KissMeData/263020/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205600	67144690	2860	2860	2860	2860	619
3	20240119	205500	67144690	2860	2860	2860	2860	0
4	20240119	205400	67144690	2860	2860	2860	2860	0
5	20240119	205300	67144690	2860	2860	2860	2860	0
6	20240119	205200	67144690	2860	2860	2860	2860	0
7	20240119	205100	67144690	2860	2860	2860	2860	0
8	20240119	205000	67144690	2860	2860	2860	2860	0
9	20240119	204900	67144690	2860	2860	2860	2860	0
10	20240119	204800	67144690	2860	2860	2860	2860	0
11	20240119	204700	67144690	2860	2860	2860	2860	0
12	20240119	204600	67144690	2860	2860	2860	2860	0
13	20240119	204500	67144690	2860	2860	2860	2860	0
14	20240119	204400	67144690	2860	2860	2860	2860	0
15	20240119	204300	67144690	2860	2860	2860	2860	0
16	20240119	204200	67144690	2860	2860	2860	2860	0
17	20240119	204100	67144690	2860	2860	2860	2860	0
18	20240119	204000	67144690	2860	2860	2860	2860	0
19	20240119	203900	67144690	2860	2860	2860	2860	0
20	20240119	203800	67144690	2860	2860	2860	2860	0
21	20240119	203700	67144690	2860	2860	2860	2860	0
22	20240119	203600	67144690	2860	2860	2860	2860	0
23	20240119	203500	67144690	2860	2860	2860	2860	0
24	20240119	203400	67144690	2860	2860	2860	2860	0
25	20240119	203300	67144690	2860	2860	2860	2860	0
26	20240119	203200	67144690	2860	2860	2860	2860	0
27	20240119	203100	67144690	2860	2860	2860	2860	0
28	20240119	203000	67144690	2860	2860	2860	2860	0
29	20240119	202900	67144690	2860	2860	2860	2860	0
30	20240119	202800	67144690	2860	2860	2860	2860	0
31	20240119	202700	67144690	2860	2860	2860	2860	0
32	20240119	202600	67144690	2860	2860	2860	2860	619
33	20240119	202500	67144690	2860	2860	2860	2860	0
34	20240119	202400	67144690	2860	2860	2860	2860	0
35	20240119	202300	67144690	2860	2860	2860	2860	0
36	20240119	202200	67144690	2860	2860	2860	2860	0
37	20240119	202100	67144690	2860	2860	2860	2860	0
38	20240119	202000	67144690	2860	2860	2860	2860	0
39	20240119	201900	67144690	2860	2860	2860	2860	0
40	20240119	201800	67144690	2860	2860	2860	2860	0
41	20240119	201700	67144690	2860	2860	2860	2860	0
42	20240119	201600	67144690	2860	2860	2860	2860	0
43	20240119	201500	67144690	2860	2860	2860	2860	0
44	20240119	201400	67144690	2860	2860	2860	2860	0
45	20240119	201300	67144690	2860	2860	2860	2860	0
46	20240119	201200	67144690	2860	2860	2860	2860	0
47	20240119	201100	67144690	2860	2860	2860	2860	0
48	20240119	201000	67144690	2860	2860	2860	2860	0
49	20240119	200900	67144690	2860	2860	2860	2860	0
50	20240119	200800	67144690	2860	2860	2860	2860	0
51	20240119	200700	67144690	2860	2860	2860	2860	0
52	20240119	200600	67144690	2860	2860	2860	2860	0
53	20240119	200500	67144690	2860	2860	2860	2860	0
54	20240119	200400	67144690	2860	2860	2860	2860	0
55	20240119	200300	67144690	2860	2860	2860	2860	0
56	20240119	200200	67144690	2860	2860	2860	2860	0
57	20240119	200100	67144690	2860	2860	2860	2860	0
58	20240119	200000	67144690	2860	2860	2860	2860	0
59	20240119	195900	67144690	2860	2860	2860	2860	0
60	20240119	195800	67144690	2860	2860	2860	2860	0
61	20240119	195700	67144690	2860	2860	2860	2860	0
62	20240119	195600	67144690	2860	2860	2860	2860	619
63	20240119	195500	67144690	2860	2860	2860	2860	0
64	20240119	195400	67144690	2860	2860	2860	2860	0
65	20240119	195300	67144690	2860	2860	2860	2860	0
66	20240119	195200	67144690	2860	2860	2860	2860	0
67	20240119	195100	67144690	2860	2860	2860	2860	0
68	20240119	195000	67144690	2860	2860	2860	2860	0
69	20240119	194900	67144690	2860	2860	2860	2860	0
70	20240119	194800	67144690	2860	2860	2860	2860	0
71	20240119	194700	67144690	2860	2860	2860	2860	0
72	20240119	194600	67144690	2860	2860	2860	2860	0
73	20240119	194500	67144690	2860	2860	2860	2860	0
74	20240119	194400	67144690	2860	2860	2860	2860	0
75	20240119	194300	67144690	2860	2860	2860	2860	0
76	20240119	194200	67144690	2860	2860	2860	2860	0
77	20240119	194100	67144690	2860	2860	2860	2860	0
78	20240119	194000	67144690	2860	2860	2860	2860	0
79	20240119	193900	67144690	2860	2860	2860	2860	0
80	20240119	193800	67144690	2860	2860	2860	2860	0
81	20240119	193700	67144690	2860	2860	2860	2860	0
82	20240119	193600	67144690	2860	2860	2860	2860	0
83	20240119	193500	67144690	2860	2860	2860	2860	0
84	20240119	193400	67144690	2860	2860	2860	2860	0
85	20240119	193300	67144690	2860	2860	2860	2860	0
86	20240119	193200	67144690	2860	2860	2860	2860	0
87	20240119	193100	67144690	2860	2860	2860	2860	0
88	20240119	193000	67144690	2860	2860	2860	2860	0
89	20240119	192900	67144690	2860	2860	2860	2860	0
90	20240119	192800	67144690	2860	2860	2860	2860	0
91	20240119	192700	67144690	2860	2860	2860	2860	0
92	20240119	192600	67144690	2860	2860	2860	2860	619
93	20240119	192500	67144690	2860	2860	2860	2860	0
94	20240119	192400	67144690	2860	2860	2860	2860	0
95	20240119	192300	67144690	2860	2860	2860	2860	0
96	20240119	192200	67144690	2860	2860	2860	2860	0
97	20240119	192100	67144690	2860	2860	2860	2860	0
98	20240119	192000	67144690	2860	2860	2860	2860	0
99	20240119	191900	67144690	2860	2860	2860	2860	0
100	20240119	191800	67144690	2860	2860	2860	2860	0
101	20240119	191700	67144690	2860	2860	2860	2860	0
102	20240119	191600	67144690	2860	2860	2860	2860	0
103	20240119	191500	67144690	2860	2860	2860	2860	0
104	20240119	191400	67144690	2860	2860	2860	2860	0
105	20240119	191300	67144690	2860	2860	2860	2860	0
106	20240119	191200	67144690	2860	2860	2860	2860	0
107	20240119	191100	67144690	2860	2860	2860	2860	0
108	20240119	191000	67144690	2860	2860	2860	2860	0
109	20240119	190900	67144690	2860	2860	2860	2860	0
110	20240119	190800	67144690	2860	2860	2860	2860	0
111	20240119	190700	67144690	2860	2860	2860	2860	0
112	20240119	190600	67144690	2860	2860	2860	2860	0
113	20240119	190500	67144690	2860	2860	2860	2860	0
114	20240119	190400	67144690	2860	2860	2860	2860	0
115	20240119	190300	67144690	2860	2860	2860	2860	0
116	20240119	190200	67144690	2860	2860	2860	2860	0
117	20240119	190100	67144690	2860	2860	2860	2860	0
118	20240119	190000	67144690	2860	2860	2860	2860	0
119	20240119	185900	67144690	2860	2860	2860	2860	0
120	20240119	185800	67144690	2860	2860	2860	2860	0
121	20240119	185700	67144690	2860	2860	2860	2860	0
122	20240119	185600	67144690	2860	2860	2860	2860	619
123	20240119	185500	67144690	2860	2860	2860	2860	0
124	20240119	185400	67144690	2860	2860	2860	2860	0
125	20240119	185300	67144690	2860	2860	2860	2860	0
126	20240119	185200	67144690	2860	2860	2860	2860	0
127	20240119	185100	67144690	2860	2860	2860	2860	0
128	20240119	185000	67144690	2860	2860	2860	2860	0
129	20240119	184900	67144690	2860	2860	2860	2860	0
130	20240119	184800	67144690	2860	2860	2860	2860	0
131	20240119	184700	67144690	2860	2860	2860	2860	0
132	20240119	184600	67144690	2860	2860	2860	2860	0
133	20240119	184500	67144690	2860	2860	2860	2860	0
134	20240119	184400	67144690	2860	2860	2860	2860	0
135	20240119	184300	67144690	2860	2860	2860	2860	0
136	20240119	184200	67144690	2860	2860	2860	2860	0
137	20240119	184100	67144690	2860	2860	2860	2860	0
138	20240119	184000	67144690	2860	2860	2860	2860	0
139	20240119	183900	67144690	2860	2860	2860	2860	0
140	20240119	183800	67144690	2860	2860	2860	2860	0
141	20240119	183700	67144690	2860	2860	2860	2860	0
142	20240119	183600	67144690	2860	2860	2860	2860	0
143	20240119	183500	67144690	2860	2860	2860	2860	0
144	20240119	183400	67144690	2860	2860	2860	2860	0
145	20240119	183300	67144690	2860	2860	2860	2860	0
146	20240119	183200	67144690	2860	2860	2860	2860	0
147	20240119	183100	67144690	2860	2860	2860	2860	0
148	20240119	183000	67144690	2860	2860	2860	2860	0
149	20240119	182900	67144690	2860	2860	2860	2860	0
150	20240119	182800	67144690	2860	2860	2860	2860	0
151	20240119	182700	67144690	2860	2860	2860	2860	0
152	20240119	182600	67144690	2860	2860	2860	2860	619
153	20240119	182500	67144690	2860	2860	2860	2860	0
154	20240119	182400	67144690	2860	2860	2860	2860	0
155	20240119	182300	67144690	2860	2860	2860	2860	0
156	20240119	182200	67144690	2860	2860	2860	2860	0
157	20240119	182100	67144690	2860	2860	2860	2860	0
158	20240119	182000	67144690	2860	2860	2860	2860	0
159	20240119	181900	67144690	2860	2860	2860	2860	0
160	20240119	181800	67144690	2860	2860	2860	2860	0
161	20240119	181700	67144690	2860	2860	2860	2860	0
162	20240119	181600	67144690	2860	2860	2860	2860	0
163	20240119	181500	67144690	2860	2860	2860	2860	0
164	20240119	181400	67144690	2860	2860	2860	2860	0
165	20240119	181300	67144690	2860	2860	2860	2860	0
166	20240119	181200	67144690	2860	2860	2860	2860	0
167	20240119	181100	67144690	2860	2860	2860	2860	0
168	20240119	181000	67144690	2860	2860	2860	2860	0
169	20240119	180900	67144690	2860	2860	2860	2860	0
170	20240119	180800	67144690	2860	2860	2860	2860	0
171	20240119	180700	67144690	2860	2860	2860	2860	0
172	20240119	180600	67144690	2860	2860	2860	2860	0
173	20240119	180500	67144690	2860	2860	2860	2860	0
174	20240119	180400	67144690	2860	2860	2860	2860	0
175	20240119	180300	67144690	2860	2860	2860	2860	0
176	20240119	180200	67144690	2860	2860	2860	2860	0
177	20240119	180100	67144690	2860	2860	2860	2860	0
178	20240119	180000	67144690	2860	2860	2860	2860	0
179	20240119	175900	67144690	2860	2860	2860	2860	0
180	20240119	175800	67144690	2860	2860	2860	2860	0
181	20240119	175700	67144690	2860	2860	2860	2860	0
182	20240119	175600	67144690	2860	2860	2860	2860	619
183	20240119	175500	67144690	2860	2860	2860	2860	0
184	20240119	175400	67144690	2860	2860	2860	2860	0
185	20240119	175300	67144690	2860	2860	2860	2860	0
186	20240119	175200	67144690	2860	2860	2860	2860	0
187	20240119	175100	67144690	2860	2860	2860	2860	0
188	20240119	175000	67144690	2860	2860	2860	2860	0
189	20240119	174900	67144690	2860	2860	2860	2860	0
190	20240119	174800	67144690	2860	2860	2860	2860	0
191	20240119	174700	67144690	2860	2860	2860	2860	0
192	20240119	174600	67144690	2860	2860	2860	2860	0
193	20240119	174500	67144690	2860	2860	2860	2860	0
194	20240119	174400	67144690	2860	2860	2860	2860	0
195	20240119	174300	67144690	2860	2860	2860	2860	0
196	20240119	174200	67144690	2860	2860	2860	2860	0
197	20240119	174100	67144690	2860	2860	2860	2860	0
198	20240119	174000	67144690	2860	2860	2860	2860	0
199	20240119	173900	67144690	2860	2860	2860	2860	0
200	20240119	173800	67144690	2860	2860	2860	2860	0
201	20240119	173700	67144690	2860	2860	2860	2860	0
202	20240119	173600	67144690	2860	2860	2860	2860	0
203	20240119	173500	67144690	2860	2860	2860	2860	0
204	20240119	173400	67144690	2860	2860	2860	2860	0
205	20240119	173300	67144690	2860	2860	2860	2860	0
206	20240119	173200	67144690	2860	2860	2860	2860	0
207	20240119	173100	67144690	2860	2860	2860	2860	0
208	20240119	173000	67144690	2860	2860	2860	2860	0
209	20240119	172900	67144690	2860	2860	2860	2860	0
210	20240119	172800	67144690	2860	2860	2860	2860	0
211	20240119	172700	67144690	2860	2860	2860	2860	0
212	20240119	172600	67144690	2860	2860	2860	2860	619
213	20240119	172500	67144690	2860	2860	2860	2860	0
214	20240119	172400	67144690	2860	2860	2860	2860	0
215	20240119	172300	67144690	2860	2860	2860	2860	0
216	20240119	172200	67144690	2860	2860	2860	2860	0
217	20240119	172100	67144690	2860	2860	2860	2860	0
218	20240119	172000	67144690	2860	2860	2860	2860	0
219	20240119	171900	67144690	2860	2860	2860	2860	0
220	20240119	171800	67144690	2860	2860	2860	2860	0
221	20240119	171700	67144690	2860	2860	2860	2860	0
222	20240119	171600	67144690	2860	2860	2860	2860	0
223	20240119	171500	67144690	2860	2860	2860	2860	0
224	20240119	171400	67144690	2860	2860	2860	2860	0
225	20240119	171300	67144690	2860	2860	2860	2860	0
226	20240119	171200	67144690	2860	2860	2860	2860	0
227	20240119	171100	67144690	2860	2860	2860	2860	0
228	20240119	171000	67144690	2860	2860	2860	2860	0
229	20240119	170900	67144690	2860	2860	2860	2860	0
230	20240119	170800	67144690	2860	2860	2860	2860	0
231	20240119	170700	67144690	2860	2860	2860	2860	0
232	20240119	170600	67144690	2860	2860	2860	2860	0
233	20240119	170500	67144690	2860	2860	2860	2860	0
234	20240119	170400	67144690	2860	2860	2860	2860	0
235	20240119	170300	67144690	2860	2860	2860	2860	0
236	20240119	170200	67144690	2860	2860	2860	2860	0
237	20240119	170100	67144690	2860	2860	2860	2860	0
238	20240119	170000	67144690	2860	2860	2860	2860	0
239	20240119	165900	67144690	2860	2860	2860	2860	0
240	20240119	165800	67144690	2860	2860	2860	2860	0
241	20240119	165700	67144690	2860	2860	2860	2860	0
242	20240119	165600	67144690	2860	2860	2860	2860	619
243	20240119	165500	67144690	2860	2860	2860	2860	0
244	20240119	165400	67144690	2860	2860	2860	2860	0
245	20240119	165300	67144690	2860	2860	2860	2860	0
246	20240119	165200	67144690	2860	2860	2860	2860	0
247	20240119	165100	67144690	2860	2860	2860	2860	0
248	20240119	165000	67144690	2860	2860	2860	2860	0
249	20240119	164900	67144690	2860	2860	2860	2860	0
250	20240119	164800	67144690	2860	2860	2860	2860	0
251	20240119	164700	67144690	2860	2860	2860	2860	0
252	20240119	164600	67144690	2860	2860	2860	2860	0
253	20240119	164500	67144690	2860	2860	2860	2860	0
254	20240119	164400	67144690	2860	2860	2860	2860	0
255	20240119	164300	67144690	2860	2860	2860	2860	0
256	20240119	164200	67144690	2860	2860	2860	2860	0
257	20240119	164100	67144690	2860	2860	2860	2860	0
258	20240119	164000	67144690	2860	2860	2860	2860	0
259	20240119	163900	67144690	2860	2860	2860	2860	0
260	20240119	163800	67144690	2860	2860	2860	2860	0
261	20240119	163700	67144690	2860	2860	2860	2860	0
262	20240119	163600	67144690	2860	2860	2860	2860	0
263	20240119	163500	67144690	2860	2860	2860	2860	0
264	20240119	163400	67144690	2860	2860	2860	2860	0
265	20240119	163300	67144690	2860	2860	2860	2860	0
266	20240119	163200	67144690	2860	2860	2860	2860	0
267	20240119	163100	67144690	2860	2860	2860	2860	0
268	20240119	163000	67144690	2860	2860	2860	2860	0
269	20240119	162900	67144690	2860	2860	2860	2860	0
270	20240119	162800	67144690	2860	2860	2860	2860	0
271	20240119	162700	67144690	2860	2860	2860	2860	0
272	20240119	162600	67144690	2860	2860	2860	2860	619
273	20240119	162500	67144690	2860	2860	2860	2860	0
274	20240119	162400	67144690	2860	2860	2860	2860	0
275	20240119	162300	67144690	2860	2860	2860	2860	0
276	20240119	162200	67144690	2860	2860	2860	2860	0
277	20240119	162100	67144690	2860	2860	2860	2860	0
278	20240119	162000	67144690	2860	2860	2860	2860	0
279	20240119	161900	67144690	2860	2860	2860	2860	0
280	20240119	161800	67144690	2860	2860	2860	2860	0
281	20240119	161700	67144690	2860	2860	2860	2860	0
282	20240119	161600	67144690	2860	2860	2860	2860	0
283	20240119	161500	67144690	2860	2860	2860	2860	0
284	20240119	161400	67144690	2860	2860	2860	2860	0
285	20240119	161300	67144690	2860	2860	2860	2860	0
286	20240119	161200	67144690	2860	2860	2860	2860	0
287	20240119	161100	67144690	2860	2860	2860	2860	0
288	20240119	161000	67144690	2860	2860	2860	2860	0
289	20240119	160900	67144690	2860	2860	2860	2860	0
290	20240119	160800	67144690	2860	2860	2860	2860	0
291	20240119	160700	67144690	2860	2860	2860	2860	0
292	20240119	160600	67144690	2860	2860	2860	2860	0
293	20240119	160500	67144690	2860	2860	2860	2860	0
294	20240119	160400	67144690	2860	2860	2860	2860	0
295	20240119	160300	67144690	2860	2860	2860	2860	0
296	20240119	160200	67144690	2860	2860	2860	2860	0
297	20240119	160100	67144690	2860	2860	2860	2860	0
298	20240119	160000	67144690	2860	2860	2860	2860	0
299	20240119	155900	67144690	2860	2860	2860	2860	0
300	20240119	155800	67144690	2860	2860	2860	2860	0
301	20240119	155700	67144690	2860	2860	2860	2860	0
302	20240119	155600	67144690	2860	2860	2860	2860	619
303	20240119	155500	67144690	2860	2860	2860	2860	0
304	20240119	155400	67144690	2860	2860	2860	2860	0
305	20240119	155300	67144690	2860	2860	2860	2860	0
306	20240119	155200	67144690	2860	2860	2860	2860	0
307	20240119	155100	67144690	2860	2860	2860	2860	0
308	20240119	155000	67144690	2860	2860	2860	2860	0
309	20240119	154900	67144690	2860	2860	2860	2860	0
310	20240119	154800	67144690	2860	2860	2860	2860	0
311	20240119	154700	67144690	2860	2860	2860	2860	0
312	20240119	154600	67144690	2860	2860	2860	2860	0
313	20240119	154500	67144690	2860	2860	2860	2860	0
314	20240119	154400	67144690	2860	2860	2860	2860	0
315	20240119	154300	67144690	2860	2860	2860	2860	0
316	20240119	154200	67144690	2860	2860	2860	2860	0
317	20240119	154100	67144690	2860	2860	2860	2860	0
318	20240119	154000	67144690	2860	2860	2860	2860	0
319	20240119	153900	67144690	2860	2860	2860	2860	0
320	20240119	153800	67144690	2860	2860	2860	2860	0
321	20240119	153700	67144690	2860	2860	2860	2860	0
322	20240119	153600	67144690	2860	2860	2860	2860	0
323	20240119	153500	67144690	2860	2860	2860	2860	0
324	20240119	153400	67144690	2860	2860	2860	2860	0
325	20240119	153300	67144690	2860	2860	2860	2860	0
326	20240119	153200	67144690	2860	2860	2860	2860	0
327	20240119	153100	67144690	2860	2860	2860	2860	0
328	20240119	153000	67144690	2860	2860	2860	2860	619
329	20240119	152900	65374350	2850	2850	2850	2850	0
330	20240119	152800	65374350	2850	2850	2850	2850	0
331	20240119	152700	65374350	2850	2850	2850	2850	0
332	20240119	152600	65374350	2850	2850	2850	2850	0
333	20240119	152500	65374350	2850	2850	2850	2850	0
334	20240119	152400	65374350	2850	2850	2850	2850	0
335	20240119	152300	65374350	2850	2850	2850	2850	0
336	20240119	152200	65374350	2850	2850	2850	2850	0
337	20240119	152100	65374350	2850	2850	2850	2850	0
338	20240119	152000	65374350	2850	2850	2850	2850	0
339	20240119	151900	65374350	2850	2865	2865	2850	733
340	20240119	151800	63276520	2860	2855	2865	2855	57
341	20240119	151700	63113380	2860	2860	2860	2860	0
342	20240119	151600	63113380	2860	2860	2860	2860	0
343	20240119	151500	63113380	2860	2860	2860	2855	114
344	20240119	151400	62787450	2860	2860	2860	2855	4
345	20240119	151300	62776020	2855	2855	2855	2855	2
346	20240119	151200	62770310	2855	2855	2855	2855	0
347	20240119	151100	62770310	2855	2855	2855	2855	50
348	20240119	151000	62627560	2855	2855	2855	2855	11
349	20240119	150900	62596155	2845	2845	2845	2845	0
350	20240119	150800	62596155	2845	2850	2850	2845	50
351	20240119	150700	62453750	2850	2850	2850	2850	5
352	20240119	150600	62439500	2845	2845	2845	2845	0
353	20240119	150500	62439500	2845	2850	2850	2845	294
354	20240119	150400	61601710	2850	2850	2850	2850	526
355	20240119	150300	60102610	2850	2850	2850	2850	0
356	20240119	150200	60102610	2850	2850	2850	2850	39
357	20240119	150100	59991460	2850	2850	2850	2850	0
358	20240119	150000	59991460	2850	2850	2850	2850	1
359	20240119	145900	59988610	2845	2845	2845	2845	259
360	20240119	145800	59251755	2845	2835	2845	2835	8
361	20240119	145700	59229055	2845	2845	2845	2845	0
362	20240119	145600	59229055	2845	2845	2845	2845	0
363	20240119	145500	59229055	2845	2845	2845	2845	38
364	20240119	145400	59120945	2845	2845	2845	2845	0
365	20240119	145300	59120945	2845	2845	2845	2845	0
366	20240119	145200	59120945	2845	2845	2845	2845	39
367	20240119	145100	59009990	2845	2845	2845	2845	0
368	20240119	145000	59009990	2845	2845	2845	2845	1
369	20240119	144900	59007145	2835	2845	2845	2835	59
370	20240119	144800	58839500	2845	2845	2845	2845	0
371	20240119	144700	58839500	2845	2845	2845	2845	0
372	20240119	144600	58839500	2845	2845	2845	2845	39
373	20240119	144500	58728545	2845	2845	2845	2845	0
374	20240119	144400	58728545	2845	2845	2845	2845	0
375	20240119	144300	58728545	2845	2845	2845	2845	38
376	20240119	144200	58620435	2845	2845	2845	2845	0
377	20240119	144100	58620435	2845	2845	2845	2845	0
378	20240119	144000	58620435	2845	2845	2845	2845	38
379	20240119	143900	58512325	2845	2845	2845	2845	0
380	20240119	143800	58512325	2845	2845	2845	2845	35
381	20240119	143700	58412750	2845	2845	2845	2845	1
382	20240119	143600	58409905	2830	2845	2845	2830	59
383	20240119	143500	58242365	2850	2850	2850	2850	0
384	20240119	143400	58242365	2850	2850	2850	2850	0
385	20240119	143300	58242365	2850	2850	2850	2850	38
386	20240119	143200	58134065	2850	2850	2850	2850	0
387	20240119	143100	58134065	2850	2850	2850	2850	0
388	20240119	143000	58134065	2850	2850	2850	2850	74
389	20240119	142900	57923165	2850	2850	2850	2850	0
390	20240119	142800	57923165	2850	2850	2850	2850	0
391	20240119	142700	57923165	2850	2850	2850	2850	38
392	20240119	142600	57814865	2850	2850	2850	2850	0
393	20240119	142500	57814865	2850	2850	2850	2850	1
394	20240119	142400	57812015	2840	2850	2850	2830	62
395	20240119	142300	57635765	2845	2845	2845	2845	0
396	20240119	142200	57635765	2845	2845	2845	2845	0
397	20240119	142100	57635765	2845	2845	2845	2845	38
398	20240119	142000	57527655	2845	2845	2845	2845	0
399	20240119	141900	57527655	2845	2845	2845	2845	121
400	20240119	141800	57183410	2845	2845	2845	2845	239
401	20240119	141700	56503455	2845	2845	2845	2845	38
402	20240119	141600	56395345	2845	2845	2845	2845	0
403	20240119	141500	56395345	2845	2845	2845	2845	0
404	20240119	141400	56395345	2845	2845	2845	2845	38
405	20240119	141300	56287235	2845	2845	2845	2845	0
406	20240119	141200	56287235	2845	2845	2845	2845	0
407	20240119	141100	56287235	2845	2845	2845	2845	38
408	20240119	141000	56179125	2845	2845	2845	2845	1
409	20240119	140900	56176280	2845	2845	2845	2845	0
410	20240119	140800	56176280	2845	2845	2845	2845	38
411	20240119	140700	56068170	2845	2845	2845	2845	1
412	20240119	140600	56065325	2830	2850	2850	2830	1699
413	20240119	140500	51233485	2850	2850	2850	2850	38
414	20240119	140400	51125185	2850	2850	2850	2850	0
415	20240119	140300	51125185	2850	2850	2850	2850	0
416	20240119	140200	51125185	2850	2850	2850	2850	38
417	20240119	140100	51016885	2845	2845	2845	2845	0
418	20240119	140000	51016885	2845	2845	2845	2845	0
419	20240119	135900	51016885	2845	2850	2850	2845	1806
420	20240119	135800	45870690	2865	2865	2865	2865	0
421	20240119	135700	45870690	2865	2865	2865	2865	0
422	20240119	135600	45870690	2865	2865	2865	2865	1
423	20240119	135500	45867825	2850	2850	2850	2850	0
424	20240119	135400	45867825	2850	2850	2850	2850	0
425	20240119	135300	45867825	2850	2850	2850	2850	0
426	20240119	135200	45867825	2850	2850	2850	2850	0
427	20240119	135100	45867825	2850	2850	2850	2850	0
428	20240119	135000	45867825	2850	2850	2850	2850	0
429	20240119	134900	45867825	2850	2850	2850	2850	0
430	20240119	134800	45867825	2850	2850	2850	2850	0
431	20240119	134700	45867825	2850	2850	2850	2850	0
432	20240119	134600	45867825	2850	2850	2850	2850	0
433	20240119	134500	45867825	2850	2850	2850	2850	0
434	20240119	134400	45867825	2850	2865	2865	2850	464
435	20240119	134300	44543125	2865	2865	2865	2865	0
436	20240119	134200	44543125	2865	2865	2865	2865	1
437	20240119	134100	44540260	2865	2865	2865	2865	0
438	20240119	134000	44540260	2865	2865	2865	2865	0
439	20240119	133900	44540260	2865	2865	2865	2865	0
440	20240119	133800	44540260	2865	2865	2865	2865	0
441	20240119	133700	44540260	2865	2865	2865	2865	0
442	20240119	133600	44540260	2865	2865	2865	2865	0
443	20240119	133500	44540260	2865	2865	2865	2865	0
444	20240119	133400	44540260	2865	2865	2865	2865	0
445	20240119	133300	44540260	2865	2865	2865	2865	0
446	20240119	133200	44540260	2865	2865	2865	2865	0
447	20240119	133100	44540260	2865	2865	2865	2865	0
448	20240119	133000	44540260	2865	2865	2865	2865	0
449	20240119	132900	44540260	2865	2865	2865	2865	1
450	20240119	132800	44537395	2865	2865	2865	2865	0
451	20240119	132700	44537395	2865	2865	2865	2865	0
452	20240119	132600	44537395	2865	2865	2865	2865	0
453	20240119	132500	44537395	2865	2865	2865	2865	0
454	20240119	132400	44537395	2865	2865	2865	2865	0
455	20240119	132300	44537395	2865	2865	2865	2865	0
456	20240119	132200	44537395	2865	2865	2865	2865	0
457	20240119	132100	44537395	2865	2865	2865	2865	0
458	20240119	132000	44537395	2865	2865	2865	2865	0
459	20240119	131900	44537395	2865	2865	2865	2865	0
460	20240119	131800	44537395	2865	2865	2865	2865	0
461	20240119	131700	44537395	2865	2865	2865	2865	0
462	20240119	131600	44537395	2865	2865	2865	2865	0
463	20240119	131500	44537395	2865	2865	2865	2865	2
464	20240119	131400	44531665	2850	2850	2850	2850	0
465	20240119	131300	44531665	2850	2850	2850	2850	0
466	20240119	131200	44531665	2850	2850	2850	2850	0
467	20240119	131100	44531665	2850	2850	2850	2850	0
468	20240119	131000	44531665	2850	2850	2850	2850	0
469	20240119	130900	44531665	2850	2850	2850	2850	25
470	20240119	130800	44460415	2845	2850	2850	2845	124
471	20240119	130700	44107135	2845	2845	2845	2845	97
472	20240119	130600	43831170	2845	2845	2845	2845	0
473	20240119	130500	43831170	2845	2845	2845	2845	38
474	20240119	130400	43723060	2845	2845	2845	2845	0
475	20240119	130300	43723060	2845	2845	2845	2845	0
476	20240119	130200	43723060	2845	2840	2845	2840	40
477	20240119	130100	43609270	2840	2840	2840	2840	1
478	20240119	130000	43606430	2840	2840	2840	2840	0
479	20240119	125900	43606430	2840	2840	2840	2840	38
480	20240119	125800	43498510	2840	2840	2840	2840	0
481	20240119	125700	43498510	2840	2840	2840	2840	39
482	20240119	125600	43387750	2830	2830	2830	2830	0
483	20240119	125500	43387750	2830	2840	2840	2830	126
484	20240119	125400	43030170	2840	2840	2840	2840	0
485	20240119	125300	43030170	2840	2835	2840	2835	38
486	20240119	125200	42922295	2830	2830	2830	2830	100
487	20240119	125100	42639295	2830	2830	2840	2830	63
488	20240119	125000	42460985	2830	2840	2840	2830	360
489	20240119	124900	41442140	2850	2850	2850	2850	38
490	20240119	124800	41333840	2850	2850	2850	2850	1
491	20240119	124700	41330990	2850	2850	2850	2850	0
492	20240119	124600	41330990	2850	2850	2850	2850	38
493	20240119	124500	41222690	2850	2850	2850	2850	0
494	20240119	124400	41222690	2850	2850	2850	2850	0
495	20240119	124300	41222690	2850	2845	2850	2845	38
496	20240119	124200	41114550	2845	2845	2845	2845	0
497	20240119	124100	41114550	2845	2845	2845	2845	0
498	20240119	124000	41114550	2845	2845	2845	2845	39
499	20240119	123900	41003595	2845	2845	2845	2845	0
500	20240119	123800	41003595	2845	2845	2845	2845	0
501	20240119	123700	41003595	2845	2845	2845	2845	38
502	20240119	123600	40895485	2845	2845	2845	2845	0
503	20240119	123500	40895485	2845	2845	2845	2845	0
504	20240119	123400	40895485	2845	2845	2845	2845	1
505	20240119	123300	40892640	2845	2845	2845	2845	38
506	20240119	123200	40784530	2845	2845	2845	2845	0
507	20240119	123100	40784530	2845	2845	2845	2845	0
508	20240119	123000	40784530	2845	2845	2845	2845	38
509	20240119	122900	40676420	2845	2845	2845	2845	0
510	20240119	122800	40676420	2845	2845	2845	2845	0
511	20240119	122700	40676420	2845	2845	2845	2845	38
512	20240119	122600	40568310	2845	2845	2845	2845	0
513	20240119	122500	40568310	2845	2845	2845	2845	0
514	20240119	122400	40568310	2845	2845	2845	2845	38
515	20240119	122300	40460200	2845	2845	2845	2845	0
516	20240119	122200	40460200	2845	2845	2845	2845	0
517	20240119	122100	40460200	2845	2845	2845	2845	49
518	20240119	122000	40320795	2845	2845	2845	2845	1
519	20240119	121900	40317950	2830	2840	2840	2830	109
520	20240119	121800	40009100	2830	2830	2830	2830	0
521	20240119	121700	40009100	2830	2830	2830	2830	0
522	20240119	121600	40009100	2830	2830	2830	2830	0
523	20240119	121500	40009100	2830	2835	2835	2830	113
524	20240119	121400	39689120	2830	2850	2850	2830	1936
525	20240119	121300	34173100	2850	2850	2850	2850	0
526	20240119	121200	34173100	2850	2850	2850	2850	10
527	20240119	121100	34144600	2850	2850	2850	2850	16
528	20240119	121000	34099000	2865	2865	2865	2865	0
529	20240119	120900	34099000	2865	2865	2865	2865	0
530	20240119	120800	34099000	2865	2865	2865	2865	0
531	20240119	120700	34099000	2865	2865	2865	2865	0
532	20240119	120600	34099000	2865	2850	2865	2850	50
533	20240119	120500	33956485	2860	2860	2860	2860	0
534	20240119	120400	33956485	2860	2860	2860	2860	0
535	20240119	120300	33956485	2860	2860	2860	2860	0
536	20240119	120200	33956485	2860	2860	2860	2860	84
537	20240119	120100	33716245	2865	2865	2865	2865	0
538	20240119	120000	33716245	2865	2865	2865	2865	0
539	20240119	115900	33716245	2865	2865	2865	2865	0
540	20240119	115800	33716245	2865	2865	2865	2865	0
541	20240119	115700	33716245	2865	2865	2865	2865	0
542	20240119	115600	33716245	2865	2865	2865	2865	0
543	20240119	115500	33716245	2865	2865	2865	2865	0
544	20240119	115400	33716245	2865	2865	2865	2865	0
545	20240119	115300	33716245	2865	2865	2865	2865	1
546	20240119	115200	33713380	2860	2860	2860	2860	2
547	20240119	115100	33707660	2860	2860	2860	2860	0
548	20240119	115000	33707660	2860	2860	2860	2860	10
549	20240119	114900	33679060	2860	2860	2860	2860	2
550	20240119	114800	33673340	2865	2865	2865	2865	1645
551	20240119	114700	28960415	2865	2865	2865	2865	0
552	20240119	114600	28960415	2865	2865	2865	2865	0
553	20240119	114500	28960415	2865	2865	2865	2865	0
554	20240119	114400	28960415	2865	2865	2865	2865	0
555	20240119	114300	28960415	2865	2865	2865	2865	0
556	20240119	114200	28960415	2865	2865	2865	2865	0
557	20240119	114100	28960415	2865	2865	2865	2865	0
558	20240119	114000	28960415	2865	2865	2865	2865	0
559	20240119	113900	28960415	2865	2865	2865	2865	1
560	20240119	113800	28957550	2860	2860	2860	2860	0
561	20240119	113700	28957550	2860	2860	2860	2860	0
562	20240119	113600	28957550	2860	2860	2860	2860	0
563	20240119	113500	28957550	2860	2860	2860	2860	0
564	20240119	113400	28957550	2860	2860	2860	2860	0
565	20240119	113300	28957550	2860	2860	2860	2860	0
566	20240119	113200	28957550	2860	2860	2860	2860	2
567	20240119	113100	28951830	2860	2860	2860	2860	0
568	20240119	113000	28951830	2860	2860	2860	2860	0
569	20240119	112900	28951830	2860	2860	2860	2860	0
570	20240119	112800	28951830	2860	2860	2860	2860	1
571	20240119	112700	28948970	2860	2860	2860	2860	7
572	20240119	112600	28928950	2860	2860	2860	2860	0
573	20240119	112500	28928950	2860	2860	2860	2860	1
574	20240119	112400	28926090	2860	2860	2860	2860	0
575	20240119	112300	28926090	2860	2860	2860	2860	1
576	20240119	112200	28923230	2850	2850	2850	2850	0
577	20240119	112100	28923230	2850	2850	2850	2850	0
578	20240119	112000	28923230	2850	2850	2850	2850	281
579	20240119	111900	28122380	2860	2860	2860	2860	0
580	20240119	111800	28122380	2860	2860	2860	2860	0
581	20240119	111700	28122380	2860	2860	2860	2860	0
582	20240119	111600	28122380	2860	2860	2860	2860	0
583	20240119	111500	28122380	2860	2860	2860	2860	0
584	20240119	111400	28122380	2860	2860	2860	2860	0
585	20240119	111300	28122380	2860	2860	2860	2860	0
586	20240119	111200	28122380	2860	2860	2860	2860	1
587	20240119	111100	28119520	2860	2860	2860	2860	0
588	20240119	111000	28119520	2860	2860	2860	2860	0
589	20240119	110900	28119520	2860	2860	2860	2860	0
590	20240119	110800	28119520	2860	2860	2860	2860	0
591	20240119	110700	28119520	2860	2865	2865	2860	23
592	20240119	110600	28053730	2860	2860	2860	2860	0
593	20240119	110500	28053730	2860	2860	2860	2860	0
594	20240119	110400	28053730	2860	2860	2860	2860	667
595	20240119	110300	26146110	2865	2865	2865	2865	0
596	20240119	110200	26146110	2865	2865	2865	2865	2
597	20240119	110100	26140380	2865	2865	2865	2865	0
598	20240119	110000	26140380	2865	2865	2865	2865	0
599	20240119	105900	26140380	2865	2865	2865	2865	0
600	20240119	105800	26140380	2865	2860	2865	2860	5
601	20240119	105700	26126070	2860	2860	2860	2860	446
602	20240119	105600	24850510	2865	2865	2865	2865	2
603	20240119	105500	24844780	2865	2865	2865	2865	0
604	20240119	105400	24844780	2865	2865	2865	2865	10
605	20240119	105300	24816130	2860	2860	2860	2860	0
606	20240119	105200	24816130	2860	2860	2860	2860	260
607	20240119	105100	24072530	2860	2860	2860	2860	49
608	20240119	105000	23932390	2860	2860	2860	2860	0
609	20240119	104900	23932390	2860	2860	2860	2860	100
610	20240119	104800	23646390	2860	2860	2860	2860	0
611	20240119	104700	23646390	2860	2860	2860	2860	0
612	20240119	104600	23646390	2860	2860	2860	2860	0
613	20240119	104500	23646390	2860	2860	2860	2860	0
614	20240119	104400	23646390	2860	2860	2860	2860	1
615	20240119	104300	23643530	2845	2850	2850	2845	76
616	20240119	104200	23427040	2850	2850	2850	2850	0
617	20240119	104100	23427040	2850	2850	2850	2850	0
618	20240119	104000	23427040	2850	2850	2850	2850	39
619	20240119	103900	23315890	2850	2850	2850	2850	0
620	20240119	103800	23315890	2850	2850	2850	2850	0
621	20240119	103700	23315890	2850	2850	2850	2850	38
622	20240119	103600	23207590	2850	2850	2850	2850	0
623	20240119	103500	23207590	2850	2850	2850	2850	75
624	20240119	103400	22993840	2850	2850	2850	2850	38
625	20240119	103300	22885540	2850	2850	2850	2850	0
626	20240119	103200	22885540	2850	2850	2850	2850	0
627	20240119	103100	22885540	2850	2850	2850	2850	38
628	20240119	103000	22777240	2850	2850	2850	2850	1
629	20240119	102900	22774390	2850	2850	2850	2850	0
630	20240119	102800	22774390	2850	2850	2850	2850	0
631	20240119	102700	22774390	2850	2850	2850	2850	38
632	20240119	102600	22666090	2850	2850	2850	2850	0
633	20240119	102500	22666090	2850	2850	2850	2850	0
634	20240119	102400	22666090	2850	2850	2850	2850	38
635	20240119	102300	22557790	2850	2850	2850	2850	0
636	20240119	102200	22557790	2850	2850	2850	2850	0
637	20240119	102100	22557790	2850	2850	2850	2850	38
638	20240119	102000	22449490	2850	2850	2850	2850	1
639	20240119	101900	22446640	2850	2850	2850	2850	0
640	20240119	101800	22446640	2850	2850	2850	2850	38
641	20240119	101700	22338340	2850	2850	2850	2850	1
642	20240119	101600	22335490	2845	2845	2845	2845	0
643	20240119	101500	22335490	2845	2845	2845	2830	69
644	20240119	101400	22139635	2845	2845	2845	2845	0
645	20240119	101300	22139635	2845	2845	2845	2845	0
646	20240119	101200	22139635	2845	2845	2845	2845	38
647	20240119	101100	22031525	2845	2845	2845	2845	0
648	20240119	101000	22031525	2845	2845	2845	2845	1
649	20240119	100900	22028680	2845	2845	2845	2845	38
650	20240119	100800	21920570	2845	2845	2845	2845	0
651	20240119	100700	21920570	2845	2845	2845	2845	0
652	20240119	100600	21920570	2845	2845	2845	2845	0
653	20240119	100500	21920570	2845	2845	2845	2845	38
654	20240119	100400	21812460	2845	2845	2845	2845	10
655	20240119	100300	21784010	2845	2830	2845	2830	31
656	20240119	100200	21695830	2830	2845	2845	2830	528
657	20240119	100100	20201545	2850	2850	2850	2850	0
658	20240119	100000	20201545	2850	2850	2850	2850	0
659	20240119	095900	20201545	2850	2850	2850	2850	0
660	20240119	095800	20201545	2850	2850	2850	2850	1
661	20240119	095700	20198695	2845	2845	2845	2845	71
662	20240119	095600	19996700	2845	2845	2845	2845	1
663	20240119	095500	19993855	2850	2850	2850	2850	0
664	20240119	095400	19993855	2850	2855	2855	2830	3567
665	20240119	095300	9825710	2855	2855	2855	2855	0
666	20240119	095200	9825710	2855	2855	2855	2855	0
667	20240119	095100	9825710	2855	2855	2855	2855	26
668	20240119	095000	9751480	2860	2860	2860	2860	0
669	20240119	094900	9751480	2860	2860	2860	2860	0
670	20240119	094800	9751480	2860	2860	2860	2860	702
671	20240119	094700	7743760	2860	2860	2860	2860	0
672	20240119	094600	7743760	2860	2860	2860	2860	99
673	20240119	094500	7460620	2860	2860	2860	2860	1
674	20240119	094400	7457760	2860	2860	2860	2860	1
675	20240119	094300	7454900	2860	2860	2860	2860	0
676	20240119	094200	7454900	2860	2860	2860	2860	0
677	20240119	094100	7454900	2860	2860	2860	2860	0
678	20240119	094000	7454900	2860	2860	2860	2860	0
679	20240119	093900	7454900	2860	2860	2860	2860	0
680	20240119	093800	7454900	2860	2860	2860	2860	22
681	20240119	093700	7391980	2855	2855	2855	2855	0
682	20240119	093600	7391980	2855	2855	2855	2855	0
683	20240119	093500	7391980	2855	2855	2855	2855	0
684	20240119	093400	7391980	2855	2855	2855	2855	0
685	20240119	093300	7391980	2855	2855	2855	2855	0
686	20240119	093200	7391980	2855	2855	2855	2855	0
687	20240119	093100	7391980	2855	2855	2855	2855	0
688	20240119	093000	7391980	2855	2855	2855	2855	0
689	20240119	092900	7391980	2855	2855	2855	2855	0
690	20240119	092800	7391980	2855	2855	2855	2855	0
691	20240119	092700	7391980	2855	2855	2855	2855	40
692	20240119	092600	7277780	2855	2855	2855	2855	0
693	20240119	092500	7277780	2855	2855	2855	2855	0
694	20240119	092400	7277780	2855	2855	2855	2855	624
695	20240119	092300	5496260	2855	2855	2855	2855	0
696	20240119	092200	5496260	2855	2855	2855	2855	0
697	20240119	092100	5496260	2855	2855	2855	2855	0
698	20240119	092000	5496260	2855	2855	2855	2855	0
699	20240119	091900	5496260	2855	2855	2855	2855	4
700	20240119	091800	5484840	2860	2860	2860	2860	7
701	20240119	091700	5464820	2870	2870	2870	2870	0
702	20240119	091600	5464820	2870	2870	2870	2870	0
703	20240119	091500	5464820	2870	2870	2870	2870	0
704	20240119	091400	5464820	2870	2860	2870	2860	5
705	20240119	091300	5450500	2870	2870	2870	2870	1
706	20240119	091200	5447630	2860	2860	2860	2860	0
707	20240119	091100	5447630	2860	2860	2860	2860	0
708	20240119	091000	5447630	2860	2860	2860	2860	0
709	20240119	090900	5447630	2860	2855	2860	2855	397
710	20240119	090800	4314070	2845	2845	2845	2845	747
711	20240119	090700	2188855	2845	2845	2845	2845	2
712	20240119	090600	2183165	2845	2845	2845	2845	0
713	20240119	090500	2183165	2845	2845	2845	2845	0
714	20240119	090400	2183165	2845	2845	2845	2845	0
715	20240119	090300	2183165	2845	2845	2845	2845	1
716	20240119	090200	2180320	2830	2830	2830	2830	30
717	20240119	090100	2095420	2845	2845	2845	2845	0
718	20240119	090000	2095420	2845	2830	2845	2830	444