KissMeData/013120/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185900	116238870	2985	2985	2985	2985	3528
3	20240119	185800	116238870	2985	2985	2985	2985	0
4	20240119	185700	116238870	2985	2985	2985	2985	0
5	20240119	185600	116238870	2985	2985	2985	2985	0
6	20240119	185500	116238870	2985	2985	2985	2985	0
7	20240119	185400	116238870	2985	2985	2985	2985	0
8	20240119	185300	116238870	2985	2985	2985	2985	0
9	20240119	185200	116238870	2985	2985	2985	2985	0
10	20240119	185100	116238870	2985	2985	2985	2985	0
11	20240119	185000	116238870	2985	2985	2985	2985	0
12	20240119	184900	116238870	2985	2985	2985	2985	0
13	20240119	184800	116238870	2985	2985	2985	2985	0
14	20240119	184700	116238870	2985	2985	2985	2985	0
15	20240119	184600	116238870	2985	2985	2985	2985	0
16	20240119	184500	116238870	2985	2985	2985	2985	0
17	20240119	184400	116238870	2985	2985	2985	2985	0
18	20240119	184300	116238870	2985	2985	2985	2985	0
19	20240119	184200	116238870	2985	2985	2985	2985	0
20	20240119	184100	116238870	2985	2985	2985	2985	0
21	20240119	184000	116238870	2985	2985	2985	2985	0
22	20240119	183900	116238870	2985	2985	2985	2985	0
23	20240119	183800	116238870	2985	2985	2985	2985	0
24	20240119	183700	116238870	2985	2985	2985	2985	0
25	20240119	183600	116238870	2985	2985	2985	2985	0
26	20240119	183500	116238870	2985	2985	2985	2985	0
27	20240119	183400	116238870	2985	2985	2985	2985	0
28	20240119	183300	116238870	2985	2985	2985	2985	0
29	20240119	183200	116238870	2985	2985	2985	2985	0
30	20240119	183100	116238870	2985	2985	2985	2985	0
31	20240119	183000	116238870	2985	2985	2985	2985	0
32	20240119	182900	116238870	2985	2985	2985	2985	3528
33	20240119	182800	116238870	2985	2985	2985	2985	0
34	20240119	182700	116238870	2985	2985	2985	2985	0
35	20240119	182600	116238870	2985	2985	2985	2985	0
36	20240119	182500	116238870	2985	2985	2985	2985	0
37	20240119	182400	116238870	2985	2985	2985	2985	0
38	20240119	182300	116238870	2985	2985	2985	2985	0
39	20240119	182200	116238870	2985	2985	2985	2985	0
40	20240119	182100	116238870	2985	2985	2985	2985	0
41	20240119	182000	116238870	2985	2985	2985	2985	0
42	20240119	181900	116238870	2985	2985	2985	2985	0
43	20240119	181800	116238870	2985	2985	2985	2985	0
44	20240119	181700	116238870	2985	2985	2985	2985	0
45	20240119	181600	116238870	2985	2985	2985	2985	0
46	20240119	181500	116238870	2985	2985	2985	2985	0
47	20240119	181400	116238870	2985	2985	2985	2985	0
48	20240119	181300	116238870	2985	2985	2985	2985	0
49	20240119	181200	116238870	2985	2985	2985	2985	0
50	20240119	181100	116238870	2985	2985	2985	2985	0
51	20240119	181000	116238870	2985	2985	2985	2985	0
52	20240119	180900	116238870	2985	2985	2985	2985	0
53	20240119	180800	116238870	2985	2985	2985	2985	0
54	20240119	180700	116238870	2985	2985	2985	2985	0
55	20240119	180600	116238870	2985	2985	2985	2985	0
56	20240119	180500	116238870	2985	2985	2985	2985	0
57	20240119	180400	116238870	2985	2985	2985	2985	0
58	20240119	180300	116238870	2985	2985	2985	2985	0
59	20240119	180200	116238870	2985	2985	2985	2985	0
60	20240119	180100	116238870	2985	2985	2985	2985	0
61	20240119	180000	116238870	2985	2985	2985	2985	0
62	20240119	175900	116238870	2985	2985	2985	2985	3528
63	20240119	175800	116238870	2985	2985	2985	2985	0
64	20240119	175700	116238870	2985	2985	2985	2985	0
65	20240119	175600	116238870	2985	2985	2985	2985	0
66	20240119	175500	116238870	2985	2985	2985	2985	0
67	20240119	175400	116238870	2985	2985	2985	2985	0
68	20240119	175300	116238870	2985	2985	2985	2985	0
69	20240119	175200	116238870	2985	2985	2985	2985	0
70	20240119	175100	116238870	2985	2985	2985	2985	0
71	20240119	175000	116238870	2985	2985	2985	2985	0
72	20240119	174900	116238870	2985	2985	2985	2985	0
73	20240119	174800	116238870	2985	2985	2985	2985	0
74	20240119	174700	116238870	2985	2985	2985	2985	0
75	20240119	174600	116238870	2985	2985	2985	2985	0
76	20240119	174500	116238870	2985	2985	2985	2985	0
77	20240119	174400	116238870	2985	2985	2985	2985	0
78	20240119	174300	116238870	2985	2985	2985	2985	0
79	20240119	174200	116238870	2985	2985	2985	2985	0
80	20240119	174100	116238870	2985	2985	2985	2985	0
81	20240119	174000	116238870	2985	2985	2985	2985	0
82	20240119	173900	116238870	2985	2985	2985	2985	0
83	20240119	173800	116238870	2985	2985	2985	2985	0
84	20240119	173700	116238870	2985	2985	2985	2985	0
85	20240119	173600	116238870	2985	2985	2985	2985	0
86	20240119	173500	116238870	2985	2985	2985	2985	0
87	20240119	173400	116238870	2985	2985	2985	2985	0
88	20240119	173300	116238870	2985	2985	2985	2985	0
89	20240119	173200	116238870	2985	2985	2985	2985	0
90	20240119	173100	116238870	2985	2985	2985	2985	0
91	20240119	173000	116238870	2985	2985	2985	2985	0
92	20240119	172900	116238870	2985	2985	2985	2985	3528
93	20240119	172800	116238870	2985	2985	2985	2985	0
94	20240119	172700	116238870	2985	2985	2985	2985	0
95	20240119	172600	116238870	2985	2985	2985	2985	0
96	20240119	172500	116238870	2985	2985	2985	2985	0
97	20240119	172400	116238870	2985	2985	2985	2985	0
98	20240119	172300	116238870	2985	2985	2985	2985	0
99	20240119	172200	116238870	2985	2985	2985	2985	0
100	20240119	172100	116238870	2985	2985	2985	2985	0
101	20240119	172000	116238870	2985	2985	2985	2985	0
102	20240119	171900	116238870	2985	2985	2985	2985	0
103	20240119	171800	116238870	2985	2985	2985	2985	0
104	20240119	171700	116238870	2985	2985	2985	2985	0
105	20240119	171600	116238870	2985	2985	2985	2985	0
106	20240119	171500	116238870	2985	2985	2985	2985	0
107	20240119	171400	116238870	2985	2985	2985	2985	0
108	20240119	171300	116238870	2985	2985	2985	2985	0
109	20240119	171200	116238870	2985	2985	2985	2985	0
110	20240119	171100	116238870	2985	2985	2985	2985	0
111	20240119	171000	116238870	2985	2985	2985	2985	0
112	20240119	170900	116238870	2985	2985	2985	2985	0
113	20240119	170800	116238870	2985	2985	2985	2985	0
114	20240119	170700	116238870	2985	2985	2985	2985	0
115	20240119	170600	116238870	2985	2985	2985	2985	0
116	20240119	170500	116238870	2985	2985	2985	2985	0
117	20240119	170400	116238870	2985	2985	2985	2985	0
118	20240119	170300	116238870	2985	2985	2985	2985	0
119	20240119	170200	116238870	2985	2985	2985	2985	0
120	20240119	170100	116238870	2985	2985	2985	2985	0
121	20240119	170000	116238870	2985	2985	2985	2985	0
122	20240119	165900	116238870	2985	2985	2985	2985	3528
123	20240119	165800	116238870	2985	2985	2985	2985	0
124	20240119	165700	116238870	2985	2985	2985	2985	0
125	20240119	165600	116238870	2985	2985	2985	2985	0
126	20240119	165500	116238870	2985	2985	2985	2985	0
127	20240119	165400	116238870	2985	2985	2985	2985	0
128	20240119	165300	116238870	2985	2985	2985	2985	0
129	20240119	165200	116238870	2985	2985	2985	2985	0
130	20240119	165100	116238870	2985	2985	2985	2985	0
131	20240119	165000	116238870	2985	2985	2985	2985	0
132	20240119	164900	116238870	2985	2985	2985	2985	0
133	20240119	164800	116238870	2985	2985	2985	2985	0
134	20240119	164700	116238870	2985	2985	2985	2985	0
135	20240119	164600	116238870	2985	2985	2985	2985	0
136	20240119	164500	116238870	2985	2985	2985	2985	0
137	20240119	164400	116238870	2985	2985	2985	2985	0
138	20240119	164300	116238870	2985	2985	2985	2985	0
139	20240119	164200	116238870	2985	2985	2985	2985	0
140	20240119	164100	116238870	2985	2985	2985	2985	0
141	20240119	164000	116238870	2985	2985	2985	2985	0
142	20240119	163900	116238870	2985	2985	2985	2985	0
143	20240119	163800	116238870	2985	2985	2985	2985	0
144	20240119	163700	116238870	2985	2985	2985	2985	0
145	20240119	163600	116238870	2985	2985	2985	2985	0
146	20240119	163500	116238870	2985	2985	2985	2985	0
147	20240119	163400	116238870	2985	2985	2985	2985	0
148	20240119	163300	116238870	2985	2985	2985	2985	0
149	20240119	163200	116238870	2985	2985	2985	2985	0
150	20240119	163100	116238870	2985	2985	2985	2985	0
151	20240119	163000	116238870	2985	2985	2985	2985	0
152	20240119	162900	116238870	2985	2985	2985	2985	3528
153	20240119	162800	116238870	2985	2985	2985	2985	0
154	20240119	162700	116238870	2985	2985	2985	2985	0
155	20240119	162600	116238870	2985	2985	2985	2985	0
156	20240119	162500	116238870	2985	2985	2985	2985	0
157	20240119	162400	116238870	2985	2985	2985	2985	0
158	20240119	162300	116238870	2985	2985	2985	2985	0
159	20240119	162200	116238870	2985	2985	2985	2985	0
160	20240119	162100	116238870	2985	2985	2985	2985	0
161	20240119	162000	116238870	2985	2985	2985	2985	0
162	20240119	161900	116238870	2985	2985	2985	2985	0
163	20240119	161800	116238870	2985	2985	2985	2985	0
164	20240119	161700	116238870	2985	2985	2985	2985	0
165	20240119	161600	116238870	2985	2985	2985	2985	0
166	20240119	161500	116238870	2985	2985	2985	2985	0
167	20240119	161400	116238870	2985	2985	2985	2985	0
168	20240119	161300	116238870	2985	2985	2985	2985	0
169	20240119	161200	116238870	2985	2985	2985	2985	0
170	20240119	161100	116238870	2985	2985	2985	2985	0
171	20240119	161000	116238870	2985	2985	2985	2985	0
172	20240119	160900	116238870	2985	2985	2985	2985	0
173	20240119	160800	116238870	2985	2985	2985	2985	0
174	20240119	160700	116238870	2985	2985	2985	2985	0
175	20240119	160600	116238870	2985	2985	2985	2985	0
176	20240119	160500	116238870	2985	2985	2985	2985	0
177	20240119	160400	116238870	2985	2985	2985	2985	0
178	20240119	160300	116238870	2985	2985	2985	2985	0
179	20240119	160200	116238870	2985	2985	2985	2985	0
180	20240119	160100	116238870	2985	2985	2985	2985	0
181	20240119	160000	116238870	2985	2985	2985	2985	0
182	20240119	155900	116238870	2985	2985	2985	2985	3528
183	20240119	155800	116238870	2985	2985	2985	2985	0
184	20240119	155700	116238870	2985	2985	2985	2985	0
185	20240119	155600	116238870	2985	2985	2985	2985	0
186	20240119	155500	116238870	2985	2985	2985	2985	0
187	20240119	155400	116238870	2985	2985	2985	2985	0
188	20240119	155300	116238870	2985	2985	2985	2985	0
189	20240119	155200	116238870	2985	2985	2985	2985	0
190	20240119	155100	116238870	2985	2985	2985	2985	0
191	20240119	155000	116238870	2985	2985	2985	2985	0
192	20240119	154900	116238870	2985	2985	2985	2985	0
193	20240119	154800	116238870	2985	2985	2985	2985	0
194	20240119	154700	116238870	2985	2985	2985	2985	0
195	20240119	154600	116238870	2985	2985	2985	2985	0
196	20240119	154500	116238870	2985	2985	2985	2985	0
197	20240119	154400	116238870	2985	2985	2985	2985	0
198	20240119	154300	116238870	2985	2985	2985	2985	0
199	20240119	154200	116238870	2985	2985	2985	2985	0
200	20240119	154100	116238870	2985	2985	2985	2985	0
201	20240119	154000	116238870	2985	2985	2985	2985	0
202	20240119	153900	116238870	2985	2985	2985	2985	0
203	20240119	153800	116238870	2985	2985	2985	2985	0
204	20240119	153700	116238870	2985	2985	2985	2985	0
205	20240119	153600	116238870	2985	2985	2985	2985	0
206	20240119	153500	116238870	2985	2985	2985	2985	0
207	20240119	153400	116238870	2985	2985	2985	2985	0
208	20240119	153300	116238870	2985	2985	2985	2985	0
209	20240119	153200	116238870	2985	2985	2985	2985	0
210	20240119	153100	116238870	2985	2985	2985	2985	0
211	20240119	153000	116238870	2985	2985	2985	2985	3528
212	20240119	152900	105707790	2985	2985	2985	2985	0
213	20240119	152800	105707790	2985	2985	2985	2985	0
214	20240119	152700	105707790	2985	2985	2985	2985	0
215	20240119	152600	105707790	2985	2985	2985	2985	0
216	20240119	152500	105707790	2985	2985	2985	2985	0
217	20240119	152400	105707790	2985	2985	2985	2985	0
218	20240119	152300	105707790	2985	2985	2985	2985	0
219	20240119	152200	105707790	2985	2985	2985	2985	0
220	20240119	152100	105707790	2985	2985	2985	2985	0
221	20240119	152000	105707790	2985	2985	2985	2985	0
222	20240119	151900	105707790	2985	2985	2990	2985	140
223	20240119	151800	105289405	2985	2985	2990	2985	169
224	20240119	151700	104784345	2990	2990	2990	2985	17
225	20240119	151600	104733520	2985	2990	2990	2985	75
226	20240119	151500	104509635	2990	2990	2990	2990	160
227	20240119	151400	104031235	2990	2990	2990	2990	0
228	20240119	151300	104031235	2990	2990	2990	2990	1
229	20240119	151200	104028245	2985	2985	2985	2985	19
230	20240119	151100	103971530	2990	2990	2990	2990	2
231	20240119	151000	103965550	2990	2990	2990	2990	49
232	20240119	150900	103819040	2990	2995	2995	2990	42
233	20240119	150800	103693410	2995	2995	2995	2995	0
234	20240119	150700	103693410	2995	2995	2995	2995	0
235	20240119	150600	103693410	2995	2995	2995	2995	0
236	20240119	150500	103693410	2995	2995	2995	2995	0
237	20240119	150400	103693410	2995	2995	2995	2995	10
238	20240119	150300	103663460	2990	2990	2990	2990	28
239	20240119	150200	103579740	2990	2990	2990	2990	0
240	20240119	150100	103579740	2990	2990	2990	2990	700
241	20240119	150000	101486740	2990	2990	2990	2990	5
242	20240119	145900	101471790	2990	2985	2990	2985	24
243	20240119	145800	101400140	2985	2985	2985	2985	0
244	20240119	145700	101400140	2985	2985	2985	2985	9
245	20240119	145600	101373275	2985	2985	2985	2985	79
246	20240119	145500	101137460	2985	2985	2985	2985	0
247	20240119	145400	101137460	2985	2985	2985	2985	0
248	20240119	145300	101137460	2985	2985	2985	2985	23
249	20240119	145200	101068805	2985	2985	2985	2985	0
250	20240119	145100	101068805	2985	2985	2985	2985	23
251	20240119	145000	101000150	2985	2985	2985	2985	0
252	20240119	144900	101000150	2985	2985	2985	2985	0
253	20240119	144800	101000150	2985	2985	2985	2985	22
254	20240119	144700	100934480	2985	2985	2985	2985	0
255	20240119	144600	100934480	2985	2985	2985	2985	0
256	20240119	144500	100934480	2985	2990	2990	2985	24
257	20240119	144400	100862830	2985	2985	2985	2985	1
258	20240119	144300	100859845	2985	2985	2985	2985	339
259	20240119	144200	99847930	2985	2985	2985	2985	22
260	20240119	144100	99782260	2990	2990	2990	2990	0
261	20240119	144000	99782260	2990	2990	2990	2990	0
262	20240119	143900	99782260	2990	2990	2990	2990	0
263	20240119	143800	99782260	2990	2990	2990	2990	1
264	20240119	143700	99779270	2990	2990	2990	2990	0
265	20240119	143600	99779270	2990	2990	2990	2990	0
266	20240119	143500	99779270	2990	2990	2990	2990	0
267	20240119	143400	99779270	2990	2990	2990	2990	0
268	20240119	143300	99779270	2990	2990	2990	2990	30
269	20240119	143200	99689570	2990	2990	2990	2990	7
270	20240119	143100	99668640	2985	2985	2985	2985	0
271	20240119	143000	99668640	2985	2985	2985	2985	0
272	20240119	142900	99668640	2985	2985	2985	2985	0
273	20240119	142800	99668640	2985	2985	2985	2985	0
274	20240119	142700	99668640	2985	2985	2985	2985	0
275	20240119	142600	99668640	2985	2985	2985	2985	0
276	20240119	142500	99668640	2985	2990	2990	2985	331
277	20240119	142400	98680600	2995	2995	2995	2995	37
278	20240119	142300	98569785	2995	2995	2995	2995	0
279	20240119	142200	98569785	2995	2995	2995	2995	0
280	20240119	142100	98569785	2995	2995	2995	2995	0
281	20240119	142000	98569785	2995	2995	2995	2995	0
282	20240119	141900	98569785	2995	2995	2995	2995	1
283	20240119	141800	98566790	2995	2995	2995	2995	0
284	20240119	141700	98566790	2995	2995	2995	2995	3
285	20240119	141600	98557805	2990	2990	2990	2990	0
286	20240119	141500	98557805	2990	2990	2990	2990	0
287	20240119	141400	98557805	2990	2990	2990	2990	0
288	20240119	141300	98557805	2990	2990	2990	2990	0
289	20240119	141200	98557805	2990	2990	2990	2990	0
290	20240119	141100	98557805	2990	2990	2990	2990	1564
291	20240119	141000	93881445	2990	2990	2990	2990	0
292	20240119	140900	93881445	2990	2990	2990	2990	2
293	20240119	140800	93875465	2985	2985	2985	2985	22
294	20240119	140700	93809795	2985	2985	2985	2985	185
295	20240119	140600	93257570	2985	2985	2985	2985	0
296	20240119	140500	93257570	2985	2985	2985	2985	0
297	20240119	140400	93257570	2985	2985	2985	2985	0
298	20240119	140300	93257570	2985	2985	2985	2985	236
299	20240119	140200	92553110	2990	2990	2990	2990	1
300	20240119	140100	92550120	2990	2990	2990	2990	7
301	20240119	140000	92529190	2990	2990	2990	2990	1884
302	20240119	135900	86896030	2990	2990	2990	2990	600
303	20240119	135800	85102030	2995	2995	2995	2995	0
304	20240119	135700	85102030	2995	2995	2995	2995	0
305	20240119	135600	85102030	2995	2995	2995	2995	0
306	20240119	135500	85102030	2995	2995	2995	2995	0
307	20240119	135400	85102030	2995	2995	2995	2995	4
308	20240119	135300	85090050	2990	2990	2990	2990	0
309	20240119	135200	85090050	2990	2990	2990	2990	0
310	20240119	135100	85090050	2990	2995	2995	2990	78
311	20240119	135000	84856825	2995	2995	2995	2995	0
312	20240119	134900	84856825	2995	2995	2995	2995	2
313	20240119	134800	84850835	2995	2995	2995	2995	0
314	20240119	134700	84850835	2995	2995	2995	2995	0
315	20240119	134600	84850835	2995	2995	2995	2995	0
316	20240119	134500	84850835	2995	2995	2995	2995	4
317	20240119	134400	84838855	2995	2995	2995	2995	0
318	20240119	134300	84838855	2995	2995	2995	2995	0
319	20240119	134200	84838855	2995	2995	2995	2995	0
320	20240119	134100	84838855	2995	2995	2995	2995	0
321	20240119	134000	84838855	2995	2995	2995	2995	2
322	20240119	133900	84832865	2995	2995	2995	2995	1
323	20240119	133800	84829870	3000	3000	3000	3000	0
324	20240119	133700	84829870	3000	3000	3000	3000	10
325	20240119	133600	84799870	2995	2995	2995	2995	0
326	20240119	133500	84799870	2995	2995	2995	2995	130
327	20240119	133400	84410520	2995	2995	2995	2995	0
328	20240119	133300	84410520	2995	2995	2995	2995	2
329	20240119	133200	84404530	2995	2995	2995	2995	0
330	20240119	133100	84404530	2995	2995	2995	2995	610
331	20240119	133000	82577580	2990	2990	2990	2990	0
332	20240119	132900	82577580	2990	2990	2990	2990	0
333	20240119	132800	82577580	2990	2990	2990	2990	1500
334	20240119	132700	78092580	2995	2995	2995	2995	0
335	20240119	132600	78092580	2995	2995	2995	2995	0
336	20240119	132500	78092580	2995	2995	2995	2995	0
337	20240119	132400	78092580	2995	2995	2995	2995	0
338	20240119	132300	78092580	2995	2995	2995	2995	0
339	20240119	132200	78092580	2995	2995	2995	2995	0
340	20240119	132100	78092580	2995	2995	2995	2995	2
341	20240119	132000	78086590	2995	2995	2995	2995	0
342	20240119	131900	78086590	2995	2995	2995	2995	0
343	20240119	131800	78086590	2995	2995	2995	2995	0
344	20240119	131700	78086590	2995	2995	2995	2995	0
345	20240119	131600	78086590	2995	2995	2995	2995	0
346	20240119	131500	78086590	2995	2995	2995	2995	3
347	20240119	131400	78077605	2990	2990	2990	2990	0
348	20240119	131300	78077605	2990	2990	2990	2990	0
349	20240119	131200	78077605	2990	2990	2990	2990	0
350	20240119	131100	78077605	2990	2990	2990	2990	0
351	20240119	131000	78077605	2990	2990	2990	2990	0
352	20240119	130900	78077605	2990	2990	2990	2990	0
353	20240119	130800	78077605	2990	2990	2990	2990	0
354	20240119	130700	78077605	2990	2990	2990	2990	0
355	20240119	130600	78077605	2990	2990	2990	2990	597
356	20240119	130500	76292575	2985	2985	2985	2985	2
357	20240119	130400	76286605	2985	2985	2985	2985	11
358	20240119	130300	76253770	2985	2985	2985	2985	12
359	20240119	130200	76217950	2980	2980	2980	2980	0
360	20240119	130100	76217950	2980	2980	2980	2980	70
361	20240119	130000	76009350	2985	2985	2985	2985	8
362	20240119	125900	75985470	2985	2985	2985	2985	10
363	20240119	125800	75955620	2985	2985	2985	2985	101
364	20240119	125700	75654135	2985	2985	2985	2985	3
365	20240119	125600	75645180	2985	2985	2985	2985	1
366	20240119	125500	75642195	2985	2985	2985	2985	6
367	20240119	125400	75624285	2985	2985	2985	2985	5
368	20240119	125300	75609360	2985	2980	2985	2980	2
369	20240119	125200	75603395	2980	2980	2980	2980	0
370	20240119	125100	75603395	2980	2980	2980	2980	0
371	20240119	125000	75603395	2980	2985	2985	2980	209
372	20240119	124900	74980525	2985	2985	2985	2985	21
373	20240119	124800	74917840	2985	2985	2985	2985	20
374	20240119	124700	74858140	2985	2985	2985	2985	0
375	20240119	124600	74858140	2985	2985	2985	2985	1
376	20240119	124500	74855155	2980	2980	2980	2980	0
377	20240119	124400	74855155	2980	2980	2980	2980	0
378	20240119	124300	74855155	2980	2985	2985	2980	219
379	20240119	124200	74202435	2985	2985	2985	2985	30
380	20240119	124100	74112885	2985	2980	2985	2980	431
381	20240119	124000	72828355	2975	2990	2990	2975	7095
382	20240119	123900	51685630	2990	2990	2990	2990	0
383	20240119	123800	51685630	2990	2990	2990	2990	0
384	20240119	123700	51685630	2990	2990	2990	2990	0
385	20240119	123600	51685630	2990	2990	2990	2990	0
386	20240119	123500	51685630	2990	2990	2990	2990	0
387	20240119	123400	51685630	2990	2990	2990	2990	0
388	20240119	123300	51685630	2990	2990	2990	2990	0
389	20240119	123200	51685630	2990	2990	2990	2990	0
390	20240119	123100	51685630	2990	2990	2990	2990	420
391	20240119	123000	50429830	2990	2990	2990	2990	0
392	20240119	122900	50429830	2990	2990	2990	2990	0
393	20240119	122800	50429830	2990	2990	2990	2990	0
394	20240119	122700	50429830	2990	2990	2990	2990	0
395	20240119	122600	50429830	2990	2990	2990	2990	0
396	20240119	122500	50429830	2990	2990	2990	2990	0
397	20240119	122400	50429830	2990	2990	2990	2990	16
398	20240119	122300	50381990	2990	2990	2990	2990	0
399	20240119	122200	50381990	2990	2985	2990	2985	573
400	20240119	122100	48669085	2985	2985	2985	2985	0
401	20240119	122000	48669085	2985	2985	2985	2985	0
402	20240119	121900	48669085	2985	2985	2985	2985	65
403	20240119	121800	48475060	2985	2985	2985	2985	1
404	20240119	121700	48472075	2990	2990	2990	2990	5
405	20240119	121600	48457125	2990	2990	2990	2990	0
406	20240119	121500	48457125	2990	2990	2990	2990	3
407	20240119	121400	48448155	2985	2985	2985	2985	0
408	20240119	121300	48448155	2985	2985	2985	2985	22
409	20240119	121200	48382485	2990	2990	2990	2990	0
410	20240119	121100	48382485	2990	2990	2990	2990	5
411	20240119	121000	48367535	2990	2990	2990	2990	0
412	20240119	120900	48367535	2990	2990	2990	2990	2
413	20240119	120800	48361555	2990	2990	2990	2990	0
414	20240119	120700	48361555	2990	2990	2990	2990	60
415	20240119	120600	48182155	2985	2985	2985	2985	0
416	20240119	120500	48182155	2985	2985	2985	2985	1
417	20240119	120400	48179170	2990	2990	2990	2990	3
418	20240119	120300	48170200	2990	2990	2990	2990	0
419	20240119	120200	48170200	2990	2990	2990	2990	0
420	20240119	120100	48170200	2990	2990	2990	2990	90
421	20240119	120000	47901100	2985	2985	2985	2985	0
422	20240119	115900	47901100	2985	2985	2985	2985	0
423	20240119	115800	47901100	2985	2985	2985	2985	0
424	20240119	115700	47901100	2985	2985	2985	2985	20
425	20240119	115600	47841400	2990	2990	2990	2990	0
426	20240119	115500	47841400	2990	2990	2990	2990	50
427	20240119	115400	47691900	2985	2985	2985	2985	44
428	20240119	115300	47560560	2985	2985	2985	2985	669
429	20240119	115200	45563595	2990	2990	2990	2990	0
430	20240119	115100	45563595	2990	2990	2990	2990	0
431	20240119	115000	45563595	2990	2990	2990	2990	2
432	20240119	114900	45557615	2990	2985	2990	2985	401
433	20240119	114800	44360625	2985	2985	2985	2985	22
434	20240119	114700	44294955	2990	2990	2990	2990	0
435	20240119	114600	44294955	2990	2990	2990	2990	1
436	20240119	114500	44291965	2985	2985	2985	2985	0
437	20240119	114400	44291965	2985	2990	2990	2985	23
438	20240119	114300	44223305	2985	2985	2985	2985	0
439	20240119	114200	44223305	2985	2985	2985	2985	1
440	20240119	114100	44220320	2985	2985	2985	2985	0
441	20240119	114000	44220320	2985	2985	2985	2985	0
442	20240119	113900	44220320	2985	2985	2985	2985	21
443	20240119	113800	44157635	2985	2985	2985	2985	331
444	20240119	113700	43169600	2985	2985	2985	2985	0
445	20240119	113600	43169600	2985	2985	2985	2985	0
446	20240119	113500	43169600	2985	2985	2990	2985	191
447	20240119	113400	42599460	2985	2985	2985	2985	0
448	20240119	113300	42599460	2985	2985	2985	2985	0
449	20240119	113200	42599460	2985	2985	2985	2985	1
450	20240119	113100	42596475	2985	2985	2985	2985	22
451	20240119	113000	42530805	2990	2990	2990	2990	0
452	20240119	112900	42530805	2990	2990	2990	2990	3
453	20240119	112800	42521835	2985	2985	2985	2985	22
454	20240119	112700	42456165	2990	2990	2990	2990	0
455	20240119	112600	42456165	2990	2990	2990	2990	0
456	20240119	112500	42456165	2990	2990	2990	2990	1
457	20240119	112400	42453175	2985	2985	2985	2985	22
458	20240119	112300	42387505	2985	2985	2985	2985	0
459	20240119	112200	42387505	2985	2985	2985	2985	1
460	20240119	112100	42384520	2990	2985	2990	2985	77
461	20240119	112000	42154670	2990	2990	2990	2990	0
462	20240119	111900	42154670	2990	2990	2990	2990	12
463	20240119	111800	42118790	2990	2990	2990	2990	0
464	20240119	111700	42118790	2990	2990	2990	2990	50
465	20240119	111600	41969290	2985	2985	2985	2985	22
466	20240119	111500	41903620	2985	2985	2985	2985	1
467	20240119	111400	41900635	2990	2990	2990	2990	0
468	20240119	111300	41900635	2990	2985	2990	2985	2
469	20240119	111200	41894660	2985	2985	2985	2985	22
470	20240119	111100	41828990	2990	2990	2990	2990	0
471	20240119	111000	41828990	2990	2990	2990	2990	30
472	20240119	110900	41739290	2985	2985	2985	2985	0
473	20240119	110800	41739290	2985	2985	2985	2985	22
474	20240119	110700	41673620	2990	2990	2990	2990	3
475	20240119	110600	41664650	2985	2985	2985	2985	0
476	20240119	110500	41664650	2985	2985	2985	2985	22
477	20240119	110400	41598980	2985	2985	2985	2985	154
478	20240119	110300	41139290	2985	2985	2985	2985	0
479	20240119	110200	41139290	2985	2985	2985	2985	0
480	20240119	110100	41139290	2985	2985	2985	2985	22
481	20240119	110000	41073620	2990	2990	2990	2990	0
482	20240119	105900	41073620	2990	2990	2990	2990	0
483	20240119	105800	41073620	2990	2990	2990	2990	0
484	20240119	105700	41073620	2990	2990	2990	2990	0
485	20240119	105600	41073620	2990	2990	2990	2990	0
486	20240119	105500	41073620	2990	2990	2990	2990	2
487	20240119	105400	41067640	2990	2990	2990	2990	15
488	20240119	105300	41022790	2990	2990	2990	2990	33
489	20240119	105200	40924120	2990	2990	2990	2990	11
490	20240119	105100	40891230	2990	2990	2990	2990	161
491	20240119	105000	40409840	2990	2990	2990	2990	0
492	20240119	104900	40409840	2990	2985	2990	2985	1429
493	20240119	104800	36142470	2985	2995	2995	2985	1654
494	20240119	104700	31194525	2995	2995	2995	2995	0
495	20240119	104600	31194525	2995	2995	2995	2995	22
496	20240119	104500	31128635	3000	3000	3000	3000	0
497	20240119	104400	31128635	3000	3000	3000	3000	0
498	20240119	104300	31128635	3000	3000	3000	3000	0
499	20240119	104200	31128635	3000	3000	3000	3000	0
500	20240119	104100	31128635	3000	3000	3000	3000	0
501	20240119	104000	31128635	3000	3000	3000	3000	163
502	20240119	103900	30639635	3000	3000	3000	3000	0
503	20240119	103800	30639635	3000	3000	3000	3000	0
504	20240119	103700	30639635	3000	3000	3000	3000	0
505	20240119	103600	30639635	3000	3000	3000	3000	556
506	20240119	103500	28971635	2995	3000	3000	2995	64
507	20240119	103400	28779880	2995	2995	2995	2995	10
508	20240119	103300	28749930	2995	2995	2995	2995	10
509	20240119	103200	28719980	3000	3000	3000	3000	61
510	20240119	103100	28536980	2995	2995	2995	2995	58
511	20240119	103000	28363270	2995	2995	2995	2995	111
512	20240119	102900	28030825	2995	2995	2995	2995	22
513	20240119	102800	27964935	2995	2995	2995	2995	0
514	20240119	102700	27964935	2995	2995	2995	2995	1
515	20240119	102600	27961940	2995	2995	2995	2995	22
516	20240119	102500	27896050	2995	2995	2995	2995	0
517	20240119	102400	27896050	2995	2995	2995	2995	0
518	20240119	102300	27896050	2995	2995	2995	2995	22
519	20240119	102200	27830160	2995	2995	2995	2995	0
520	20240119	102100	27830160	2995	2995	2995	2995	0
521	20240119	102000	27830160	2995	2995	2995	2995	23
522	20240119	101900	27761275	2995	2995	2995	2995	0
523	20240119	101800	27761275	2995	3005	3005	2995	4312
524	20240119	101700	14814775	3005	3015	3015	3005	306
525	20240119	101600	13893865	3015	3015	3015	3015	0
526	20240119	101500	13893865	3015	3015	3015	3015	0
527	20240119	101400	13893865	3015	3015	3015	3015	1
528	20240119	101300	13890850	3010	3010	3010	3010	1
529	20240119	101200	13887840	3010	3015	3015	3010	130
530	20240119	101100	13496040	3015	3015	3015	3015	7
531	20240119	101000	13474935	3015	3015	3015	3015	0
532	20240119	100900	13474935	3015	3015	3015	3015	0
533	20240119	100800	13474935	3015	3015	3015	3015	0
534	20240119	100700	13474935	3015	3015	3015	3015	0
535	20240119	100600	13474935	3015	3015	3015	3015	61
536	20240119	100500	13291020	3015	3015	3015	3015	0
537	20240119	100400	13291020	3015	3015	3015	3015	5
538	20240119	100300	13275945	3010	3015	3015	3010	25
539	20240119	100200	13200680	3010	3010	3010	3010	0
540	20240119	100100	13200680	3010	3010	3010	3010	22
541	20240119	100000	13134460	3015	3015	3015	3015	1
542	20240119	095900	13131445	3015	3015	3015	3015	0
543	20240119	095800	13131445	3015	3015	3015	3015	400
544	20240119	095700	11925445	3015	3015	3015	3015	71
545	20240119	095600	11711380	3015	3015	3015	3015	60
546	20240119	095500	11530480	3015	3015	3015	3015	0
547	20240119	095400	11530480	3015	3015	3015	3015	0
548	20240119	095300	11530480	3015	3015	3015	3015	0
549	20240119	095200	11530480	3015	3015	3015	3015	0
550	20240119	095100	11530480	3015	3015	3015	3015	0
551	20240119	095000	11530480	3015	3015	3015	3015	0
552	20240119	094900	11530480	3015	3015	3015	3015	6
553	20240119	094800	11512390	3015	3015	3015	3015	0
554	20240119	094700	11512390	3015	3015	3015	3015	35
555	20240119	094600	11406865	3015	3015	3015	3015	0
556	20240119	094500	11406865	3015	3015	3015	3015	0
557	20240119	094400	11406865	3015	3015	3015	3015	1
558	20240119	094300	11403850	3000	3000	3000	3000	0
559	20240119	094200	11403850	3000	3000	3000	3000	100
560	20240119	094100	11103850	3015	3015	3015	3015	700
561	20240119	094000	8993350	3015	3015	3015	3015	5
562	20240119	093900	8978275	3015	3015	3015	3015	11
563	20240119	093800	8945110	3015	3015	3015	3015	12
564	20240119	093700	8908930	3000	3000	3000	3000	0
565	20240119	093600	8908930	3000	3010	3010	3000	646
566	20240119	093500	6966080	3015	3015	3015	3015	31
567	20240119	093400	6872615	3015	3015	3015	3015	0
568	20240119	093300	6872615	3015	3015	3015	3015	78
569	20240119	093200	6637445	3010	3010	3010	3010	0
570	20240119	093100	6637445	3010	3010	3010	3010	46
571	20240119	093000	6498985	3015	3015	3015	3015	0
572	20240119	092900	6498985	3015	3015	3015	3015	20
573	20240119	092800	6438685	3015	3015	3015	3015	0
574	20240119	092700	6438685	3015	3015	3015	3015	1
575	20240119	092600	6435670	3015	3015	3015	3015	50
576	20240119	092500	6284920	3015	3015	3015	3015	0
577	20240119	092400	6284920	3015	3015	3015	3015	0
578	20240119	092300	6284920	3015	3015	3015	3015	0
579	20240119	092200	6284920	3015	3005	3015	3005	2
580	20240119	092100	6278900	3015	3015	3015	3015	0
581	20240119	092000	6278900	3015	3015	3015	3015	0
582	20240119	091900	6278900	3015	3015	3015	3015	0
583	20240119	091800	6278900	3015	3005	3015	3000	372
584	20240119	091700	5162790	3015	3015	3015	3015	0
585	20240119	091600	5162790	3015	3010	3015	3000	305
586	20240119	091500	4246440	3010	3015	3015	3010	2
587	20240119	091400	4240415	3015	3015	3015	3015	353
588	20240119	091300	3176120	3020	3020	3020	3020	287
589	20240119	091200	2309380	3020	3020	3020	3020	0
590	20240119	091100	2309380	3020	3020	3020	3020	0
591	20240119	091000	2309380	3020	3020	3020	3020	0
592	20240119	090900	2309380	3020	3020	3020	3020	1
593	20240119	090800	2306360	3020	3020	3020	3020	0
594	20240119	090700	2306360	3020	3020	3020	3020	0
595	20240119	090600	2306360	3020	3010	3020	3010	114
596	20240119	090500	1962520	3010	3010	3010	3010	71
597	20240119	090400	1748810	3010	3010	3010	3010	20
598	20240119	090300	1688610	3010	3010	3010	3010	10
599	20240119	090200	1658510	3010	3010	3010	3010	0
600	20240119	090100	1658510	3010	3010	3010	3010	0
601	20240119	090000	1658510	3010	3010	3010	3010	551