KissMeData/089150/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200000	129445980	2920	2920	2920	2920	825
3	20240119	195900	129445980	2920	2920	2920	2920	0
4	20240119	195800	129445980	2920	2920	2920	2920	0
5	20240119	195700	129445980	2920	2920	2920	2920	0
6	20240119	195600	129445980	2920	2920	2920	2920	0
7	20240119	195500	129445980	2920	2920	2920	2920	0
8	20240119	195400	129445980	2920	2920	2920	2920	0
9	20240119	195300	129445980	2920	2920	2920	2920	0
10	20240119	195200	129445980	2920	2920	2920	2920	0
11	20240119	195100	129445980	2920	2920	2920	2920	0
12	20240119	195000	129445980	2920	2920	2920	2920	0
13	20240119	194900	129445980	2920	2920	2920	2920	0
14	20240119	194800	129445980	2920	2920	2920	2920	0
15	20240119	194700	129445980	2920	2920	2920	2920	0
16	20240119	194600	129445980	2920	2920	2920	2920	0
17	20240119	194500	129445980	2920	2920	2920	2920	0
18	20240119	194400	129445980	2920	2920	2920	2920	0
19	20240119	194300	129445980	2920	2920	2920	2920	0
20	20240119	194200	129445980	2920	2920	2920	2920	0
21	20240119	194100	129445980	2920	2920	2920	2920	0
22	20240119	194000	129445980	2920	2920	2920	2920	0
23	20240119	193900	129445980	2920	2920	2920	2920	0
24	20240119	193800	129445980	2920	2920	2920	2920	0
25	20240119	193700	129445980	2920	2920	2920	2920	0
26	20240119	193600	129445980	2920	2920	2920	2920	0
27	20240119	193500	129445980	2920	2920	2920	2920	0
28	20240119	193400	129445980	2920	2920	2920	2920	0
29	20240119	193300	129445980	2920	2920	2920	2920	0
30	20240119	193200	129445980	2920	2920	2920	2920	0
31	20240119	193100	129445980	2920	2920	2920	2920	0
32	20240119	193000	129445980	2920	2920	2920	2920	825
33	20240119	192900	129445980	2920	2920	2920	2920	0
34	20240119	192800	129445980	2920	2920	2920	2920	0
35	20240119	192700	129445980	2920	2920	2920	2920	0
36	20240119	192600	129445980	2920	2920	2920	2920	0
37	20240119	192500	129445980	2920	2920	2920	2920	0
38	20240119	192400	129445980	2920	2920	2920	2920	0
39	20240119	192300	129445980	2920	2920	2920	2920	0
40	20240119	192200	129445980	2920	2920	2920	2920	0
41	20240119	192100	129445980	2920	2920	2920	2920	0
42	20240119	192000	129445980	2920	2920	2920	2920	0
43	20240119	191900	129445980	2920	2920	2920	2920	0
44	20240119	191800	129445980	2920	2920	2920	2920	0
45	20240119	191700	129445980	2920	2920	2920	2920	0
46	20240119	191600	129445980	2920	2920	2920	2920	0
47	20240119	191500	129445980	2920	2920	2920	2920	0
48	20240119	191400	129445980	2920	2920	2920	2920	0
49	20240119	191300	129445980	2920	2920	2920	2920	0
50	20240119	191200	129445980	2920	2920	2920	2920	0
51	20240119	191100	129445980	2920	2920	2920	2920	0
52	20240119	191000	129445980	2920	2920	2920	2920	0
53	20240119	190900	129445980	2920	2920	2920	2920	0
54	20240119	190800	129445980	2920	2920	2920	2920	0
55	20240119	190700	129445980	2920	2920	2920	2920	0
56	20240119	190600	129445980	2920	2920	2920	2920	0
57	20240119	190500	129445980	2920	2920	2920	2920	0
58	20240119	190400	129445980	2920	2920	2920	2920	0
59	20240119	190300	129445980	2920	2920	2920	2920	0
60	20240119	190200	129445980	2920	2920	2920	2920	0
61	20240119	190100	129445980	2920	2920	2920	2920	0
62	20240119	190000	129445980	2920	2920	2920	2920	825
63	20240119	185900	129445980	2920	2920	2920	2920	0
64	20240119	185800	129445980	2920	2920	2920	2920	0
65	20240119	185700	129445980	2920	2920	2920	2920	0
66	20240119	185600	129445980	2920	2920	2920	2920	0
67	20240119	185500	129445980	2920	2920	2920	2920	0
68	20240119	185400	129445980	2920	2920	2920	2920	0
69	20240119	185300	129445980	2920	2920	2920	2920	0
70	20240119	185200	129445980	2920	2920	2920	2920	0
71	20240119	185100	129445980	2920	2920	2920	2920	0
72	20240119	185000	129445980	2920	2920	2920	2920	0
73	20240119	184900	129445980	2920	2920	2920	2920	0
74	20240119	184800	129445980	2920	2920	2920	2920	0
75	20240119	184700	129445980	2920	2920	2920	2920	0
76	20240119	184600	129445980	2920	2920	2920	2920	0
77	20240119	184500	129445980	2920	2920	2920	2920	0
78	20240119	184400	129445980	2920	2920	2920	2920	0
79	20240119	184300	129445980	2920	2920	2920	2920	0
80	20240119	184200	129445980	2920	2920	2920	2920	0
81	20240119	184100	129445980	2920	2920	2920	2920	0
82	20240119	184000	129445980	2920	2920	2920	2920	0
83	20240119	183900	129445980	2920	2920	2920	2920	0
84	20240119	183800	129445980	2920	2920	2920	2920	0
85	20240119	183700	129445980	2920	2920	2920	2920	0
86	20240119	183600	129445980	2920	2920	2920	2920	0
87	20240119	183500	129445980	2920	2920	2920	2920	0
88	20240119	183400	129445980	2920	2920	2920	2920	0
89	20240119	183300	129445980	2920	2920	2920	2920	0
90	20240119	183200	129445980	2920	2920	2920	2920	0
91	20240119	183100	129445980	2920	2920	2920	2920	0
92	20240119	183000	129445980	2920	2920	2920	2920	825
93	20240119	182900	129445980	2920	2920	2920	2920	0
94	20240119	182800	129445980	2920	2920	2920	2920	0
95	20240119	182700	129445980	2920	2920	2920	2920	0
96	20240119	182600	129445980	2920	2920	2920	2920	0
97	20240119	182500	129445980	2920	2920	2920	2920	0
98	20240119	182400	129445980	2920	2920	2920	2920	0
99	20240119	182300	129445980	2920	2920	2920	2920	0
100	20240119	182200	129445980	2920	2920	2920	2920	0
101	20240119	182100	129445980	2920	2920	2920	2920	0
102	20240119	182000	129445980	2920	2920	2920	2920	0
103	20240119	181900	129445980	2920	2920	2920	2920	0
104	20240119	181800	129445980	2920	2920	2920	2920	0
105	20240119	181700	129445980	2920	2920	2920	2920	0
106	20240119	181600	129445980	2920	2920	2920	2920	0
107	20240119	181500	129445980	2920	2920	2920	2920	0
108	20240119	181400	129445980	2920	2920	2920	2920	0
109	20240119	181300	129445980	2920	2920	2920	2920	0
110	20240119	181200	129445980	2920	2920	2920	2920	0
111	20240119	181100	129445980	2920	2920	2920	2920	0
112	20240119	181000	129445980	2920	2920	2920	2920	0
113	20240119	180900	129445980	2920	2920	2920	2920	0
114	20240119	180800	129445980	2920	2920	2920	2920	0
115	20240119	180700	129445980	2920	2920	2920	2920	0
116	20240119	180600	129445980	2920	2920	2920	2920	0
117	20240119	180500	129445980	2920	2920	2920	2920	0
118	20240119	180400	129445980	2920	2920	2920	2920	0
119	20240119	180300	129445980	2920	2920	2920	2920	0
120	20240119	180200	129445980	2920	2920	2920	2920	0
121	20240119	180100	129445980	2920	2920	2920	2920	0
122	20240119	180000	129445980	2920	2920	2920	2920	825
123	20240119	175900	129445980	2920	2920	2920	2920	0
124	20240119	175800	129445980	2920	2920	2920	2920	0
125	20240119	175700	129445980	2920	2920	2920	2920	0
126	20240119	175600	129445980	2920	2920	2920	2920	0
127	20240119	175500	129445980	2920	2920	2920	2920	0
128	20240119	175400	129445980	2920	2920	2920	2920	0
129	20240119	175300	129445980	2920	2920	2920	2920	0
130	20240119	175200	129445980	2920	2920	2920	2920	0
131	20240119	175100	129445980	2920	2920	2920	2920	0
132	20240119	175000	129445980	2920	2920	2920	2920	0
133	20240119	174900	129445980	2920	2920	2920	2920	0
134	20240119	174800	129445980	2920	2920	2920	2920	0
135	20240119	174700	129445980	2920	2920	2920	2920	0
136	20240119	174600	129445980	2920	2920	2920	2920	0
137	20240119	174500	129445980	2920	2920	2920	2920	0
138	20240119	174400	129445980	2920	2920	2920	2920	0
139	20240119	174300	129445980	2920	2920	2920	2920	0
140	20240119	174200	129445980	2920	2920	2920	2920	0
141	20240119	174100	129445980	2920	2920	2920	2920	0
142	20240119	174000	129445980	2920	2920	2920	2920	0
143	20240119	173900	129445980	2920	2920	2920	2920	0
144	20240119	173800	129445980	2920	2920	2920	2920	0
145	20240119	173700	129445980	2920	2920	2920	2920	0
146	20240119	173600	129445980	2920	2920	2920	2920	0
147	20240119	173500	129445980	2920	2920	2920	2920	0
148	20240119	173400	129445980	2920	2920	2920	2920	0
149	20240119	173300	129445980	2920	2920	2920	2920	0
150	20240119	173200	129445980	2920	2920	2920	2920	0
151	20240119	173100	129445980	2920	2920	2920	2920	0
152	20240119	173000	129445980	2920	2920	2920	2920	825
153	20240119	172900	129445980	2920	2920	2920	2920	0
154	20240119	172800	129445980	2920	2920	2920	2920	0
155	20240119	172700	129445980	2920	2920	2920	2920	0
156	20240119	172600	129445980	2920	2920	2920	2920	0
157	20240119	172500	129445980	2920	2920	2920	2920	0
158	20240119	172400	129445980	2920	2920	2920	2920	0
159	20240119	172300	129445980	2920	2920	2920	2920	0
160	20240119	172200	129445980	2920	2920	2920	2920	0
161	20240119	172100	129445980	2920	2920	2920	2920	0
162	20240119	172000	129445980	2920	2920	2920	2920	0
163	20240119	171900	129445980	2920	2920	2920	2920	0
164	20240119	171800	129445980	2920	2920	2920	2920	0
165	20240119	171700	129445980	2920	2920	2920	2920	0
166	20240119	171600	129445980	2920	2920	2920	2920	0
167	20240119	171500	129445980	2920	2920	2920	2920	0
168	20240119	171400	129445980	2920	2920	2920	2920	0
169	20240119	171300	129445980	2920	2920	2920	2920	0
170	20240119	171200	129445980	2920	2920	2920	2920	0
171	20240119	171100	129445980	2920	2920	2920	2920	0
172	20240119	171000	129445980	2920	2920	2920	2920	0
173	20240119	170900	129445980	2920	2920	2920	2920	0
174	20240119	170800	129445980	2920	2920	2920	2920	0
175	20240119	170700	129445980	2920	2920	2920	2920	0
176	20240119	170600	129445980	2920	2920	2920	2920	0
177	20240119	170500	129445980	2920	2920	2920	2920	0
178	20240119	170400	129445980	2920	2920	2920	2920	0
179	20240119	170300	129445980	2920	2920	2920	2920	0
180	20240119	170200	129445980	2920	2920	2920	2920	0
181	20240119	170100	129445980	2920	2920	2920	2920	0
182	20240119	170000	129445980	2920	2920	2920	2920	825
183	20240119	165900	129445980	2920	2920	2920	2920	0
184	20240119	165800	129445980	2920	2920	2920	2920	0
185	20240119	165700	129445980	2920	2920	2920	2920	0
186	20240119	165600	129445980	2920	2920	2920	2920	0
187	20240119	165500	129445980	2920	2920	2920	2920	0
188	20240119	165400	129445980	2920	2920	2920	2920	0
189	20240119	165300	129445980	2920	2920	2920	2920	0
190	20240119	165200	129445980	2920	2920	2920	2920	0
191	20240119	165100	129445980	2920	2920	2920	2920	0
192	20240119	165000	129445980	2920	2920	2920	2920	0
193	20240119	164900	129445980	2920	2920	2920	2920	0
194	20240119	164800	129445980	2920	2920	2920	2920	0
195	20240119	164700	129445980	2920	2920	2920	2920	0
196	20240119	164600	129445980	2920	2920	2920	2920	0
197	20240119	164500	129445980	2920	2920	2920	2920	0
198	20240119	164400	129445980	2920	2920	2920	2920	0
199	20240119	164300	129445980	2920	2920	2920	2920	0
200	20240119	164200	129445980	2920	2920	2920	2920	0
201	20240119	164100	129445980	2920	2920	2920	2920	0
202	20240119	164000	129445980	2920	2920	2920	2920	0
203	20240119	163900	129445980	2920	2920	2920	2920	0
204	20240119	163800	129445980	2920	2920	2920	2920	0
205	20240119	163700	129445980	2920	2920	2920	2920	0
206	20240119	163600	129445980	2920	2920	2920	2920	0
207	20240119	163500	129445980	2920	2920	2920	2920	0
208	20240119	163400	129445980	2920	2920	2920	2920	0
209	20240119	163300	129445980	2920	2920	2920	2920	0
210	20240119	163200	129445980	2920	2920	2920	2920	0
211	20240119	163100	129445980	2920	2920	2920	2920	0
212	20240119	163000	129445980	2920	2920	2920	2920	825
213	20240119	162900	129445980	2920	2920	2920	2920	0
214	20240119	162800	129445980	2920	2920	2920	2920	0
215	20240119	162700	129445980	2920	2920	2920	2920	0
216	20240119	162600	129445980	2920	2920	2920	2920	0
217	20240119	162500	129445980	2920	2920	2920	2920	0
218	20240119	162400	129445980	2920	2920	2920	2920	0
219	20240119	162300	129445980	2920	2920	2920	2920	0
220	20240119	162200	129445980	2920	2920	2920	2920	0
221	20240119	162100	129445980	2920	2920	2920	2920	0
222	20240119	162000	129445980	2920	2920	2920	2920	0
223	20240119	161900	129445980	2920	2920	2920	2920	0
224	20240119	161800	129445980	2920	2920	2920	2920	0
225	20240119	161700	129445980	2920	2920	2920	2920	0
226	20240119	161600	129445980	2920	2920	2920	2920	0
227	20240119	161500	129445980	2920	2920	2920	2920	0
228	20240119	161400	129445980	2920	2920	2920	2920	0
229	20240119	161300	129445980	2920	2920	2920	2920	0
230	20240119	161200	129445980	2920	2920	2920	2920	0
231	20240119	161100	129445980	2920	2920	2920	2920	0
232	20240119	161000	129445980	2920	2920	2920	2920	0
233	20240119	160900	129445980	2920	2920	2920	2920	0
234	20240119	160800	129445980	2920	2920	2920	2920	0
235	20240119	160700	129445980	2920	2920	2920	2920	0
236	20240119	160600	129445980	2920	2920	2920	2920	0
237	20240119	160500	129445980	2920	2920	2920	2920	0
238	20240119	160400	129445980	2920	2920	2920	2920	0
239	20240119	160300	129445980	2920	2920	2920	2920	0
240	20240119	160200	129445980	2920	2920	2920	2920	0
241	20240119	160100	129445980	2920	2920	2920	2920	0
242	20240119	160000	129445980	2920	2920	2920	2920	825
243	20240119	155900	129445980	2920	2920	2920	2920	0
244	20240119	155800	129445980	2920	2920	2920	2920	0
245	20240119	155700	129445980	2920	2920	2920	2920	0
246	20240119	155600	129445980	2920	2920	2920	2920	0
247	20240119	155500	129445980	2920	2920	2920	2920	0
248	20240119	155400	129445980	2920	2920	2920	2920	0
249	20240119	155300	129445980	2920	2920	2920	2920	0
250	20240119	155200	129445980	2920	2920	2920	2920	0
251	20240119	155100	129445980	2920	2920	2920	2920	0
252	20240119	155000	129445980	2920	2920	2920	2920	0
253	20240119	154900	129445980	2920	2920	2920	2920	0
254	20240119	154800	129445980	2920	2920	2920	2920	0
255	20240119	154700	129445980	2920	2920	2920	2920	0
256	20240119	154600	129445980	2920	2920	2920	2920	0
257	20240119	154500	129445980	2920	2920	2920	2920	0
258	20240119	154400	129445980	2920	2920	2920	2920	0
259	20240119	154300	129445980	2920	2920	2920	2920	0
260	20240119	154200	129445980	2920	2920	2920	2920	0
261	20240119	154100	129445980	2920	2920	2920	2920	0
262	20240119	154000	129445980	2920	2920	2920	2920	0
263	20240119	153900	129445980	2920	2920	2920	2920	0
264	20240119	153800	129445980	2920	2920	2920	2920	0
265	20240119	153700	129445980	2920	2920	2920	2920	0
266	20240119	153600	129445980	2920	2920	2920	2920	0
267	20240119	153500	129445980	2920	2920	2920	2920	0
268	20240119	153400	129445980	2920	2920	2920	2920	0
269	20240119	153300	129445980	2920	2920	2920	2920	0
270	20240119	153200	129445980	2920	2920	2920	2920	0
271	20240119	153100	129445980	2920	2920	2920	2920	0
272	20240119	153000	129445980	2920	2920	2920	2920	1650
273	20240119	152900	127036980	2895	2895	2895	2895	0
274	20240119	152800	127036980	2895	2895	2895	2895	0
275	20240119	152700	127036980	2895	2895	2895	2895	0
276	20240119	152600	127036980	2895	2895	2895	2895	0
277	20240119	152500	127036980	2895	2895	2895	2895	0
278	20240119	152400	127036980	2895	2895	2895	2895	0
279	20240119	152300	127036980	2895	2895	2895	2895	0
280	20240119	152200	127036980	2895	2895	2895	2895	0
281	20240119	152100	127036980	2895	2895	2895	2895	0
282	20240119	152000	127036980	2895	2895	2895	2895	0
283	20240119	151900	127036980	2895	2895	2895	2895	32
284	20240119	151800	126944340	2895	2895	2895	2895	1
285	20240119	151700	126941445	2890	2880	2895	2880	42
286	20240119	151600	126820110	2880	2880	2880	2880	699
287	20240119	151500	124806990	2905	2905	2905	2905	0
288	20240119	151400	124806990	2905	2905	2905	2905	0
289	20240119	151300	124806990	2905	2905	2905	2905	0
290	20240119	151200	124806990	2905	2905	2905	2905	0
291	20240119	151100	124806990	2905	2905	2905	2905	0
292	20240119	151000	124806990	2905	2905	2905	2905	0
293	20240119	150900	124806990	2905	2905	2905	2905	0
294	20240119	150800	124806990	2905	2905	2905	2905	0
295	20240119	150700	124806990	2905	2905	2905	2905	0
296	20240119	150600	124806990	2905	2905	2905	2905	0
297	20240119	150500	124806990	2905	2905	2905	2905	0
298	20240119	150400	124806990	2905	2905	2905	2905	0
299	20240119	150300	124806990	2905	2905	2905	2905	0
300	20240119	150200	124806990	2905	2905	2905	2905	0
301	20240119	150100	124806990	2905	2905	2905	2905	3
302	20240119	150000	124798275	2905	2905	2905	2905	1
303	20240119	145900	124795370	2900	2895	2900	2895	101
304	20240119	145800	124502970	2895	2895	2895	2895	2
305	20240119	145700	124497180	2895	2870	2910	2865	619
306	20240119	145600	122716985	2880	2880	2880	2880	6
307	20240119	145500	122699705	2900	2900	2900	2900	0
308	20240119	145400	122699705	2900	2875	2900	2875	327
309	20240119	145300	121757140	2875	2875	2875	2875	1
310	20240119	145200	121754265	2875	2875	2875	2875	0
311	20240119	145100	121754265	2875	2875	2875	2875	237
312	20240119	145000	121072890	2875	2875	2875	2875	0
313	20240119	144900	121072890	2875	2875	2875	2875	0
314	20240119	144800	121072890	2875	2875	2875	2875	0
315	20240119	144700	121072890	2875	2875	2875	2875	0
316	20240119	144600	121072890	2875	2875	2875	2875	118
317	20240119	144500	120733640	2875	2875	2875	2875	0
318	20240119	144400	120733640	2875	2875	2875	2875	0
319	20240119	144300	120733640	2875	2875	2875	2875	0
320	20240119	144200	120733640	2875	2875	2875	2875	0
321	20240119	144100	120733640	2875	2875	2875	2875	0
322	20240119	144000	120733640	2875	2875	2875	2875	0
323	20240119	143900	120733640	2875	2875	2875	2875	0
324	20240119	143800	120733640	2875	2875	2875	2875	3
325	20240119	143700	120725015	2900	2900	2900	2900	0
326	20240119	143600	120725015	2900	2900	2900	2900	0
327	20240119	143500	120725015	2900	2900	2900	2900	0
328	20240119	143400	120725015	2900	2900	2900	2900	0
329	20240119	143300	120725015	2900	2900	2900	2900	0
330	20240119	143200	120725015	2900	2895	2900	2895	2
331	20240119	143100	120719220	2890	2885	2890	2885	10
332	20240119	143000	120690330	2855	2875	2875	2855	4884
333	20240119	142900	106742095	2880	2885	2885	2880	116
334	20240119	142800	106407925	2915	2890	2915	2890	109
335	20240119	142700	106091380	2860	2860	2860	2860	0
336	20240119	142600	106091380	2860	2860	2860	2860	0
337	20240119	142500	106091380	2860	2870	2870	2860	721
338	20240119	142400	104028780	2870	2890	2890	2870	20
339	20240119	142300	103971360	2860	2860	2860	2860	0
340	20240119	142200	103971360	2860	2870	2870	2860	2365
341	20240119	142100	97203270	2880	2880	2880	2880	0
342	20240119	142000	97203270	2880	2880	2880	2880	0
343	20240119	141900	97203270	2880	2880	2880	2880	0
344	20240119	141800	97203270	2880	2880	2880	2880	110
345	20240119	141700	96886470	2890	2890	2890	2890	0
346	20240119	141600	96886470	2890	2885	2890	2885	1000
347	20240119	141500	93999635	2885	2865	2885	2865	463
348	20240119	141400	92672940	2865	2875	2875	2865	615
349	20240119	141300	90907315	2865	2870	2870	2860	3898
350	20240119	141200	79746785	2875	2885	2885	2875	1122
351	20240119	141100	76519175	2875	2875	2875	2875	1000
352	20240119	141000	73644175	2880	2880	2880	2880	365
353	20240119	140900	72592975	2875	2885	2885	2875	1000
354	20240119	140800	69713840	2890	2890	2890	2890	0
355	20240119	140700	69713840	2890	2890	2890	2890	20
356	20240119	140600	69656040	2890	2895	2895	2890	195
357	20240119	140500	69092155	2895	2910	2910	2895	917
358	20240119	140400	66430505	2910	2910	2910	2910	0
359	20240119	140300	66430505	2910	2915	2915	2910	403
360	20240119	140200	65257485	2920	2920	2920	2915	4029
361	20240119	140100	53492845	2930	2930	2930	2930	0
362	20240119	140000	53492845	2930	2925	2930	2925	5
363	20240119	135900	53478200	2930	2930	2930	2930	0
364	20240119	135800	53478200	2930	2930	2930	2930	0
365	20240119	135700	53478200	2930	2930	2930	2930	0
366	20240119	135600	53478200	2930	2925	2930	2925	20
367	20240119	135500	53419605	2920	2920	2920	2920	677
368	20240119	135400	51442765	2920	2920	2920	2920	0
369	20240119	135300	51442765	2920	2920	2920	2920	8
370	20240119	135200	51419405	2915	2915	2915	2915	0
371	20240119	135100	51419405	2915	2915	2915	2915	0
372	20240119	135000	51419405	2915	2915	2915	2915	0
373	20240119	134900	51419405	2915	2915	2915	2915	0
374	20240119	134800	51419405	2915	2915	2915	2915	0
375	20240119	134700	51419405	2915	2915	2915	2915	10
376	20240119	134600	51390255	2920	2920	2920	2920	0
377	20240119	134500	51390255	2920	2920	2920	2920	0
378	20240119	134400	51390255	2920	2920	2920	2920	0
379	20240119	134300	51390255	2920	2920	2920	2920	0
380	20240119	134200	51390255	2920	2920	2920	2920	0
381	20240119	134100	51390255	2920	2920	2920	2920	0
382	20240119	134000	51390255	2920	2920	2920	2920	0
383	20240119	133900	51390255	2920	2920	2920	2920	0
384	20240119	133800	51390255	2920	2920	2920	2920	0
385	20240119	133700	51390255	2920	2920	2920	2920	0
386	20240119	133600	51390255	2920	2920	2920	2920	44
387	20240119	133500	51261775	2920	2920	2920	2920	0
388	20240119	133400	51261775	2920	2920	2920	2920	1
389	20240119	133300	51258855	2910	2910	2910	2910	20
390	20240119	133200	51200655	2920	2920	2920	2920	1
391	20240119	133100	51197735	2920	2920	2920	2920	342
392	20240119	133000	50199095	2920	2920	2920	2920	1
393	20240119	132900	50196175	2910	2915	2915	2910	800
394	20240119	132800	47866685	2915	2915	2915	2915	0
395	20240119	132700	47866685	2915	2915	2915	2915	0
396	20240119	132600	47866685	2915	2915	2915	2915	0
397	20240119	132500	47866685	2915	2915	2915	2915	0
398	20240119	132400	47866685	2915	2915	2915	2915	0
399	20240119	132300	47866685	2915	2915	2915	2915	77
400	20240119	132200	47642230	2915	2915	2915	2915	115
401	20240119	132100	47307005	2920	2920	2920	2920	0
402	20240119	132000	47307005	2920	2920	2920	2920	0
403	20240119	131900	47307005	2920	2920	2920	2920	0
404	20240119	131800	47307005	2920	2920	2920	2920	0
405	20240119	131700	47307005	2920	2920	2920	2920	0
406	20240119	131600	47307005	2920	2920	2920	2920	0
407	20240119	131500	47307005	2920	2920	2920	2920	0
408	20240119	131400	47307005	2920	2920	2920	2920	0
409	20240119	131300	47307005	2920	2920	2920	2920	0
410	20240119	131200	47307005	2920	2920	2920	2920	0
411	20240119	131100	47307005	2920	2920	2920	2920	27
412	20240119	131000	47228165	2920	2920	2920	2920	0
413	20240119	130900	47228165	2920	2920	2920	2920	0
414	20240119	130800	47228165	2920	2920	2920	2920	0
415	20240119	130700	47228165	2920	2920	2920	2920	0
416	20240119	130600	47228165	2920	2920	2920	2920	0
417	20240119	130500	47228165	2920	2920	2920	2920	28
418	20240119	130400	47146405	2920	2920	2920	2920	200
419	20240119	130300	46562405	2925	2925	2925	2925	3
420	20240119	130200	46553630	2925	2925	2925	2925	0
421	20240119	130100	46553630	2925	2925	2925	2925	0
422	20240119	130000	46553630	2925	2925	2925	2925	0
423	20240119	125900	46553630	2925	2925	2925	2925	0
424	20240119	125800	46553630	2925	2925	2925	2925	0
425	20240119	125700	46553630	2925	2925	2925	2925	9
426	20240119	125600	46527305	2920	2920	2920	2920	213
427	20240119	125500	45905345	2925	2925	2925	2925	0
428	20240119	125400	45905345	2925	2925	2925	2925	0
429	20240119	125300	45905345	2925	2925	2925	2925	0
430	20240119	125200	45905345	2925	2925	2925	2925	23
431	20240119	125100	45838070	2925	2925	2925	2925	0
432	20240119	125000	45838070	2925	2925	2925	2925	0
433	20240119	124900	45838070	2925	2925	2925	2925	2
434	20240119	124800	45832220	2925	2925	2925	2925	0
435	20240119	124700	45832220	2925	2925	2925	2925	108
436	20240119	124600	45516320	2930	2930	2930	2930	0
437	20240119	124500	45516320	2930	2930	2930	2930	0
438	20240119	124400	45516320	2930	2930	2930	2930	0
439	20240119	124300	45516320	2930	2930	2930	2930	0
440	20240119	124200	45516320	2930	2930	2930	2930	0
441	20240119	124100	45516320	2930	2925	2930	2925	10
442	20240119	124000	45487045	2925	2925	2925	2925	0
443	20240119	123900	45487045	2925	2925	2925	2925	29
444	20240119	123800	45402220	2925	2925	2925	2925	19
445	20240119	123700	45346645	2925	2925	2925	2925	3
446	20240119	123600	45337870	2925	2925	2925	2925	1
447	20240119	123500	45334945	2930	2930	2930	2930	0
448	20240119	123400	45334945	2930	2930	2930	2930	4
449	20240119	123300	45323225	2930	2930	2930	2930	10
450	20240119	123200	45293925	2925	2925	2925	2925	0
451	20240119	123100	45293925	2925	2925	2925	2925	0
452	20240119	123000	45293925	2925	2925	2925	2925	0
453	20240119	122900	45293925	2925	2925	2925	2925	0
454	20240119	122800	45293925	2925	2925	2925	2925	0
455	20240119	122700	45293925	2925	2925	2925	2925	0
456	20240119	122600	45293925	2925	2925	2925	2925	0
457	20240119	122500	45293925	2925	2925	2925	2925	1
458	20240119	122400	45291000	2925	2925	2925	2925	90
459	20240119	122300	45027750	2925	2925	2925	2925	0
460	20240119	122200	45027750	2925	2925	2925	2925	10
461	20240119	122100	44998500	2925	2925	2925	2925	0
462	20240119	122000	44998500	2925	2925	2925	2925	8
463	20240119	121900	44975100	2925	2925	2925	2925	0
464	20240119	121800	44975100	2925	2925	2925	2925	0
465	20240119	121700	44975100	2925	2925	2925	2925	0
466	20240119	121600	44975100	2925	2925	2925	2925	0
467	20240119	121500	44975100	2925	2925	2925	2925	0
468	20240119	121400	44975100	2925	2925	2925	2925	0
469	20240119	121300	44975100	2925	2925	2925	2925	1
470	20240119	121200	44972175	2935	2930	2935	2930	10
471	20240119	121100	44942830	2920	2920	2920	2920	0
472	20240119	121000	44942830	2920	2920	2920	2920	0
473	20240119	120900	44942830	2920	2920	2920	2920	1
474	20240119	120800	44939910	2930	2930	2930	2930	0
475	20240119	120700	44939910	2930	2930	2930	2930	0
476	20240119	120600	44939910	2930	2930	2930	2930	0
477	20240119	120500	44939910	2930	2930	2930	2930	0
478	20240119	120400	44939910	2930	2930	2930	2930	1
479	20240119	120300	44936980	2935	2935	2935	2935	0
480	20240119	120200	44936980	2935	2935	2935	2935	0
481	20240119	120100	44936980	2935	2935	2935	2935	1
482	20240119	120000	44934045	2920	2935	2935	2920	203
483	20240119	115900	44341240	2935	2935	2935	2935	0
484	20240119	115800	44341240	2935	2935	2935	2935	0
485	20240119	115700	44341240	2935	2930	2935	2930	10
486	20240119	115600	44311930	2930	2930	2930	2930	0
487	20240119	115500	44311930	2930	2930	2930	2930	220
488	20240119	115400	43667330	2935	2935	2935	2935	1
489	20240119	115300	43664395	2940	2940	2940	2940	0
490	20240119	115200	43664395	2940	2940	2940	2940	0
491	20240119	115100	43664395	2940	2940	2940	2940	1335
492	20240119	115000	39739495	2940	2940	2940	2940	15
493	20240119	114900	39695395	2940	2935	2940	2935	13
494	20240119	114800	39657180	2930	2930	2930	2930	0
495	20240119	114700	39657180	2930	2930	2930	2930	0
496	20240119	114600	39657180	2930	2930	2930	2930	43
497	20240119	114500	39531190	2930	2930	2930	2930	0
498	20240119	114400	39531190	2930	2930	2930	2930	0
499	20240119	114300	39531190	2930	2930	2930	2930	0
500	20240119	114200	39531190	2930	2930	2930	2930	0
501	20240119	114100	39531190	2930	2930	2930	2930	103
502	20240119	114000	39229400	2930	2930	2930	2930	200
503	20240119	113900	38643400	2930	2930	2930	2930	0
504	20240119	113800	38643400	2930	2930	2930	2930	0
505	20240119	113700	38643400	2930	2930	2930	2930	30
506	20240119	113600	38555500	2930	2930	2930	2930	0
507	20240119	113500	38555500	2930	2930	2930	2930	0
508	20240119	113400	38555500	2930	2930	2930	2930	0
509	20240119	113300	38555500	2930	2930	2930	2930	0
510	20240119	113200	38555500	2930	2930	2930	2930	0
511	20240119	113100	38555500	2930	2930	2930	2930	0
512	20240119	113000	38555500	2930	2930	2930	2930	0
513	20240119	112900	38555500	2930	2930	2930	2930	100
514	20240119	112800	38262500	2930	2930	2930	2930	0
515	20240119	112700	38262500	2930	2930	2930	2930	0
516	20240119	112600	38262500	2930	2930	2930	2930	0
517	20240119	112500	38262500	2930	2930	2930	2930	0
518	20240119	112400	38262500	2930	2930	2930	2930	0
519	20240119	112300	38262500	2930	2930	2930	2930	0
520	20240119	112200	38262500	2930	2920	2930	2920	278
521	20240119	112100	37450730	2920	2920	2920	2920	0
522	20240119	112000	37450730	2920	2920	2920	2920	0
523	20240119	111900	37450730	2920	2920	2920	2920	0
524	20240119	111800	37450730	2920	2920	2920	2920	0
525	20240119	111700	37450730	2920	2920	2920	2920	0
526	20240119	111600	37450730	2920	2920	2920	2920	0
527	20240119	111500	37450730	2920	2920	2920	2920	138
528	20240119	111400	37047770	2925	2930	2930	2925	963
529	20240119	111300	34227360	2935	2930	2935	2930	33
530	20240119	111200	34130545	2930	2930	2930	2930	14
531	20240119	111100	34089525	2930	2930	2930	2930	0
532	20240119	111000	34089525	2930	2930	2930	2930	0
533	20240119	110900	34089525	2930	2930	2930	2930	0
534	20240119	110800	34089525	2930	2930	2930	2930	0
535	20240119	110700	34089525	2930	2930	2930	2930	0
536	20240119	110600	34089525	2930	2930	2930	2930	0
537	20240119	110500	34089525	2930	2930	2930	2930	0
538	20240119	110400	34089525	2930	2930	2930	2930	0
539	20240119	110300	34089525	2930	2930	2930	2930	0
540	20240119	110200	34089525	2930	2930	2930	2930	0
541	20240119	110100	34089525	2930	2930	2930	2930	0
542	20240119	110000	34089525	2930	2930	2930	2930	0
543	20240119	105900	34089525	2930	2930	2930	2930	0
544	20240119	105800	34089525	2930	2930	2930	2930	64
545	20240119	105700	33902005	2935	2935	2935	2935	0
546	20240119	105600	33902005	2935	2935	2940	2935	22
547	20240119	105500	33837425	2935	2935	2935	2935	15
548	20240119	105400	33793400	2935	2935	2935	2935	2
549	20240119	105300	33787530	2940	2940	2940	2940	0
550	20240119	105200	33787530	2940	2940	2940	2940	0
551	20240119	105100	33787530	2940	2940	2940	2940	12
552	20240119	105000	33752250	2940	2940	2940	2940	0
553	20240119	104900	33752250	2940	2940	2940	2940	0
554	20240119	104800	33752250	2940	2940	2940	2940	0
555	20240119	104700	33752250	2940	2940	2940	2940	0
556	20240119	104600	33752250	2940	2940	2940	2940	0
557	20240119	104500	33752250	2940	2940	2940	2940	0
558	20240119	104400	33752250	2940	2940	2940	2940	0
559	20240119	104300	33752250	2940	2940	2940	2940	0
560	20240119	104200	33752250	2940	2940	2940	2940	5
561	20240119	104100	33737550	2940	2940	2940	2940	0
562	20240119	104000	33737550	2940	2940	2940	2940	0
563	20240119	103900	33737550	2940	2940	2940	2940	0
564	20240119	103800	33737550	2940	2940	2940	2940	0
565	20240119	103700	33737550	2940	2940	2940	2940	0
566	20240119	103600	33737550	2940	2940	2940	2940	0
567	20240119	103500	33737550	2940	2935	2940	2930	315
568	20240119	103400	32811540	2940	2940	2940	2940	0
569	20240119	103300	32811540	2940	2940	2940	2940	0
570	20240119	103200	32811540	2940	2935	2940	2935	44
571	20240119	103100	32682210	2940	2935	2940	2935	7
572	20240119	103000	32661635	2940	2940	2940	2940	0
573	20240119	102900	32661635	2940	2940	2940	2940	0
574	20240119	102800	32661635	2940	2940	2940	2940	0
575	20240119	102700	32661635	2940	2940	2940	2940	24
576	20240119	102600	32591075	2930	2930	2930	2930	0
577	20240119	102500	32591075	2930	2930	2930	2930	0
578	20240119	102400	32591075	2930	2930	2930	2930	0
579	20240119	102300	32591075	2930	2930	2930	2930	410
580	20240119	102200	31389775	2950	2950	2950	2950	0
581	20240119	102100	31389775	2950	2940	2950	2940	200
582	20240119	102000	30800215	2940	2940	2940	2940	0
583	20240119	101900	30800215	2940	2935	2940	2935	200
584	20240119	101800	30212235	2935	2935	2935	2935	17
585	20240119	101700	30162340	2935	2935	2935	2935	33
586	20240119	101600	30065485	2935	2935	2935	2935	350
587	20240119	101500	29038235	2935	2935	2935	2935	0
588	20240119	101400	29038235	2935	2935	2935	2935	0
589	20240119	101300	29038235	2935	2940	2940	2935	10
590	20240119	101200	29008880	2935	2935	2935	2935	1
591	20240119	101100	29005945	2930	2930	2930	2930	0
592	20240119	101000	29005945	2930	2930	2930	2930	0
593	20240119	100900	29005945	2930	2930	2930	2930	0
594	20240119	100800	29005945	2930	2930	2930	2930	0
595	20240119	100700	29005945	2930	2930	2930	2930	0
596	20240119	100600	29005945	2930	2935	2935	2930	26
597	20240119	100500	28929760	2930	2935	2935	2930	3
598	20240119	100400	28920965	2940	2940	2940	2940	0
599	20240119	100300	28920965	2940	2940	2940	2940	0
600	20240119	100200	28920965	2940	2935	2940	2935	13
601	20240119	100100	28882760	2940	2935	2940	2935	25
602	20240119	100000	28809335	2935	2935	2935	2935	0
603	20240119	095900	28809335	2935	2935	2935	2935	1
604	20240119	095800	28806400	2940	2940	2940	2940	0
605	20240119	095700	28806400	2940	2940	2940	2940	0
606	20240119	095600	28806400	2940	2940	2940	2940	0
607	20240119	095500	28806400	2940	2940	2940	2940	0
608	20240119	095400	28806400	2940	2940	2940	2940	4
609	20240119	095300	28794640	2930	2930	2930	2930	0
610	20240119	095200	28794640	2930	2930	2930	2930	0
611	20240119	095100	28794640	2930	2940	2940	2930	860
612	20240119	095000	26267930	2940	2940	2940	2940	0
613	20240119	094900	26267930	2940	2940	2940	2940	0
614	20240119	094800	26267930	2940	2940	2940	2940	571
615	20240119	094700	24589190	2940	2935	2940	2935	5
616	20240119	094600	24574495	2940	2940	2940	2940	0
617	20240119	094500	24574495	2940	2940	2940	2940	40
618	20240119	094400	24456895	2935	2935	2935	2935	13
619	20240119	094300	24418740	2920	2920	2920	2920	0
620	20240119	094200	24418740	2920	2920	2920	2920	0
621	20240119	094100	24418740	2920	2920	2920	2920	6
622	20240119	094000	24401220	2935	2930	2935	2920	170
623	20240119	093900	23903455	2930	2930	2930	2930	7
624	20240119	093800	23882945	2930	2930	2930	2930	1
625	20240119	093700	23880015	2920	2920	2920	2920	0
626	20240119	093600	23880015	2920	2920	2920	2920	50
627	20240119	093500	23734015	2930	2930	2930	2930	0
628	20240119	093400	23734015	2930	2930	2930	2930	0
629	20240119	093300	23734015	2930	2930	2930	2930	0
630	20240119	093200	23734015	2930	2930	2930	2930	0
631	20240119	093100	23734015	2930	2930	2930	2930	0
632	20240119	093000	23734015	2930	2930	2930	2930	23
633	20240119	092900	23666625	2920	2920	2920	2920	100
634	20240119	092800	23374625	2920	2920	2920	2920	0
635	20240119	092700	23374625	2920	2920	2920	2920	0
636	20240119	092600	23374625	2920	2930	2930	2920	1175
637	20240119	092500	19939975	2920	2935	2935	2920	1870
638	20240119	092400	14460675	2940	2940	2940	2940	51
639	20240119	092300	14310735	2935	2935	2935	2935	0
640	20240119	092200	14310735	2935	2935	2945	2935	614
641	20240119	092100	12505750	2935	2935	2935	2935	1
642	20240119	092000	12502815	2940	2930	2940	2930	1550
643	20240119	091900	7959840	2925	2925	2925	2925	101
644	20240119	091800	7664415	2930	2920	2930	2920	30
645	20240119	091700	7576525	2920	2925	2925	2920	194
646	20240119	091600	7009105	2920	2910	2920	2910	169
647	20240119	091500	6516580	2905	2905	2905	2905	0
648	20240119	091400	6516580	2905	2905	2905	2905	46
649	20240119	091300	6382950	2905	2905	2905	2905	0
650	20240119	091200	6382950	2905	2900	2905	2900	502
651	20240119	091100	4927145	2900	2900	2900	2900	0
652	20240119	091000	4927145	2900	2900	2900	2900	0
653	20240119	090900	4927145	2900	2900	2900	2900	0
654	20240119	090800	4927145	2900	2900	2900	2900	129
655	20240119	090700	4553045	2900	2900	2900	2900	19
656	20240119	090600	4497945	2905	2900	2905	2900	383
657	20240119	090500	3386335	2900	2900	2900	2900	5
658	20240119	090400	3371835	2900	2900	2900	2900	365
659	20240119	090300	2313335	2885	2885	2885	2885	0
660	20240119	090200	2313335	2885	2885	2885	2885	311
661	20240119	090100	1416100	2900	2890	2900	2885	54
662	20240119	090000	1260040	2890	2890	2890	2890	436