KissMeData/070300/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	194900	38968065	2990	2990	2990	2990	442
3	20240115	194800	38968065	2990	2990	2990	2990	0
4	20240115	194700	38968065	2990	2990	2990	2990	0
5	20240115	194600	38968065	2990	2990	2990	2990	0
6	20240115	194500	38968065	2990	2990	2990	2990	0
7	20240115	194400	38968065	2990	2990	2990	2990	0
8	20240115	194300	38968065	2990	2990	2990	2990	0
9	20240115	194200	38968065	2990	2990	2990	2990	0
10	20240115	194100	38968065	2990	2990	2990	2990	0
11	20240115	194000	38968065	2990	2990	2990	2990	0
12	20240115	193900	38968065	2990	2990	2990	2990	0
13	20240115	193800	38968065	2990	2990	2990	2990	0
14	20240115	193700	38968065	2990	2990	2990	2990	0
15	20240115	193600	38968065	2990	2990	2990	2990	0
16	20240115	193500	38968065	2990	2990	2990	2990	0
17	20240115	193400	38968065	2990	2990	2990	2990	0
18	20240115	193300	38968065	2990	2990	2990	2990	0
19	20240115	193200	38968065	2990	2990	2990	2990	0
20	20240115	193100	38968065	2990	2990	2990	2990	0
21	20240115	193000	38968065	2990	2990	2990	2990	0
22	20240115	192900	38968065	2990	2990	2990	2990	0
23	20240115	192800	38968065	2990	2990	2990	2990	0
24	20240115	192700	38968065	2990	2990	2990	2990	0
25	20240115	192600	38968065	2990	2990	2990	2990	0
26	20240115	192500	38968065	2990	2990	2990	2990	0
27	20240115	192400	38968065	2990	2990	2990	2990	0
28	20240115	192300	38968065	2990	2990	2990	2990	0
29	20240115	192200	38968065	2990	2990	2990	2990	0
30	20240115	192100	38968065	2990	2990	2990	2990	0
31	20240115	192000	38968065	2990	2990	2990	2990	0
32	20240115	191900	38968065	2990	2990	2990	2990	442
33	20240115	191800	38968065	2990	2990	2990	2990	0
34	20240115	191700	38968065	2990	2990	2990	2990	0
35	20240115	191600	38968065	2990	2990	2990	2990	0
36	20240115	191500	38968065	2990	2990	2990	2990	0
37	20240115	191400	38968065	2990	2990	2990	2990	0
38	20240115	191300	38968065	2990	2990	2990	2990	0
39	20240115	191200	38968065	2990	2990	2990	2990	0
40	20240115	191100	38968065	2990	2990	2990	2990	0
41	20240115	191000	38968065	2990	2990	2990	2990	0
42	20240115	190900	38968065	2990	2990	2990	2990	0
43	20240115	190800	38968065	2990	2990	2990	2990	0
44	20240115	190700	38968065	2990	2990	2990	2990	0
45	20240115	190600	38968065	2990	2990	2990	2990	0
46	20240115	190500	38968065	2990	2990	2990	2990	0
47	20240115	190400	38968065	2990	2990	2990	2990	0
48	20240115	190300	38968065	2990	2990	2990	2990	0
49	20240115	190200	38968065	2990	2990	2990	2990	0
50	20240115	190100	38968065	2990	2990	2990	2990	0
51	20240115	190000	38968065	2990	2990	2990	2990	0
52	20240115	185900	38968065	2990	2990	2990	2990	0
53	20240115	185800	38968065	2990	2990	2990	2990	0
54	20240115	185700	38968065	2990	2990	2990	2990	0
55	20240115	185600	38968065	2990	2990	2990	2990	0
56	20240115	185500	38968065	2990	2990	2990	2990	0
57	20240115	185400	38968065	2990	2990	2990	2990	0
58	20240115	185300	38968065	2990	2990	2990	2990	0
59	20240115	185200	38968065	2990	2990	2990	2990	0
60	20240115	185100	38968065	2990	2990	2990	2990	0
61	20240115	185000	38968065	2990	2990	2990	2990	0
62	20240115	184900	38968065	2990	2990	2990	2990	442
63	20240115	184800	38968065	2990	2990	2990	2990	0
64	20240115	184700	38968065	2990	2990	2990	2990	0
65	20240115	184600	38968065	2990	2990	2990	2990	0
66	20240115	184500	38968065	2990	2990	2990	2990	0
67	20240115	184400	38968065	2990	2990	2990	2990	0
68	20240115	184300	38968065	2990	2990	2990	2990	0
69	20240115	184200	38968065	2990	2990	2990	2990	0
70	20240115	184100	38968065	2990	2990	2990	2990	0
71	20240115	184000	38968065	2990	2990	2990	2990	0
72	20240115	183900	38968065	2990	2990	2990	2990	0
73	20240115	183800	38968065	2990	2990	2990	2990	0
74	20240115	183700	38968065	2990	2990	2990	2990	0
75	20240115	183600	38968065	2990	2990	2990	2990	0
76	20240115	183500	38968065	2990	2990	2990	2990	0
77	20240115	183400	38968065	2990	2990	2990	2990	0
78	20240115	183300	38968065	2990	2990	2990	2990	0
79	20240115	183200	38968065	2990	2990	2990	2990	0
80	20240115	183100	38968065	2990	2990	2990	2990	0
81	20240115	183000	38968065	2990	2990	2990	2990	0
82	20240115	182900	38968065	2990	2990	2990	2990	0
83	20240115	182800	38968065	2990	2990	2990	2990	0
84	20240115	182700	38968065	2990	2990	2990	2990	0
85	20240115	182600	38968065	2990	2990	2990	2990	0
86	20240115	182500	38968065	2990	2990	2990	2990	0
87	20240115	182400	38968065	2990	2990	2990	2990	0
88	20240115	182300	38968065	2990	2990	2990	2990	0
89	20240115	182200	38968065	2990	2990	2990	2990	0
90	20240115	182100	38968065	2990	2990	2990	2990	0
91	20240115	182000	38968065	2990	2990	2990	2990	0
92	20240115	181900	38968065	2990	2990	2990	2990	442
93	20240115	181800	38968065	2990	2990	2990	2990	0
94	20240115	181700	38968065	2990	2990	2990	2990	0
95	20240115	181600	38968065	2990	2990	2990	2990	0
96	20240115	181500	38968065	2990	2990	2990	2990	0
97	20240115	181400	38968065	2990	2990	2990	2990	0
98	20240115	181300	38968065	2990	2990	2990	2990	0
99	20240115	181200	38968065	2990	2990	2990	2990	0
100	20240115	181100	38968065	2990	2990	2990	2990	0
101	20240115	181000	38968065	2990	2990	2990	2990	0
102	20240115	180900	38968065	2990	2990	2990	2990	0
103	20240115	180800	38968065	2990	2990	2990	2990	0
104	20240115	180700	38968065	2990	2990	2990	2990	0
105	20240115	180600	38968065	2990	2990	2990	2990	0
106	20240115	180500	38968065	2990	2990	2990	2990	0
107	20240115	180400	38968065	2990	2990	2990	2990	0
108	20240115	180300	38968065	2990	2990	2990	2990	0
109	20240115	180200	38968065	2990	2990	2990	2990	0
110	20240115	180100	38968065	2990	2990	2990	2990	0
111	20240115	180000	38968065	2990	2990	2990	2990	0
112	20240115	175900	38968065	2990	2990	2990	2990	0
113	20240115	175800	38968065	2990	2990	2990	2990	0
114	20240115	175700	38968065	2990	2990	2990	2990	0
115	20240115	175600	38968065	2990	2990	2990	2990	0
116	20240115	175500	38968065	2990	2990	2990	2990	0
117	20240115	175400	38968065	2990	2990	2990	2990	0
118	20240115	175300	38968065	2990	2990	2990	2990	0
119	20240115	175200	38968065	2990	2990	2990	2990	0
120	20240115	175100	38968065	2990	2990	2990	2990	0
121	20240115	175000	38968065	2990	2990	2990	2990	0
122	20240115	174900	38968065	2990	2990	2990	2990	442
123	20240115	174800	38968065	2990	2990	2990	2990	0
124	20240115	174700	38968065	2990	2990	2990	2990	0
125	20240115	174600	38968065	2990	2990	2990	2990	0
126	20240115	174500	38968065	2990	2990	2990	2990	0
127	20240115	174400	38968065	2990	2990	2990	2990	0
128	20240115	174300	38968065	2990	2990	2990	2990	0
129	20240115	174200	38968065	2990	2990	2990	2990	0
130	20240115	174100	38968065	2990	2990	2990	2990	0
131	20240115	174000	38968065	2990	2990	2990	2990	0
132	20240115	173900	38968065	2990	2990	2990	2990	0
133	20240115	173800	38968065	2990	2990	2990	2990	0
134	20240115	173700	38968065	2990	2990	2990	2990	0
135	20240115	173600	38968065	2990	2990	2990	2990	0
136	20240115	173500	38968065	2990	2990	2990	2990	0
137	20240115	173400	38968065	2990	2990	2990	2990	0
138	20240115	173300	38968065	2990	2990	2990	2990	0
139	20240115	173200	38968065	2990	2990	2990	2990	0
140	20240115	173100	38968065	2990	2990	2990	2990	0
141	20240115	173000	38968065	2990	2990	2990	2990	0
142	20240115	172900	38968065	2990	2990	2990	2990	0
143	20240115	172800	38968065	2990	2990	2990	2990	0
144	20240115	172700	38968065	2990	2990	2990	2990	0
145	20240115	172600	38968065	2990	2990	2990	2990	0
146	20240115	172500	38968065	2990	2990	2990	2990	0
147	20240115	172400	38968065	2990	2990	2990	2990	0
148	20240115	172300	38968065	2990	2990	2990	2990	0
149	20240115	172200	38968065	2990	2990	2990	2990	0
150	20240115	172100	38968065	2990	2990	2990	2990	0
151	20240115	172000	38968065	2990	2990	2990	2990	0
152	20240115	171900	38968065	2990	2990	2990	2990	442
153	20240115	171800	38968065	2990	2990	2990	2990	0
154	20240115	171700	38968065	2990	2990	2990	2990	0
155	20240115	171600	38968065	2990	2990	2990	2990	0
156	20240115	171500	38968065	2990	2990	2990	2990	0
157	20240115	171400	38968065	2990	2990	2990	2990	0
158	20240115	171300	38968065	2990	2990	2990	2990	0
159	20240115	171200	38968065	2990	2990	2990	2990	0
160	20240115	171100	38968065	2990	2990	2990	2990	0
161	20240115	171000	38968065	2990	2990	2990	2990	0
162	20240115	170900	38968065	2990	2990	2990	2990	0
163	20240115	170800	38968065	2990	2990	2990	2990	0
164	20240115	170700	38968065	2990	2990	2990	2990	0
165	20240115	170600	38968065	2990	2990	2990	2990	0
166	20240115	170500	38968065	2990	2990	2990	2990	0
167	20240115	170400	38968065	2990	2990	2990	2990	0
168	20240115	170300	38968065	2990	2990	2990	2990	0
169	20240115	170200	38968065	2990	2990	2990	2990	0
170	20240115	170100	38968065	2990	2990	2990	2990	0
171	20240115	170000	38968065	2990	2990	2990	2990	0
172	20240115	165900	38968065	2990	2990	2990	2990	0
173	20240115	165800	38968065	2990	2990	2990	2990	0
174	20240115	165700	38968065	2990	2990	2990	2990	0
175	20240115	165600	38968065	2990	2990	2990	2990	0
176	20240115	165500	38968065	2990	2990	2990	2990	0
177	20240115	165400	38968065	2990	2990	2990	2990	0
178	20240115	165300	38968065	2990	2990	2990	2990	0
179	20240115	165200	38968065	2990	2990	2990	2990	0
180	20240115	165100	38968065	2990	2990	2990	2990	0
181	20240115	165000	38968065	2990	2990	2990	2990	0
182	20240115	164900	38968065	2990	2990	2990	2990	442
183	20240115	164800	38968065	2990	2990	2990	2990	0
184	20240115	164700	38968065	2990	2990	2990	2990	0
185	20240115	164600	38968065	2990	2990	2990	2990	0
186	20240115	164500	38968065	2990	2990	2990	2990	0
187	20240115	164400	38968065	2990	2990	2990	2990	0
188	20240115	164300	38968065	2990	2990	2990	2990	0
189	20240115	164200	38968065	2990	2990	2990	2990	0
190	20240115	164100	38968065	2990	2990	2990	2990	0
191	20240115	164000	38968065	2990	2990	2990	2990	0
192	20240115	163900	38968065	2990	2990	2990	2990	0
193	20240115	163800	38968065	2990	2990	2990	2990	0
194	20240115	163700	38968065	2990	2990	2990	2990	0
195	20240115	163600	38968065	2990	2990	2990	2990	0
196	20240115	163500	38968065	2990	2990	2990	2990	0
197	20240115	163400	38968065	2990	2990	2990	2990	0
198	20240115	163300	38968065	2990	2990	2990	2990	0
199	20240115	163200	38968065	2990	2990	2990	2990	0
200	20240115	163100	38968065	2990	2990	2990	2990	0
201	20240115	163000	38968065	2990	2990	2990	2990	0
202	20240115	162900	38968065	2990	2990	2990	2990	0
203	20240115	162800	38968065	2990	2990	2990	2990	0
204	20240115	162700	38968065	2990	2990	2990	2990	0
205	20240115	162600	38968065	2990	2990	2990	2990	0
206	20240115	162500	38968065	2990	2990	2990	2990	0
207	20240115	162400	38968065	2990	2990	2990	2990	0
208	20240115	162300	38968065	2990	2990	2990	2990	0
209	20240115	162200	38968065	2990	2990	2990	2990	0
210	20240115	162100	38968065	2990	2990	2990	2990	0
211	20240115	162000	38968065	2990	2990	2990	2990	0
212	20240115	161900	38968065	2990	2990	2990	2990	442
213	20240115	161800	38968065	2990	2990	2990	2990	0
214	20240115	161700	38968065	2990	2990	2990	2990	0
215	20240115	161600	38968065	2990	2990	2990	2990	0
216	20240115	161500	38968065	2990	2990	2990	2990	0
217	20240115	161400	38968065	2990	2990	2990	2990	0
218	20240115	161300	38968065	2990	2990	2990	2990	0
219	20240115	161200	38968065	2990	2990	2990	2990	0
220	20240115	161100	38968065	2990	2990	2990	2990	0
221	20240115	161000	38968065	2990	2990	2990	2990	0
222	20240115	160900	38968065	2990	2990	2990	2990	0
223	20240115	160800	38968065	2990	2990	2990	2990	0
224	20240115	160700	38968065	2990	2990	2990	2990	0
225	20240115	160600	38968065	2990	2990	2990	2990	0
226	20240115	160500	38968065	2990	2990	2990	2990	0
227	20240115	160400	38968065	2990	2990	2990	2990	0
228	20240115	160300	38968065	2990	2990	2990	2990	0
229	20240115	160200	38968065	2990	2990	2990	2990	0
230	20240115	160100	38968065	2990	2990	2990	2990	0
231	20240115	160000	38968065	2990	2990	2990	2990	0
232	20240115	155900	38968065	2990	2990	2990	2990	0
233	20240115	155800	38968065	2990	2990	2990	2990	0
234	20240115	155700	38968065	2990	2990	2990	2990	0
235	20240115	155600	38968065	2990	2990	2990	2990	0
236	20240115	155500	38968065	2990	2990	2990	2990	0
237	20240115	155400	38968065	2990	2990	2990	2990	0
238	20240115	155300	38968065	2990	2990	2990	2990	0
239	20240115	155200	38968065	2990	2990	2990	2990	0
240	20240115	155100	38968065	2990	2990	2990	2990	0
241	20240115	155000	38968065	2990	2990	2990	2990	0
242	20240115	154900	38968065	2990	2990	2990	2990	442
243	20240115	154800	38968065	2990	2990	2990	2990	0
244	20240115	154700	38968065	2990	2990	2990	2990	0
245	20240115	154600	38968065	2990	2990	2990	2990	0
246	20240115	154500	38968065	2990	2990	2990	2990	0
247	20240115	154400	38968065	2990	2990	2990	2990	0
248	20240115	154300	38968065	2990	2990	2990	2990	0
249	20240115	154200	38968065	2990	2990	2990	2990	0
250	20240115	154100	38968065	2990	2990	2990	2990	0
251	20240115	154000	38968065	2990	2990	2990	2990	0
252	20240115	153900	38968065	2990	2990	2990	2990	0
253	20240115	153800	38968065	2990	2990	2990	2990	0
254	20240115	153700	38968065	2990	2990	2990	2990	0
255	20240115	153600	38968065	2990	2990	2990	2990	0
256	20240115	153500	38968065	2990	2990	2990	2990	0
257	20240115	153400	38968065	2990	2990	2990	2990	0
258	20240115	153300	38968065	2990	2990	2990	2990	0
259	20240115	153200	38968065	2990	2990	2990	2990	0
260	20240115	153100	38968065	2990	2990	2990	2990	0
261	20240115	153000	38968065	2990	2990	2990	2990	442
262	20240115	152900	37646485	2990	2990	2990	2990	0
263	20240115	152800	37646485	2990	2990	2990	2990	0
264	20240115	152700	37646485	2990	2990	2990	2990	0
265	20240115	152600	37646485	2990	2990	2990	2990	0
266	20240115	152500	37646485	2990	2990	2990	2990	0
267	20240115	152400	37646485	2990	2990	2990	2990	0
268	20240115	152300	37646485	2990	2990	2990	2990	0
269	20240115	152200	37646485	2990	2990	2990	2990	0
270	20240115	152100	37646485	2990	2990	2990	2990	0
271	20240115	152000	37646485	2990	2990	2990	2990	0
272	20240115	151900	37646485	2990	2990	2990	2990	0
273	20240115	151800	37646485	2990	2990	2990	2990	0
274	20240115	151700	37646485	2990	2990	2990	2990	0
275	20240115	151600	37646485	2990	2990	2990	2990	0
276	20240115	151500	37646485	2990	2990	2990	2990	0
277	20240115	151400	37646485	2990	2990	2990	2990	0
278	20240115	151300	37646485	2990	2990	2990	2990	0
279	20240115	151200	37646485	2990	2990	2990	2990	0
280	20240115	151100	37646485	2990	2990	2990	2990	1
281	20240115	151000	37643495	2990	2990	2990	2990	0
282	20240115	150900	37643495	2990	2975	2990	2975	16
283	20240115	150800	37595775	2990	2990	2990	2990	0
284	20240115	150700	37595775	2990	2975	2990	2975	1501
285	20240115	150600	33130285	2975	2975	2975	2975	0
286	20240115	150500	33130285	2975	2975	2975	2975	360
287	20240115	150400	32059285	2975	2975	2975	2975	0
288	20240115	150300	32059285	2975	2975	2975	2975	0
289	20240115	150200	32059285	2975	2975	2975	2975	0
290	20240115	150100	32059285	2975	2975	2975	2975	0
291	20240115	150000	32059285	2975	2975	2975	2975	0
292	20240115	145900	32059285	2975	2975	2975	2975	0
293	20240115	145800	32059285	2975	2975	2975	2975	0
294	20240115	145700	32059285	2975	2975	2975	2975	0
295	20240115	145600	32059285	2975	2975	2975	2975	0
296	20240115	145500	32059285	2975	2975	2975	2975	0
297	20240115	145400	32059285	2975	2975	2975	2975	0
298	20240115	145300	32059285	2975	2975	2975	2975	0
299	20240115	145200	32059285	2975	2975	2975	2975	0
300	20240115	145100	32059285	2975	2975	2975	2975	0
301	20240115	145000	32059285	2975	2975	2975	2975	0
302	20240115	144900	32059285	2975	2975	2975	2975	0
303	20240115	144800	32059285	2975	2975	2975	2975	0
304	20240115	144700	32059285	2975	2975	2975	2975	1
305	20240115	144600	32056310	2975	2975	2975	2975	0
306	20240115	144500	32056310	2975	2975	2975	2975	0
307	20240115	144400	32056310	2975	2975	2975	2975	0
308	20240115	144300	32056310	2975	2975	2975	2975	0
309	20240115	144200	32056310	2975	2975	2975	2975	0
310	20240115	144100	32056310	2975	2975	2975	2975	0
311	20240115	144000	32056310	2975	2975	2975	2975	0
312	20240115	143900	32056310	2975	2975	2975	2975	0
313	20240115	143800	32056310	2975	2975	2975	2975	0
314	20240115	143700	32056310	2975	2975	2975	2975	1
315	20240115	143600	32053335	2970	2970	2970	2970	0
316	20240115	143500	32053335	2970	2970	2970	2970	0
317	20240115	143400	32053335	2970	2970	2970	2970	0
318	20240115	143300	32053335	2970	2970	2970	2970	0
319	20240115	143200	32053335	2970	2970	2970	2970	0
320	20240115	143100	32053335	2970	2970	2970	2970	0
321	20240115	143000	32053335	2970	2970	2970	2970	0
322	20240115	142900	32053335	2970	2970	2970	2970	0
323	20240115	142800	32053335	2970	2970	2970	2970	0
324	20240115	142700	32053335	2970	2970	2970	2970	0
325	20240115	142600	32053335	2970	2970	2970	2970	0
326	20240115	142500	32053335	2970	2970	2970	2970	0
327	20240115	142400	32053335	2970	2970	2970	2970	0
328	20240115	142300	32053335	2970	2970	2970	2970	0
329	20240115	142200	32053335	2970	2970	2970	2970	0
330	20240115	142100	32053335	2970	2970	2970	2970	0
331	20240115	142000	32053335	2970	2970	2970	2970	0
332	20240115	141900	32053335	2970	2970	2970	2970	0
333	20240115	141800	32053335	2970	2970	2970	2970	0
334	20240115	141700	32053335	2970	2970	2970	2970	0
335	20240115	141600	32053335	2970	2970	2970	2970	0
336	20240115	141500	32053335	2970	2970	2970	2970	0
337	20240115	141400	32053335	2970	2970	2970	2970	0
338	20240115	141300	32053335	2970	2970	2970	2970	0
339	20240115	141200	32053335	2970	2970	2970	2970	0
340	20240115	141100	32053335	2970	2970	2970	2970	0
341	20240115	141000	32053335	2970	2970	2970	2970	0
342	20240115	140900	32053335	2970	2970	2970	2970	1
343	20240115	140800	32050365	2970	2970	2970	2970	0
344	20240115	140700	32050365	2970	2970	2970	2970	0
345	20240115	140600	32050365	2970	2970	2970	2970	0
346	20240115	140500	32050365	2970	2970	2970	2970	1
347	20240115	140400	32047395	2975	2975	2975	2975	0
348	20240115	140300	32047395	2975	2975	2975	2975	0
349	20240115	140200	32047395	2975	2975	2975	2975	0
350	20240115	140100	32047395	2975	2975	2975	2975	0
351	20240115	140000	32047395	2975	2975	2975	2975	0
352	20240115	135900	32047395	2975	2975	2975	2975	0
353	20240115	135800	32047395	2975	2975	2975	2975	0
354	20240115	135700	32047395	2975	2975	2975	2975	0
355	20240115	135600	32047395	2975	2975	2975	2975	0
356	20240115	135500	32047395	2975	2975	2975	2975	0
357	20240115	135400	32047395	2975	2975	2975	2975	0
358	20240115	135300	32047395	2975	2975	2975	2975	0
359	20240115	135200	32047395	2975	2975	2975	2975	0
360	20240115	135100	32047395	2975	2970	2975	2970	100
361	20240115	135000	31750325	2970	2970	2970	2970	0
362	20240115	134900	31750325	2970	2970	2970	2970	0
363	20240115	134800	31750325	2970	2970	2970	2970	0
364	20240115	134700	31750325	2970	2970	2970	2970	0
365	20240115	134600	31750325	2970	2970	2970	2970	0
366	20240115	134500	31750325	2970	2970	2970	2970	0
367	20240115	134400	31750325	2970	2970	2970	2970	0
368	20240115	134300	31750325	2970	2970	2970	2970	0
369	20240115	134200	31750325	2970	2970	2970	2970	0
370	20240115	134100	31750325	2970	2970	2970	2970	0
371	20240115	134000	31750325	2970	2970	2970	2970	1
372	20240115	133900	31747355	2970	2970	2970	2970	0
373	20240115	133800	31747355	2970	2970	2970	2970	0
374	20240115	133700	31747355	2970	2970	2970	2970	0
375	20240115	133600	31747355	2970	2970	2970	2970	40
376	20240115	133500	31628555	2970	2970	2970	2970	0
377	20240115	133400	31628555	2970	2970	2970	2970	0
378	20240115	133300	31628555	2970	2970	2970	2970	0
379	20240115	133200	31628555	2970	2970	2970	2970	0
380	20240115	133100	31628555	2970	2970	2970	2970	0
381	20240115	133000	31628555	2970	2970	2970	2970	0
382	20240115	132900	31628555	2970	2970	2970	2970	0
383	20240115	132800	31628555	2970	2970	2970	2970	0
384	20240115	132700	31628555	2970	2970	2970	2970	0
385	20240115	132600	31628555	2970	2970	2970	2970	0
386	20240115	132500	31628555	2970	2970	2970	2970	1
387	20240115	132400	31625585	2975	2975	2975	2975	0
388	20240115	132300	31625585	2975	2975	2975	2975	0
389	20240115	132200	31625585	2975	2975	2975	2975	0
390	20240115	132100	31625585	2975	2975	2975	2975	0
391	20240115	132000	31625585	2975	2975	2975	2975	0
392	20240115	131900	31625585	2975	2975	2975	2975	0
393	20240115	131800	31625585	2975	2975	2975	2975	0
394	20240115	131700	31625585	2975	2975	2975	2975	0
395	20240115	131600	31625585	2975	2975	2975	2975	0
396	20240115	131500	31625585	2975	2975	2975	2975	0
397	20240115	131400	31625585	2975	2975	2975	2975	0
398	20240115	131300	31625585	2975	2975	2975	2975	0
399	20240115	131200	31625585	2975	2975	2975	2975	0
400	20240115	131100	31625585	2975	2975	2975	2975	0
401	20240115	131000	31625585	2975	2975	2975	2975	0
402	20240115	130900	31625585	2975	2975	2975	2975	0
403	20240115	130800	31625585	2975	2975	2975	2975	0
404	20240115	130700	31625585	2975	2975	2975	2975	1
405	20240115	130600	31622610	2970	2970	2975	2970	9
406	20240115	130500	31595870	2960	2960	2960	2960	0
407	20240115	130400	31595870	2960	2960	2960	2960	0
408	20240115	130300	31595870	2960	2960	2960	2960	0
409	20240115	130200	31595870	2960	2960	2960	2960	0
410	20240115	130100	31595870	2960	2960	2960	2960	0
411	20240115	130000	31595870	2960	2960	2960	2960	0
412	20240115	125900	31595870	2960	2960	2960	2960	0
413	20240115	125800	31595870	2960	2960	2960	2960	1
414	20240115	125700	31592910	2955	2965	2965	2955	167
415	20240115	125600	31099405	2975	2975	2975	2975	3
416	20240115	125500	31090480	2975	2975	2975	2975	0
417	20240115	125400	31090480	2975	2975	2975	2975	0
418	20240115	125300	31090480	2975	2975	2975	2975	0
419	20240115	125200	31090480	2975	2975	2975	2975	0
420	20240115	125100	31090480	2975	2975	2975	2975	0
421	20240115	125000	31090480	2975	2975	2975	2975	0
422	20240115	124900	31090480	2975	2975	2975	2975	1
423	20240115	124800	31087505	2960	2960	2960	2960	4
424	20240115	124700	31075665	2960	2960	2960	2960	6
425	20240115	124600	31057905	2960	2960	2960	2960	4
426	20240115	124500	31046065	2975	2975	2975	2975	0
427	20240115	124400	31046065	2975	2975	2975	2975	0
428	20240115	124300	31046065	2975	2975	2975	2975	0
429	20240115	124200	31046065	2975	2975	2975	2975	0
430	20240115	124100	31046065	2975	2975	2975	2975	0
431	20240115	124000	31046065	2975	2975	2975	2975	0
432	20240115	123900	31046065	2975	2975	2975	2975	0
433	20240115	123800	31046065	2975	2975	2975	2975	0
434	20240115	123700	31046065	2975	2975	2975	2975	0
435	20240115	123600	31046065	2975	2975	2975	2975	0
436	20240115	123500	31046065	2975	2975	2975	2975	0
437	20240115	123400	31046065	2975	2975	2975	2975	0
438	20240115	123300	31046065	2975	2975	2975	2975	0
439	20240115	123200	31046065	2975	2975	2975	2975	0
440	20240115	123100	31046065	2975	2975	2975	2975	0
441	20240115	123000	31046065	2975	2975	2975	2975	0
442	20240115	122900	31046065	2975	2960	2975	2960	2
443	20240115	122800	31040130	2960	2960	2960	2960	0
444	20240115	122700	31040130	2960	2960	2960	2960	0
445	20240115	122600	31040130	2960	2960	2960	2960	0
446	20240115	122500	31040130	2960	2960	2960	2960	1
447	20240115	122400	31037170	2975	2960	2975	2960	2
448	20240115	122300	31031235	2975	2960	2975	2960	2
449	20240115	122200	31025300	2960	2960	2960	2960	0
450	20240115	122100	31025300	2960	2960	2960	2960	0
451	20240115	122000	31025300	2960	2960	2960	2960	3
452	20240115	121900	31016420	2960	2960	2975	2960	23
453	20240115	121800	30948070	2975	2975	2975	2975	0
454	20240115	121700	30948070	2975	2975	2975	2975	0
455	20240115	121600	30948070	2975	2975	2975	2975	0
456	20240115	121500	30948070	2975	2975	2975	2975	0
457	20240115	121400	30948070	2975	2975	2975	2975	0
458	20240115	121300	30948070	2975	2975	2975	2975	0
459	20240115	121200	30948070	2975	2975	2975	2975	0
460	20240115	121100	30948070	2975	2975	2975	2975	0
461	20240115	121000	30948070	2975	2960	2975	2960	2
462	20240115	120900	30942135	2975	2975	2975	2975	0
463	20240115	120800	30942135	2975	2975	2975	2975	0
464	20240115	120700	30942135	2975	2975	2975	2975	0
465	20240115	120600	30942135	2975	2975	2975	2975	0
466	20240115	120500	30942135	2975	2975	2975	2975	0
467	20240115	120400	30942135	2975	2975	2975	2975	0
468	20240115	120300	30942135	2975	2975	2975	2975	0
469	20240115	120200	30942135	2975	2975	2975	2975	0
470	20240115	120100	30942135	2975	2975	2975	2975	0
471	20240115	120000	30942135	2975	2975	2975	2975	0
472	20240115	115900	30942135	2975	2975	2975	2975	0
473	20240115	115800	30942135	2975	2975	2975	2975	0
474	20240115	115700	30942135	2975	2975	2975	2975	0
475	20240115	115600	30942135	2975	2975	2975	2975	0
476	20240115	115500	30942135	2975	2975	2975	2975	0
477	20240115	115400	30942135	2975	2955	2975	2955	201
478	20240115	115300	30347295	2950	2950	2950	2950	0
479	20240115	115200	30347295	2950	2950	2950	2950	0
480	20240115	115100	30347295	2950	2950	2950	2950	0
481	20240115	115000	30347295	2950	2950	2950	2950	0
482	20240115	114900	30347295	2950	2950	2950	2950	0
483	20240115	114800	30347295	2950	2950	2950	2950	0
484	20240115	114700	30347295	2950	2950	2950	2950	0
485	20240115	114600	30347295	2950	2945	2950	2945	100
486	20240115	114500	30052300	2950	2950	2950	2950	0
487	20240115	114400	30052300	2950	2945	2950	2945	2
488	20240115	114300	30046405	2955	2955	2955	2955	0
489	20240115	114200	30046405	2955	2955	2955	2955	0
490	20240115	114100	30046405	2955	2955	2955	2955	0
491	20240115	114000	30046405	2955	2955	2955	2955	0
492	20240115	113900	30046405	2955	2955	2955	2955	0
493	20240115	113800	30046405	2955	2955	2955	2955	0
494	20240115	113700	30046405	2955	2955	2955	2955	0
495	20240115	113600	30046405	2955	2955	2955	2955	0
496	20240115	113500	30046405	2955	2955	2955	2955	0
497	20240115	113400	30046405	2955	2955	2955	2955	0
498	20240115	113300	30046405	2955	2955	2955	2955	0
499	20240115	113200	30046405	2955	2955	2955	2955	0
500	20240115	113100	30046405	2955	2955	2955	2955	0
501	20240115	113000	30046405	2955	2955	2955	2955	0
502	20240115	112900	30046405	2955	2955	2955	2955	0
503	20240115	112800	30046405	2955	2955	2955	2955	0
504	20240115	112700	30046405	2955	2955	2955	2955	0
505	20240115	112600	30046405	2955	2955	2955	2955	0
506	20240115	112500	30046405	2955	2955	2955	2955	0
507	20240115	112400	30046405	2955	2955	2955	2955	0
508	20240115	112300	30046405	2955	2955	2955	2955	0
509	20240115	112200	30046405	2955	2955	2955	2955	0
510	20240115	112100	30046405	2955	2955	2955	2955	0
511	20240115	112000	30046405	2955	2955	2955	2955	0
512	20240115	111900	30046405	2955	2955	2955	2955	0
513	20240115	111800	30046405	2955	2955	2955	2955	0
514	20240115	111700	30046405	2955	2955	2955	2955	0
515	20240115	111600	30046405	2955	2955	2955	2955	0
516	20240115	111500	30046405	2955	2955	2955	2955	0
517	20240115	111400	30046405	2955	2955	2955	2955	0
518	20240115	111300	30046405	2955	2955	2955	2955	0
519	20240115	111200	30046405	2955	2955	2955	2955	0
520	20240115	111100	30046405	2955	2955	2955	2955	0
521	20240115	111000	30046405	2955	2955	2955	2955	0
522	20240115	110900	30046405	2955	2940	2955	2940	50
523	20240115	110800	29898960	2940	2940	2940	2940	0
524	20240115	110700	29898960	2940	2940	2940	2940	0
525	20240115	110600	29898960	2940	2940	2940	2940	550
526	20240115	110500	28281960	2940	2940	2940	2940	0
527	20240115	110400	28281960	2940	2940	2940	2940	0
528	20240115	110300	28281960	2940	2940	2940	2940	0
529	20240115	110200	28281960	2940	2940	2940	2940	0
530	20240115	110100	28281960	2940	2940	2940	2940	1
531	20240115	110000	28279020	2940	2940	2940	2940	0
532	20240115	105900	28279020	2940	2940	2940	2940	0
533	20240115	105800	28279020	2940	2940	2940	2940	0
534	20240115	105700	28279020	2940	2940	2940	2940	0
535	20240115	105600	28279020	2940	2940	2940	2940	9
536	20240115	105500	28252560	2935	2940	2940	2935	64
537	20240115	105400	28064710	2940	2940	2940	2940	15
538	20240115	105300	28020610	2940	2935	2940	2935	1725
539	20240115	105200	22952170	2935	2935	2935	2935	0
540	20240115	105100	22952170	2935	2935	2935	2935	0
541	20240115	105000	22952170	2935	2935	2935	2935	1
542	20240115	104900	22949235	2940	2940	2940	2940	0
543	20240115	104800	22949235	2940	2940	2940	2940	0
544	20240115	104700	22949235	2940	2940	2940	2940	0
545	20240115	104600	22949235	2940	2940	2940	2940	0
546	20240115	104500	22949235	2940	2940	2940	2940	0
547	20240115	104400	22949235	2940	2935	2940	2935	3
548	20240115	104300	22940420	2935	2935	2935	2935	0
549	20240115	104200	22940420	2935	2935	2935	2935	0
550	20240115	104100	22940420	2935	2935	2935	2935	0
551	20240115	104000	22940420	2935	2935	2935	2935	0
552	20240115	103900	22940420	2935	2935	2935	2935	0
553	20240115	103800	22940420	2935	2935	2935	2935	0
554	20240115	103700	22940420	2935	2935	2935	2935	3
555	20240115	103600	22931615	2935	2935	2935	2935	1
556	20240115	103500	22928680	2930	2930	2930	2930	0
557	20240115	103400	22928680	2930	2930	2930	2930	0
558	20240115	103300	22928680	2930	2930	2930	2930	0
559	20240115	103200	22928680	2930	2930	2930	2930	0
560	20240115	103100	22928680	2930	2930	2930	2930	0
561	20240115	103000	22928680	2930	2930	2930	2930	0
562	20240115	102900	22928680	2930	2930	2930	2930	0
563	20240115	102800	22928680	2930	2930	2930	2930	0
564	20240115	102700	22928680	2930	2930	2930	2930	0
565	20240115	102600	22928680	2930	2930	2930	2930	0
566	20240115	102500	22928680	2930	2930	2930	2930	0
567	20240115	102400	22928680	2930	2930	2930	2930	0
568	20240115	102300	22928680	2930	2930	2930	2930	0
569	20240115	102200	22928680	2930	2930	2930	2930	1
570	20240115	102100	22925750	2925	2925	2925	2925	0
571	20240115	102000	22925750	2925	2925	2925	2925	0
572	20240115	101900	22925750	2925	2925	2925	2925	0
573	20240115	101800	22925750	2925	2930	2930	2925	75
574	20240115	101700	22706365	2935	2935	2935	2935	1
575	20240115	101600	22703430	2940	2940	2940	2940	0
576	20240115	101500	22703430	2940	2940	2940	2940	0
577	20240115	101400	22703430	2940	2940	2940	2940	0
578	20240115	101300	22703430	2940	2940	2940	2940	0
579	20240115	101200	22703430	2940	2940	2940	2940	0
580	20240115	101100	22703430	2940	2940	2940	2940	0
581	20240115	101000	22703430	2940	2940	2940	2940	0
582	20240115	100900	22703430	2940	2940	2940	2940	0
583	20240115	100800	22703430	2940	2940	2940	2940	0
584	20240115	100700	22703430	2940	2940	2940	2940	0
585	20240115	100600	22703430	2940	2940	2940	2940	0
586	20240115	100500	22703430	2940	2940	2940	2940	0
587	20240115	100400	22703430	2940	2940	2940	2940	0
588	20240115	100300	22703430	2940	2940	2940	2940	0
589	20240115	100200	22703430	2940	2940	2940	2940	186
590	20240115	100100	22156590	2940	2940	2940	2940	0
591	20240115	100000	22156590	2940	2940	2940	2940	0
592	20240115	095900	22156590	2940	2940	2940	2940	0
593	20240115	095800	22156590	2940	2940	2940	2940	238
594	20240115	095700	21456870	2945	2945	2945	2945	3
595	20240115	095600	21448035	2945	2945	2945	2945	15
596	20240115	095500	21403860	2945	2945	2945	2945	0
597	20240115	095400	21403860	2945	2945	2945	2945	3
598	20240115	095300	21395025	2945	2940	2945	2940	434
599	20240115	095200	20119060	2940	2940	2940	2940	0
600	20240115	095100	20119060	2940	2930	2940	2930	9
601	20240115	095000	20092660	2930	2930	2930	2930	0
602	20240115	094900	20092660	2930	2930	2930	2930	0
603	20240115	094800	20092660	2930	2930	2930	2930	0
604	20240115	094700	20092660	2930	2930	2930	2930	0
605	20240115	094600	20092660	2930	2930	2930	2925	4
606	20240115	094500	20080945	2930	2920	2940	2920	104
607	20240115	094400	19775675	2920	2920	2920	2920	3
608	20240115	094300	19766915	2915	2915	2915	2915	0
609	20240115	094200	19766915	2915	2915	2915	2915	2
610	20240115	094100	19761085	2915	2915	2915	2915	2
611	20240115	094000	19755255	2925	2915	2925	2915	4
612	20240115	093900	19743565	2910	2910	2910	2910	1
613	20240115	093800	19740655	2910	2910	2910	2910	1
614	20240115	093700	19737745	2925	2925	2925	2925	0
615	20240115	093600	19737745	2925	2925	2925	2925	0
616	20240115	093500	19737745	2925	2905	2925	2905	5
617	20240115	093400	19723180	2900	2900	2900	2900	0
618	20240115	093300	19723180	2900	2900	2900	2900	0
619	20240115	093200	19723180	2900	2900	2900	2900	0
620	20240115	093100	19723180	2900	2900	2900	2900	1
621	20240115	093000	19720280	2900	2900	2900	2900	8
622	20240115	092900	19697080	2900	2905	2905	2900	37
623	20240115	092800	19589750	2905	2905	2905	2905	9
624	20240115	092700	19563605	2920	2900	2925	2900	459
625	20240115	092600	18223445	2920	2900	2920	2900	100
626	20240115	092500	17931540	2900	2895	2900	2895	7
627	20240115	092400	17911245	2895	2895	2895	2895	1
628	20240115	092300	17908350	2895	2895	2895	2895	1
629	20240115	092200	17905455	2915	2900	2915	2885	164
630	20240115	092100	17429870	2890	2890	2890	2875	206
631	20240115	092000	16836625	2890	2890	2890	2890	4
632	20240115	091900	16825065	2880	2880	2880	2880	1
633	20240115	091800	16822185	2890	2890	2890	2890	0
634	20240115	091700	16822185	2890	2880	2890	2880	102
635	20240115	091600	16527425	2880	2890	2890	2875	209
636	20240115	091500	15925710	2890	2890	2890	2890	11
637	20240115	091400	15893920	2875	2875	2875	2875	0
638	20240115	091300	15893920	2875	2910	2930	2865	401
639	20240115	091200	14738215	2935	2935	2935	2935	1
640	20240115	091100	14735280	2895	2900	2900	2895	34
641	20240115	091000	14636690	2895	2910	2910	2895	466
642	20240115	090900	13286060	2890	2930	2930	2885	400
643	20240115	090800	12126390	2915	2920	2920	2915	200
644	20240115	090700	11543220	2955	2955	2955	2910	408
645	20240115	090600	10338900	2955	2955	2955	2955	834
646	20240115	090500	7874430	2960	2965	2965	2960	4
647	20240115	090400	7862585	2975	2975	2975	2975	0
648	20240115	090300	7862585	2975	2975	2975	2975	0
649	20240115	090200	7862585	2975	2975	2975	2975	30
650	20240115	090100	7773335	2975	2975	2975	2975	0
651	20240115	090000	7773335	2975	2960	2975	2960	2618