116473270	3000	3000	3000	3000	0
498	20240119	115300	116473270	3000	3000	3000	3000	0
499	20240119	115200	116473270	3000	3000	3000	3000	0
500	20240119	115100	116473270	3000	3000	3000	3000	0
501	20240119	115000	116473270	3000	3000	3000	3000	0
502	20240119	114900	116473270	3000	3000	3000	3000	0
503	20240119	114800	116473270	3000	3005	3005	3000	58
504	20240119	114700	116299265	3000	3000	3005	3000	7
505	20240119	114600	116278250	3000	3000	3000	3000	14
506	20240119	114500	116236250	3005	3005	3005	3005	100
507	20240119	114400	115935750	3020	3020	3020	3020	0
508	20240119	114300	115935750	3020	3020	3020	3020	0
509	20240119	114200	115935750	3020	3020	3020	3020	0
510	20240119	114100	115935750	3020	3020	3020	3020	0
511	20240119	114000	115935750	3020	3020	3020	3020	17
512	20240119	113900	115884410	3010	3010	3010	3010	0
513	20240119	113800	115884410	3010	3010	3010	3010	0
514	20240119	113700	115884410	3010	3010	3010	3010	0
515	20240119	113600	115884410	3010	3010	3010	3010	10
516	20240119	113500	115854310	3020	3020	3020	3020	0
517	20240119	113400	115854310	3020	3020	3020	3020	0
518	20240119	113300	115854310	3020	3020	3020	3020	12
519	20240119	113200	115818070	3020	3020	3020	3020	0
520	20240119	113100	115818070	3020	3020	3020	3020	0
521	20240119	113000	115818070	3020	3020	3020	3020	0
522	20240119	112900	115818070	3020	3020	3020	3020	3
523	20240119	112800	115809010	3010	3020	3020	3000	86
524	20240119	112700	115550230	3000	3000	3000	3000	0
525	20240119	112600	115550230	3000	3010	3010	3000	622
526	20240119	112500	113683655	3035	3035	3035	3035	0
527	20240119	112400	113683655	3035	3035	3035	3035	0
528	20240119	112300	113683655	3035	3035	3035	3035	0
529	20240119	112200	113683655	3035	3035	3035	3035	0
530	20240119	112100	113683655	3035	3035	3035	3035	0
531	20240119	112000	113683655	3035	3035	3035	3035	0
532	20240119	111900	113683655	3035	3035	3035	3035	0
533	20240119	111800	113683655	3035	3035	3035	3035	0
534	20240119	111700	113683655	3035	3035	3035	3035	0
535	20240119	111600	113683655	3035	3035	3035	3035	0
536	20240119	111500	113683655	3035	3035	3035	3035	0
537	20240119	111400	113683655	3035	3035	3035	3035	0
538	20240119	111300	113683655	3035	3035	3035	3035	0
539	20240119	111200	113683655	3035	3035	3035	3035	0
540	20240119	111100	113683655	3035	3035	3035	3035	0
541	20240119	111000	113683655	3035	3035	3035	3035	0
542	20240119	110900	113683655	3035	3035	3035	3035	0
543	20240119	110800	113683655	3035	3035	3035	3035	0
544	20240119	110700	113683655	3035	3035	3035	3035	0
545	20240119	110600	113683655	3035	3035	3035	3035	0
546	20240119	110500	113683655	3035	3035	3035	3035	2
547	20240119	110400	113677585	3010	3010	3010	3005	209
548	20240119	110300	113048765	3010	3010	3010	3010	9
549	20240119	110200	113021675	3035	3035	3035	3035	0
550	20240119	110100	113021675	3035	3010	3035	3005	114
551	20240119	110000	112678500	3045	3020	3045	3015	117
552	20240119	105900	112325690	3015	3015	3015	3015	0
553	20240119	105800	112325690	3015	3015	3015	3015	1
554	20240119	105700	112322675	3015	3030	3030	3015	150
555	20240119	105600	111869750	3065	3040	3065	3040	8
556	20240119	105500	111845280	3065	3065	3065	3065	4300
557	20240119	105400	98665780	3065	3055	3065	3050	20
558	20240119	105300	98604605	3070	3070	3070	3070	0
559	20240119	105200	98604605	3070	3070	3070	3070	0
560	20240119	105100	98604605	3070	3070	3070	3070	0
561	20240119	105000	98604605	3070	3070	3070	3070	0
562	20240119	104900	98604605	3070	3050	3070	3050	210
563	20240119	104800	97961180	3050	3050	3050	3050	5
564	20240119	104700	97945930	3050	3050	3050	3050	9
565	20240119	104600	97918480	3050	3050	3050	3050	0
566	20240119	104500	97918480	3050	3040	3050	3040	2
567	20240119	104400	97912390	3050	3050	3050	3050	0
568	20240119	104300	97912390	3050	3050	3050	3040	15
569	20240119	104200	97866660	3050	3050	3050	3050	20
570	20240119	104100	97805660	3050	3050	3050	3050	40
571	20240119	104000	97683660	3050	3050	3050	3050	2
572	20240119	103900	97677560	3050	3040	3050	3040	52
573	20240119	103800	97519270	3040	3015	3040	3015	246
574	20240119	103700	96776115	3015	3015	3015	3015	10
575	20240119	103600	96745965	3015	3015	3015	3015	0
576	20240119	103500	96745965	3015	3015	3015	3015	0
577	20240119	103400	96745965	3015	3015	3015	3015	400
578	20240119	103300	95539965	3015	3015	3015	3015	30
579	20240119	103200	95449515	3015	3015	3015	3015	0
580	20240119	103100	95449515	3015	3015	3015	3015	0
581	20240119	103000	95449515	3015	3015	3015	3015	10
582	20240119	102900	95419365	3000	3000	3000	3000	91
583	20240119	102800	95146365	3010	3010	3010	3010	0
584	20240119	102700	95146365	3010	3010	3010	3010	8
585	20240119	102600	95122285	3010	3010	3010	3010	0
586	20240119	102500	95122285	3010	3005	3010	3005	21
587	20240119	102400	95059175	3020	3020	3020	3020	0
588	20240119	102300	95059175	3020	3020	3020	3020	0
589	20240119	102200	95059175	3020	3020	3020	2955	2289
590	20240119	102100	88233845	3020	3020	3025	3020	101
591	20240119	102000	87928800	3020	3025	3025	3020	154
592	20240119	101900	87463665	3020	3020	3020	3020	595
593	20240119	101800	85666765	3020	3020	3020	3020	10
594	20240119	101700	85636565	3020	3040	3040	3020	16
595	20240119	101600	85587945	3040	3040	3040	3040	2
596	20240119	101500	85581865	3020	3020	3020	3020	0
597	20240119	101400	85581865	3020	3030	3040	3020	202
598	20240119	101300	84971110	3040	3030	3040	3030	4
599	20240119	101200	84958970	3030	3030	3030	3030	0
600	20240119	101100	84958970	3030	3030	3030	3030	0
601	20240119	101000	84958970	3030	3035	3035	3030	11
602	20240119	100900	84925630	3030	3030	3030	3030	0
603	20240119	100800	84925630	3030	3030	3030	3030	0
604	20240119	100700	84925630	3030	3030	3030	3030	0
605	20240119	100600	84925630	3030	3030	3030	3030	0
606	20240119	100500	84925630	3030	3030	3030	3030	0
607	20240119	100400	84925630	3030	3030	3030	3030	0
608	20240119	100300	84925630	3030	3040	3040	3030	4
609	20240119	100200	84913480	3025	3025	3025	3025	0
610	20240119	100100	84913480	3025	3025	3025	3025	0
611	20240119	100000	84913480	3025	3025	3025	3025	10
612	20240119	095900	84883230	3025	3030	3030	3025	900
613	20240119	095800	82159120	3030	3030	3030	3030	0
614	20240119	095700	82159120	3030	3030	3030	3030	414
615	20240119	095600	80904700	3030	3030	3030	3030	86
616	20240119	095500	80644120	3050	3025	3050	3025	110
617	20240119	095400	80309110	3025	3025	3025	3025	0
618	20240119	095300	80309110	3025	3025	3025	3025	0
619	20240119	095200	80309110	3025	3025	3025	3025	126
620	20240119	095100	79927960	3015	3040	3040	3015	330
621	20240119	095000	78929315	3035	3040	3040	3035	50
622	20240119	094900	78777435	3035	3035	3035	3035	20
623	20240119	094800	78716735	3040	3040	3040	3040	81
624	20240119	094700	78470495	3015	3015	3015	3015	0
625	20240119	094600	78470495	3015	3070	3070	3015	386
626	20240119	094500	77294700	3050	3050	3050	3050	10
627	20240119	094400	77264200	3080	3080	3080	3080	0
628	20240119	094300	77264200	3080	3075	3080	3075	200
629	20240119	094200	76648975	3000	3000	3000	3000	0
630	20240119	094100	76648975	3000	3070	3070	3000	2878
631	20240119	094000	67924805	3070	3070	3070	3070	197
632	20240119	093900	67320015	3075	3080	3085	3035	2201
633	20240119	093800	60546005	3030	3030	3030	3030	188
634	20240119	093700	59976365	3015	2990	3015	2990	813
635	20240119	093600	57533215	2980	2990	2990	2980	143
636	20240119	093500	57106950	2990	2990	2990	2990	0
637	20240119	093400	57106950	2990	2990	2990	2990	1
638	20240119	093300	57103960	2990	2975	2990	2975	79
639	20240119	093200	56868375	2980	2980	2980	2980	289
640	20240119	093100	56007155	3000	3005	3010	3000	180
641	20240119	093000	55466490	3015	3015	3015	3015	13
642	20240119	092900	55427295	2920	3005	3025	2900	2156
643	20240119	092800	49060420	3005	3005	3005	3005	1000
644	20240119	092700	46055420	3005	3025	3025	3005	89
645	20240119	092600	45787915	3005	3005	3005	3005	300
646	20240119	092500	44886415	3005	3005	3005	3005	100
647	20240119	092400	44585915	3005	3020	3020	3005	565
648	20240119	092300	42882615	3030	3020	3030	3000	738
649	20240119	092200	40661725	3020	3030	3030	3020	120
650	20240119	092100	40299225	3045	3045	3045	3045	0
651	20240119	092000	40299225	3045	3045	3045	3045	0
652	20240119	091900	40299225	3045	3020	3045	3020	502
653	20240119	091800	38783135	3045	3015	3045	3015	27
654	20240119	091700	38701670	3055	3035	3055	3000	2002
655	20240119	091600	32675600	3035	3060	3060	3035	1000
656	20240119	091500	29636375	3080	3080	3080	3080	102
657	20240119	091400	29322215	3065	3065	3065	3065	100
658	20240119	091300	29015715	3065	3065	3065	3065	0
659	20240119	091200	29015715	3065	3060	3065	3060	2498
660	20240119	091100	21362455	3055	3040	3055	3040	253
661	20240119	091000	20589810	3035	3035	3035	3035	4
662	20240119	090900	20577670	3055	3045	3055	3035	203
663	20240119	090800	19960570	3040	3040	3040	3040	42
664	20240119	090700	19832890	3060	3035	3060	3035	624
665	20240119	090600	17927630	3050	3035	3050	3035	358
666	20240119	090500	16839490	3035	3035	3035	3035	93
667	20240119	090400	16557235	3040	3040	3040	3040	110
668	20240119	090300	16222835	3040	3035	3050	3030	406
669	20240119	090200	14987800	3035	3025	3035	3010	140
670	20240119	090100	14565525	3025	3025	3040	3005	764
671	20240119	090000	12262005	3015	3015	3015	3015	4067