KissMeData/126560/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201900	125215685	2990	2990	2990	2990	1971
3	20240119	201800	125215685	2990	2990	2990	2990	0
4	20240119	201700	125215685	2990	2990	2990	2990	0
5	20240119	201600	125215685	2990	2990	2990	2990	0
6	20240119	201500	125215685	2990	2990	2990	2990	0
7	20240119	201400	125215685	2990	2990	2990	2990	0
8	20240119	201300	125215685	2990	2990	2990	2990	0
9	20240119	201200	125215685	2990	2990	2990	2990	0
10	20240119	201100	125215685	2990	2990	2990	2990	0
11	20240119	201000	125215685	2990	2990	2990	2990	0
12	20240119	200900	125215685	2990	2990	2990	2990	0
13	20240119	200800	125215685	2990	2990	2990	2990	0
14	20240119	200700	125215685	2990	2990	2990	2990	0
15	20240119	200600	125215685	2990	2990	2990	2990	0
16	20240119	200500	125215685	2990	2990	2990	2990	0
17	20240119	200400	125215685	2990	2990	2990	2990	0
18	20240119	200300	125215685	2990	2990	2990	2990	0
19	20240119	200200	125215685	2990	2990	2990	2990	0
20	20240119	200100	125215685	2990	2990	2990	2990	0
21	20240119	200000	125215685	2990	2990	2990	2990	0
22	20240119	195900	125215685	2990	2990	2990	2990	0
23	20240119	195800	125215685	2990	2990	2990	2990	0
24	20240119	195700	125215685	2990	2990	2990	2990	0
25	20240119	195600	125215685	2990	2990	2990	2990	0
26	20240119	195500	125215685	2990	2990	2990	2990	0
27	20240119	195400	125215685	2990	2990	2990	2990	0
28	20240119	195300	125215685	2990	2990	2990	2990	0
29	20240119	195200	125215685	2990	2990	2990	2990	0
30	20240119	195100	125215685	2990	2990	2990	2990	0
31	20240119	195000	125215685	2990	2990	2990	2990	0
32	20240119	194900	125215685	2990	2990	2990	2990	1971
33	20240119	194800	125215685	2990	2990	2990	2990	0
34	20240119	194700	125215685	2990	2990	2990	2990	0
35	20240119	194600	125215685	2990	2990	2990	2990	0
36	20240119	194500	125215685	2990	2990	2990	2990	0
37	20240119	194400	125215685	2990	2990	2990	2990	0
38	20240119	194300	125215685	2990	2990	2990	2990	0
39	20240119	194200	125215685	2990	2990	2990	2990	0
40	20240119	194100	125215685	2990	2990	2990	2990	0
41	20240119	194000	125215685	2990	2990	2990	2990	0
42	20240119	193900	125215685	2990	2990	2990	2990	0
43	20240119	193800	125215685	2990	2990	2990	2990	0
44	20240119	193700	125215685	2990	2990	2990	2990	0
45	20240119	193600	125215685	2990	2990	2990	2990	0
46	20240119	193500	125215685	2990	2990	2990	2990	0
47	20240119	193400	125215685	2990	2990	2990	2990	0
48	20240119	193300	125215685	2990	2990	2990	2990	0
49	20240119	193200	125215685	2990	2990	2990	2990	0
50	20240119	193100	125215685	2990	2990	2990	2990	0
51	20240119	193000	125215685	2990	2990	2990	2990	0
52	20240119	192900	125215685	2990	2990	2990	2990	0
53	20240119	192800	125215685	2990	2990	2990	2990	0
54	20240119	192700	125215685	2990	2990	2990	2990	0
55	20240119	192600	125215685	2990	2990	2990	2990	0
56	20240119	192500	125215685	2990	2990	2990	2990	0
57	20240119	192400	125215685	2990	2990	2990	2990	0
58	20240119	192300	125215685	2990	2990	2990	2990	0
59	20240119	192200	125215685	2990	2990	2990	2990	0
60	20240119	192100	125215685	2990	2990	2990	2990	0
61	20240119	192000	125215685	2990	2990	2990	2990	0
62	20240119	191900	125215685	2990	2990	2990	2990	1971
63	20240119	191800	125215685	2990	2990	2990	2990	0
64	20240119	191700	125215685	2990	2990	2990	2990	0
65	20240119	191600	125215685	2990	2990	2990	2990	0
66	20240119	191500	125215685	2990	2990	2990	2990	0
67	20240119	191400	125215685	2990	2990	2990	2990	0
68	20240119	191300	125215685	2990	2990	2990	2990	0
69	20240119	191200	125215685	2990	2990	2990	2990	0
70	20240119	191100	125215685	2990	2990	2990	2990	0
71	20240119	191000	125215685	2990	2990	2990	2990	0
72	20240119	190900	125215685	2990	2990	2990	2990	0
73	20240119	190800	125215685	2990	2990	2990	2990	0
74	20240119	190700	125215685	2990	2990	2990	2990	0
75	20240119	190600	125215685	2990	2990	2990	2990	0
76	20240119	190500	125215685	2990	2990	2990	2990	0
77	20240119	190400	125215685	2990	2990	2990	2990	0
78	20240119	190300	125215685	2990	2990	2990	2990	0
79	20240119	190200	125215685	2990	2990	2990	2990	0
80	20240119	190100	125215685	2990	2990	2990	2990	0
81	20240119	190000	125215685	2990	2990	2990	2990	0
82	20240119	185900	125215685	2990	2990	2990	2990	0
83	20240119	185800	125215685	2990	2990	2990	2990	0
84	20240119	185700	125215685	2990	2990	2990	2990	0
85	20240119	185600	125215685	2990	2990	2990	2990	0
86	20240119	185500	125215685	2990	2990	2990	2990	0
87	20240119	185400	125215685	2990	2990	2990	2990	0
88	20240119	185300	125215685	2990	2990	2990	2990	0
89	20240119	185200	125215685	2990	2990	2990	2990	0
90	20240119	185100	125215685	2990	2990	2990	2990	0
91	20240119	185000	125215685	2990	2990	2990	2990	0
92	20240119	184900	125215685	2990	2990	2990	2990	1971
93	20240119	184800	125215685	2990	2990	2990	2990	0
94	20240119	184700	125215685	2990	2990	2990	2990	0
95	20240119	184600	125215685	2990	2990	2990	2990	0
96	20240119	184500	125215685	2990	2990	2990	2990	0
97	20240119	184400	125215685	2990	2990	2990	2990	0
98	20240119	184300	125215685	2990	2990	2990	2990	0
99	20240119	184200	125215685	2990	2990	2990	2990	0
100	20240119	184100	125215685	2990	2990	2990	2990	0
101	20240119	184000	125215685	2990	2990	2990	2990	0
102	20240119	183900	125215685	2990	2990	2990	2990	0
103	20240119	183800	125215685	2990	2990	2990	2990	0
104	20240119	183700	125215685	2990	2990	2990	2990	0
105	20240119	183600	125215685	2990	2990	2990	2990	0
106	20240119	183500	125215685	2990	2990	2990	2990	0
107	20240119	183400	125215685	2990	2990	2990	2990	0
108	20240119	183300	125215685	2990	2990	2990	2990	0
109	20240119	183200	125215685	2990	2990	2990	2990	0
110	20240119	183100	125215685	2990	2990	2990	2990	0
111	20240119	183000	125215685	2990	2990	2990	2990	0
112	20240119	182900	125215685	2990	2990	2990	2990	0
113	20240119	182800	125215685	2990	2990	2990	2990	0
114	20240119	182700	125215685	2990	2990	2990	2990	0
115	20240119	182600	125215685	2990	2990	2990	2990	0
116	20240119	182500	125215685	2990	2990	2990	2990	0
117	20240119	182400	125215685	2990	2990	2990	2990	0
118	20240119	182300	125215685	2990	2990	2990	2990	0
119	20240119	182200	125215685	2990	2990	2990	2990	0
120	20240119	182100	125215685	2990	2990	2990	2990	0
121	20240119	182000	125215685	2990	2990	2990	2990	0
122	20240119	181900	125215685	2990	2990	2990	2990	1971
123	20240119	181800	125215685	2990	2990	2990	2990	0
124	20240119	181700	125215685	2990	2990	2990	2990	0
125	20240119	181600	125215685	2990	2990	2990	2990	0
126	20240119	181500	125215685	2990	2990	2990	2990	0
127	20240119	181400	125215685	2990	2990	2990	2990	0
128	20240119	181300	125215685	2990	2990	2990	2990	0
129	20240119	181200	125215685	2990	2990	2990	2990	0
130	20240119	181100	125215685	2990	2990	2990	2990	0
131	20240119	181000	125215685	2990	2990	2990	2990	0
132	20240119	180900	125215685	2990	2990	2990	2990	0
133	20240119	180800	125215685	2990	2990	2990	2990	0
134	20240119	180700	125215685	2990	2990	2990	2990	0
135	20240119	180600	125215685	2990	2990	2990	2990	0
136	20240119	180500	125215685	2990	2990	2990	2990	0
137	20240119	180400	125215685	2990	2990	2990	2990	0
138	20240119	180300	125215685	2990	2990	2990	2990	0
139	20240119	180200	125215685	2990	2990	2990	2990	0
140	20240119	180100	125215685	2990	2990	2990	2990	0
141	20240119	180000	125215685	2990	2990	2990	2990	0
142	20240119	175900	125215685	2990	2990	2990	2990	0
143	20240119	175800	125215685	2990	2990	2990	2990	0
144	20240119	175700	125215685	2990	2990	2990	2990	0
145	20240119	175600	125215685	2990	2990	2990	2990	0
146	20240119	175500	125215685	2990	2990	2990	2990	0
147	20240119	175400	125215685	2990	2990	2990	2990	0
148	20240119	175300	125215685	2990	2990	2990	2990	0
149	20240119	175200	125215685	2990	2990	2990	2990	0
150	20240119	175100	125215685	2990	2990	2990	2990	0
151	20240119	175000	125215685	2990	2990	2990	2990	0
152	20240119	174900	125215685	2990	2990	2990	2990	1971
153	20240119	174800	125215685	2990	2990	2990	2990	0
154	20240119	174700	125215685	2990	2990	2990	2990	0
155	20240119	174600	125215685	2990	2990	2990	2990	0
156	20240119	174500	125215685	2990	2990	2990	2990	0
157	20240119	174400	125215685	2990	2990	2990	2990	0
158	20240119	174300	125215685	2990	2990	2990	2990	0
159	20240119	174200	125215685	2990	2990	2990	2990	0
160	20240119	174100	125215685	2990	2990	2990	2990	0
161	20240119	174000	125215685	2990	2990	2990	2990	0
162	20240119	173900	125215685	2990	2990	2990	2990	0
163	20240119	173800	125215685	2990	2990	2990	2990	0
164	20240119	173700	125215685	2990	2990	2990	2990	0
165	20240119	173600	125215685	2990	2990	2990	2990	0
166	20240119	173500	125215685	2990	2990	2990	2990	0
167	20240119	173400	125215685	2990	2990	2990	2990	0
168	20240119	173300	125215685	2990	2990	2990	2990	0
169	20240119	173200	125215685	2990	2990	2990	2990	0
170	20240119	173100	125215685	2990	2990	2990	2990	0
171	20240119	173000	125215685	2990	2990	2990	2990	0
172	20240119	172900	125215685	2990	2990	2990	2990	0
173	20240119	172800	125215685	2990	2990	2990	2990	0
174	20240119	172700	125215685	2990	2990	2990	2990	0
175	20240119	172600	125215685	2990	2990	2990	2990	0
176	20240119	172500	125215685	2990	2990	2990	2990	0
177	20240119	172400	125215685	2990	2990	2990	2990	0
178	20240119	172300	125215685	2990	2990	2990	2990	0
179	20240119	172200	125215685	2990	2990	2990	2990	0
180	20240119	172100	125215685	2990	2990	2990	2990	0
181	20240119	172000	125215685	2990	2990	2990	2990	0
182	20240119	171900	125215685	2990	2990	2990	2990	1971
183	20240119	171800	125215685	2990	2990	2990	2990	0
184	20240119	171700	125215685	2990	2990	2990	2990	0
185	20240119	171600	125215685	2990	2990	2990	2990	0
186	20240119	171500	125215685	2990	2990	2990	2990	0
187	20240119	171400	125215685	2990	2990	2990	2990	0
188	20240119	171300	125215685	2990	2990	2990	2990	0
189	20240119	171200	125215685	2990	2990	2990	2990	0
190	20240119	171100	125215685	2990	2990	2990	2990	0
191	20240119	171000	125215685	2990	2990	2990	2990	0
192	20240119	170900	125215685	2990	2990	2990	2990	0
193	20240119	170800	125215685	2990	2990	2990	2990	0
194	20240119	170700	125215685	2990	2990	2990	2990	0
195	20240119	170600	125215685	2990	2990	2990	2990	0
196	20240119	170500	125215685	2990	2990	2990	2990	0
197	20240119	170400	125215685	2990	2990	2990	2990	0
198	20240119	170300	125215685	2990	2990	2990	2990	0
199	20240119	170200	125215685	2990	2990	2990	2990	0
200	20240119	170100	125215685	2990	2990	2990	2990	0
201	20240119	170000	125215685	2990	2990	2990	2990	0
202	20240119	165900	125215685	2990	2990	2990	2990	0
203	20240119	165800	125215685	2990	2990	2990	2990	0
204	20240119	165700	125215685	2990	2990	2990	2990	0
205	20240119	165600	125215685	2990	2990	2990	2990	0
206	20240119	165500	125215685	2990	2990	2990	2990	0
207	20240119	165400	125215685	2990	2990	2990	2990	0
208	20240119	165300	125215685	2990	2990	2990	2990	0
209	20240119	165200	125215685	2990	2990	2990	2990	0
210	20240119	165100	125215685	2990	2990	2990	2990	0
211	20240119	165000	125215685	2990	2990	2990	2990	0
212	20240119	164900	125215685	2990	2990	2990	2990	1971
213	20240119	164800	125215685	2990	2990	2990	2990	0
214	20240119	164700	125215685	2990	2990	2990	2990	0
215	20240119	164600	125215685	2990	2990	2990	2990	0
216	20240119	164500	125215685	2990	2990	2990	2990	0
217	20240119	164400	125215685	2990	2990	2990	2990	0
218	20240119	164300	125215685	2990	2990	2990	2990	0
219	20240119	164200	125215685	2990	2990	2990	2990	0
220	20240119	164100	125215685	2990	2990	2990	2990	0
221	20240119	164000	125215685	2990	2990	2990	2990	0
222	20240119	163900	125215685	2990	2990	2990	2990	0
223	20240119	163800	125215685	2990	2990	2990	2990	0
224	20240119	163700	125215685	2990	2990	2990	2990	0
225	20240119	163600	125215685	2990	2990	2990	2990	0
226	20240119	163500	125215685	2990	2990	2990	2990	0
227	20240119	163400	125215685	2990	2990	2990	2990	0
228	20240119	163300	125215685	2990	2990	2990	2990	0
229	20240119	163200	125215685	2990	2990	2990	2990	0
230	20240119	163100	125215685	2990	2990	2990	2990	0
231	20240119	163000	125215685	2990	2990	2990	2990	0
232	20240119	162900	125215685	2990	2990	2990	2990	0
233	20240119	162800	125215685	2990	2990	2990	2990	0
234	20240119	162700	125215685	2990	2990	2990	2990	0
235	20240119	162600	125215685	2990	2990	2990	2990	0
236	20240119	162500	125215685	2990	2990	2990	2990	0
237	20240119	162400	125215685	2990	2990	2990	2990	0
238	20240119	162300	125215685	2990	2990	2990	2990	0
239	20240119	162200	125215685	2990	2990	2990	2990	0
240	20240119	162100	125215685	2990	2990	2990	2990	0
241	20240119	162000	125215685	2990	2990	2990	2990	0
242	20240119	161900	125215685	2990	2990	2990	2990	1971
243	20240119	161800	125215685	2990	2990	2990	2990	0
244	20240119	161700	125215685	2990	2990	2990	2990	0
245	20240119	161600	125215685	2990	2990	2990	2990	0
246	20240119	161500	125215685	2990	2990	2990	2990	0
247	20240119	161400	125215685	2990	2990	2990	2990	0
248	20240119	161300	125215685	2990	2990	2990	2990	0
249	20240119	161200	125215685	2990	2990	2990	2990	0
250	20240119	161100	125215685	2990	2990	2990	2990	0
251	20240119	161000	125215685	2990	2990	2990	2990	0
252	20240119	160900	125215685	2990	2990	2990	2990	0
253	20240119	160800	125215685	2990	2990	2990	2990	0
254	20240119	160700	125215685	2990	2990	2990	2990	0
255	20240119	160600	125215685	2990	2990	2990	2990	0
256	20240119	160500	125215685	2990	2990	2990	2990	0
257	20240119	160400	125215685	2990	2990	2990	2990	0
258	20240119	160300	125215685	2990	2990	2990	2990	0
259	20240119	160200	125215685	2990	2990	2990	2990	0
260	20240119	160100	125215685	2990	2990	2990	2990	0
261	20240119	160000	125215685	2990	2990	2990	2990	0
262	20240119	155900	125215685	2990	2990	2990	2990	0
263	20240119	155800	125215685	2990	2990	2990	2990	0
264	20240119	155700	125215685	2990	2990	2990	2990	0
265	20240119	155600	125215685	2990	2990	2990	2990	0
266	20240119	155500	125215685	2990	2990	2990	2990	0
267	20240119	155400	125215685	2990	2990	2990	2990	0
268	20240119	155300	125215685	2990	2990	2990	2990	0
269	20240119	155200	125215685	2990	2990	2990	2990	0
270	20240119	155100	125215685	2990	2990	2990	2990	0
271	20240119	155000	125215685	2990	2990	2990	2990	0
272	20240119	154900	125215685	2990	2990	2990	2990	1971
273	20240119	154800	125215685	2990	2990	2990	2990	0
274	20240119	154700	125215685	2990	2990	2990	2990	0
275	20240119	154600	125215685	2990	2990	2990	2990	0
276	20240119	154500	125215685	2990	2990	2990	2990	0
277	20240119	154400	125215685	2990	2990	2990	2990	0
278	20240119	154300	125215685	2990	2990	2990	2990	0
279	20240119	154200	125215685	2990	2990	2990	2990	0
280	20240119	154100	125215685	2990	2990	2990	2990	0
281	20240119	154000	125215685	2990	2990	2990	2990	0
282	20240119	153900	125215685	2990	2990	2990	2990	0
283	20240119	153800	125215685	2990	2990	2990	2990	0
284	20240119	153700	125215685	2990	2990	2990	2990	0
285	20240119	153600	125215685	2990	2990	2990	2990	0
286	20240119	153500	125215685	2990	2990	2990	2990	0
287	20240119	153400	125215685	2990	2990	2990	2990	0
288	20240119	153300	125215685	2990	2990	2990	2990	0
289	20240119	153200	125215685	2990	2990	2990	2990	0
290	20240119	153100	125215685	2990	2990	2990	2990	0
291	20240119	153000	125215685	2990	2990	2990	2990	1971
292	20240119	152900	119322395	2980	2980	2980	2980	0
293	20240119	152800	119322395	2980	2980	2980	2980	0
294	20240119	152700	119322395	2980	2980	2980	2980	0
295	20240119	152600	119322395	2980	2980	2980	2980	0
296	20240119	152500	119322395	2980	2980	2980	2980	0
297	20240119	152400	119322395	2980	2980	2980	2980	0
298	20240119	152300	119322395	2980	2980	2980	2980	0
299	20240119	152200	119322395	2980	2980	2980	2980	0
300	20240119	152100	119322395	2980	2980	2980	2980	0
301	20240119	152000	119322395	2980	2980	2980	2980	0
302	20240119	151900	119322395	2980	2980	2980	2970	231
303	20240119	151800	118634315	2970	2970	2970	2970	0
304	20240119	151700	118634315	2970	2970	2970	2970	0
305	20240119	151600	118634315	2970	2970	2970	2970	3
306	20240119	151500	118625405	2970	2970	2970	2970	50
307	20240119	151400	118476905	2965	2965	2965	2965	214
308	20240119	151300	117842395	2970	2970	2970	2970	1199
309	20240119	151200	114281365	2975	2975	2975	2975	0
310	20240119	151100	114281365	2975	2975	2975	2975	3
311	20240119	151000	114272440	2970	2970	2970	2970	122
312	20240119	150900	113910100	2970	2970	2970	2970	0
313	20240119	150800	113910100	2970	2970	2970	2970	0
314	20240119	150700	113910100	2970	2970	2970	2970	179
315	20240119	150600	113378470	2965	2965	2965	2965	0
316	20240119	150500	113378470	2965	2965	2965	2965	0
317	20240119	150400	113378470	2965	2965	2965	2965	43
318	20240119	150300	113250975	2970	2970	2970	2970	0
319	20240119	150200	113250975	2970	2970	2970	2970	420
320	20240119	150100	112003575	2970	2970	2970	2970	0
321	20240119	150000	112003575	2970	2970	2970	2970	342
322	20240119	145900	110987835	2970	2970	2970	2970	324
323	20240119	145800	110025555	2975	2975	2975	2975	2
324	20240119	145700	110019605	2975	2975	2975	2975	1
325	20240119	145600	110016630	2975	2975	2975	2975	1
326	20240119	145500	110013655	2970	2970	2970	2970	1929
327	20240119	145400	104284525	2970	2970	2970	2970	0
328	20240119	145300	104284525	2970	2970	2970	2970	0
329	20240119	145200	104284525	2970	2970	2970	2970	0
330	20240119	145100	104284525	2970	2970	2970	2970	0
331	20240119	145000	104284525	2970	2970	2970	2970	0
332	20240119	144900	104284525	2970	2970	2970	2970	42
333	20240119	144800	104159785	2970	2970	2970	2970	0
334	20240119	144700	104159785	2970	2970	2970	2970	1
335	20240119	144600	104156815	2975	2975	2975	2975	0
336	20240119	144500	104156815	2975	2975	2975	2975	0
337	20240119	144400	104156815	2975	2975	2975	2975	0
338	20240119	144300	104156815	2975	2975	2975	2975	0
339	20240119	144200	104156815	2975	2975	2975	2975	0
340	20240119	144100	104156815	2975	2975	2975	2975	0
341	20240119	144000	104156815	2975	2975	2975	2975	0
342	20240119	143900	104156815	2975	2975	2975	2975	0
343	20240119	143800	104156815	2975	2975	2975	2975	0
344	20240119	143700	104156815	2975	2975	2975	2975	110
345	20240119	143600	103829565	2975	2975	2975	2975	50
346	20240119	143500	103680815	2965	2965	2965	2965	0
347	20240119	143400	103680815	2965	2970	2970	2965	504
348	20240119	143300	102186450	2970	2970	2970	2970	0
349	20240119	143200	102186450	2970	2970	2970	2970	0
350	20240119	143100	102186450	2970	2970	2970	2970	0
351	20240119	143000	102186450	2970	2970	2970	2970	987
352	20240119	142900	99255060	2965	2965	2965	2965	0
353	20240119	142800	99255060	2965	2965	2965	2965	0
354	20240119	142700	99255060	2965	2965	2965	2965	0
355	20240119	142600	99255060	2965	2965	2965	2965	0
356	20240119	142500	99255060	2965	2965	2965	2965	0
357	20240119	142400	99255060	2965	2965	2965	2965	0
358	20240119	142300	99255060	2965	2965	2965	2965	0
359	20240119	142200	99255060	2965	2965	2965	2965	0
360	20240119	142100	99255060	2965	2965	2965	2965	0
361	20240119	142000	99255060	2965	2965	2965	2965	196
362	20240119	141900	98673920	2975	2975	2975	2975	0
363	20240119	141800	98673920	2975	2975	2975	2975	1
364	20240119	141700	98670945	2975	2975	2975	2975	10
365	20240119	141600	98641195	2970	2970	2970	2970	0
366	20240119	141500	98641195	2970	2970	2970	2970	5
367	20240119	141400	98626345	2970	2970	2970	2970	4
368	20240119	141300	98614465	2970	2970	2970	2970	0
369	20240119	141200	98614465	2970	2970	2970	2970	2
370	20240119	141100	98608525	2970	2970	2970	2970	1
371	20240119	141000	98605555	2970	2970	2970	2970	0
372	20240119	140900	98605555	2970	2970	2970	2970	0
373	20240119	140800	98605555	2970	2970	2970	2970	1
374	20240119	140700	98602585	2970	2970	2970	2970	0
375	20240119	140600	98602585	2970	2970	2970	2970	74
376	20240119	140500	98382805	2970	2970	2970	2970	246
377	20240119	140400	97652185	2970	2970	2970	2970	0
378	20240119	140300	97652185	2970	2970	2970	2970	0
379	20240119	140200	97652185	2970	2970	2970	2970	50
380	20240119	140100	97503685	2970	2970	2970	2970	0
381	20240119	140000	97503685	2970	2970	2970	2970	0
382	20240119	135900	97503685	2970	2970	2970	2970	0
383	20240119	135800	97503685	2970	2970	2970	2970	110
384	20240119	135700	97176985	2970	2970	2970	2970	2198
385	20240119	135600	90648925	2970	2970	2970	2970	0
386	20240119	135500	90648925	2970	2970	2970	2970	1
387	20240119	135400	90645955	2970	2970	2970	2970	0
388	20240119	135300	90645955	2970	2970	2970	2970	50
389	20240119	135200	90497455	2975	2975	2975	2975	0
390	20240119	135100	90497455	2975	2975	2975	2975	0
391	20240119	135000	90497455	2975	2975	2975	2975	0
392	20240119	134900	90497455	2975	2975	2975	2975	0
393	20240119	134800	90497455	2975	2975	2975	2975	0
394	20240119	134700	90497455	2975	2975	2975	2975	0
395	20240119	134600	90497455	2975	2975	2975	2975	0
396	20240119	134500	90497455	2975	2975	2975	2975	0
397	20240119	134400	90497455	2975	2975	2975	2975	0
398	20240119	134300	90497455	2975	2975	2975	2975	0
399	20240119	134200	90497455	2975	2975	2975	2975	0
400	20240119	134100	90497455	2975	2975	2975	2975	0
401	20240119	134000	90497455	2975	2975	2975	2975	0
402	20240119	133900	90497455	2975	2975	2975	2975	0
403	20240119	133800	90497455	2975	2970	2975	2970	422
404	20240119	133700	89242615	2975	2975	2975	2975	0
405	20240119	133600	89242615	2975	2975	2975	2975	0
406	20240119	133500	89242615	2975	2975	2975	2975	3
407	20240119	133400	89233690	2975	2975	2975	2975	0
408	20240119	133300	89233690	2975	2975	2975	2975	0
409	20240119	133200	89233690	2975	2975	2975	2975	0
410	20240119	133100	89233690	2975	2975	2975	2975	0
411	20240119	133000	89233690	2975	2975	2975	2975	0
412	20240119	132900	89233690	2975	2975	2975	2975	0
413	20240119	132800	89233690	2975	2975	2975	2975	9
414	20240119	132700	89206915	2975	2975	2975	2975	0
415	20240119	132600	89206915	2975	2975	2975	2975	0
416	20240119	132500	89206915	2975	2975	2975	2975	100
417	20240119	132400	88909415	2975	2975	2975	2975	12
418	20240119	132300	88873715	2975	2975	2975	2975	0
419	20240119	132200	88873715	2975	2975	2975	2975	0
420	20240119	132100	88873715	2975	2975	2975	2975	0
421	20240119	132000	88873715	2975	2975	2975	2975	0
422	20240119	131900	88873715	2975	2975	2975	2975	0
423	20240119	131800	88873715	2975	2975	2975	2975	0
424	20240119	131700	88873715	2975	2975	2975	2975	0
425	20240119	131600	88873715	2975	2975	2975	2975	0
426	20240119	131500	88873715	2975	2975	2975	2975	1
427	20240119	131400	88870740	2980	2980	2980	2980	0
428	20240119	131300	88870740	2980	2980	2980	2980	0
429	20240119	131200	88870740	2980	2980	2980	2980	0
430	20240119	131100	88870740	2980	2980	2980	2980	0
431	20240119	131000	88870740	2980	2980	2980	2980	1
432	20240119	130900	88867760	2980	2980	2980	2980	0
433	20240119	130800	88867760	2980	2980	2980	2980	8
434	20240119	130700	88843920	2980	2980	2980	2980	30
435	20240119	130600	88754520	2980	2980	2980	2980	0
436	20240119	130500	88754520	2980	2980	2980	2980	1
437	20240119	130400	88751540	2980	2980	2980	2980	0
438	20240119	130300	88751540	2980	2980	2980	2980	0
439	20240119	130200	88751540	2980	2980	2980	2980	0
440	20240119	130100	88751540	2980	2980	2980	2980	5
441	20240119	130000	88736640	2980	2980	2980	2980	1
442	20240119	125900	88733660	2975	2975	2975	2975	530
443	20240119	125800	87156910	2980	2980	2980	2980	40
444	20240119	125700	87037710	2980	2980	2980	2980	5
445	20240119	125600	87022810	2980	2980	2980	2980	6
446	20240119	125500	87004930	2985	2985	2985	2985	0
447	20240119	125400	87004930	2985	2985	2985	2985	0
448	20240119	125300	87004930	2985	2985	2985	2985	0
449	20240119	125200	87004930	2985	2985	2985	2985	0
450	20240119	125100	87004930	2985	2985	2985	2985	1
451	20240119	125000	87001945	2985	2985	2985	2985	0
452	20240119	124900	87001945	2985	2985	2985	2985	0
453	20240119	124800	87001945	2985	2985	2985	2985	0
454	20240119	124700	87001945	2985	2985	2985	2985	0
455	20240119	124600	87001945	2985	2975	2985	2975	81
456	20240119	124500	86760960	2975	2975	2975	2975	0
457	20240119	124400	86760960	2975	2975	2975	2975	1000
458	20240119	124300	83785960	2975	2975	2975	2975	0
459	20240119	124200	83785960	2975	2975	2975	2975	401
460	20240119	124100	82592985	2975	2985	2985	2975	1687
461	20240119	124000	77574110	2985	2985	2985	2985	0
462	20240119	123900	77574110	2985	2985	2985	2985	0
463	20240119	123800	77574110	2985	2985	2985	2985	0
464	20240119	123700	77574110	2985	2985	2985	2985	0
465	20240119	123600	77574110	2985	2985	2985	2985	1
466	20240119	123500	77571125	2985	2985	2985	2985	0
467	20240119	123400	77571125	2985	2985	2985	2985	0
468	20240119	123300	77571125	2985	2985	2985	2985	0
469	20240119	123200	77571125	2985	2985	2985	2985	0
470	20240119	123100	77571125	2985	2985	2985	2985	1
471	20240119	123000	77568140	2985	2985	2985	2985	0
472	20240119	122900	77568140	2985	2985	2985	2985	0
473	20240119	122800	77568140	2985	2985	2985	2985	0
474	20240119	122700	77568140	2985	2985	2985	2985	2
475	20240119	122600	77562170	2985	2985	2985	2985	1
476	20240119	122500	77559185	2970	2970	2970	2970	0
477	20240119	122400	77559185	2970	2970	2970	2970	193
478	20240119	122300	76985975	2985	2985	2985	2985	0
479	20240119	122200	76985975	2985	2985	2985	2985	0
480	20240119	122100	76985975	2985	2985	2985	2985	1
481	20240119	122000	76982990	2985	2985	2985	2985	0
482	20240119	121900	76982990	2985	2985	2985	2985	0
483	20240119	121800	76982990	2985	2985	2985	2985	0
484	20240119	121700	76982990	2985	2985	2985	2985	0
485	20240119	121600	76982990	2985	2985	2985	2985	1
486	20240119	121500	76980005	2975	2975	2975	2975	2049
487	20240119	121400	70884230	2985	2985	2985	2985	0
488	20240119	121300	70884230	2985	2985	2985	2985	0
489	20240119	121200	70884230	2985	2985	2985	2985	1
490	20240119	121100	70881245	2985	2985	2985	2985	1
491	20240119	121000	70878260	2985	2985	2985	2985	0
492	20240119	120900	70878260	2985	2985	2985	2985	50
493	20240119	120800	70729010	2985	2985	2985	2985	0
494	20240119	120700	70729010	2985	2985	2985	2985	0
495	20240119	120600	70729010	2985	2985	2985	2985	1
496	20240119	120500	70726025	2985	2985	2985	2985	0
497	20240119	120400	70726025	2985	2985	2985	2985	0
498	20240119	120300	70726025	2985	2985	2985	2985	0
499	20240119	120200	70726025	2985	2985	2985	2985	0
500	20240119	120100	70726025	2985	2985	2985	2985	1
501	20240119	120000	70723040	2980	2980	2980	2980	0
502	20240119	115900	70723040	2980	2980	2980	2980	0
503	20240119	115800	70723040	2980	2980	2980	2980	500
504	20240119	115700	69233040	2985	2985	2985	2985	1
505	20240119	115600	69230055	2980	2980	2980	2980	973
506	20240119	115500	66330515	2980	2980	2980	2980	600
507	20240119	115400	64542515	2980	2980	2980	2980	100
508	20240119	115300	64244515	2980	2980	2980	2980	2437
509	20240119	115200	56982255	2985	2985	2985	2985	1
510	20240119	115100	56979270	2985	2985	2985	2985	0
511	20240119	115000	56979270	2985	2985	2985	2985	0
512	20240119	114900	56979270	2985	2985	2985	2985	0
513	20240119	114800	56979270	2985	2985	2985	2985	0
514	20240119	114700	56979270	2985	2985	2985	2985	3
515	20240119	114600	56970315	2980	2980	2980	2980	0
516	20240119	114500	56970315	2980	2980	2980	2980	1
517	20240119	114400	56967335	2985	2985	2985	2985	0
518	20240119	114300	56967335	2985	2985	2985	2985	0
519	20240119	114200	56967335	2985	2985	2985	2985	1
520	20240119	114100	56964350	2985	2985	2985	2985	100
521	20240119	114000	56665850	2990	2990	2990	2990	0
522	20240119	113900	56665850	2990	2990	2990	2990	0
523	20240119	113800	56665850	2990	2990	2990	2990	0
524	20240119	113700	56665850	2990	2990	2990	2990	1
525	20240119	113600	56662860	2990	2985	2990	2985	381
526	20240119	113500	55525570	2990	2990	2990	2990	0
527	20240119	113400	55525570	2990	2990	2990	2990	10
528	20240119	113300	55495670	2990	2990	2990	2990	0
529	20240119	113200	55495670	2990	2990	2990	2990	1
530	20240119	113100	55492680	2990	2990	2990	2990	0
531	20240119	113000	55492680	2990	2990	2990	2990	0
532	20240119	112900	55492680	2990	2990	2990	2990	0
533	20240119	112800	55492680	2990	2990	2990	2990	0
534	20240119	112700	55492680	2990	2990	2990	2990	11
535	20240119	112600	55459790	2990	2990	2990	2990	0
536	20240119	112500	55459790	2990	2990	2990	2990	0
537	20240119	112400	55459790	2990	2990	2990	2990	10
538	20240119	112300	55429890	2990	2990	2990	2990	0
539	20240119	112200	55429890	2990	2990	2990	2990	1
540	20240119	112100	55426900	2990	2990	2990	2990	0
541	20240119	112000	55426900	2990	2990	2990	2990	10
542	20240119	111900	55397000	2990	2990	2990	2990	0
543	20240119	111800	55397000	2990	2990	2990	2990	0
544	20240119	111700	55397000	2990	2990	2990	2990	1
545	20240119	111600	55394010	2990	2990	2990	2990	0
546	20240119	111500	55394010	2990	2990	2990	2990	0
547	20240119	111400	55394010	2990	2990	2990	2990	0
548	20240119	111300	55394010	2990	2990	2990	2990	0
549	20240119	111200	55394010	2990	2990	2990	2990	1
550	20240119	111100	55391020	2990	2990	2990	2990	0
551	20240119	111000	55391020	2990	2990	2990	2990	0
552	20240119	110900	55391020	2990	2990	2990	2990	0
553	20240119	110800	55391020	2990	2990	2990	2990	0
554	20240119	110700	55391020	2990	2990	2990	2990	1
555	20240119	110600	55388030	2990	2990	2990	2990	0
556	20240119	110500	55388030	2990	2990	2990	2990	0
557	20240119	110400	55388030	2990	2990	2990	2990	0
558	20240119	110300	55388030	2990	2990	2990	2990	70
559	20240119	110200	55178730	2990	2990	2990	2990	1
560	20240119	110100	55175740	2985	2985	2985	2985	0
561	20240119	110000	55175740	2985	2985	2985	2985	0
562	20240119	105900	55175740	2985	2985	2985	2985	502
563	20240119	105800	53677270	2990	2990	2990	2990	1
564	20240119	105700	53674280	2985	2985	2985	2985	193
565	20240119	105600	53098175	2985	2985	2985	2985	0
566	20240119	105500	53098175	2985	2985	2985	2985	0
567	20240119	105400	53098175	2985	2985	2985	2985	86
568	20240119	105300	52841465	2990	2990	2990	2990	1
569	20240119	105200	52838475	2995	2995	2995	2995	0
570	20240119	105100	52838475	2995	2995	2995	2995	0
571	20240119	105000	52838475	2995	2995	2995	2995	0
572	20240119	104900	52838475	2995	2995	2995	2995	0
573	20240119	104800	52838475	2995	2995	2995	2995	1
574	20240119	104700	52835480	2990	2990	2990	2990	0
575	20240119	104600	52835480	2990	2990	2990	2990	0
576	20240119	104500	52835480	2990	2990	2990	2990	0
577	20240119	104400	52835480	2990	2990	2990	2990	0
578	20240119	104300	52835480	2990	2990	2990	2990	1
579	20240119	104200	52832490	2985	2985	2985	2985	0
580	20240119	104100	52832490	2985	2985	2985	2985	0
581	20240119	104000	52832490	2985	2985	2985	2985	0
582	20240119	103900	52832490	2985	2985	2985	2985	10
583	20240119	103800	52802640	2990	2990	2990	2990	5
584	20240119	103700	52787690	2990	2990	2990	2990	0
585	20240119	103600	52787690	2990	2990	2990	2990	0
586	20240119	103500	52787690	2990	2990	2990	2990	0
587	20240119	103400	52787690	2990	2990	2990	2990	0
588	20240119	103300	52787690	2990	2990	2990	2990	1
589	20240119	103200	52784700	2990	2990	2990	2990	0
590	20240119	103100	52784700	2990	2990	2990	2990	1021
591	20240119	103000	49731910	2995	2995	2995	2995	0
592	20240119	102900	49731910	2995	2995	2995	2995	0
593	20240119	102800	49731910	2995	2995	2995	2995	16
594	20240119	102700	49683990	2995	2995	2995	2995	300
595	20240119	102600	48785490	2995	2995	2995	2995	0
596	20240119	102500	48785490	2995	2995	2995	2995	0
597	20240119	102400	48785490	2995	2995	2995	2995	1
598	20240119	102300	48782495	2995	2995	2995	2995	7
599	20240119	102200	48761530	2995	2995	2995	2995	0
600	20240119	102100	48761530	2995	2995	2995	2995	2
601	20240119	102000	48755540	2990	2990	2990	2990	1000
602	20240119	101900	45765540	2995	2995	2995	2995	0
603	20240119	101800	45765540	2995	2995	2995	2995	1
604	20240119	101700	45762545	2995	2995	2995	2995	0
605	20240119	101600	45762545	2995	2995	2995	2995	691
606	20240119	101500	43693000	2995	2995	2995	2995	100
607	20240119	101400	43393500	3000	3000	3000	3000	0
608	20240119	101300	43393500	3000	3000	3000	3000	1
609	20240119	101200	43390500	3005	3005	3005	3005	0
610	20240119	101100	43390500	3005	3005	3005	3005	0
611	20240119	101000	43390500	3005	3005	3005	3005	0
612	20240119	100900	43390500	3005	3005	3005	3005	0
613	20240119	100800	43390500	3005	3005	3005	3005	1
614	20240119	100700	43387495	3000	3000	3000	3000	0
615	20240119	100600	43387495	3000	3000	3000	3000	0
616	20240119	100500	43387495	3000	3000	3000	3000	1835
617	20240119	100400	37882495	3000	3000	3000	3000	0
618	20240119	100300	37882495	3000	3005	3005	3000	3
619	20240119	100200	37873485	3010	3010	3010	3010	0
620	20240119	100100	37873485	3010	3010	3010	3010	5
621	20240119	100000	37858435	3010	3010	3010	3010	0
622	20240119	095900	37858435	3010	3010	3010	3010	1
623	20240119	095800	37855425	3005	3005	3005	3005	0
624	20240119	095700	37855425	3005	3005	3005	3005	60
625	20240119	095600	37675125	3010	3010	3010	3010	0
626	20240119	095500	37675125	3010	3010	3010	3010	0
627	20240119	095400	37675125	3010	3010	3010	3010	25
628	20240119	095300	37599875	3005	3005	3005	3005	0
629	20240119	095200	37599875	3005	3005	3005	3005	0
630	20240119	095100	37599875	3005	3005	3005	3005	0
631	20240119	095000	37599875	3005	3005	3005	3005	1
632	20240119	094900	37596870	3010	3010	3010	3010	1
633	20240119	094800	37593860	3010	3010	3010	3010	0
634	20240119	094700	37593860	3010	3010	3010	3010	831
635	20240119	094600	35092550	3010	3010	3010	3010	321
636	20240119	094500	34126340	3010	3010	3010	3010	0
637	20240119	094400	34126340	3010	3010	3010	3010	1
638	20240119	094300	34123330	3005	3005	3005	3005	40
639	20240119	094200	34003130	3010	3010	3010	3010	0
640	20240119	094100	34003130	3010	3010	3010	3010	550
641	20240119	094000	32347630	3010	3010	3010	3010	0
642	20240119	093900	32347630	3010	3010	3010	3010	1
643	20240119	093800	32344620	3010	3010	3010	3010	0
644	20240119	093700	32344620	3010	3005	3010	3005	31
645	20240119	093600	32251455	3005	3005	3005	3005	0
646	20240119	093500	32251455	3005	3005	3005	3005	440
647	20240119	093400	30929255	3005	3005	3005	3005	1
648	20240119	093300	30926250	3005	3005	3005	3005	1
649	20240119	093200	30923245	3005	3005	3005	3005	0
650	20240119	093100	30923245	3005	3005	3005	3005	1
651	20240119	093000	30920240	3005	3005	3005	3005	1
652	20240119	092900	30917235	3005	3005	3005	3005	1
653	20240119	092800	30914230	3005	3005	3005	3005	2
654	20240119	092700	30908220	3000	3000	3000	3000	0
655	20240119	092600	30908220	3000	3000	3000	3000	921
656	20240119	092500	28145220	2995	2995	2995	2995	261
657	20240119	092400	27363525	2995	2995	2995	2990	101
658	20240119	092300	27061280	2995	2995	2995	2995	0
659	20240119	092200	27061280	2995	2995	2995	2995	104
660	20240119	092100	26749800	3000	3000	3000	3000	100
661	20240119	092000	26449800	3000	2995	3000	2995	675
662	20240119	091900	24426300	2995	2990	2995	2990	1874
663	20240119	091800	18815530	2990	2985	2990	2985	40
664	20240119	091700	18695955	2990	2980	2990	2980	3800
665	20240119	091600	7338955	2980	2980	2980	2980	0
666	20240119	091500	7338955	2980	2980	2980	2980	0
667	20240119	091400	7338955	2980	2975	2980	2975	101
668	20240119	091300	7038475	2975	2975	2975	2975	0
669	20240119	091200	7038475	2975	2975	2975	2975	0
670	20240119	091100	7038475	2975	2975	2975	2975	1000
671	20240119	091000	4063475	2985	2985	2985	2985	13
672	20240119	090900	4024670	2985	2985	2985	2985	1
673	20240119	090800	4021685	2970	2970	2970	2970	86
674	20240119	090700	3766265	2965	2980	2980	2965	315
675	20240119	090600	2831020	2980	2980	2980	2980	30
676	20240119	090500	2741620	2980	2980	2980	2980	10
677	20240119	090400	2711820	2980	2980	2980	2980	17
678	20240119	090300	2661160	2980	2980	2980	2980	1
679	20240119	090200	2658180	2975	2975	2975	2975	0
680	20240119	090100	2658180	2975	2975	2975	2970	171
681	20240119	090000	2150280	2970	2970	2970	2970	724