KissMeData/204020/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	203700	154925410	2970	2970	2970	2970	3565
3	20240119	203600	154925410	2970	2970	2970	2970	0
4	20240119	203500	154925410	2970	2970	2970	2970	0
5	20240119	203400	154925410	2970	2970	2970	2970	0
6	20240119	203300	154925410	2970	2970	2970	2970	0
7	20240119	203200	154925410	2970	2970	2970	2970	0
8	20240119	203100	154925410	2970	2970	2970	2970	0
9	20240119	203000	154925410	2970	2970	2970	2970	0
10	20240119	202900	154925410	2970	2970	2970	2970	0
11	20240119	202800	154925410	2970	2970	2970	2970	0
12	20240119	202700	154925410	2970	2970	2970	2970	0
13	20240119	202600	154925410	2970	2970	2970	2970	0
14	20240119	202500	154925410	2970	2970	2970	2970	0
15	20240119	202400	154925410	2970	2970	2970	2970	0
16	20240119	202300	154925410	2970	2970	2970	2970	0
17	20240119	202200	154925410	2970	2970	2970	2970	0
18	20240119	202100	154925410	2970	2970	2970	2970	0
19	20240119	202000	154925410	2970	2970	2970	2970	0
20	20240119	201900	154925410	2970	2970	2970	2970	0
21	20240119	201800	154925410	2970	2970	2970	2970	0
22	20240119	201700	154925410	2970	2970	2970	2970	0
23	20240119	201600	154925410	2970	2970	2970	2970	0
24	20240119	201500	154925410	2970	2970	2970	2970	0
25	20240119	201400	154925410	2970	2970	2970	2970	0
26	20240119	201300	154925410	2970	2970	2970	2970	0
27	20240119	201200	154925410	2970	2970	2970	2970	0
28	20240119	201100	154925410	2970	2970	2970	2970	0
29	20240119	201000	154925410	2970	2970	2970	2970	0
30	20240119	200900	154925410	2970	2970	2970	2970	0
31	20240119	200800	154925410	2970	2970	2970	2970	0
32	20240119	200700	154925410	2970	2970	2970	2970	3565
33	20240119	200600	154925410	2970	2970	2970	2970	0
34	20240119	200500	154925410	2970	2970	2970	2970	0
35	20240119	200400	154925410	2970	2970	2970	2970	0
36	20240119	200300	154925410	2970	2970	2970	2970	0
37	20240119	200200	154925410	2970	2970	2970	2970	0
38	20240119	200100	154925410	2970	2970	2970	2970	0
39	20240119	200000	154925410	2970	2970	2970	2970	0
40	20240119	195900	154925410	2970	2970	2970	2970	0
41	20240119	195800	154925410	2970	2970	2970	2970	0
42	20240119	195700	154925410	2970	2970	2970	2970	0
43	20240119	195600	154925410	2970	2970	2970	2970	0
44	20240119	195500	154925410	2970	2970	2970	2970	0
45	20240119	195400	154925410	2970	2970	2970	2970	0
46	20240119	195300	154925410	2970	2970	2970	2970	0
47	20240119	195200	154925410	2970	2970	2970	2970	0
48	20240119	195100	154925410	2970	2970	2970	2970	0
49	20240119	195000	154925410	2970	2970	2970	2970	0
50	20240119	194900	154925410	2970	2970	2970	2970	0
51	20240119	194800	154925410	2970	2970	2970	2970	0
52	20240119	194700	154925410	2970	2970	2970	2970	0
53	20240119	194600	154925410	2970	2970	2970	2970	0
54	20240119	194500	154925410	2970	2970	2970	2970	0
55	20240119	194400	154925410	2970	2970	2970	2970	0
56	20240119	194300	154925410	2970	2970	2970	2970	0
57	20240119	194200	154925410	2970	2970	2970	2970	0
58	20240119	194100	154925410	2970	2970	2970	2970	0
59	20240119	194000	154925410	2970	2970	2970	2970	0
60	20240119	193900	154925410	2970	2970	2970	2970	0
61	20240119	193800	154925410	2970	2970	2970	2970	0
62	20240119	193700	154925410	2970	2970	2970	2970	3565
63	20240119	193600	154925410	2970	2970	2970	2970	0
64	20240119	193500	154925410	2970	2970	2970	2970	0
65	20240119	193400	154925410	2970	2970	2970	2970	0
66	20240119	193300	154925410	2970	2970	2970	2970	0
67	20240119	193200	154925410	2970	2970	2970	2970	0
68	20240119	193100	154925410	2970	2970	2970	2970	0
69	20240119	193000	154925410	2970	2970	2970	2970	0
70	20240119	192900	154925410	2970	2970	2970	2970	0
71	20240119	192800	154925410	2970	2970	2970	2970	0
72	20240119	192700	154925410	2970	2970	2970	2970	0
73	20240119	192600	154925410	2970	2970	2970	2970	0
74	20240119	192500	154925410	2970	2970	2970	2970	0
75	20240119	192400	154925410	2970	2970	2970	2970	0
76	20240119	192300	154925410	2970	2970	2970	2970	0
77	20240119	192200	154925410	2970	2970	2970	2970	0
78	20240119	192100	154925410	2970	2970	2970	2970	0
79	20240119	192000	154925410	2970	2970	2970	2970	0
80	20240119	191900	154925410	2970	2970	2970	2970	0
81	20240119	191800	154925410	2970	2970	2970	2970	0
82	20240119	191700	154925410	2970	2970	2970	2970	0
83	20240119	191600	154925410	2970	2970	2970	2970	0
84	20240119	191500	154925410	2970	2970	2970	2970	0
85	20240119	191400	154925410	2970	2970	2970	2970	0
86	20240119	191300	154925410	2970	2970	2970	2970	0
87	20240119	191200	154925410	2970	2970	2970	2970	0
88	20240119	191100	154925410	2970	2970	2970	2970	0
89	20240119	191000	154925410	2970	2970	2970	2970	0
90	20240119	190900	154925410	2970	2970	2970	2970	0
91	20240119	190800	154925410	2970	2970	2970	2970	0
92	20240119	190700	154925410	2970	2970	2970	2970	3565
93	20240119	190600	154925410	2970	2970	2970	2970	0
94	20240119	190500	154925410	2970	2970	2970	2970	0
95	20240119	190400	154925410	2970	2970	2970	2970	0
96	20240119	190300	154925410	2970	2970	2970	2970	0
97	20240119	190200	154925410	2970	2970	2970	2970	0
98	20240119	190100	154925410	2970	2970	2970	2970	0
99	20240119	190000	154925410	2970	2970	2970	2970	0
100	20240119	185900	154925410	2970	2970	2970	2970	0
101	20240119	185800	154925410	2970	2970	2970	2970	0
102	20240119	185700	154925410	2970	2970	2970	2970	0
103	20240119	185600	154925410	2970	2970	2970	2970	0
104	20240119	185500	154925410	2970	2970	2970	2970	0
105	20240119	185400	154925410	2970	2970	2970	2970	0
106	20240119	185300	154925410	2970	2970	2970	2970	0
107	20240119	185200	154925410	2970	2970	2970	2970	0
108	20240119	185100	154925410	2970	2970	2970	2970	0
109	20240119	185000	154925410	2970	2970	2970	2970	0
110	20240119	184900	154925410	2970	2970	2970	2970	0
111	20240119	184800	154925410	2970	2970	2970	2970	0
112	20240119	184700	154925410	2970	2970	2970	2970	0
113	20240119	184600	154925410	2970	2970	2970	2970	0
114	20240119	184500	154925410	2970	2970	2970	2970	0
115	20240119	184400	154925410	2970	2970	2970	2970	0
116	20240119	184300	154925410	2970	2970	2970	2970	0
117	20240119	184200	154925410	2970	2970	2970	2970	0
118	20240119	184100	154925410	2970	2970	2970	2970	0
119	20240119	184000	154925410	2970	2970	2970	2970	0
120	20240119	183900	154925410	2970	2970	2970	2970	0
121	20240119	183800	154925410	2970	2970	2970	2970	0
122	20240119	183700	154925410	2970	2970	2970	2970	3565
123	20240119	183600	154925410	2970	2970	2970	2970	0
124	20240119	183500	154925410	2970	2970	2970	2970	0
125	20240119	183400	154925410	2970	2970	2970	2970	0
126	20240119	183300	154925410	2970	2970	2970	2970	0
127	20240119	183200	154925410	2970	2970	2970	2970	0
128	20240119	183100	154925410	2970	2970	2970	2970	0
129	20240119	183000	154925410	2970	2970	2970	2970	0
130	20240119	182900	154925410	2970	2970	2970	2970	0
131	20240119	182800	154925410	2970	2970	2970	2970	0
132	20240119	182700	154925410	2970	2970	2970	2970	0
133	20240119	182600	154925410	2970	2970	2970	2970	0
134	20240119	182500	154925410	2970	2970	2970	2970	0
135	20240119	182400	154925410	2970	2970	2970	2970	0
136	20240119	182300	154925410	2970	2970	2970	2970	0
137	20240119	182200	154925410	2970	2970	2970	2970	0
138	20240119	182100	154925410	2970	2970	2970	2970	0
139	20240119	182000	154925410	2970	2970	2970	2970	0
140	20240119	181900	154925410	2970	2970	2970	2970	0
141	20240119	181800	154925410	2970	2970	2970	2970	0
142	20240119	181700	154925410	2970	2970	2970	2970	0
143	20240119	181600	154925410	2970	2970	2970	2970	0
144	20240119	181500	154925410	2970	2970	2970	2970	0
145	20240119	181400	154925410	2970	2970	2970	2970	0
146	20240119	181300	154925410	2970	2970	2970	2970	0
147	20240119	181200	154925410	2970	2970	2970	2970	0
148	20240119	181100	154925410	2970	2970	2970	2970	0
149	20240119	181000	154925410	2970	2970	2970	2970	0
150	20240119	180900	154925410	2970	2970	2970	2970	0
151	20240119	180800	154925410	2970	2970	2970	2970	0
152	20240119	180700	154925410	2970	2970	2970	2970	3565
153	20240119	180600	154925410	2970	2970	2970	2970	0
154	20240119	180500	154925410	2970	2970	2970	2970	0
155	20240119	180400	154925410	2970	2970	2970	2970	0
156	20240119	180300	154925410	2970	2970	2970	2970	0
157	20240119	180200	154925410	2970	2970	2970	2970	0
158	20240119	180100	154925410	2970	2970	2970	2970	0
159	20240119	180000	154925410	2970	2970	2970	2970	0
160	20240119	175900	154925410	2970	2970	2970	2970	0
161	20240119	175800	154925410	2970	2970	2970	2970	0
162	20240119	175700	154925410	2970	2970	2970	2970	0
163	20240119	175600	154925410	2970	2970	2970	2970	0
164	20240119	175500	154925410	2970	2970	2970	2970	0
165	20240119	175400	154925410	2970	2970	2970	2970	0
166	20240119	175300	154925410	2970	2970	2970	2970	0
167	20240119	175200	154925410	2970	2970	2970	2970	0
168	20240119	175100	154925410	2970	2970	2970	2970	0
169	20240119	175000	154925410	2970	2970	2970	2970	0
170	20240119	174900	154925410	2970	2970	2970	2970	0
171	20240119	174800	154925410	2970	2970	2970	2970	0
172	20240119	174700	154925410	2970	2970	2970	2970	0
173	20240119	174600	154925410	2970	2970	2970	2970	0
174	20240119	174500	154925410	2970	2970	2970	2970	0
175	20240119	174400	154925410	2970	2970	2970	2970	0
176	20240119	174300	154925410	2970	2970	2970	2970	0
177	20240119	174200	154925410	2970	2970	2970	2970	0
178	20240119	174100	154925410	2970	2970	2970	2970	0
179	20240119	174000	154925410	2970	2970	2970	2970	0
180	20240119	173900	154925410	2970	2970	2970	2970	0
181	20240119	173800	154925410	2970	2970	2970	2970	0
182	20240119	173700	154925410	2970	2970	2970	2970	3565
183	20240119	173600	154925410	2970	2970	2970	2970	0
184	20240119	173500	154925410	2970	2970	2970	2970	0
185	20240119	173400	154925410	2970	2970	2970	2970	0
186	20240119	173300	154925410	2970	2970	2970	2970	0
187	20240119	173200	154925410	2970	2970	2970	2970	0
188	20240119	173100	154925410	2970	2970	2970	2970	0
189	20240119	173000	154925410	2970	2970	2970	2970	0
190	20240119	172900	154925410	2970	2970	2970	2970	0
191	20240119	172800	154925410	2970	2970	2970	2970	0
192	20240119	172700	154925410	2970	2970	2970	2970	0
193	20240119	172600	154925410	2970	2970	2970	2970	0
194	20240119	172500	154925410	2970	2970	2970	2970	0
195	20240119	172400	154925410	2970	2970	2970	2970	0
196	20240119	172300	154925410	2970	2970	2970	2970	0
197	20240119	172200	154925410	2970	2970	2970	2970	0
198	20240119	172100	154925410	2970	2970	2970	2970	0
199	20240119	172000	154925410	2970	2970	2970	2970	0
200	20240119	171900	154925410	2970	2970	2970	2970	0
201	20240119	171800	154925410	2970	2970	2970	2970	0
202	20240119	171700	154925410	2970	2970	2970	2970	0
203	20240119	171600	154925410	2970	2970	2970	2970	0
204	20240119	171500	154925410	2970	2970	2970	2970	0
205	20240119	171400	154925410	2970	2970	2970	2970	0
206	20240119	171300	154925410	2970	2970	2970	2970	0
207	20240119	171200	154925410	2970	2970	2970	2970	0
208	20240119	171100	154925410	2970	2970	2970	2970	0
209	20240119	171000	154925410	2970	2970	2970	2970	0
210	20240119	170900	154925410	2970	2970	2970	2970	0
211	20240119	170800	154925410	2970	2970	2970	2970	0
212	20240119	170700	154925410	2970	2970	2970	2970	3565
213	20240119	170600	154925410	2970	2970	2970	2970	0
214	20240119	170500	154925410	2970	2970	2970	2970	0
215	20240119	170400	154925410	2970	2970	2970	2970	0
216	20240119	170300	154925410	2970	2970	2970	2970	0
217	20240119	170200	154925410	2970	2970	2970	2970	0
218	20240119	170100	154925410	2970	2970	2970	2970	0
219	20240119	170000	154925410	2970	2970	2970	2970	0
220	20240119	165900	154925410	2970	2970	2970	2970	0
221	20240119	165800	154925410	2970	2970	2970	2970	0
222	20240119	165700	154925410	2970	2970	2970	2970	0
223	20240119	165600	154925410	2970	2970	2970	2970	0
224	20240119	165500	154925410	2970	2970	2970	2970	0
225	20240119	165400	154925410	2970	2970	2970	2970	0
226	20240119	165300	154925410	2970	2970	2970	2970	0
227	20240119	165200	154925410	2970	2970	2970	2970	0
228	20240119	165100	154925410	2970	2970	2970	2970	0
229	20240119	165000	154925410	2970	2970	2970	2970	0
230	20240119	164900	154925410	2970	2970	2970	2970	0
231	20240119	164800	154925410	2970	2970	2970	2970	0
232	20240119	164700	154925410	2970	2970	2970	2970	0
233	20240119	164600	154925410	2970	2970	2970	2970	0
234	20240119	164500	154925410	2970	2970	2970	2970	0
235	20240119	164400	154925410	2970	2970	2970	2970	0
236	20240119	164300	154925410	2970	2970	2970	2970	0
237	20240119	164200	154925410	2970	2970	2970	2970	0
238	20240119	164100	154925410	2970	2970	2970	2970	0
239	20240119	164000	154925410	2970	2970	2970	2970	0
240	20240119	163900	154925410	2970	2970	2970	2970	0
241	20240119	163800	154925410	2970	2970	2970	2970	0
242	20240119	163700	154925410	2970	2970	2970	2970	3565
243	20240119	163600	154925410	2970	2970	2970	2970	0
244	20240119	163500	154925410	2970	2970	2970	2970	0
245	20240119	163400	154925410	2970	2970	2970	2970	0
246	20240119	163300	154925410	2970	2970	2970	2970	0
247	20240119	163200	154925410	2970	2970	2970	2970	0
248	20240119	163100	154925410	2970	2970	2970	2970	0
249	20240119	163000	154925410	2970	2970	2970	2970	0
250	20240119	162900	154925410	2970	2970	2970	2970	0
251	20240119	162800	154925410	2970	2970	2970	2970	0
252	20240119	162700	154925410	2970	2970	2970	2970	0
253	20240119	162600	154925410	2970	2970	2970	2970	0
254	20240119	162500	154925410	2970	2970	2970	2970	0
255	20240119	162400	154925410	2970	2970	2970	2970	0
256	20240119	162300	154925410	2970	2970	2970	2970	0
257	20240119	162200	154925410	2970	2970	2970	2970	0
258	20240119	162100	154925410	2970	2970	2970	2970	0
259	20240119	162000	154925410	2970	2970	2970	2970	0
260	20240119	161900	154925410	2970	2970	2970	2970	0
261	20240119	161800	154925410	2970	2970	2970	2970	0
262	20240119	161700	154925410	2970	2970	2970	2970	0
263	20240119	161600	154925410	2970	2970	2970	2970	0
264	20240119	161500	154925410	2970	2970	2970	2970	0
265	20240119	161400	154925410	2970	2970	2970	2970	0
266	20240119	161300	154925410	2970	2970	2970	2970	0
267	20240119	161200	154925410	2970	2970	2970	2970	0
268	20240119	161100	154925410	2970	2970	2970	2970	0
269	20240119	161000	154925410	2970	2970	2970	2970	0
270	20240119	160900	154925410	2970	2970	2970	2970	0
271	20240119	160800	154925410	2970	2970	2970	2970	0
272	20240119	160700	154925410	2970	2970	2970	2970	3565
273	20240119	160600	154925410	2970	2970	2970	2970	0
274	20240119	160500	154925410	2970	2970	2970	2970	0
275	20240119	160400	154925410	2970	2970	2970	2970	0
276	20240119	160300	154925410	2970	2970	2970	2970	0
277	20240119	160200	154925410	2970	2970	2970	2970	0
278	20240119	160100	154925410	2970	2970	2970	2970	0
279	20240119	160000	154925410	2970	2970	2970	2970	0
280	20240119	155900	154925410	2970	2970	2970	2970	0
281	20240119	155800	154925410	2970	2970	2970	2970	0
282	20240119	155700	154925410	2970	2970	2970	2970	0
283	20240119	155600	154925410	2970	2970	2970	2970	0
284	20240119	155500	154925410	2970	2970	2970	2970	0
285	20240119	155400	154925410	2970	2970	2970	2970	0
286	20240119	155300	154925410	2970	2970	2970	2970	0
287	20240119	155200	154925410	2970	2970	2970	2970	0
288	20240119	155100	154925410	2970	2970	2970	2970	0
289	20240119	155000	154925410	2970	2970	2970	2970	0
290	20240119	154900	154925410	2970	2970	2970	2970	0
291	20240119	154800	154925410	2970	2970	2970	2970	0
292	20240119	154700	154925410	2970	2970	2970	2970	0
293	20240119	154600	154925410	2970	2970	2970	2970	0
294	20240119	154500	154925410	2970	2970	2970	2970	0
295	20240119	154400	154925410	2970	2970	2970	2970	0
296	20240119	154300	154925410	2970	2970	2970	2970	0
297	20240119	154200	154925410	2970	2970	2970	2970	0
298	20240119	154100	154925410	2970	2970	2970	2970	0
299	20240119	154000	154925410	2970	2970	2970	2970	0
300	20240119	153900	154925410	2970	2970	2970	2970	0
301	20240119	153800	154925410	2970	2970	2970	2970	0
302	20240119	153700	154925410	2970	2970	2970	2970	3565
303	20240119	153600	154925410	2970	2970	2970	2970	0
304	20240119	153500	154925410	2970	2970	2970	2970	0
305	20240119	153400	154925410	2970	2970	2970	2970	0
306	20240119	153300	154925410	2970	2970	2970	2970	0
307	20240119	153200	154925410	2970	2970	2970	2970	0
308	20240119	153100	154925410	2970	2970	2970	2970	0
309	20240119	153000	154925410	2970	2970	2970	2970	3565
310	20240119	152900	144337360	2980	2980	2980	2980	0
311	20240119	152800	144337360	2980	2980	2980	2980	0
312	20240119	152700	144337360	2980	2980	2980	2980	0
313	20240119	152600	144337360	2980	2980	2980	2980	0
314	20240119	152500	144337360	2980	2980	2980	2980	0
315	20240119	152400	144337360	2980	2980	2980	2980	0
316	20240119	152300	144337360	2980	2980	2980	2980	0
317	20240119	152200	144337360	2980	2980	2980	2980	0
318	20240119	152100	144337360	2980	2980	2980	2980	0
319	20240119	152000	144337360	2980	2980	2980	2980	0
320	20240119	151900	144337360	2980	2990	2990	2975	12805
321	20240119	151800	106163625	3000	3000	3000	3000	0
322	20240119	151700	106163625	3000	3000	3000	3000	178
323	20240119	151600	105629625	3000	3000	3000	3000	0
324	20240119	151500	105629625	3000	3000	3000	3000	0
325	20240119	151400	105629625	3000	3000	3000	3000	1
326	20240119	151300	105626625	3000	3000	3000	3000	150
327	20240119	151200	105176625	2990	2990	2990	2990	0
328	20240119	151100	105176625	2990	2990	2990	2990	0
329	20240119	151000	105176625	2990	2995	2995	2990	1000
330	20240119	150900	102185710	3000	3000	3000	3000	2
331	20240119	150800	102179710	3000	3000	3000	3000	0
332	20240119	150700	102179710	3000	3000	3000	3000	3
333	20240119	150600	102170710	3000	3000	3000	3000	0
334	20240119	150500	102170710	3000	3000	3000	3000	0
335	20240119	150400	102170710	3000	3000	3000	3000	0
336	20240119	150300	102170710	3000	3000	3000	3000	30
337	20240119	150200	102080710	3000	3000	3000	3000	0
338	20240119	150100	102080710	3000	3000	3000	3000	0
339	20240119	150000	102080710	3000	2995	3000	2995	378
340	20240119	145900	100948590	2995	2995	2995	2995	0
341	20240119	145800	100948590	2995	2995	2995	2995	7
342	20240119	145700	100927625	2995	2995	2995	2995	1000
343	20240119	145600	97932625	2995	2995	2995	2995	0
344	20240119	145500	97932625	2995	2995	2995	2995	80
345	20240119	145400	97693025	2990	2990	2990	2990	0
346	20240119	145300	97693025	2990	2990	2990	2990	85
347	20240119	145200	97438875	2995	2995	2995	2995	0
348	20240119	145100	97438875	2995	2995	2995	2995	2
349	20240119	145000	97432885	2995	2995	2995	2995	318
350	20240119	144900	96480475	2995	2995	2995	2995	0
351	20240119	144800	96480475	2995	2995	2995	2995	0
352	20240119	144700	96480475	2995	2995	2995	2995	3
353	20240119	144600	96471490	2990	2990	2990	2990	0
354	20240119	144500	96471490	2990	2990	2990	2990	2
355	20240119	144400	96465510	2995	2995	2995	2995	0
356	20240119	144300	96465510	2995	2995	2995	2995	1
357	20240119	144200	96462515	2995	2995	2995	2995	0
358	20240119	144100	96462515	2995	2995	2995	2995	0
359	20240119	144000	96462515	2995	2995	2995	2995	0
360	20240119	143900	96462515	2995	2995	2995	2995	0
361	20240119	143800	96462515	2995	2995	2995	2995	5
362	20240119	143700	96447540	2995	2995	2995	2995	0
363	20240119	143600	96447540	2995	2995	2995	2995	224
364	20240119	143500	95776660	2990	2990	2990	2990	0
365	20240119	143400	95776660	2990	2990	2990	2990	0
366	20240119	143300	95776660	2990	2990	2990	2990	0
367	20240119	143200	95776660	2990	2995	2995	2990	105
368	20240119	143100	95462685	2995	2995	2995	2995	0
369	20240119	143000	95462685	2995	2995	2995	2995	2
370	20240119	142900	95456695	2995	2995	2995	2995	0
371	20240119	142800	95456695	2995	2995	2995	2995	310
372	20240119	142700	94528245	2990	2990	2990	2990	1
373	20240119	142600	94525255	2990	2990	2990	2990	0
374	20240119	142500	94525255	2990	2990	2990	2990	0
375	20240119	142400	94525255	2990	2990	2990	2990	4
376	20240119	142300	94513295	2985	2985	2985	2985	0
377	20240119	142200	94513295	2985	2985	2985	2985	0
378	20240119	142100	94513295	2985	2990	2990	2985	1000
379	20240119	142000	91528055	2990	2990	2990	2990	0
380	20240119	141900	91528055	2990	2990	2990	2990	3
381	20240119	141800	91519085	2990	2990	2990	2990	0
382	20240119	141700	91519085	2990	2990	2990	2990	0
383	20240119	141600	91519085	2990	2995	2995	2990	469
384	20240119	141500	90116725	2995	2995	2995	2995	10
385	20240119	141400	90086775	2995	2995	2995	2995	0
386	20240119	141300	90086775	2995	2995	2995	2995	545
387	20240119	141200	88454500	2990	2990	2990	2990	0
388	20240119	141100	88454500	2990	2990	2990	2990	0
389	20240119	141000	88454500	2990	2990	2990	2990	0
390	20240119	140900	88454500	2990	2990	2990	2990	0
391	20240119	140800	88454500	2990	2990	2990	2990	3
392	20240119	140700	88445530	2990	2990	2990	2990	0
393	20240119	140600	88445530	2990	2990	2990	2990	0
394	20240119	140500	88445530	2990	2990	2990	2990	2593
395	20240119	140400	80692460	2995	2995	2995	2995	0
396	20240119	140300	80692460	2995	2995	2995	2995	0
397	20240119	140200	80692460	2995	2995	2995	2995	0
398	20240119	140100	80692460	2995	2995	2995	2995	0
399	20240119	140000	80692460	2995	2995	2995	2995	334
400	20240119	135900	79692130	2990	2990	2990	2990	264
401	20240119	135800	78902770	2990	2990	2990	2990	0
402	20240119	135700	78902770	2990	2995	2995	2990	324
403	20240119	135600	77932485	2995	2995	2995	2995	0
404	20240119	135500	77932485	2995	2995	2995	2995	0
405	20240119	135400	77932485	2995	2995	2995	2995	0
406	20240119	135300	77932485	2995	2995	2995	2995	0
407	20240119	135200	77932485	2995	2995	2995	2995	0
408	20240119	135100	77932485	2995	2995	2995	2995	0
409	20240119	135000	77932485	2995	2995	2995	2995	0
410	20240119	134900	77932485	2995	2995	2995	2995	500
411	20240119	134800	76434985	3000	3000	3000	3000	0
412	20240119	134700	76434985	3000	3000	3000	3000	0
413	20240119	134600	76434985	3000	3000	3000	3000	235
414	20240119	134500	75729985	3005	3005	3005	3005	0
415	20240119	134400	75729985	3005	3005	3005	3005	10
416	20240119	134300	75699935	3005	3005	3005	3005	0
417	20240119	134200	75699935	3005	3005	3005	3005	10
418	20240119	134100	75669885	3005	3005	3005	3005	10
419	20240119	134000	75639835	3005	3005	3005	3005	0
420	20240119	133900	75639835	3005	3005	3005	3000	44
421	20240119	133800	75507630	3005	3005	3005	3005	0
422	20240119	133700	75507630	3005	3005	3005	3005	0
423	20240119	133600	75507630	3005	3005	3005	3005	0
424	20240119	133500	75507630	3005	3005	3005	3005	20
425	20240119	133400	75447530	3010	3010	3010	3010	0
426	20240119	133300	75447530	3010	3010	3010	3010	8
427	20240119	133200	75423450	3010	3010	3010	3010	0
428	20240119	133100	75423450	3010	3010	3010	3010	20
429	20240119	133000	75363250	3015	3015	3015	3015	0
430	20240119	132900	75363250	3015	3015	3015	3015	0
431	20240119	132800	75363250	3015	3015	3015	3015	0
432	20240119	132700	75363250	3015	3015	3015	3015	0
433	20240119	132600	75363250	3015	3015	3015	3015	5
434	20240119	132500	75348175	3010	3010	3010	3010	52
435	20240119	132400	75191655	3010	3010	3010	3010	0
436	20240119	132300	75191655	3010	3010	3010	3010	0
437	20240119	132200	75191655	3010	3010	3010	3010	0
438	20240119	132100	75191655	3010	3010	3010	3010	0
439	20240119	132000	75191655	3010	3010	3010	3010	4
440	20240119	131900	75179615	3010	3010	3010	3010	44
441	20240119	131800	75047175	3010	3010	3010	3010	0
442	20240119	131700	75047175	3010	3010	3010	3010	0
443	20240119	131600	75047175	3010	3010	3010	3010	0
444	20240119	131500	75047175	3010	3010	3010	3010	0
445	20240119	131400	75047175	3010	3010	3010	3010	4
446	20240119	131300	75035135	3010	3010	3010	3010	0
447	20240119	131200	75035135	3010	3010	3010	3010	0
448	20240119	131100	75035135	3010	3010	3010	3010	0
449	20240119	131000	75035135	3010	3010	3010	3010	0
450	20240119	130900	75035135	3010	3005	3010	3005	405
451	20240119	130800	73816105	3000	3000	3000	3000	0
452	20240119	130700	73816105	3000	3000	3000	3000	170
453	20240119	130600	73306105	3000	3000	3000	3000	0
454	20240119	130500	73306105	3000	3000	3000	3000	0
455	20240119	130400	73306105	3000	3000	3000	3000	0
456	20240119	130300	73306105	3000	3000	3000	3000	0
457	20240119	130200	73306105	3000	3000	3000	3000	0
458	20240119	130100	73306105	3000	3000	3000	3000	0
459	20240119	130000	73306105	3000	3000	3000	3000	0
460	20240119	125900	73306105	3000	3000	3000	3000	0
461	20240119	125800	73306105	3000	3015	3015	3000	17
462	20240119	125700	73255030	3005	3005	3005	3005	0
463	20240119	125600	73255030	3005	3005	3005	3005	361
464	20240119	125500	72170225	3005	3005	3005	3005	0
465	20240119	125400	72170225	3005	2990	3005	2990	207
466	20240119	125300	71551190	2990	2990	2990	2990	0
467	20240119	125200	71551190	2990	2990	2990	2990	50
468	20240119	125100	71401690	2990	2990	2990	2990	0
469	20240119	125000	71401690	2990	2990	2990	2990	324
470	20240119	124900	70432930	3005	3000	3005	3000	300
471	20240119	124800	69531670	2990	2990	2990	2990	0
472	20240119	124700	69531670	2990	2990	2990	2990	0
473	20240119	124600	69531670	2990	2990	2990	2990	90
474	20240119	124500	69262570	3000	3000	3000	3000	0
475	20240119	124400	69262570	3000	3000	3000	3000	0
476	20240119	124300	69262570	3000	3000	3000	3000	0
477	20240119	124200	69262570	3000	3000	3000	3000	0
478	20240119	124100	69262570	3000	2995	3000	2995	101
479	20240119	124000	68959620	2990	2995	2995	2990	100
480	20240119	123900	68660445	3000	3000	3000	3000	0
481	20240119	123800	68660445	3000	3000	3000	3000	0
482	20240119	123700	68660445	3000	3000	3000	3000	0
483	20240119	123600	68660445	3000	3000	3000	3000	40
484	20240119	123500	68540445	3000	3000	3000	3000	300
485	20240119	123400	67640445	3005	3005	3005	3005	3
486	20240119	123300	67631430	3005	3005	3005	3005	0
487	20240119	123200	67631430	3005	3005	3005	3005	0
488	20240119	123100	67631430	3005	3005	3005	3005	0
489	20240119	123000	67631430	3005	3005	3005	3005	0
490	20240119	122900	67631430	3005	3005	3005	3005	10
491	20240119	122800	67601380	3000	3000	3000	3000	158
492	20240119	122700	67127380	3000	3000	3000	3000	1
493	20240119	122600	67124380	3005	3005	3005	3005	0
494	20240119	122500	67124380	3005	3005	3005	3005	0
495	20240119	122400	67124380	3005	3005	3005	3005	10
496	20240119	122300	67094330	3005	3005	3005	3005	0
497	20240119	122200	67094330	3005	3005	3005	3005	0
498	20240119	122100	67094330	3005	3005	3005	3005	0
499	20240119	122000	67094330	3005	3005	3005	3005	0
500	20240119	121900	67094330	3005	3005	3005	3005	20
501	20240119	121800	67034230	3005	3005	3005	3005	0
502	20240119	121700	67034230	3005	3005	3005	3005	0
503	20240119	121600	67034230	3005	3005	3005	3005	0
504	20240119	121500	67034230	3005	3005	3005	3005	190
505	20240119	121400	66463280	3005	3005	3005	3005	0
506	20240119	121300	66463280	3005	3005	3005	3005	0
507	20240119	121200	66463280	3005	3005	3005	3005	8
508	20240119	121100	66439240	3005	3005	3005	3005	0
509	20240119	121000	66439240	3005	3005	3005	3005	0
510	20240119	120900	66439240	3005	3005	3005	3005	0
511	20240119	120800	66439240	3005	3005	3005	3005	0
512	20240119	120700	66439240	3005	3005	3005	3005	0
513	20240119	120600	66439240	3005	3005	3005	3005	0
514	20240119	120500	66439240	3005	3005	3005	3005	0
515	20240119	120400	66439240	3005	3005	3005	3005	2
516	20240119	120300	66433230	3000	3000	3000	3000	0
517	20240119	120200	66433230	3000	3000	3000	3000	322
518	20240119	120100	65467230	3005	3005	3005	3005	0
519	20240119	120000	65467230	3005	3005	3005	3005	0
520	20240119	115900	65467230	3005	3005	3005	3005	0
521	20240119	115800	65467230	3005	3005	3005	3005	3
522	20240119	115700	65458215	3005	3005	3005	3005	0
523	20240119	115600	65458215	3005	3005	3005	3005	2
524	20240119	115500	65452205	3000	3000	3000	3000	0
525	20240119	115400	65452205	3000	3000	3000	3000	0
526	20240119	115300	65452205	3000	3000	3000	3000	0
527	20240119	115200	65452205	3000	3005	3005	3000	194
528	20240119	115100	64870135	3000	3000	3000	3000	0
529	20240119	115000	64870135	3000	3000	3000	3000	0
530	20240119	114900	64870135	3000	3000	3000	3000	0
531	20240119	114800	64870135	3000	3000	3000	3000	0
532	20240119	114700	64870135	3000	3000	3000	3000	0
533	20240119	114600	64870135	3000	3000	3000	3000	0
534	20240119	114500	64870135	3000	3000	3000	3000	0
535	20240119	114400	64870135	3000	3000	3000	3000	0
536	20240119	114300	64870135	3000	3000	3000	3000	0
537	20240119	114200	64870135	3000	3000	3000	3000	0
538	20240119	114100	64870135	3000	3000	3000	3000	78
539	20240119	114000	64636135	3000	3000	3000	3000	0
540	20240119	113900	64636135	3000	3000	3000	3000	0
541	20240119	113800	64636135	3000	3000	3000	3000	0
542	20240119	113700	64636135	3000	3000	3000	3000	0
543	20240119	113600	64636135	3000	3000	3000	3000	26
544	20240119	113500	64558135	3000	3000	3000	3000	0
545	20240119	113400	64558135	3000	3000	3000	3000	0
546	20240119	113300	64558135	3000	3000	3000	3000	0
547	20240119	113200	64558135	3000	3000	3000	3000	0
548	20240119	113100	64558135	3000	3000	3000	3000	0
549	20240119	113000	64558135	3000	3000	3000	3000	0
550	20240119	112900	64558135	3000	3000	3000	3000	0
551	20240119	112800	64558135	3000	3000	3000	3000	115
552	20240119	112700	64213135	2995	2995	2995	2995	20
553	20240119	112600	64153235	2995	2995	2995	2995	0
554	20240119	112500	64153235	2995	2995	2995	2995	0
555	20240119	112400	64153235	2995	2995	2995	2995	10
556	20240119	112300	64123285	2995	2995	2995	2995	0
557	20240119	112200	64123285	2995	3000	3000	2995	61
558	20240119	112100	63940565	3000	3000	3000	3000	0
559	20240119	112000	63940565	3000	3000	3000	3000	0
560	20240119	111900	63940565	3000	3000	3000	3000	0
561	20240119	111800	63940565	3000	3000	3000	3000	0
562	20240119	111700	63940565	3000	3000	3000	3000	0
563	20240119	111600	63940565	3000	3000	3000	3000	30
564	20240119	111500	63850565	2995	2995	2995	2995	151
565	20240119	111400	63398320	2985	2985	2985	2985	517
566	20240119	111300	61855075	2985	2985	2985	2985	1744
567	20240119	111200	56649235	2985	2985	2985	2985	1
568	20240119	111100	56646250	2995	2995	2995	2995	33
569	20240119	111000	56547415	2985	2985	2985	2985	0
570	20240119	110900	56547415	2985	2985	2985	2985	0
571	20240119	110800	56547415	2985	2985	2985	2985	0
572	20240119	110700	56547415	2985	2985	2985	2985	0
573	20240119	110600	56547415	2985	2985	2985	2985	0
574	20240119	110500	56547415	2985	2985	2985	2985	700
575	20240119	110400	54457915	3000	3000	3000	3000	0
576	20240119	110300	54457915	3000	3000	3000	3000	0
577	20240119	110200	54457915	3000	2995	3000	2995	33
578	20240119	110100	54358950	2985	2985	2985	2985	0
579	20240119	110000	54358950	2985	2985	2985	2985	210
580	20240119	105900	53732100	2990	2990	2990	2990	117
581	20240119	105800	53382270	2985	2985	2985	2985	0
582	20240119	105700	53382270	2985	2985	2985	2985	70
583	20240119	105600	53173320	2990	2990	2990	2990	32
584	20240119	105500	53077640	2980	2985	2985	2980	300
585	20240119	105400	52182750	2980	2990	2990	2980	1705
586	20240119	105300	47097970	2990	2995	2995	2990	231
587	20240119	105200	46407250	2995	2995	2995	2995	0
588	20240119	105100	46407250	2995	2995	2995	2995	0
589	20240119	105000	46407250	2995	2995	2995	2995	9
590	20240119	104900	46380295	2990	2990	2990	2990	227
591	20240119	104800	45701565	2985	2990	2990	2985	675
592	20240119	104700	43684825	2995	2995	2995	2995	282
593	20240119	104600	42840235	3000	3000	3000	3000	0
594	20240119	104500	42840235	3000	3000	3000	3000	10
595	20240119	104400	42810235	3000	3000	3000	3000	65
596	20240119	104300	42615235	3000	3000	3000	3000	0
597	20240119	104200	42615235	3000	3000	3000	3000	0
598	20240119	104100	42615235	3000	3000	3000	3000	0
599	20240119	104000	42615235	3000	3000	3000	3000	0
600	20240119	103900	42615235	3000	3000	3000	3000	0
601	20240119	103800	42615235	3000	3000	3000	3000	4
602	20240119	103700	42603235	2995	2995	2995	2995	100
603	20240119	103600	42303735	2995	2995	2995	2995	0
604	20240119	103500	42303735	2995	2995	2995	2995	0
605	20240119	103400	42303735	2995	2995	2995	2995	0
606	20240119	103300	42303735	2995	2995	2995	2995	0
607	20240119	103200	42303735	2995	3000	3000	2995	138
608	20240119	103100	41889925	3000	3000	3000	3000	0
609	20240119	103000	41889925	3000	3000	3000	3000	0
610	20240119	102900	41889925	3000	3000	3000	3000	0
611	20240119	102800	41889925	3000	3000	3000	3000	0
612	20240119	102700	41889925	3000	3000	3000	3000	3
613	20240119	102600	41880925	3000	3000	3000	3000	0
614	20240119	102500	41880925	3000	3000	3000	3000	0
615	20240119	102400	41880925	3000	3000	3000	3000	1454
616	20240119	102300	37518925	3025	3000	3025	3000	193
617	20240119	102200	36939525	3005	3005	3005	3005	0
618	20240119	102100	36939525	3005	3015	3015	3005	206
619	20240119	102000	36319905	3015	3005	3015	3005	333
620	20240119	101900	35318910	3015	3015	3015	3015	0
621	20240119	101800	35318910	3015	3015	3015	3015	0
622	20240119	101700	35318910	3015	3015	3015	3015	33
623	20240119	101600	35219415	3015	3015	3015	3015	0
624	20240119	101500	35219415	3015	3015	3015	3015	0
625	20240119	101400	35219415	3015	3015	3015	3015	0
626	20240119	101300	35219415	3015	3015	3015	3015	0
627	20240119	101200	35219415	3015	3015	3015	3015	0
628	20240119	101100	35219415	3015	3015	3015	3015	0
629	20240119	101000	35219415	3015	3015	3015	3015	0
630	20240119	100900	35219415	3015	3015	3015	3015	0
631	20240119	100800	35219415	3015	3015	3015	3015	0
632	20240119	100700	35219415	3015	3015	3015	3015	0
633	20240119	100600	35219415	3015	3015	3015	3015	0
634	20240119	100500	35219415	3015	3015	3015	3015	3
635	20240119	100400	35210370	3015	3015	3015	3015	0
636	20240119	100300	35210370	3015	3015	3015	3015	18
637	20240119	100200	35156100	3015	3015	3015	3015	0
638	20240119	100100	35156100	3015	3015	3015	3015	0
639	20240119	100000	35156100	3015	3015	3015	3015	0
640	20240119	095900	35156100	3015	3010	3015	3000	343
641	20240119	095800	34125210	3020	3020	3020	3020	0
642	20240119	095700	34125210	3020	3020	3020	3020	0
643	20240119	095600	34125210	3020	3020	3020	3020	0
644	20240119	095500	34125210	3020	3020	3020	3020	0
645	20240119	095400	34125210	3020	3020	3020	3020	0
646	20240119	095300	34125210	3020	3000	3020	3000	816
647	20240119	095200	31676890	3025	3015	3025	3000	2516
648	20240119	095100	24118960	3025	3025	3025	3025	350
649	20240119	095000	23060210	3025	3025	3025	3025	0
650	20240119	094900	23060210	3025	3025	3025	3025	0
651	20240119	094800	23060210	3025	3025	3025	3025	3
652	20240119	094700	23051135	3015	3015	3015	3015	0
653	20240119	094600	23051135	3015	3015	3015	3015	2
654	20240119	094500	23045105	3025	3025	3025	3025	0
655	20240119	094400	23045105	3025	3020	3025	3020	16
656	20240119	094300	22996725	3010	3015	3015	3010	717
657	20240119	094200	20838505	3020	3020	3020	3020	0
658	20240119	094100	20838505	3020	3020	3020	3020	10
659	20240119	094000	20808305	3025	3025	3025	3025	0
660	20240119	093900	20808305	3025	3025	3025	3025	5
661	20240119	093800	20793180	3010	3010	3010	3010	0
662	20240119	093700	20793180	3010	3010	3010	3010	81
663	20240119	093600	20549370	3025	3025	3025	3025	0
664	20240119	093500	20549370	3025	3025	3025	3025	0
665	20240119	093400	20549370	3025	3025	3025	3025	200
666	20240119	093300	19944370	3025	3025	3025	3025	4
667	20240119	093200	19932270	3025	3025	3025	3025	327
668	20240119	093100	18943095	3025	3025	3025	3025	0
669	20240119	093000	18943095	3025	3005	3025	3000	1001
670	20240119	092900	15938835	3005	3020	3020	3005	200
671	20240119	092800	15336880	3005	3005	3005	3005	0
672	20240119	092700	15336880	3005	3005	3005	3005	27
673	20240119	092600	15255745	3005	3005	3005	3005	0
674	20240119	092500	15255745	3005	3005	3005	3005	0
675	20240119	092400	15255745	3005	3005	3005	3005	0
676	20240119	092300	15255745	3005	3005	3005	3005	0
677	20240119	092200	15255745	3005	3005	3005	3005	0
678	20240119	092100	15255745	3005	3005	3005	3005	0
679	20240119	092000	15255745	3005	3005	3005	3005	0
680	20240119	091900	15255745	3005	3005	3005	3005	0
681	20240119	091800	15255745	3005	3005	3005	3005	0
682	20240119	091700	15255745	3005	3005	3005	3005	158
683	20240119	091600	14780955	2995	2995	2995	2995	1
684	20240119	091500	14777960	2995	2995	2995	2995	0
685	20240119	091400	14777960	2995	2995	2995	2995	0
686	20240119	091300	14777960	2995	2995	2995	2995	0
687	20240119	091200	14777960	2995	2995	2995	2995	1936
688	20240119	091100	8979640	2995	2995	2995	2995	0
689	20240119	091000	8979640	2995	2995	2995	2995	1
690	20240119	090900	8976645	2995	2995	2995	2995	16
691	20240119	090800	8928725	2995	2995	2995	2995	2
692	20240119	090700	8922735	2985	2990	2990	2985	1371
693	20240119	090600	4823725	2990	2995	2995	2990	80
694	20240119	090500	4584355	2995	3010	3010	2995	108
695	20240119	090400	4260850	3010	3010	3010	3010	0
696	20240119	090300	4260850	3010	3010	3010	3010	700
697	20240119	090200	2153850	3000	3000	3000	3000	0
698	20240119	090100	2153850	3000	3000	3000	3000	0
699	20240119	090000	2153850	3000	3015	3015	3000	542