KissMeData/046310/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192900	218045550	2945	2945	2945	2945	1168
3	20240119	192800	218045550	2945	2945	2945	2945	0
4	20240119	192700	218045550	2945	2945	2945	2945	0
5	20240119	192600	218045550	2945	2945	2945	2945	0
6	20240119	192500	218045550	2945	2945	2945	2945	0
7	20240119	192400	218045550	2945	2945	2945	2945	0
8	20240119	192300	218045550	2945	2945	2945	2945	0
9	20240119	192200	218045550	2945	2945	2945	2945	0
10	20240119	192100	218045550	2945	2945	2945	2945	0
11	20240119	192000	218045550	2945	2945	2945	2945	0
12	20240119	191900	218045550	2945	2945	2945	2945	0
13	20240119	191800	218045550	2945	2945	2945	2945	0
14	20240119	191700	218045550	2945	2945	2945	2945	0
15	20240119	191600	218045550	2945	2945	2945	2945	0
16	20240119	191500	218045550	2945	2945	2945	2945	0
17	20240119	191400	218045550	2945	2945	2945	2945	0
18	20240119	191300	218045550	2945	2945	2945	2945	0
19	20240119	191200	218045550	2945	2945	2945	2945	0
20	20240119	191100	218045550	2945	2945	2945	2945	0
21	20240119	191000	218045550	2945	2945	2945	2945	0
22	20240119	190900	218045550	2945	2945	2945	2945	0
23	20240119	190800	218045550	2945	2945	2945	2945	0
24	20240119	190700	218045550	2945	2945	2945	2945	0
25	20240119	190600	218045550	2945	2945	2945	2945	0
26	20240119	190500	218045550	2945	2945	2945	2945	0
27	20240119	190400	218045550	2945	2945	2945	2945	0
28	20240119	190300	218045550	2945	2945	2945	2945	0
29	20240119	190200	218045550	2945	2945	2945	2945	0
30	20240119	190100	218045550	2945	2945	2945	2945	0
31	20240119	190000	218045550	2945	2945	2945	2945	0
32	20240119	185900	218045550	2945	2945	2945	2945	1168
33	20240119	185800	218045550	2945	2945	2945	2945	0
34	20240119	185700	218045550	2945	2945	2945	2945	0
35	20240119	185600	218045550	2945	2945	2945	2945	0
36	20240119	185500	218045550	2945	2945	2945	2945	0
37	20240119	185400	218045550	2945	2945	2945	2945	0
38	20240119	185300	218045550	2945	2945	2945	2945	0
39	20240119	185200	218045550	2945	2945	2945	2945	0
40	20240119	185100	218045550	2945	2945	2945	2945	0
41	20240119	185000	218045550	2945	2945	2945	2945	0
42	20240119	184900	218045550	2945	2945	2945	2945	0
43	20240119	184800	218045550	2945	2945	2945	2945	0
44	20240119	184700	218045550	2945	2945	2945	2945	0
45	20240119	184600	218045550	2945	2945	2945	2945	0
46	20240119	184500	218045550	2945	2945	2945	2945	0
47	20240119	184400	218045550	2945	2945	2945	2945	0
48	20240119	184300	218045550	2945	2945	2945	2945	0
49	20240119	184200	218045550	2945	2945	2945	2945	0
50	20240119	184100	218045550	2945	2945	2945	2945	0
51	20240119	184000	218045550	2945	2945	2945	2945	0
52	20240119	183900	218045550	2945	2945	2945	2945	0
53	20240119	183800	218045550	2945	2945	2945	2945	0
54	20240119	183700	218045550	2945	2945	2945	2945	0
55	20240119	183600	218045550	2945	2945	2945	2945	0
56	20240119	183500	218045550	2945	2945	2945	2945	0
57	20240119	183400	218045550	2945	2945	2945	2945	0
58	20240119	183300	218045550	2945	2945	2945	2945	0
59	20240119	183200	218045550	2945	2945	2945	2945	0
60	20240119	183100	218045550	2945	2945	2945	2945	0
61	20240119	183000	218045550	2945	2945	2945	2945	0
62	20240119	182900	218045550	2945	2945	2945	2945	1168
63	20240119	182800	218045550	2945	2945	2945	2945	0
64	20240119	182700	218045550	2945	2945	2945	2945	0
65	20240119	182600	218045550	2945	2945	2945	2945	0
66	20240119	182500	218045550	2945	2945	2945	2945	0
67	20240119	182400	218045550	2945	2945	2945	2945	0
68	20240119	182300	218045550	2945	2945	2945	2945	0
69	20240119	182200	218045550	2945	2945	2945	2945	0
70	20240119	182100	218045550	2945	2945	2945	2945	0
71	20240119	182000	218045550	2945	2945	2945	2945	0
72	20240119	181900	218045550	2945	2945	2945	2945	0
73	20240119	181800	218045550	2945	2945	2945	2945	0
74	20240119	181700	218045550	2945	2945	2945	2945	0
75	20240119	181600	218045550	2945	2945	2945	2945	0
76	20240119	181500	218045550	2945	2945	2945	2945	0
77	20240119	181400	218045550	2945	2945	2945	2945	0
78	20240119	181300	218045550	2945	2945	2945	2945	0
79	20240119	181200	218045550	2945	2945	2945	2945	0
80	20240119	181100	218045550	2945	2945	2945	2945	0
81	20240119	181000	218045550	2945	2945	2945	2945	0
82	20240119	180900	218045550	2945	2945	2945	2945	0
83	20240119	180800	218045550	2945	2945	2945	2945	0
84	20240119	180700	218045550	2945	2945	2945	2945	0
85	20240119	180600	218045550	2945	2945	2945	2945	0
86	20240119	180500	218045550	2945	2945	2945	2945	0
87	20240119	180400	218045550	2945	2945	2945	2945	0
88	20240119	180300	218045550	2945	2945	2945	2945	0
89	20240119	180200	218045550	2945	2945	2945	2945	0
90	20240119	180100	218045550	2945	2945	2945	2945	0
91	20240119	180000	218045550	2945	2945	2945	2945	0
92	20240119	175900	218045550	2945	2945	2945	2945	1168
93	20240119	175800	218045550	2945	2945	2945	2945	0
94	20240119	175700	218045550	2945	2945	2945	2945	0
95	20240119	175600	218045550	2945	2945	2945	2945	0
96	20240119	175500	218045550	2945	2945	2945	2945	0
97	20240119	175400	218045550	2945	2945	2945	2945	0
98	20240119	175300	218045550	2945	2945	2945	2945	0
99	20240119	175200	218045550	2945	2945	2945	2945	0
100	20240119	175100	218045550	2945	2945	2945	2945	0
101	20240119	175000	218045550	2945	2945	2945	2945	0
102	20240119	174900	218045550	2945	2945	2945	2945	0
103	20240119	174800	218045550	2945	2945	2945	2945	0
104	20240119	174700	218045550	2945	2945	2945	2945	0
105	20240119	174600	218045550	2945	2945	2945	2945	0
106	20240119	174500	218045550	2945	2945	2945	2945	0
107	20240119	174400	218045550	2945	2945	2945	2945	0
108	20240119	174300	218045550	2945	2945	2945	2945	0
109	20240119	174200	218045550	2945	2945	2945	2945	0
110	20240119	174100	218045550	2945	2945	2945	2945	0
111	20240119	174000	218045550	2945	2945	2945	2945	0
112	20240119	173900	218045550	2945	2945	2945	2945	0
113	20240119	173800	218045550	2945	2945	2945	2945	0
114	20240119	173700	218045550	2945	2945	2945	2945	0
115	20240119	173600	218045550	2945	2945	2945	2945	0
116	20240119	173500	218045550	2945	2945	2945	2945	0
117	20240119	173400	218045550	2945	2945	2945	2945	0
118	20240119	173300	218045550	2945	2945	2945	2945	0
119	20240119	173200	218045550	2945	2945	2945	2945	0
120	20240119	173100	218045550	2945	2945	2945	2945	0
121	20240119	173000	218045550	2945	2945	2945	2945	0
122	20240119	172900	218045550	2945	2945	2945	2945	1168
123	20240119	172800	218045550	2945	2945	2945	2945	0
124	20240119	172700	218045550	2945	2945	2945	2945	0
125	20240119	172600	218045550	2945	2945	2945	2945	0
126	20240119	172500	218045550	2945	2945	2945	2945	0
127	20240119	172400	218045550	2945	2945	2945	2945	0
128	20240119	172300	218045550	2945	2945	2945	2945	0
129	20240119	172200	218045550	2945	2945	2945	2945	0
130	20240119	172100	218045550	2945	2945	2945	2945	0
131	20240119	172000	218045550	2945	2945	2945	2945	0
132	20240119	171900	218045550	2945	2945	2945	2945	0
133	20240119	171800	218045550	2945	2945	2945	2945	0
134	20240119	171700	218045550	2945	2945	2945	2945	0
135	20240119	171600	218045550	2945	2945	2945	2945	0
136	20240119	171500	218045550	2945	2945	2945	2945	0
137	20240119	171400	218045550	2945	2945	2945	2945	0
138	20240119	171300	218045550	2945	2945	2945	2945	0
139	20240119	171200	218045550	2945	2945	2945	2945	0
140	20240119	171100	218045550	2945	2945	2945	2945	0
141	20240119	171000	218045550	2945	2945	2945	2945	0
142	20240119	170900	218045550	2945	2945	2945	2945	0
143	20240119	170800	218045550	2945	2945	2945	2945	0
144	20240119	170700	218045550	2945	2945	2945	2945	0
145	20240119	170600	218045550	2945	2945	2945	2945	0
146	20240119	170500	218045550	2945	2945	2945	2945	0
147	20240119	170400	218045550	2945	2945	2945	2945	0
148	20240119	170300	218045550	2945	2945	2945	2945	0
149	20240119	170200	218045550	2945	2945	2945	2945	0
150	20240119	170100	218045550	2945	2945	2945	2945	0
151	20240119	170000	218045550	2945	2945	2945	2945	0
152	20240119	165900	218045550	2945	2945	2945	2945	1168
153	20240119	165800	218045550	2945	2945	2945	2945	0
154	20240119	165700	218045550	2945	2945	2945	2945	0
155	20240119	165600	218045550	2945	2945	2945	2945	0
156	20240119	165500	218045550	2945	2945	2945	2945	0
157	20240119	165400	218045550	2945	2945	2945	2945	0
158	20240119	165300	218045550	2945	2945	2945	2945	0
159	20240119	165200	218045550	2945	2945	2945	2945	0
160	20240119	165100	218045550	2945	2945	2945	2945	0
161	20240119	165000	218045550	2945	2945	2945	2945	0
162	20240119	164900	218045550	2945	2945	2945	2945	0
163	20240119	164800	218045550	2945	2945	2945	2945	0
164	20240119	164700	218045550	2945	2945	2945	2945	0
165	20240119	164600	218045550	2945	2945	2945	2945	0
166	20240119	164500	218045550	2945	2945	2945	2945	0
167	20240119	164400	218045550	2945	2945	2945	2945	0
168	20240119	164300	218045550	2945	2945	2945	2945	0
169	20240119	164200	218045550	2945	2945	2945	2945	0
170	20240119	164100	218045550	2945	2945	2945	2945	0
171	20240119	164000	218045550	2945	2945	2945	2945	0
172	20240119	163900	218045550	2945	2945	2945	2945	0
173	20240119	163800	218045550	2945	2945	2945	2945	0
174	20240119	163700	218045550	2945	2945	2945	2945	0
175	20240119	163600	218045550	2945	2945	2945	2945	0
176	20240119	163500	218045550	2945	2945	2945	2945	0
177	20240119	163400	218045550	2945	2945	2945	2945	0
178	20240119	163300	218045550	2945	2945	2945	2945	0
179	20240119	163200	218045550	2945	2945	2945	2945	0
180	20240119	163100	218045550	2945	2945	2945	2945	0
181	20240119	163000	218045550	2945	2945	2945	2945	0
182	20240119	162900	218045550	2945	2945	2945	2945	1168
183	20240119	162800	218045550	2945	2945	2945	2945	0
184	20240119	162700	218045550	2945	2945	2945	2945	0
185	20240119	162600	218045550	2945	2945	2945	2945	0
186	20240119	162500	218045550	2945	2945	2945	2945	0
187	20240119	162400	218045550	2945	2945	2945	2945	0
188	20240119	162300	218045550	2945	2945	2945	2945	0
189	20240119	162200	218045550	2945	2945	2945	2945	0
190	20240119	162100	218045550	2945	2945	2945	2945	0
191	20240119	162000	218045550	2945	2945	2945	2945	0
192	20240119	161900	218045550	2945	2945	2945	2945	0
193	20240119	161800	218045550	2945	2945	2945	2945	0
194	20240119	161700	218045550	2945	2945	2945	2945	0
195	20240119	161600	218045550	2945	2945	2945	2945	0
196	20240119	161500	218045550	2945	2945	2945	2945	0
197	20240119	161400	218045550	2945	2945	2945	2945	0
198	20240119	161300	218045550	2945	2945	2945	2945	0
199	20240119	161200	218045550	2945	2945	2945	2945	0
200	20240119	161100	218045550	2945	2945	2945	2945	0
201	20240119	161000	218045550	2945	2945	2945	2945	0
202	20240119	160900	218045550	2945	2945	2945	2945	0
203	20240119	160800	218045550	2945	2945	2945	2945	0
204	20240119	160700	218045550	2945	2945	2945	2945	0
205	20240119	160600	218045550	2945	2945	2945	2945	0
206	20240119	160500	218045550	2945	2945	2945	2945	0
207	20240119	160400	218045550	2945	2945	2945	2945	0
208	20240119	160300	218045550	2945	2945	2945	2945	0
209	20240119	160200	218045550	2945	2945	2945	2945	0
210	20240119	160100	218045550	2945	2945	2945	2945	0
211	20240119	160000	218045550	2945	2945	2945	2945	0
212	20240119	155900	218045550	2945	2945	2945	2945	1168
213	20240119	155800	218045550	2945	2945	2945	2945	0
214	20240119	155700	218045550	2945	2945	2945	2945	0
215	20240119	155600	218045550	2945	2945	2945	2945	0
216	20240119	155500	218045550	2945	2945	2945	2945	0
217	20240119	155400	218045550	2945	2945	2945	2945	0
218	20240119	155300	218045550	2945	2945	2945	2945	0
219	20240119	155200	218045550	2945	2945	2945	2945	0
220	20240119	155100	218045550	2945	2945	2945	2945	0
221	20240119	155000	218045550	2945	2945	2945	2945	0
222	20240119	154900	218045550	2945	2945	2945	2945	0
223	20240119	154800	218045550	2945	2945	2945	2945	0
224	20240119	154700	218045550	2945	2945	2945	2945	0
225	20240119	154600	218045550	2945	2945	2945	2945	0
226	20240119	154500	218045550	2945	2945	2945	2945	0
227	20240119	154400	218045550	2945	2945	2945	2945	0
228	20240119	154300	218045550	2945	2945	2945	2945	0
229	20240119	154200	218045550	2945	2945	2945	2945	0
230	20240119	154100	218045550	2945	2945	2945	2945	0
231	20240119	154000	218045550	2945	2945	2945	2945	0
232	20240119	153900	218045550	2945	2945	2945	2945	0
233	20240119	153800	218045550	2945	2945	2945	2945	0
234	20240119	153700	218045550	2945	2945	2945	2945	0
235	20240119	153600	218045550	2945	2945	2945	2945	0
236	20240119	153500	218045550	2945	2945	2945	2945	0
237	20240119	153400	218045550	2945	2945	2945	2945	0
238	20240119	153300	218045550	2945	2945	2945	2945	0
239	20240119	153200	218045550	2945	2945	2945	2945	0
240	20240119	153100	218045550	2945	2945	2945	2945	0
241	20240119	153000	218045550	2945	2945	2945	2945	1168
242	20240119	152900	214605790	2945	2945	2945	2945	0
243	20240119	152800	214605790	2945	2945	2945	2945	0
244	20240119	152700	214605790	2945	2945	2945	2945	0
245	20240119	152600	214605790	2945	2945	2945	2945	0
246	20240119	152500	214605790	2945	2945	2945	2945	0
247	20240119	152400	214605790	2945	2945	2945	2945	0
248	20240119	152300	214605790	2945	2945	2945	2945	0
249	20240119	152200	214605790	2945	2945	2945	2945	0
250	20240119	152100	214605790	2945	2945	2945	2945	0
251	20240119	152000	214605790	2945	2945	2945	2945	0
252	20240119	151900	214605790	2945	2945	2945	2945	0
253	20240119	151800	214605790	2945	2940	2945	2940	1101
254	20240119	151700	211368630	2940	2940	2940	2940	0
255	20240119	151600	211368630	2940	2940	2940	2940	0
256	20240119	151500	211368630	2940	2940	2940	2940	0
257	20240119	151400	211368630	2940	2940	2940	2940	0
258	20240119	151300	211368630	2940	2940	2940	2940	0
259	20240119	151200	211368630	2940	2940	2940	2940	0
260	20240119	151100	211368630	2940	2940	2940	2940	0
261	20240119	151000	211368630	2940	2940	2940	2940	4
262	20240119	150900	211356870	2945	2945	2945	2945	1
263	20240119	150800	211353925	2940	2940	2940	2940	0
264	20240119	150700	211353925	2940	2940	2940	2940	0
265	20240119	150600	211353925	2940	2940	2940	2940	48
266	20240119	150500	211212805	2940	2940	2940	2930	24
267	20240119	150400	211142255	2930	2930	2930	2930	221
268	20240119	150300	210494725	2930	2935	2935	2930	2300
269	20240119	150200	203753220	2930	2930	2930	2930	0
270	20240119	150100	203753220	2930	2930	2930	2930	0
271	20240119	150000	203753220	2930	2930	2930	2930	0
272	20240119	145900	203753220	2930	2930	2930	2930	0
273	20240119	145800	203753220	2930	2940	2940	2930	7001
274	20240119	145700	183235465	2945	2945	2945	2945	2
275	20240119	145600	183229575	2945	2945	2945	2945	72
276	20240119	145500	183017535	2945	2945	2945	2945	0
277	20240119	145400	183017535	2945	2945	2945	2945	2
278	20240119	145300	183011645	2930	2930	2930	2930	0
279	20240119	145200	183011645	2930	2930	2930	2930	0
280	20240119	145100	183011645	2930	2930	2930	2930	0
281	20240119	145000	183011645	2930	2930	2930	2930	0
282	20240119	144900	183011645	2930	2930	2930	2930	0
283	20240119	144800	183011645	2930	2930	2930	2930	1
284	20240119	144700	183008715	2945	2945	2945	2945	0
285	20240119	144600	183008715	2945	2945	2945	2945	0
286	20240119	144500	183008715	2945	2945	2945	2945	0
287	20240119	144400	183008715	2945	2945	2945	2945	2
288	20240119	144300	183002825	2930	2930	2930	2930	0
289	20240119	144200	183002825	2930	2935	2935	2930	10
290	20240119	144100	182973520	2945	2945	2945	2945	0
291	20240119	144000	182973520	2945	2945	2945	2945	0
292	20240119	143900	182973520	2945	2945	2945	2945	0
293	20240119	143800	182973520	2945	2945	2945	2945	0
294	20240119	143700	182973520	2945	2945	2945	2945	0
295	20240119	143600	182973520	2945	2945	2945	2945	0
296	20240119	143500	182973520	2945	2945	2945	2945	0
297	20240119	143400	182973520	2945	2945	2945	2945	0
298	20240119	143300	182973520	2945	2945	2945	2945	0
299	20240119	143200	182973520	2945	2940	2945	2940	432
300	20240119	143100	181701800	2930	2930	2930	2930	0
301	20240119	143000	181701800	2930	2930	2930	2930	0
302	20240119	142900	181701800	2930	2930	2930	2930	476
303	20240119	142800	180307120	2930	2930	2930	2930	50
304	20240119	142700	180160620	2930	2930	2930	2930	0
305	20240119	142600	180160620	2930	2930	2930	2930	1001
306	20240119	142500	177227690	2930	2930	2930	2930	0
307	20240119	142400	177227690	2930	2930	2930	2930	0
308	20240119	142300	177227690	2930	2930	2930	2930	0
309	20240119	142200	177227690	2930	2930	2930	2930	0
310	20240119	142100	177227690	2930	2930	2930	2930	1000
311	20240119	142000	174297690	2935	2935	2935	2935	557
312	20240119	141900	172662895	2940	2940	2940	2940	0
313	20240119	141800	172662895	2940	2940	2940	2940	3
314	20240119	141700	172654075	2940	2940	2940	2940	0
315	20240119	141600	172654075	2940	2940	2940	2940	0
316	20240119	141500	172654075	2940	2940	2940	2940	0
317	20240119	141400	172654075	2940	2940	2940	2940	1
318	20240119	141300	172651135	2940	2940	2940	2940	395
319	20240119	141200	171489835	2940	2935	2940	2935	1606
320	20240119	141100	166776220	2935	2935	2935	2935	3
321	20240119	141000	166767415	2930	2930	2930	2930	70
322	20240119	140900	166562315	2935	2935	2935	2935	0
323	20240119	140800	166562315	2935	2930	2935	2930	202
324	20240119	140700	165969455	2930	2930	2930	2930	6
325	20240119	140600	165951875	2935	2935	2935	2935	0
326	20240119	140500	165951875	2935	2935	2935	2935	1
327	20240119	140400	165948940	2935	2935	2935	2935	210
328	20240119	140300	165332590	2935	2935	2935	2935	134
329	20240119	140200	164939300	2935	2935	2935	2935	17
330	20240119	140100	164889405	2935	2935	2935	2935	1059
331	20240119	140000	161781240	2940	2940	2940	2940	4
332	20240119	135900	161769480	2940	2940	2940	2940	1
333	20240119	135800	161766540	2935	2935	2935	2935	184
334	20240119	135700	161226500	2935	2935	2935	2935	0
335	20240119	135600	161226500	2935	2935	2935	2935	319
336	20240119	135500	160290235	2940	2940	2940	2940	0
337	20240119	135400	160290235	2940	2940	2940	2940	1811
338	20240119	135300	154965895	2945	2945	2945	2945	0
339	20240119	135200	154965895	2945	2945	2945	2945	0
340	20240119	135100	154965895	2945	2945	2945	2945	0
341	20240119	135000	154965895	2945	2945	2945	2945	0
342	20240119	134900	154965895	2945	2945	2945	2945	0
343	20240119	134800	154965895	2945	2945	2945	2945	0
344	20240119	134700	154965895	2945	2945	2945	2945	10
345	20240119	134600	154936445	2945	2945	2945	2945	0
346	20240119	134500	154936445	2945	2945	2945	2945	0
347	20240119	134400	154936445	2945	2945	2945	2945	1
348	20240119	134300	154933500	2945	2945	2945	2945	5
349	20240119	134200	154918775	2940	2940	2940	2940	0
350	20240119	134100	154918775	2940	2945	2945	2940	386
351	20240119	134000	153783285	2945	2945	2945	2945	0
352	20240119	133900	153783285	2945	2945	2945	2945	0
353	20240119	133800	153783285	2945	2945	2945	2945	0
354	20240119	133700	153783285	2945	2945	2945	2945	0
355	20240119	133600	153783285	2945	2945	2945	2945	0
356	20240119	133500	153783285	2945	2945	2945	2945	0
357	20240119	133400	153783285	2945	2945	2945	2945	0
358	20240119	133300	153783285	2945	2945	2945	2945	0
359	20240119	133200	153783285	2945	2945	2945	2945	0
360	20240119	133100	153783285	2945	2945	2945	2945	0
361	20240119	133000	153783285	2945	2945	2945	2945	100
362	20240119	132900	153488785	2945	2945	2945	2945	0
363	20240119	132800	153488785	2945	2945	2945	2945	14
364	20240119	132700	153447555	2950	2950	2950	2950	0
365	20240119	132600	153447555	2950	2950	2950	2950	43
366	20240119	132500	153320705	2955	2955	2955	2955	0
367	20240119	132400	153320705	2955	2955	2955	2955	7
368	20240119	132300	153300020	2955	2955	2955	2955	0
369	20240119	132200	153300020	2955	2955	2955	2955	0
370	20240119	132100	153300020	2955	2955	2955	2955	0
371	20240119	132000	153300020	2955	2955	2955	2955	0
372	20240119	131900	153300020	2955	2955	2955	2955	1
373	20240119	131800	153297065	2950	2950	2950	2950	0
374	20240119	131700	153297065	2950	2950	2950	2950	0
375	20240119	131600	153297065	2950	2950	2950	2950	0
376	20240119	131500	153297065	2950	2950	2950	2950	10
377	20240119	131400	153267565	2950	2950	2950	2950	0
378	20240119	131300	153267565	2950	2950	2950	2950	0
379	20240119	131200	153267565	2950	2950	2950	2950	0
380	20240119	131100	153267565	2950	2950	2950	2950	0
381	20240119	131000	153267565	2950	2950	2950	2950	0
382	20240119	130900	153267565	2950	2950	2950	2950	66
383	20240119	130800	153072865	2945	2945	2945	2945	0
384	20240119	130700	153072865	2945	2945	2945	2945	0
385	20240119	130600	153072865	2945	2945	2945	2945	0
386	20240119	130500	153072865	2945	2945	2945	2945	0
387	20240119	130400	153072865	2945	2945	2945	2945	0
388	20240119	130300	153072865	2945	2945	2945	2945	0
389	20240119	130200	153072865	2945	2945	2945	2945	0
390	20240119	130100	153072865	2945	2945	2945	2945	0
391	20240119	130000	153072865	2945	2945	2945	2945	0
392	20240119	125900	153072865	2945	2955	2955	2945	25
393	20240119	125800	152999230	2945	2945	2945	2945	0
394	20240119	125700	152999230	2945	2945	2945	2945	0
395	20240119	125600	152999230	2945	2945	2945	2945	96
396	20240119	125500	152716510	2955	2955	2955	2955	0
397	20240119	125400	152716510	2955	2955	2955	2955	0
398	20240119	125300	152716510	2955	2955	2955	2955	0
399	20240119	125200	152716510	2955	2955	2955	2955	0
400	20240119	125100	152716510	2955	2955	2955	2955	0
401	20240119	125000	152716510	2955	2945	2955	2945	554
402	20240119	124900	151084970	2950	2950	2950	2950	0
403	20240119	124800	151084970	2950	2950	2950	2950	0
404	20240119	124700	151084970	2950	2950	2950	2950	0
405	20240119	124600	151084970	2950	2950	2950	2950	0
406	20240119	124500	151084970	2950	2950	2950	2950	417
407	20240119	124400	149854820	2950	2950	2950	2950	0
408	20240119	124300	149854820	2950	2950	2950	2950	0
409	20240119	124200	149854820	2950	2950	2950	2950	0
410	20240119	124100	149854820	2950	2950	2950	2950	0
411	20240119	124000	149854820	2950	2950	2950	2950	0
412	20240119	123900	149854820	2950	2950	2950	2950	0
413	20240119	123800	149854820	2950	2950	2950	2950	57
414	20240119	123700	149686670	2950	2955	2955	2950	25
415	20240119	123600	149612895	2960	2960	2960	2960	0
416	20240119	123500	149612895	2960	2960	2960	2960	0
417	20240119	123400	149612895	2960	2960	2960	2960	0
418	20240119	123300	149612895	2960	2960	2960	2960	10
419	20240119	123200	149583295	2960	2960	2960	2960	0
420	20240119	123100	149583295	2960	2960	2960	2960	0
421	20240119	123000	149583295	2960	2960	2960	2960	0
422	20240119	122900	149583295	2960	2960	2960	2960	0
423	20240119	122800	149583295	2960	2960	2960	2960	0
424	20240119	122700	149583295	2960	2960	2960	2960	0
425	20240119	122600	149583295	2960	2960	2960	2960	1
426	20240119	122500	149580335	2950	2950	2950	2950	0
427	20240119	122400	149580335	2950	2950	2950	2950	0
428	20240119	122300	149580335	2950	2950	2950	2950	0
429	20240119	122200	149580335	2950	2950	2950	2950	0
430	20240119	122100	149580335	2950	2950	2950	2950	20
431	20240119	122000	149521335	2950	2950	2950	2950	0
432	20240119	121900	149521335	2950	2950	2950	2950	0
433	20240119	121800	149521335	2950	2950	2950	2950	7
434	20240119	121700	149500685	2960	2960	2960	2960	0
435	20240119	121600	149500685	2960	2960	2960	2960	20
436	20240119	121500	149441485	2960	2960	2960	2960	196
437	20240119	121400	148861325	2960	2960	2960	2960	0
438	20240119	121300	148861325	2960	2960	2960	2960	0
439	20240119	121200	148861325	2960	2960	2960	2960	100
440	20240119	121100	148565325	2950	2950	2950	2950	0
441	20240119	121000	148565325	2950	2950	2950	2950	930
442	20240119	120900	145821825	2950	2950	2950	2950	0
443	20240119	120800	145821825	2950	2950	2950	2950	220
444	20240119	120700	145172825	2955	2955	2955	2955	13
445	20240119	120600	145134410	2955	2955	2955	2955	0
446	20240119	120500	145134410	2955	2955	2955	2955	0
447	20240119	120400	145134410	2955	2955	2955	2955	0
448	20240119	120300	145134410	2955	2955	2955	2955	1
449	20240119	120200	145131455	2955	2955	2955	2955	0
450	20240119	120100	145131455	2955	2955	2955	2955	0
451	20240119	120000	145131455	2955	2955	2955	2955	0
452	20240119	115900	145131455	2955	2955	2955	2955	0
453	20240119	115800	145131455	2955	2955	2955	2955	0
454	20240119	115700	145131455	2955	2955	2955	2955	0
455	20240119	115600	145131455	2955	2955	2955	2955	56
456	20240119	115500	144965975	2955	2955	2955	2955	0
457	20240119	115400	144965975	2955	2955	2955	2955	0
458	20240119	115300	144965975	2955	2955	2955	2955	552
459	20240119	115200	143334815	2960	2960	2960	2960	0
460	20240119	115100	143334815	2960	2960	2960	2960	0
461	20240119	115000	143334815	2960	2960	2960	2960	0
462	20240119	114900	143334815	2960	2960	2960	2960	0
463	20240119	114800	143334815	2960	2960	2960	2960	0
464	20240119	114700	143334815	2960	2960	2960	2960	0
465	20240119	114600	143334815	2960	2960	2960	2960	0
466	20240119	114500	143334815	2960	2960	2960	2960	0
467	20240119	114400	143334815	2960	2960	2960	2960	100
468	20240119	114300	143038815	2960	2960	2960	2960	0
469	20240119	114200	143038815	2960	2960	2960	2960	1
470	20240119	114100	143035855	2960	2960	2960	2960	0
471	20240119	114000	143035855	2960	2960	2960	2960	0
472	20240119	113900	143035855	2960	2960	2960	2960	0
473	20240119	113800	143035855	2960	2960	2960	2960	0
474	20240119	113700	143035855	2960	2960	2960	2960	5
475	20240119	113600	143021055	2960	2960	2960	2960	0
476	20240119	113500	143021055	2960	2960	2960	2960	0
477	20240119	113400	143021055	2960	2960	2960	2960	0
478	20240119	113300	143021055	2960	2960	2960	2960	276
479	20240119	113200	142204095	2950	2950	2950	2950	0
480	20240119	113100	142204095	2950	2950	2950	2950	0
481	20240119	113000	142204095	2950	2950	2950	2950	0
482	20240119	112900	142204095	2950	2950	2950	2950	0
483	20240119	112800	142204095	2950	2950	2950	2950	0
484	20240119	112700	142204095	2950	2950	2950	2950	0
485	20240119	112600	142204095	2950	2950	2950	2950	0
486	20240119	112500	142204095	2950	2950	2950	2950	24
487	20240119	112400	142133295	2950	2950	2950	2950	0
488	20240119	112300	142133295	2950	2950	2950	2950	0
489	20240119	112200	142133295	2950	2960	2960	2950	199
490	20240119	112100	141545245	2955	2950	2955	2950	799
491	20240119	112000	139184790	2950	2950	2950	2950	0
492	20240119	111900	139184790	2950	2950	2950	2950	0
493	20240119	111800	139184790	2950	2950	2950	2950	0
494	20240119	111700	139184790	2950	2950	2950	2950	0
495	20240119	111600	139184790	2950	2950	2950	2950	456
496	20240119	111500	137839590	2955	2955	2955	2955	42
497	20240119	111400	137715480	2950	2950	2950	2950	0
498	20240119	111300	137715480	2950	2950	2950	2950	0
499	20240119	111200	137715480	2950	2950	2950	2950	0
500	20240119	111100	137715480	2950	2950	2950	2950	0
501	20240119	111000	137715480	2950	2950	2950	2950	0
502	20240119	110900	137715480	2950	2950	2950	2950	0
503	20240119	110800	137715480	2950	2950	2950	2950	0
504	20240119	110700	137715480	2950	2950	2950	2950	0
505	20240119	110600	137715480	2950	2950	2950	2950	0
506	20240119	110500	137715480	2950	2950	2950	2950	98
507	20240119	110400	137426380	2950	2950	2950	2950	0
508	20240119	110300	137426380	2950	2950	2950	2950	2
509	20240119	110200	137420480	2945	2945	2945	2945	0
510	20240119	110100	137420480	2945	2945	2945	2945	0
511	20240119	110000	137420480	2945	2945	2945	2945	0
512	20240119	105900	137420480	2945	2950	2950	2945	349
513	20240119	105800	136392670	2945	2945	2945	2945	0
514	20240119	105700	136392670	2945	2945	2945	2945	100
515	20240119	105600	136098170	2960	2960	2960	2960	0
516	20240119	105500	136098170	2960	2960	2960	2960	0
517	20240119	105400	136098170	2960	2945	2960	2945	51
518	20240119	105300	135947960	2950	2950	2950	2950	0
519	20240119	105200	135947960	2950	2950	2950	2950	100
520	20240119	105100	135652960	2950	2950	2950	2950	66
521	20240119	105000	135458260	2950	2950	2950	2950	103
522	20240119	104900	135154410	2960	2960	2960	2960	48
523	20240119	104800	135012330	2960	2960	2960	2960	0
524	20240119	104700	135012330	2960	2960	2960	2960	0
525	20240119	104600	135012330	2960	2960	2960	2960	0
526	20240119	104500	135012330	2960	2960	2960	2960	0
527	20240119	104400	135012330	2960	2960	2960	2960	0
528	20240119	104300	135012330	2960	2960	2960	2960	0
529	20240119	104200	135012330	2960	2960	2960	2960	600
530	20240119	104100	133236330	2960	2955	2960	2955	110
531	20240119	104000	132911275	2945	2945	2945	2945	0
532	20240119	103900	132911275	2945	2945	2945	2945	0
533	20240119	103800	132911275	2945	2955	2955	2945	211
534	20240119	103700	132289870	2950	2950	2950	2950	0
535	20240119	103600	132289870	2950	2950	2950	2950	74
536	20240119	103500	132071570	2960	2960	2960	2960	0
537	20240119	103400	132071570	2960	2960	2960	2960	17
538	20240119	103300	132021250	2960	2960	2960	2960	0
539	20240119	103200	132021250	2960	2960	2960	2960	5
540	20240119	103100	132006450	2960	2955	2960	2955	2
541	20240119	103000	132000535	2950	2950	2950	2950	0
542	20240119	102900	132000535	2950	2950	2950	2950	47
543	20240119	102800	131861885	2940	2940	2940	2940	63
544	20240119	102700	131676665	2945	2945	2945	2945	457
545	20240119	102600	130330800	2945	2945	2945	2945	1
546	20240119	102500	130327855	2940	2940	2940	2940	0
547	20240119	102400	130327855	2940	2940	2940	2940	0
548	20240119	102300	130327855	2940	2940	2940	2940	204
549	20240119	102200	129728095	2940	2940	2940	2940	0
550	20240119	102100	129728095	2940	2945	2945	2940	17073
551	20240119	102000	79521305	2950	2950	2950	2950	10
552	20240119	101900	79491805	2945	2950	2950	2945	114
553	20240119	101800	79156005	2950	2955	2955	2950	1803
554	20240119	101700	73834590	2955	2965	2965	2955	780
555	20240119	101600	71528825	2960	2960	2960	2960	0
556	20240119	101500	71528825	2960	2960	2960	2960	0
557	20240119	101400	71528825	2960	2960	2960	2960	200
558	20240119	101300	70936825	2970	2970	2970	2970	0
559	20240119	101200	70936825	2970	2970	2970	2970	0
560	20240119	101100	70936825	2970	2970	2970	2970	0
561	20240119	101000	70936825	2970	2970	2970	2970	5
562	20240119	100900	70921975	2970	2970	2970	2970	0
563	20240119	100800	70921975	2970	2970	2970	2970	0
564	20240119	100700	70921975	2970	2970	2970	2970	0
565	20240119	100600	70921975	2970	2970	2970	2970	0
566	20240119	100500	70921975	2970	2970	2970	2970	0
567	20240119	100400	70921975	2970	2970	2970	2970	0
568	20240119	100300	70921975	2970	2970	2970	2970	0
569	20240119	100200	70921975	2970	2970	2970	2970	1
570	20240119	100100	70919005	2970	2970	2970	2970	0
571	20240119	100000	70919005	2970	2970	2970	2970	50
572	20240119	095900	70770505	2970	2970	2970	2970	0
573	20240119	095800	70770505	2970	2970	2970	2970	0
574	20240119	095700	70770505	2970	2965	2970	2965	166
575	20240119	095600	70278300	2965	2965	2965	2965	0
576	20240119	095500	70278300	2965	2965	2965	2965	0
577	20240119	095400	70278300	2965	2965	2965	2965	0
578	20240119	095300	70278300	2965	2965	2965	2965	0
579	20240119	095200	70278300	2965	2965	2965	2965	0
580	20240119	095100	70278300	2965	2980	2980	2960	5228
581	20240119	095000	54797845	2985	2985	2985	2985	0
582	20240119	094900	54797845	2985	2985	2985	2985	0
583	20240119	094800	54797845	2985	2985	2985	2985	0
584	20240119	094700	54797845	2985	2985	2985	2985	0
585	20240119	094600	54797845	2985	2985	2985	2985	1
586	20240119	094500	54794860	2965	2965	2965	2965	0
587	20240119	094400	54794860	2965	2965	2965	2965	0
588	20240119	094300	54794860	2965	2980	2980	2965	318
589	20240119	094200	53850475	2985	2985	2985	2985	40
590	20240119	094100	53731075	2985	2985	2985	2985	41
591	20240119	094000	53608690	2990	2980	2990	2980	1705
592	20240119	093900	48511010	2985	2985	2985	2985	1
593	20240119	093800	48508025	2985	2985	2985	2985	757
594	20240119	093700	46248380	2985	2985	2985	2985	1
595	20240119	093600	46245395	2970	2970	2970	2970	1
596	20240119	093500	46242425	2990	2990	2990	2990	0
597	20240119	093400	46242425	2990	2990	2990	2990	85
598	20240119	093300	45988275	2985	2985	2985	2985	500
599	20240119	093200	44495775	2985	2985	2985	2985	60
600	20240119	093100	44316675	2985	2985	2985	2985	0
601	20240119	093000	44316675	2985	2985	2985	2985	0
602	20240119	092900	44316675	2985	2985	2985	2985	60
603	20240119	092800	44137575	2965	2965	2965	2965	103
604	20240119	092700	43832180	2985	2985	2985	2985	67
605	20240119	092600	43632185	2990	2990	2990	2990	50
606	20240119	092500	43482685	2970	2975	2975	2965	1373
607	20240119	092400	39408010	2990	2990	2990	2990	0
608	20240119	092300	39408010	2990	2990	2990	2990	12
609	20240119	092200	39372130	2985	2985	2985	2985	0
610	20240119	092100	39372130	2985	2985	2985	2985	119
611	20240119	092000	39016915	2990	2990	2990	2990	1
612	20240119	091900	39013925	2990	2990	2990	2990	1349
613	20240119	091800	34980415	2985	2985	2985	2985	181
614	20240119	091700	34440130	2980	2975	2980	2975	2071
615	20240119	091600	28277980	2975	2975	2975	2975	270
616	20240119	091500	27474730	2955	2970	2970	2955	1127
617	20240119	091400	24134740	2970	2970	2970	2970	0
618	20240119	091300	24134740	2970	2970	2970	2970	0
619	20240119	091200	24134740	2970	2970	2970	2970	0
620	20240119	091100	24134740	2970	2970	2970	2970	800
621	20240119	091000	21758740	2960	2960	2960	2960	35
622	20240119	090900	21655140	2960	2960	2970	2960	1438
623	20240119	090800	17392285	2955	2955	2955	2955	0
624	20240119	090700	17392285	2955	2955	2955	2955	354
625	20240119	090600	16346215	2950	2950	2950	2950	5
626	20240119	090500	16331465	2955	2955	2955	2955	7
627	20240119	090400	16310780	2955	2955	2955	2955	0
628	20240119	090300	16310780	2955	2955	2955	2955	1
629	20240119	090200	16307825	2950	2950	2950	2950	221
630	20240119	090100	15655875	2950	2950	2950	2940	382
631	20240119	090000	14530565	2945	2945	2945	2945	217