KissMeData/162300/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202800	177209800	2810	2810	2810	2810	3054
3	20240119	202700	177209800	2810	2810	2810	2810	0
4	20240119	202600	177209800	2810	2810	2810	2810	0
5	20240119	202500	177209800	2810	2810	2810	2810	0
6	20240119	202400	177209800	2810	2810	2810	2810	0
7	20240119	202300	177209800	2810	2810	2810	2810	0
8	20240119	202200	177209800	2810	2810	2810	2810	0
9	20240119	202100	177209800	2810	2810	2810	2810	0
10	20240119	202000	177209800	2810	2810	2810	2810	0
11	20240119	201900	177209800	2810	2810	2810	2810	0
12	20240119	201800	177209800	2810	2810	2810	2810	0
13	20240119	201700	177209800	2810	2810	2810	2810	0
14	20240119	201600	177209800	2810	2810	2810	2810	0
15	20240119	201500	177209800	2810	2810	2810	2810	0
16	20240119	201400	177209800	2810	2810	2810	2810	0
17	20240119	201300	177209800	2810	2810	2810	2810	0
18	20240119	201200	177209800	2810	2810	2810	2810	0
19	20240119	201100	177209800	2810	2810	2810	2810	0
20	20240119	201000	177209800	2810	2810	2810	2810	0
21	20240119	200900	177209800	2810	2810	2810	2810	0
22	20240119	200800	177209800	2810	2810	2810	2810	0
23	20240119	200700	177209800	2810	2810	2810	2810	0
24	20240119	200600	177209800	2810	2810	2810	2810	0
25	20240119	200500	177209800	2810	2810	2810	2810	0
26	20240119	200400	177209800	2810	2810	2810	2810	0
27	20240119	200300	177209800	2810	2810	2810	2810	0
28	20240119	200200	177209800	2810	2810	2810	2810	0
29	20240119	200100	177209800	2810	2810	2810	2810	0
30	20240119	200000	177209800	2810	2810	2810	2810	0
31	20240119	195900	177209800	2810	2810	2810	2810	0
32	20240119	195800	177209800	2810	2810	2810	2810	3054
33	20240119	195700	177209800	2810	2810	2810	2810	0
34	20240119	195600	177209800	2810	2810	2810	2810	0
35	20240119	195500	177209800	2810	2810	2810	2810	0
36	20240119	195400	177209800	2810	2810	2810	2810	0
37	20240119	195300	177209800	2810	2810	2810	2810	0
38	20240119	195200	177209800	2810	2810	2810	2810	0
39	20240119	195100	177209800	2810	2810	2810	2810	0
40	20240119	195000	177209800	2810	2810	2810	2810	0
41	20240119	194900	177209800	2810	2810	2810	2810	0
42	20240119	194800	177209800	2810	2810	2810	2810	0
43	20240119	194700	177209800	2810	2810	2810	2810	0
44	20240119	194600	177209800	2810	2810	2810	2810	0
45	20240119	194500	177209800	2810	2810	2810	2810	0
46	20240119	194400	177209800	2810	2810	2810	2810	0
47	20240119	194300	177209800	2810	2810	2810	2810	0
48	20240119	194200	177209800	2810	2810	2810	2810	0
49	20240119	194100	177209800	2810	2810	2810	2810	0
50	20240119	194000	177209800	2810	2810	2810	2810	0
51	20240119	193900	177209800	2810	2810	2810	2810	0
52	20240119	193800	177209800	2810	2810	2810	2810	0
53	20240119	193700	177209800	2810	2810	2810	2810	0
54	20240119	193600	177209800	2810	2810	2810	2810	0
55	20240119	193500	177209800	2810	2810	2810	2810	0
56	20240119	193400	177209800	2810	2810	2810	2810	0
57	20240119	193300	177209800	2810	2810	2810	2810	0
58	20240119	193200	177209800	2810	2810	2810	2810	0
59	20240119	193100	177209800	2810	2810	2810	2810	0
60	20240119	193000	177209800	2810	2810	2810	2810	0
61	20240119	192900	177209800	2810	2810	2810	2810	0
62	20240119	192800	177209800	2810	2810	2810	2810	3054
63	20240119	192700	177209800	2810	2810	2810	2810	0
64	20240119	192600	177209800	2810	2810	2810	2810	0
65	20240119	192500	177209800	2810	2810	2810	2810	0
66	20240119	192400	177209800	2810	2810	2810	2810	0
67	20240119	192300	177209800	2810	2810	2810	2810	0
68	20240119	192200	177209800	2810	2810	2810	2810	0
69	20240119	192100	177209800	2810	2810	2810	2810	0
70	20240119	192000	177209800	2810	2810	2810	2810	0
71	20240119	191900	177209800	2810	2810	2810	2810	0
72	20240119	191800	177209800	2810	2810	2810	2810	0
73	20240119	191700	177209800	2810	2810	2810	2810	0
74	20240119	191600	177209800	2810	2810	2810	2810	0
75	20240119	191500	177209800	2810	2810	2810	2810	0
76	20240119	191400	177209800	2810	2810	2810	2810	0
77	20240119	191300	177209800	2810	2810	2810	2810	0
78	20240119	191200	177209800	2810	2810	2810	2810	0
79	20240119	191100	177209800	2810	2810	2810	2810	0
80	20240119	191000	177209800	2810	2810	2810	2810	0
81	20240119	190900	177209800	2810	2810	2810	2810	0
82	20240119	190800	177209800	2810	2810	2810	2810	0
83	20240119	190700	177209800	2810	2810	2810	2810	0
84	20240119	190600	177209800	2810	2810	2810	2810	0
85	20240119	190500	177209800	2810	2810	2810	2810	0
86	20240119	190400	177209800	2810	2810	2810	2810	0
87	20240119	190300	177209800	2810	2810	2810	2810	0
88	20240119	190200	177209800	2810	2810	2810	2810	0
89	20240119	190100	177209800	2810	2810	2810	2810	0
90	20240119	190000	177209800	2810	2810	2810	2810	0
91	20240119	185900	177209800	2810	2810	2810	2810	0
92	20240119	185800	177209800	2810	2810	2810	2810	3054
93	20240119	185700	177209800	2810	2810	2810	2810	0
94	20240119	185600	177209800	2810	2810	2810	2810	0
95	20240119	185500	177209800	2810	2810	2810	2810	0
96	20240119	185400	177209800	2810	2810	2810	2810	0
97	20240119	185300	177209800	2810	2810	2810	2810	0
98	20240119	185200	177209800	2810	2810	2810	2810	0
99	20240119	185100	177209800	2810	2810	2810	2810	0
100	20240119	185000	177209800	2810	2810	2810	2810	0
101	20240119	184900	177209800	2810	2810	2810	2810	0
102	20240119	184800	177209800	2810	2810	2810	2810	0
103	20240119	184700	177209800	2810	2810	2810	2810	0
104	20240119	184600	177209800	2810	2810	2810	2810	0
105	20240119	184500	177209800	2810	2810	2810	2810	0
106	20240119	184400	177209800	2810	2810	2810	2810	0
107	20240119	184300	177209800	2810	2810	2810	2810	0
108	20240119	184200	177209800	2810	2810	2810	2810	0
109	20240119	184100	177209800	2810	2810	2810	2810	0
110	20240119	184000	177209800	2810	2810	2810	2810	0
111	20240119	183900	177209800	2810	2810	2810	2810	0
112	20240119	183800	177209800	2810	2810	2810	2810	0
113	20240119	183700	177209800	2810	2810	2810	2810	0
114	20240119	183600	177209800	2810	2810	2810	2810	0
115	20240119	183500	177209800	2810	2810	2810	2810	0
116	20240119	183400	177209800	2810	2810	2810	2810	0
117	20240119	183300	177209800	2810	2810	2810	2810	0
118	20240119	183200	177209800	2810	2810	2810	2810	0
119	20240119	183100	177209800	2810	2810	2810	2810	0
120	20240119	183000	177209800	2810	2810	2810	2810	0
121	20240119	182900	177209800	2810	2810	2810	2810	0
122	20240119	182800	177209800	2810	2810	2810	2810	3054
123	20240119	182700	177209800	2810	2810	2810	2810	0
124	20240119	182600	177209800	2810	2810	2810	2810	0
125	20240119	182500	177209800	2810	2810	2810	2810	0
126	20240119	182400	177209800	2810	2810	2810	2810	0
127	20240119	182300	177209800	2810	2810	2810	2810	0
128	20240119	182200	177209800	2810	2810	2810	2810	0
129	20240119	182100	177209800	2810	2810	2810	2810	0
130	20240119	182000	177209800	2810	2810	2810	2810	0
131	20240119	181900	177209800	2810	2810	2810	2810	0
132	20240119	181800	177209800	2810	2810	2810	2810	0
133	20240119	181700	177209800	2810	2810	2810	2810	0
134	20240119	181600	177209800	2810	2810	2810	2810	0
135	20240119	181500	177209800	2810	2810	2810	2810	0
136	20240119	181400	177209800	2810	2810	2810	2810	0
137	20240119	181300	177209800	2810	2810	2810	2810	0
138	20240119	181200	177209800	2810	2810	2810	2810	0
139	20240119	181100	177209800	2810	2810	2810	2810	0
140	20240119	181000	177209800	2810	2810	2810	2810	0
141	20240119	180900	177209800	2810	2810	2810	2810	0
142	20240119	180800	177209800	2810	2810	2810	2810	0
143	20240119	180700	177209800	2810	2810	2810	2810	0
144	20240119	180600	177209800	2810	2810	2810	2810	0
145	20240119	180500	177209800	2810	2810	2810	2810	0
146	20240119	180400	177209800	2810	2810	2810	2810	0
147	20240119	180300	177209800	2810	2810	2810	2810	0
148	20240119	180200	177209800	2810	2810	2810	2810	0
149	20240119	180100	177209800	2810	2810	2810	2810	0
150	20240119	180000	177209800	2810	2810	2810	2810	0
151	20240119	175900	177209800	2810	2810	2810	2810	0
152	20240119	175800	177209800	2810	2810	2810	2810	3054
153	20240119	175700	177209800	2810	2810	2810	2810	0
154	20240119	175600	177209800	2810	2810	2810	2810	0
155	20240119	175500	177209800	2810	2810	2810	2810	0
156	20240119	175400	177209800	2810	2810	2810	2810	0
157	20240119	175300	177209800	2810	2810	2810	2810	0
158	20240119	175200	177209800	2810	2810	2810	2810	0
159	20240119	175100	177209800	2810	2810	2810	2810	0
160	20240119	175000	177209800	2810	2810	2810	2810	0
161	20240119	174900	177209800	2810	2810	2810	2810	0
162	20240119	174800	177209800	2810	2810	2810	2810	0
163	20240119	174700	177209800	2810	2810	2810	2810	0
164	20240119	174600	177209800	2810	2810	2810	2810	0
165	20240119	174500	177209800	2810	2810	2810	2810	0
166	20240119	174400	177209800	2810	2810	2810	2810	0
167	20240119	174300	177209800	2810	2810	2810	2810	0
168	20240119	174200	177209800	2810	2810	2810	2810	0
169	20240119	174100	177209800	2810	2810	2810	2810	0
170	20240119	174000	177209800	2810	2810	2810	2810	0
171	20240119	173900	177209800	2810	2810	2810	2810	0
172	20240119	173800	177209800	2810	2810	2810	2810	0
173	20240119	173700	177209800	2810	2810	2810	2810	0
174	20240119	173600	177209800	2810	2810	2810	2810	0
175	20240119	173500	177209800	2810	2810	2810	2810	0
176	20240119	173400	177209800	2810	2810	2810	2810	0
177	20240119	173300	177209800	2810	2810	2810	2810	0
178	20240119	173200	177209800	2810	2810	2810	2810	0
179	20240119	173100	177209800	2810	2810	2810	2810	0
180	20240119	173000	177209800	2810	2810	2810	2810	0
181	20240119	172900	177209800	2810	2810	2810	2810	0
182	20240119	172800	177209800	2810	2810	2810	2810	3054
183	20240119	172700	177209800	2810	2810	2810	2810	0
184	20240119	172600	177209800	2810	2810	2810	2810	0
185	20240119	172500	177209800	2810	2810	2810	2810	0
186	20240119	172400	177209800	2810	2810	2810	2810	0
187	20240119	172300	177209800	2810	2810	2810	2810	0
188	20240119	172200	177209800	2810	2810	2810	2810	0
189	20240119	172100	177209800	2810	2810	2810	2810	0
190	20240119	172000	177209800	2810	2810	2810	2810	0
191	20240119	171900	177209800	2810	2810	2810	2810	0
192	20240119	171800	177209800	2810	2810	2810	2810	0
193	20240119	171700	177209800	2810	2810	2810	2810	0
194	20240119	171600	177209800	2810	2810	2810	2810	0
195	20240119	171500	177209800	2810	2810	2810	2810	0
196	20240119	171400	177209800	2810	2810	2810	2810	0
197	20240119	171300	177209800	2810	2810	2810	2810	0
198	20240119	171200	177209800	2810	2810	2810	2810	0
199	20240119	171100	177209800	2810	2810	2810	2810	0
200	20240119	171000	177209800	2810	2810	2810	2810	0
201	20240119	170900	177209800	2810	2810	2810	2810	0
202	20240119	170800	177209800	2810	2810	2810	2810	0
203	20240119	170700	177209800	2810	2810	2810	2810	0
204	20240119	170600	177209800	2810	2810	2810	2810	0
205	20240119	170500	177209800	2810	2810	2810	2810	0
206	20240119	170400	177209800	2810	2810	2810	2810	0
207	20240119	170300	177209800	2810	2810	2810	2810	0
208	20240119	170200	177209800	2810	2810	2810	2810	0
209	20240119	170100	177209800	2810	2810	2810	2810	0
210	20240119	170000	177209800	2810	2810	2810	2810	0
211	20240119	165900	177209800	2810	2810	2810	2810	0
212	20240119	165800	177209800	2810	2810	2810	2810	3054
213	20240119	165700	177209800	2810	2810	2810	2810	0
214	20240119	165600	177209800	2810	2810	2810	2810	0
215	20240119	165500	177209800	2810	2810	2810	2810	0
216	20240119	165400	177209800	2810	2810	2810	2810	0
217	20240119	165300	177209800	2810	2810	2810	2810	0
218	20240119	165200	177209800	2810	2810	2810	2810	0
219	20240119	165100	177209800	2810	2810	2810	2810	0
220	20240119	165000	177209800	2810	2810	2810	2810	0
221	20240119	164900	177209800	2810	2810	2810	2810	0
222	20240119	164800	177209800	2810	2810	2810	2810	0
223	20240119	164700	177209800	2810	2810	2810	2810	0
224	20240119	164600	177209800	2810	2810	2810	2810	0
225	20240119	164500	177209800	2810	2810	2810	2810	0
226	20240119	164400	177209800	2810	2810	2810	2810	0
227	20240119	164300	177209800	2810	2810	2810	2810	0
228	20240119	164200	177209800	2810	2810	2810	2810	0
229	20240119	164100	177209800	2810	2810	2810	2810	0
230	20240119	164000	177209800	2810	2810	2810	2810	0
231	20240119	163900	177209800	2810	2810	2810	2810	0
232	20240119	163800	177209800	2810	2810	2810	2810	0
233	20240119	163700	177209800	2810	2810	2810	2810	0
234	20240119	163600	177209800	2810	2810	2810	2810	0
235	20240119	163500	177209800	2810	2810	2810	2810	0
236	20240119	163400	177209800	2810	2810	2810	2810	0
237	20240119	163300	177209800	2810	2810	2810	2810	0
238	20240119	163200	177209800	2810	2810	2810	2810	0
239	20240119	163100	177209800	2810	2810	2810	2810	0
240	20240119	163000	177209800	2810	2810	2810	2810	0
241	20240119	162900	177209800	2810	2810	2810	2810	0
242	20240119	162800	177209800	2810	2810	2810	2810	3054
243	20240119	162700	177209800	2810	2810	2810	2810	0
244	20240119	162600	177209800	2810	2810	2810	2810	0
245	20240119	162500	177209800	2810	2810	2810	2810	0
246	20240119	162400	177209800	2810	2810	2810	2810	0
247	20240119	162300	177209800	2810	2810	2810	2810	0
248	20240119	162200	177209800	2810	2810	2810	2810	0
249	20240119	162100	177209800	2810	2810	2810	2810	0
250	20240119	162000	177209800	2810	2810	2810	2810	0
251	20240119	161900	177209800	2810	2810	2810	2810	0
252	20240119	161800	177209800	2810	2810	2810	2810	0
253	20240119	161700	177209800	2810	2810	2810	2810	0
254	20240119	161600	177209800	2810	2810	2810	2810	0
255	20240119	161500	177209800	2810	2810	2810	2810	0
256	20240119	161400	177209800	2810	2810	2810	2810	0
257	20240119	161300	177209800	2810	2810	2810	2810	0
258	20240119	161200	177209800	2810	2810	2810	2810	0
259	20240119	161100	177209800	2810	2810	2810	2810	0
260	20240119	161000	177209800	2810	2810	2810	2810	0
261	20240119	160900	177209800	2810	2810	2810	2810	0
262	20240119	160800	177209800	2810	2810	2810	2810	0
263	20240119	160700	177209800	2810	2810	2810	2810	0
264	20240119	160600	177209800	2810	2810	2810	2810	0
265	20240119	160500	177209800	2810	2810	2810	2810	0
266	20240119	160400	177209800	2810	2810	2810	2810	0
267	20240119	160300	177209800	2810	2810	2810	2810	0
268	20240119	160200	177209800	2810	2810	2810	2810	0
269	20240119	160100	177209800	2810	2810	2810	2810	0
270	20240119	160000	177209800	2810	2810	2810	2810	0
271	20240119	155900	177209800	2810	2810	2810	2810	0
272	20240119	155800	177209800	2810	2810	2810	2810	3054
273	20240119	155700	177209800	2810	2810	2810	2810	0
274	20240119	155600	177209800	2810	2810	2810	2810	0
275	20240119	155500	177209800	2810	2810	2810	2810	0
276	20240119	155400	177209800	2810	2810	2810	2810	0
277	20240119	155300	177209800	2810	2810	2810	2810	0
278	20240119	155200	177209800	2810	2810	2810	2810	0
279	20240119	155100	177209800	2810	2810	2810	2810	0
280	20240119	155000	177209800	2810	2810	2810	2810	0
281	20240119	154900	177209800	2810	2810	2810	2810	0
282	20240119	154800	177209800	2810	2810	2810	2810	0
283	20240119	154700	177209800	2810	2810	2810	2810	0
284	20240119	154600	177209800	2810	2810	2810	2810	0
285	20240119	154500	177209800	2810	2810	2810	2810	0
286	20240119	154400	177209800	2810	2810	2810	2810	0
287	20240119	154300	177209800	2810	2810	2810	2810	0
288	20240119	154200	177209800	2810	2810	2810	2810	0
289	20240119	154100	177209800	2810	2810	2810	2810	0
290	20240119	154000	177209800	2810	2810	2810	2810	0
291	20240119	153900	177209800	2810	2810	2810	2810	0
292	20240119	153800	177209800	2810	2810	2810	2810	0
293	20240119	153700	177209800	2810	2810	2810	2810	0
294	20240119	153600	177209800	2810	2810	2810	2810	0
295	20240119	153500	177209800	2810	2810	2810	2810	0
296	20240119	153400	177209800	2810	2810	2810	2810	0
297	20240119	153300	177209800	2810	2810	2810	2810	0
298	20240119	153200	177209800	2810	2810	2810	2810	0
299	20240119	153100	177209800	2810	2810	2810	2810	0
300	20240119	153000	177209800	2810	2810	2810	2810	3054
301	20240119	152900	168628060	2830	2830	2830	2830	0
302	20240119	152800	168628060	2830	2830	2830	2830	0
303	20240119	152700	168628060	2830	2830	2830	2830	0
304	20240119	152600	168628060	2830	2830	2830	2830	0
305	20240119	152500	168628060	2830	2830	2830	2830	0
306	20240119	152400	168628060	2830	2830	2830	2830	0
307	20240119	152300	168628060	2830	2830	2830	2830	0
308	20240119	152200	168628060	2830	2830	2830	2830	0
309	20240119	152100	168628060	2830	2830	2830	2830	0
310	20240119	152000	168628060	2830	2830	2830	2830	0
311	20240119	151900	168628060	2830	2830	2830	2830	0
312	20240119	151800	168628060	2830	2830	2830	2820	334
313	20240119	151700	167685960	2825	2825	2825	2825	0
314	20240119	151600	167685960	2825	2820	2825	2820	9
315	20240119	151500	167660575	2825	2825	2825	2825	1
316	20240119	151400	167657750	2820	2820	2820	2820	0
317	20240119	151300	167657750	2820	2820	2820	2820	360
318	20240119	151200	166642550	2825	2825	2825	2825	0
319	20240119	151100	166642550	2825	2825	2825	2825	10
320	20240119	151000	166614300	2825	2825	2825	2825	2
321	20240119	150900	166608650	2830	2820	2830	2820	108
322	20240119	150800	166304020	2820	2820	2820	2820	325
323	20240119	150700	165387520	2820	2820	2820	2820	175
324	20240119	150600	164894020	2815	2815	2815	2815	0
325	20240119	150500	164894020	2815	2815	2815	2815	1010
326	20240119	150400	162050870	2830	2830	2830	2830	0
327	20240119	150300	162050870	2830	2830	2830	2830	66
328	20240119	150200	161864090	2815	2815	2815	2815	1679
329	20240119	150100	157137705	2815	2815	2815	2815	54
330	20240119	150000	156985695	2815	2815	2815	2815	0
331	20240119	145900	156985695	2815	2820	2820	2815	624
332	20240119	145800	155226115	2820	2830	2830	2820	352
333	20240119	145700	154233455	2830	2830	2830	2830	21
334	20240119	145600	154174025	2830	2830	2830	2830	100
335	20240119	145500	153891025	2830	2830	2830	2830	0
336	20240119	145400	153891025	2830	2825	2830	2825	457
337	20240119	145300	152599995	2820	2820	2820	2820	0
338	20240119	145200	152599995	2820	2820	2820	2820	0
339	20240119	145100	152599995	2820	2820	2820	2820	0
340	20240119	145000	152599995	2820	2825	2825	2820	73
341	20240119	144900	152393775	2820	2820	2820	2820	10
342	20240119	144800	152365575	2820	2825	2825	2820	368
343	20240119	144700	151325980	2820	2820	2820	2820	0
344	20240119	144600	151325980	2820	2820	2820	2820	0
345	20240119	144500	151325980	2820	2820	2820	2820	0
346	20240119	144400	151325980	2820	2825	2825	2820	41
347	20240119	144300	151210160	2820	2820	2820	2820	0
348	20240119	144200	151210160	2820	2825	2825	2820	191
349	20240119	144100	150670590	2820	2820	2820	2820	0
350	20240119	144000	150670590	2820	2820	2820	2820	0
351	20240119	143900	150670590	2820	2820	2820	2820	400
352	20240119	143800	149542590	2820	2820	2820	2820	19
353	20240119	143700	149489010	2820	2820	2820	2820	0
354	20240119	143600	149489010	2820	2825	2825	2815	979
355	20240119	143500	146728205	2825	2825	2825	2825	0
356	20240119	143400	146728205	2825	2825	2825	2825	0
357	20240119	143300	146728205	2825	2825	2825	2825	0
358	20240119	143200	146728205	2825	2825	2825	2825	541
359	20240119	143100	145199880	2830	2830	2830	2830	767
360	20240119	143000	143029270	2830	2830	2830	2830	31
361	20240119	142900	142941540	2830	2830	2830	2830	0
362	20240119	142800	142941540	2830	2830	2830	2830	20
363	20240119	142700	142884940	2830	2830	2830	2830	0
364	20240119	142600	142884940	2830	2830	2830	2830	0
365	20240119	142500	142884940	2830	2830	2830	2830	0
366	20240119	142400	142884940	2830	2830	2830	2830	0
367	20240119	142300	142884940	2830	2830	2830	2830	0
368	20240119	142200	142884940	2830	2830	2830	2830	0
369	20240119	142100	142884940	2830	2830	2830	2830	0
370	20240119	142000	142884940	2830	2830	2830	2830	200
371	20240119	141900	142318940	2840	2840	2840	2840	152
372	20240119	141800	141887260	2840	2840	2840	2840	500
373	20240119	141700	140467260	2840	2840	2840	2840	0
374	20240119	141600	140467260	2840	2840	2840	2840	0
375	20240119	141500	140467260	2840	2840	2840	2840	5
376	20240119	141400	140453060	2825	2825	2825	2825	0
377	20240119	141300	140453060	2825	2825	2825	2825	0
378	20240119	141200	140453060	2825	2825	2825	2825	0
379	20240119	141100	140453060	2825	2825	2825	2825	0
380	20240119	141000	140453060	2825	2825	2825	2825	0
381	20240119	140900	140453060	2825	2825	2825	2825	0
382	20240119	140800	140453060	2825	2825	2825	2825	3
383	20240119	140700	140444585	2825	2830	2830	2825	581
384	20240119	140600	138800805	2830	2830	2830	2830	20
385	20240119	140500	138744205	2830	2830	2830	2830	300
386	20240119	140400	137895205	2830	2830	2830	2830	200
387	20240119	140300	137329205	2830	2830	2830	2830	0
388	20240119	140200	137329205	2830	2830	2830	2830	2
389	20240119	140100	137323545	2830	2835	2835	2830	563
390	20240119	140000	135730175	2835	2835	2835	2835	0
391	20240119	135900	135730175	2835	2835	2835	2835	10
392	20240119	135800	135701825	2835	2835	2835	2835	104
393	20240119	135700	135406985	2835	2840	2840	2835	3903
394	20240119	135600	124329845	2840	2840	2840	2840	0
395	20240119	135500	124329845	2840	2840	2840	2840	0
396	20240119	135400	124329845	2840	2840	2840	2840	0
397	20240119	135300	124329845	2840	2840	2840	2840	273
398	20240119	135200	123554525	2840	2840	2840	2840	100
399	20240119	135100	123270525	2840	2840	2840	2840	30
400	20240119	135000	123185325	2840	2840	2840	2840	0
401	20240119	134900	123185325	2840	2840	2840	2840	0
402	20240119	134800	123185325	2840	2840	2840	2840	0
403	20240119	134700	123185325	2840	2840	2840	2840	45
404	20240119	134600	123057525	2840	2840	2840	2840	1015
405	20240119	134500	120174925	2845	2845	2845	2845	500
406	20240119	134400	118752425	2840	2840	2840	2840	0
407	20240119	134300	118752425	2840	2840	2840	2840	0
408	20240119	134200	118752425	2840	2840	2840	2840	0
409	20240119	134100	118752425	2840	2845	2845	2840	4417
410	20240119	134000	106188560	2845	2845	2845	2845	600
411	20240119	133900	104481560	2850	2850	2850	2850	3
412	20240119	133800	104473010	2850	2850	2850	2850	260
413	20240119	133700	103732010	2850	2850	2850	2850	0
414	20240119	133600	103732010	2850	2850	2850	2850	50
415	20240119	133500	103589510	2855	2855	2855	2855	0
416	20240119	133400	103589510	2855	2855	2855	2855	10
417	20240119	133300	103560960	2855	2855	2855	2855	0
418	20240119	133200	103560960	2855	2855	2855	2855	0
419	20240119	133100	103560960	2855	2855	2855	2855	0
420	20240119	133000	103560960	2855	2855	2855	2855	2
421	20240119	132900	103555250	2855	2855	2855	2855	0
422	20240119	132800	103555250	2855	2855	2855	2855	0
423	20240119	132700	103555250	2855	2855	2855	2855	0
424	20240119	132600	103555250	2855	2855	2855	2855	0
425	20240119	132500	103555250	2855	2855	2855	2855	0
426	20240119	132400	103555250	2855	2855	2855	2855	0
427	20240119	132300	103555250	2855	2855	2855	2855	0
428	20240119	132200	103555250	2855	2855	2855	2855	0
429	20240119	132100	103555250	2855	2855	2855	2855	0
430	20240119	132000	103555250	2855	2855	2855	2855	0
431	20240119	131900	103555250	2855	2855	2855	2855	0
432	20240119	131800	103555250	2855	2855	2855	2855	199
433	20240119	131700	102987105	2855	2855	2855	2855	50
434	20240119	131600	102844355	2855	2855	2855	2855	0
435	20240119	131500	102844355	2855	2855	2855	2855	0
436	20240119	131400	102844355	2855	2855	2855	2855	0
437	20240119	131300	102844355	2855	2855	2855	2855	0
438	20240119	131200	102844355	2855	2855	2855	2855	2
439	20240119	131100	102838645	2855	2855	2855	2855	12
440	20240119	131000	102804385	2845	2845	2845	2845	0
441	20240119	130900	102804385	2845	2845	2845	2845	0
442	20240119	130800	102804385	2845	2845	2845	2845	0
443	20240119	130700	102804385	2845	2845	2845	2845	0
444	20240119	130600	102804385	2845	2845	2845	2845	0
445	20240119	130500	102804385	2845	2845	2845	2845	0
446	20240119	130400	102804385	2845	2845	2845	2845	935
447	20240119	130300	100144310	2845	2845	2845	2845	1
448	20240119	130200	100141465	2850	2850	2850	2850	5
449	20240119	130100	100127215	2850	2850	2850	2850	0
450	20240119	130000	100127215	2850	2850	2850	2850	0
451	20240119	125900	100127215	2850	2850	2850	2850	0
452	20240119	125800	100127215	2850	2850	2850	2850	258
453	20240119	125700	99391915	2850	2850	2850	2850	0
454	20240119	125600	99391915	2850	2850	2850	2850	15
455	20240119	125500	99349165	2850	2850	2850	2850	0
456	20240119	125400	99349165	2850	2850	2850	2850	0
457	20240119	125300	99349165	2850	2850	2850	2850	0
458	20240119	125200	99349165	2850	2850	2850	2850	0
459	20240119	125100	99349165	2850	2850	2850	2850	0
460	20240119	125000	99349165	2850	2845	2850	2845	228
461	20240119	124900	98699370	2850	2850	2850	2850	0
462	20240119	124800	98699370	2850	2850	2850	2850	0
463	20240119	124700	98699370	2850	2850	2850	2850	0
464	20240119	124600	98699370	2850	2850	2850	2850	0
465	20240119	124500	98699370	2850	2850	2850	2850	1
466	20240119	124400	98696520	2850	2850	2850	2850	0
467	20240119	124300	98696520	2850	2850	2850	2850	45
468	20240119	124200	98568270	2850	2850	2850	2850	0
469	20240119	124100	98568270	2850	2850	2850	2850	0
470	20240119	124000	98568270	2850	2850	2850	2850	100
471	20240119	123900	98283270	2845	2845	2845	2845	0
472	20240119	123800	98283270	2845	2845	2845	2845	0
473	20240119	123700	98283270	2845	2845	2845	2845	0
474	20240119	123600	98283270	2845	2845	2845	2845	0
475	20240119	123500	98283270	2845	2845	2845	2845	0
476	20240119	123400	98283270	2845	2845	2845	2845	0
477	20240119	123300	98283270	2845	2845	2845	2845	0
478	20240119	123200	98283270	2845	2845	2845	2845	0
479	20240119	123100	98283270	2845	2845	2845	2845	50
480	20240119	123000	98141020	2840	2840	2840	2840	0
481	20240119	122900	98141020	2840	2840	2840	2840	0
482	20240119	122800	98141020	2840	2840	2840	2840	0
483	20240119	122700	98141020	2840	2840	2840	2840	400
484	20240119	122600	97005020	2840	2840	2840	2840	0
485	20240119	122500	97005020	2840	2845	2845	2840	434
486	20240119	122400	95771585	2855	2855	2855	2855	9
487	20240119	122300	95745890	2850	2850	2850	2850	105
488	20240119	122200	95446640	2850	2850	2850	2850	0
489	20240119	122100	95446640	2850	2850	2850	2850	0
490	20240119	122000	95446640	2850	2850	2850	2850	0
491	20240119	121900	95446640	2850	2850	2850	2850	0
492	20240119	121800	95446640	2850	2850	2850	2850	0
493	20240119	121700	95446640	2850	2850	2850	2850	0
494	20240119	121600	95446640	2850	2850	2850	2850	0
495	20240119	121500	95446640	2850	2850	2850	2850	0
496	20240119	121400	95446640	2850	2850	2850	2850	1095
497	20240119	121300	92325890	2850	2850	2850	2850	0
498	20240119	121200	92325890	2850	2850	2850	2850	0
499	20240119	121100	92325890	2850	2850	2850	2850	0
500	20240119	121000	92325890	2850	2850	2850	2850	0
501	20240119	120900	92325890	2850	2850	2850	2850	0
502	20240119	120800	92325890	2850	2850	2850	2850	0
503	20240119	120700	92325890	2850	2850	2850	2850	0
504	20240119	120600	92325890	2850	2850	2850	2850	0
505	20240119	120500	92325890	2850	2850	2850	2850	132
506	20240119	120400	91949690	2855	2855	2855	2855	0
507	20240119	120300	91949690	2855	2855	2855	2855	0
508	20240119	120200	91949690	2855	2855	2855	2855	0
509	20240119	120100	91949690	2855	2855	2855	2855	0
510	20240119	120000	91949690	2855	2855	2855	2855	0
511	20240119	115900	91949690	2855	2855	2855	2855	0
512	20240119	115800	91949690	2855	2855	2855	2855	0
513	20240119	115700	91949690	2855	2855	2855	2855	442
514	20240119	115600	90687780	2855	2860	2860	2855	90
515	20240119	115500	90430470	2860	2860	2860	2860	71
516	20240119	115400	90227410	2860	2860	2860	2860	0
517	20240119	115300	90227410	2860	2860	2860	2860	0
518	20240119	115200	90227410	2860	2860	2860	2860	0
519	20240119	115100	90227410	2860	2860	2860	2860	3
520	20240119	115000	90218830	2860	2860	2860	2860	108
521	20240119	114900	89909950	2860	2860	2860	2860	42
522	20240119	114800	89789830	2860	2860	2860	2860	412
523	20240119	114700	88611510	2865	2865	2865	2865	4
524	20240119	114600	88600050	2865	2865	2865	2865	0
525	20240119	114500	88600050	2865	2865	2865	2865	0
526	20240119	114400	88600050	2865	2865	2865	2865	82
527	20240119	114300	88365120	2865	2865	2865	2865	0
528	20240119	114200	88365120	2865	2865	2865	2865	0
529	20240119	114100	88365120	2865	2865	2865	2865	0
530	20240119	114000	88365120	2865	2865	2865	2865	2
531	20240119	113900	88359390	2880	2880	2880	2880	0
532	20240119	113800	88359390	2880	2880	2880	2880	0
533	20240119	113700	88359390	2880	2880	2880	2880	0
534	20240119	113600	88359390	2880	2880	2880	2880	0
535	20240119	113500	88359390	2880	2875	2880	2875	900
536	20240119	113400	85768020	2875	2860	2875	2860	48
537	20240119	113300	85630725	2855	2855	2855	2855	0
538	20240119	113200	85630725	2855	2855	2855	2855	0
539	20240119	113100	85630725	2855	2855	2855	2855	0
540	20240119	113000	85630725	2855	2855	2855	2855	1
541	20240119	112900	85627870	2850	2850	2850	2850	0
542	20240119	112800	85627870	2850	2850	2850	2850	0
543	20240119	112700	85627870	2850	2850	2850	2850	0
544	20240119	112600	85627870	2850	2850	2850	2850	0
545	20240119	112500	85627870	2850	2850	2850	2850	0
546	20240119	112400	85627870	2850	2850	2850	2850	0
547	20240119	112300	85627870	2850	2850	2850	2850	0
548	20240119	112200	85627870	2850	2850	2850	2850	0
549	20240119	112100	85627870	2850	2850	2850	2850	0
550	20240119	112000	85627870	2850	2850	2850	2850	0
551	20240119	111900	85627870	2850	2850	2850	2850	0
552	20240119	111800	85627870	2850	2850	2850	2850	3
553	20240119	111700	85619320	2865	2865	2865	2865	0
554	20240119	111600	85619320	2865	2865	2865	2865	0
555	20240119	111500	85619320	2865	2865	2865	2865	0
556	20240119	111400	85619320	2865	2865	2865	2865	0
557	20240119	111300	85619320	2865	2865	2865	2865	0
558	20240119	111200	85619320	2865	2865	2865	2865	0
559	20240119	111100	85619320	2865	2870	2870	2850	202
560	20240119	111000	85042345	2865	2865	2865	2865	20
561	20240119	110900	84985045	2845	2845	2845	2845	200
562	20240119	110800	84416045	2845	2845	2845	2845	1
563	20240119	110700	84413200	2845	2850	2850	2845	859
564	20240119	110600	81966180	2875	2875	2875	2875	0
565	20240119	110500	81966180	2875	2875	2875	2875	0
566	20240119	110400	81966180	2875	2875	2875	2875	0
567	20240119	110300	81966180	2875	2875	2875	2875	0
568	20240119	110200	81966180	2875	2850	2875	2850	11
569	20240119	110100	81934580	2875	2875	2875	2875	0
570	20240119	110000	81934580	2875	2875	2875	2875	5
571	20240119	105900	81920205	2870	2870	2870	2870	0
572	20240119	105800	81920205	2870	2870	2870	2870	0
573	20240119	105700	81920205	2870	2865	2870	2865	80
574	20240119	105600	81690750	2850	2850	2850	2850	0
575	20240119	105500	81690750	2850	2850	2850	2850	5293
576	20240119	105400	66605700	2855	2855	2855	2855	78
577	20240119	105300	66383010	2850	2865	2865	2850	2112
578	20240119	105200	60356545	2865	2865	2865	2865	0
579	20240119	105100	60356545	2865	2870	2870	2865	49
580	20240119	105000	60215990	2870	2870	2870	2870	25
581	20240119	104900	60144240	2870	2870	2870	2870	71
582	20240119	104800	59940470	2870	2875	2875	2870	65
583	20240119	104700	59753715	2870	2870	2870	2870	0
584	20240119	104600	59753715	2870	2870	2870	2870	0
585	20240119	104500	59753715	2870	2875	2875	2870	636
586	20240119	104400	57926865	2875	2875	2875	2875	0
587	20240119	104300	57926865	2875	2875	2875	2875	11
588	20240119	104200	57895240	2900	2900	2900	2900	20
589	20240119	104100	57837240	2900	2900	2900	2900	0
590	20240119	104000	57837240	2900	2900	2900	2900	5
591	20240119	103900	57822740	2900	2900	2900	2900	0
592	20240119	103800	57822740	2900	2900	2900	2900	4
593	20240119	103700	57811140	2880	2880	2880	2880	11
594	20240119	103600	57779460	2880	2880	2880	2880	0
595	20240119	103500	57779460	2880	2880	2880	2880	0
596	20240119	103400	57779460	2880	2880	2880	2880	0
597	20240119	103300	57779460	2880	2880	2880	2880	0
598	20240119	103200	57779460	2880	2880	2880	2880	11
599	20240119	103100	57747780	2880	2880	2880	2880	100
600	20240119	103000	57459780	2880	2880	2880	2880	2
601	20240119	102900	57454020	2900	2900	2900	2900	0
602	20240119	102800	57454020	2900	2900	2900	2900	0
603	20240119	102700	57454020	2900	2900	2900	2900	30
604	20240119	102600	57367020	2900	2900	2900	2900	0
605	20240119	102500	57367020	2900	2900	2900	2900	0
606	20240119	102400	57367020	2900	2900	2900	2900	690
607	20240119	102300	55366020	2900	2900	2900	2900	0
608	20240119	102200	55366020	2900	2900	2900	2900	0
609	20240119	102100	55366020	2900	2900	2900	2900	0
610	20240119	102000	55366020	2900	2900	2900	2900	0
611	20240119	101900	55366020	2900	2900	2900	2900	1
612	20240119	101800	55363120	2880	2890	2890	2880	2003
613	20240119	101700	49588665	2895	2895	2895	2895	221
614	20240119	101600	48948870	2895	2895	2895	2895	0
615	20240119	101500	48948870	2895	2895	2895	2895	49
616	20240119	101400	48807015	2895	2895	2895	2895	0
617	20240119	101300	48807015	2895	2895	2895	2895	1800
618	20240119	101200	43596015	2900	2900	2900	2900	0
619	20240119	101100	43596015	2900	2900	2900	2900	1
620	20240119	101000	43593115	2900	2900	2900	2900	37
621	20240119	100900	43485815	2905	2905	2905	2905	6
622	20240119	100800	43468385	2905	2905	2905	2905	25
623	20240119	100700	43395760	2895	2895	2895	2895	0
624	20240119	100600	43395760	2895	2895	2895	2895	32
625	20240119	100500	43303120	2905	2905	2905	2905	1
626	20240119	100400	43300215	2905	2905	2905	2905	318
627	20240119	100300	42376425	2905	2905	2905	2905	5
628	20240119	100200	42361900	2905	2905	2905	2905	48
629	20240119	100100	42222460	2900	2900	2900	2900	606
630	20240119	100000	40465060	2900	2900	2900	2900	288
631	20240119	095900	39629860	2900	2900	2900	2900	242
632	20240119	095800	38928060	2905	2905	2905	2905	0
633	20240119	095700	38928060	2905	2905	2905	2905	0
634	20240119	095600	38928060	2905	2905	2905	2905	7
635	20240119	095500	38907725	2905	2900	2905	2900	1405
636	20240119	095400	34832620	2900	2900	2900	2900	0
637	20240119	095300	34832620	2900	2900	2900	2900	40
638	20240119	095200	34716620	2900	2905	2905	2900	148
639	20240119	095100	34287400	2910	2910	2910	2910	36
640	20240119	095000	34182640	2910	2910	2910	2910	100
641	20240119	094900	33891640	2910	2910	2910	2910	14
642	20240119	094800	33850900	2910	2910	2910	2910	0
643	20240119	094700	33850900	2910	2910	2910	2910	8
644	20240119	094600	33827620	2910	2905	2910	2905	70
645	20240119	094500	33624245	2895	2915	2915	2895	115
646	20240119	094400	33289040	2895	2895	2895	2895	0
647	20240119	094300	33289040	2895	2895	2895	2895	400
648	20240119	094200	32131040	2895	2910	2910	2895	260
649	20240119	094100	31374590	2910	2905	2910	2905	3392
650	20240119	094000	21515030	2905	2890	2905	2890	2972
651	20240119	093900	12904565	2895	2895	2895	2895	2
652	20240119	093800	12898775	2895	2895	2895	2895	10
653	20240119	093700	12869825	2880	2895	2895	2880	39
654	20240119	093600	12757300	2900	2900	2900	2900	0
655	20240119	093500	12757300	2900	2900	2900	2900	32
656	20240119	093400	12664500	2900	2900	2900	2900	20
657	20240119	093300	12606500	2900	2900	2900	2900	20
658	20240119	093200	12548500	2885	2900	2900	2885	256
659	20240119	093100	11809925	2885	2885	2885	2885	0
660	20240119	093000	11809925	2885	2900	2900	2885	118
661	20240119	092900	11467740	2900	2900	2900	2900	104
662	20240119	092800	11166140	2900	2900	2900	2900	0
663	20240119	092700	11166140	2900	2900	2900	2900	819
664	20240119	092600	8791040	2900	2900	2900	2900	0
665	20240119	092500	8791040	2900	2880	2900	2880	14
666	20240119	092400	8750685	2880	2885	2890	2880	4
667	20240119	092300	8739140	2880	2880	2880	2880	0
668	20240119	092200	8739140	2880	2900	2900	2880	431
669	20240119	092100	7497180	2900	2900	2900	2900	50
670	20240119	092000	7352180	2900	2900	2900	2900	3
671	20240119	091900	7343480	2900	2900	2900	2900	0
672	20240119	091800	7343480	2900	2900	2900	2900	410
673	20240119	091700	6154480	2900	2900	2900	2900	40
674	20240119	091600	6038480	2905	2905	2905	2905	0
675	20240119	091500	6038480	2905	2905	2905	2905	50
676	20240119	091400	5893230	2905	2895	2905	2895	407
677	20240119	091300	4712470	2895	2885	2895	2870	876
678	20240119	091200	2188145	2870	2870	2870	2870	0
679	20240119	091100	2188145	2870	2870	2870	2870	0
680	20240119	091000	2188145	2870	2870	2870	2870	0
681	20240119	090900	2188145	2870	2885	2885	2870	42
682	20240119	090800	2067095	2870	2870	2870	2870	50
683	20240119	090700	1923595	2870	2870	2870	2870	135
684	20240119	090600	1536145	2870	2870	2870	2870	0
685	20240119	090500	1536145	2870	2875	2875	2870	329
686	20240119	090400	590470	2875	2875	2875	2875	11
687	20240119	090300	558845	2885	2885	2885	2885	25
688	20240119	090200	486720	2880	2880	2880	2880	0
689	20240119	090100	486720	2880	2880	2880	2880	108
690	20240119	090000	175680	2880	2880	2880	2880	61