KissMeData/303360/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210800	41635065	2990	2990	2990	2990	185
3	20240119	210700	41635065	2990	2990	2990	2990	0
4	20240119	210600	41635065	2990	2990	2990	2990	0
5	20240119	210500	41635065	2990	2990	2990	2990	0
6	20240119	210400	41635065	2990	2990	2990	2990	0
7	20240119	210300	41635065	2990	2990	2990	2990	0
8	20240119	210200	41635065	2990	2990	2990	2990	0
9	20240119	210100	41635065	2990	2990	2990	2990	0
10	20240119	210000	41635065	2990	2990	2990	2990	0
11	20240119	205900	41635065	2990	2990	2990	2990	0
12	20240119	205800	41635065	2990	2990	2990	2990	0
13	20240119	205700	41635065	2990	2990	2990	2990	0
14	20240119	205600	41635065	2990	2990	2990	2990	0
15	20240119	205500	41635065	2990	2990	2990	2990	0
16	20240119	205400	41635065	2990	2990	2990	2990	0
17	20240119	205300	41635065	2990	2990	2990	2990	0
18	20240119	205200	41635065	2990	2990	2990	2990	0
19	20240119	205100	41635065	2990	2990	2990	2990	0
20	20240119	205000	41635065	2990	2990	2990	2990	0
21	20240119	204900	41635065	2990	2990	2990	2990	0
22	20240119	204800	41635065	2990	2990	2990	2990	0
23	20240119	204700	41635065	2990	2990	2990	2990	0
24	20240119	204600	41635065	2990	2990	2990	2990	0
25	20240119	204500	41635065	2990	2990	2990	2990	0
26	20240119	204400	41635065	2990	2990	2990	2990	0
27	20240119	204300	41635065	2990	2990	2990	2990	0
28	20240119	204200	41635065	2990	2990	2990	2990	0
29	20240119	204100	41635065	2990	2990	2990	2990	0
30	20240119	204000	41635065	2990	2990	2990	2990	0
31	20240119	203900	41635065	2990	2990	2990	2990	0
32	20240119	203800	41635065	2990	2990	2990	2990	185
33	20240119	203700	41635065	2990	2990	2990	2990	0
34	20240119	203600	41635065	2990	2990	2990	2990	0
35	20240119	203500	41635065	2990	2990	2990	2990	0
36	20240119	203400	41635065	2990	2990	2990	2990	0
37	20240119	203300	41635065	2990	2990	2990	2990	0
38	20240119	203200	41635065	2990	2990	2990	2990	0
39	20240119	203100	41635065	2990	2990	2990	2990	0
40	20240119	203000	41635065	2990	2990	2990	2990	0
41	20240119	202900	41635065	2990	2990	2990	2990	0
42	20240119	202800	41635065	2990	2990	2990	2990	0
43	20240119	202700	41635065	2990	2990	2990	2990	0
44	20240119	202600	41635065	2990	2990	2990	2990	0
45	20240119	202500	41635065	2990	2990	2990	2990	0
46	20240119	202400	41635065	2990	2990	2990	2990	0
47	20240119	202300	41635065	2990	2990	2990	2990	0
48	20240119	202200	41635065	2990	2990	2990	2990	0
49	20240119	202100	41635065	2990	2990	2990	2990	0
50	20240119	202000	41635065	2990	2990	2990	2990	0
51	20240119	201900	41635065	2990	2990	2990	2990	0
52	20240119	201800	41635065	2990	2990	2990	2990	0
53	20240119	201700	41635065	2990	2990	2990	2990	0
54	20240119	201600	41635065	2990	2990	2990	2990	0
55	20240119	201500	41635065	2990	2990	2990	2990	0
56	20240119	201400	41635065	2990	2990	2990	2990	0
57	20240119	201300	41635065	2990	2990	2990	2990	0
58	20240119	201200	41635065	2990	2990	2990	2990	0
59	20240119	201100	41635065	2990	2990	2990	2990	0
60	20240119	201000	41635065	2990	2990	2990	2990	0
61	20240119	200900	41635065	2990	2990	2990	2990	0
62	20240119	200800	41635065	2990	2990	2990	2990	185
63	20240119	200700	41635065	2990	2990	2990	2990	0
64	20240119	200600	41635065	2990	2990	2990	2990	0
65	20240119	200500	41635065	2990	2990	2990	2990	0
66	20240119	200400	41635065	2990	2990	2990	2990	0
67	20240119	200300	41635065	2990	2990	2990	2990	0
68	20240119	200200	41635065	2990	2990	2990	2990	0
69	20240119	200100	41635065	2990	2990	2990	2990	0
70	20240119	200000	41635065	2990	2990	2990	2990	0
71	20240119	195900	41635065	2990	2990	2990	2990	0
72	20240119	195800	41635065	2990	2990	2990	2990	0
73	20240119	195700	41635065	2990	2990	2990	2990	0
74	20240119	195600	41635065	2990	2990	2990	2990	0
75	20240119	195500	41635065	2990	2990	2990	2990	0
76	20240119	195400	41635065	2990	2990	2990	2990	0
77	20240119	195300	41635065	2990	2990	2990	2990	0
78	20240119	195200	41635065	2990	2990	2990	2990	0
79	20240119	195100	41635065	2990	2990	2990	2990	0
80	20240119	195000	41635065	2990	2990	2990	2990	0
81	20240119	194900	41635065	2990	2990	2990	2990	0
82	20240119	194800	41635065	2990	2990	2990	2990	0
83	20240119	194700	41635065	2990	2990	2990	2990	0
84	20240119	194600	41635065	2990	2990	2990	2990	0
85	20240119	194500	41635065	2990	2990	2990	2990	0
86	20240119	194400	41635065	2990	2990	2990	2990	0
87	20240119	194300	41635065	2990	2990	2990	2990	0
88	20240119	194200	41635065	2990	2990	2990	2990	0
89	20240119	194100	41635065	2990	2990	2990	2990	0
90	20240119	194000	41635065	2990	2990	2990	2990	0
91	20240119	193900	41635065	2990	2990	2990	2990	0
92	20240119	193800	41635065	2990	2990	2990	2990	185
93	20240119	193700	41635065	2990	2990	2990	2990	0
94	20240119	193600	41635065	2990	2990	2990	2990	0
95	20240119	193500	41635065	2990	2990	2990	2990	0
96	20240119	193400	41635065	2990	2990	2990	2990	0
97	20240119	193300	41635065	2990	2990	2990	2990	0
98	20240119	193200	41635065	2990	2990	2990	2990	0
99	20240119	193100	41635065	2990	2990	2990	2990	0
100	20240119	193000	41635065	2990	2990	2990	2990	0
101	20240119	192900	41635065	2990	2990	2990	2990	0
102	20240119	192800	41635065	2990	2990	2990	2990	0
103	20240119	192700	41635065	2990	2990	2990	2990	0
104	20240119	192600	41635065	2990	2990	2990	2990	0
105	20240119	192500	41635065	2990	2990	2990	2990	0
106	20240119	192400	41635065	2990	2990	2990	2990	0
107	20240119	192300	41635065	2990	2990	2990	2990	0
108	20240119	192200	41635065	2990	2990	2990	2990	0
109	20240119	192100	41635065	2990	2990	2990	2990	0
110	20240119	192000	41635065	2990	2990	2990	2990	0
111	20240119	191900	41635065	2990	2990	2990	2990	0
112	20240119	191800	41635065	2990	2990	2990	2990	0
113	20240119	191700	41635065	2990	2990	2990	2990	0
114	20240119	191600	41635065	2990	2990	2990	2990	0
115	20240119	191500	41635065	2990	2990	2990	2990	0
116	20240119	191400	41635065	2990	2990	2990	2990	0
117	20240119	191300	41635065	2990	2990	2990	2990	0
118	20240119	191200	41635065	2990	2990	2990	2990	0
119	20240119	191100	41635065	2990	2990	2990	2990	0
120	20240119	191000	41635065	2990	2990	2990	2990	0
121	20240119	190900	41635065	2990	2990	2990	2990	0
122	20240119	190800	41635065	2990	2990	2990	2990	185
123	20240119	190700	41635065	2990	2990	2990	2990	0
124	20240119	190600	41635065	2990	2990	2990	2990	0
125	20240119	190500	41635065	2990	2990	2990	2990	0
126	20240119	190400	41635065	2990	2990	2990	2990	0
127	20240119	190300	41635065	2990	2990	2990	2990	0
128	20240119	190200	41635065	2990	2990	2990	2990	0
129	20240119	190100	41635065	2990	2990	2990	2990	0
130	20240119	190000	41635065	2990	2990	2990	2990	0
131	20240119	185900	41635065	2990	2990	2990	2990	0
132	20240119	185800	41635065	2990	2990	2990	2990	0
133	20240119	185700	41635065	2990	2990	2990	2990	0
134	20240119	185600	41635065	2990	2990	2990	2990	0
135	20240119	185500	41635065	2990	2990	2990	2990	0
136	20240119	185400	41635065	2990	2990	2990	2990	0
137	20240119	185300	41635065	2990	2990	2990	2990	0
138	20240119	185200	41635065	2990	2990	2990	2990	0
139	20240119	185100	41635065	2990	2990	2990	2990	0
140	20240119	185000	41635065	2990	2990	2990	2990	0
141	20240119	184900	41635065	2990	2990	2990	2990	0
142	20240119	184800	41635065	2990	2990	2990	2990	0
143	20240119	184700	41635065	2990	2990	2990	2990	0
144	20240119	184600	41635065	2990	2990	2990	2990	0
145	20240119	184500	41635065	2990	2990	2990	2990	0
146	20240119	184400	41635065	2990	2990	2990	2990	0
147	20240119	184300	41635065	2990	2990	2990	2990	0
148	20240119	184200	41635065	2990	2990	2990	2990	0
149	20240119	184100	41635065	2990	2990	2990	2990	0
150	20240119	184000	41635065	2990	2990	2990	2990	0
151	20240119	183900	41635065	2990	2990	2990	2990	0
152	20240119	183800	41635065	2990	2990	2990	2990	185
153	20240119	183700	41635065	2990	2990	2990	2990	0
154	20240119	183600	41635065	2990	2990	2990	2990	0
155	20240119	183500	41635065	2990	2990	2990	2990	0
156	20240119	183400	41635065	2990	2990	2990	2990	0
157	20240119	183300	41635065	2990	2990	2990	2990	0
158	20240119	183200	41635065	2990	2990	2990	2990	0
159	20240119	183100	41635065	2990	2990	2990	2990	0
160	20240119	183000	41635065	2990	2990	2990	2990	0
161	20240119	182900	41635065	2990	2990	2990	2990	0
162	20240119	182800	41635065	2990	2990	2990	2990	0
163	20240119	182700	41635065	2990	2990	2990	2990	0
164	20240119	182600	41635065	2990	2990	2990	2990	0
165	20240119	182500	41635065	2990	2990	2990	2990	0
166	20240119	182400	41635065	2990	2990	2990	2990	0
167	20240119	182300	41635065	2990	2990	2990	2990	0
168	20240119	182200	41635065	2990	2990	2990	2990	0
169	20240119	182100	41635065	2990	2990	2990	2990	0
170	20240119	182000	41635065	2990	2990	2990	2990	0
171	20240119	181900	41635065	2990	2990	2990	2990	0
172	20240119	181800	41635065	2990	2990	2990	2990	0
173	20240119	181700	41635065	2990	2990	2990	2990	0
174	20240119	181600	41635065	2990	2990	2990	2990	0
175	20240119	181500	41635065	2990	2990	2990	2990	0
176	20240119	181400	41635065	2990	2990	2990	2990	0
177	20240119	181300	41635065	2990	2990	2990	2990	0
178	20240119	181200	41635065	2990	2990	2990	2990	0
179	20240119	181100	41635065	2990	2990	2990	2990	0
180	20240119	181000	41635065	2990	2990	2990	2990	0
181	20240119	180900	41635065	2990	2990	2990	2990	0
182	20240119	180800	41635065	2990	2990	2990	2990	185
183	20240119	180700	41635065	2990	2990	2990	2990	0
184	20240119	180600	41635065	2990	2990	2990	2990	0
185	20240119	180500	41635065	2990	2990	2990	2990	0
186	20240119	180400	41635065	2990	2990	2990	2990	0
187	20240119	180300	41635065	2990	2990	2990	2990	0
188	20240119	180200	41635065	2990	2990	2990	2990	0
189	20240119	180100	41635065	2990	2990	2990	2990	0
190	20240119	180000	41635065	2990	2990	2990	2990	0
191	20240119	175900	41635065	2990	2990	2990	2990	0
192	20240119	175800	41635065	2990	2990	2990	2990	0
193	20240119	175700	41635065	2990	2990	2990	2990	0
194	20240119	175600	41635065	2990	2990	2990	2990	0
195	20240119	175500	41635065	2990	2990	2990	2990	0
196	20240119	175400	41635065	2990	2990	2990	2990	0
197	20240119	175300	41635065	2990	2990	2990	2990	0
198	20240119	175200	41635065	2990	2990	2990	2990	0
199	20240119	175100	41635065	2990	2990	2990	2990	0
200	20240119	175000	41635065	2990	2990	2990	2990	0
201	20240119	174900	41635065	2990	2990	2990	2990	0
202	20240119	174800	41635065	2990	2990	2990	2990	0
203	20240119	174700	41635065	2990	2990	2990	2990	0
204	20240119	174600	41635065	2990	2990	2990	2990	0
205	20240119	174500	41635065	2990	2990	2990	2990	0
206	20240119	174400	41635065	2990	2990	2990	2990	0
207	20240119	174300	41635065	2990	2990	2990	2990	0
208	20240119	174200	41635065	2990	2990	2990	2990	0
209	20240119	174100	41635065	2990	2990	2990	2990	0
210	20240119	174000	41635065	2990	2990	2990	2990	0
211	20240119	173900	41635065	2990	2990	2990	2990	0
212	20240119	173800	41635065	2990	2990	2990	2990	185
213	20240119	173700	41635065	2990	2990	2990	2990	0
214	20240119	173600	41635065	2990	2990	2990	2990	0
215	20240119	173500	41635065	2990	2990	2990	2990	0
216	20240119	173400	41635065	2990	2990	2990	2990	0
217	20240119	173300	41635065	2990	2990	2990	2990	0
218	20240119	173200	41635065	2990	2990	2990	2990	0
219	20240119	173100	41635065	2990	2990	2990	2990	0
220	20240119	173000	41635065	2990	2990	2990	2990	0
221	20240119	172900	41635065	2990	2990	2990	2990	0
222	20240119	172800	41635065	2990	2990	2990	2990	0
223	20240119	172700	41635065	2990	2990	2990	2990	0
224	20240119	172600	41635065	2990	2990	2990	2990	0
225	20240119	172500	41635065	2990	2990	2990	2990	0
226	20240119	172400	41635065	2990	2990	2990	2990	0
227	20240119	172300	41635065	2990	2990	2990	2990	0
228	20240119	172200	41635065	2990	2990	2990	2990	0
229	20240119	172100	41635065	2990	2990	2990	2990	0
230	20240119	172000	41635065	2990	2990	2990	2990	0
231	20240119	171900	41635065	2990	2990	2990	2990	0
232	20240119	171800	41635065	2990	2990	2990	2990	0
233	20240119	171700	41635065	2990	2990	2990	2990	0
234	20240119	171600	41635065	2990	2990	2990	2990	0
235	20240119	171500	41635065	2990	2990	2990	2990	0
236	20240119	171400	41635065	2990	2990	2990	2990	0
237	20240119	171300	41635065	2990	2990	2990	2990	0
238	20240119	171200	41635065	2990	2990	2990	2990	0
239	20240119	171100	41635065	2990	2990	2990	2990	0
240	20240119	171000	41635065	2990	2990	2990	2990	0
241	20240119	170900	41635065	2990	2990	2990	2990	0
242	20240119	170800	41635065	2990	2990	2990	2990	185
243	20240119	170700	41635065	2990	2990	2990	2990	0
244	20240119	170600	41635065	2990	2990	2990	2990	0
245	20240119	170500	41635065	2990	2990	2990	2990	0
246	20240119	170400	41635065	2990	2990	2990	2990	0
247	20240119	170300	41635065	2990	2990	2990	2990	0
248	20240119	170200	41635065	2990	2990	2990	2990	0
249	20240119	170100	41635065	2990	2990	2990	2990	0
250	20240119	170000	41635065	2990	2990	2990	2990	0
251	20240119	165900	41635065	2990	2990	2990	2990	0
252	20240119	165800	41635065	2990	2990	2990	2990	0
253	20240119	165700	41635065	2990	2990	2990	2990	0
254	20240119	165600	41635065	2990	2990	2990	2990	0
255	20240119	165500	41635065	2990	2990	2990	2990	0
256	20240119	165400	41635065	2990	2990	2990	2990	0
257	20240119	165300	41635065	2990	2990	2990	2990	0
258	20240119	165200	41635065	2990	2990	2990	2990	0
259	20240119	165100	41635065	2990	2990	2990	2990	0
260	20240119	165000	41635065	2990	2990	2990	2990	0
261	20240119	164900	41635065	2990	2990	2990	2990	0
262	20240119	164800	41635065	2990	2990	2990	2990	0
263	20240119	164700	41635065	2990	2990	2990	2990	0
264	20240119	164600	41635065	2990	2990	2990	2990	0
265	20240119	164500	41635065	2990	2990	2990	2990	0
266	20240119	164400	41635065	2990	2990	2990	2990	0
267	20240119	164300	41635065	2990	2990	2990	2990	0
268	20240119	164200	41635065	2990	2990	2990	2990	0
269	20240119	164100	41635065	2990	2990	2990	2990	0
270	20240119	164000	41635065	2990	2990	2990	2990	0
271	20240119	163900	41635065	2990	2990	2990	2990	0
272	20240119	163800	41635065	2990	2990	2990	2990	185
273	20240119	163700	41635065	2990	2990	2990	2990	0
274	20240119	163600	41635065	2990	2990	2990	2990	0
275	20240119	163500	41635065	2990	2990	2990	2990	0
276	20240119	163400	41635065	2990	2990	2990	2990	0
277	20240119	163300	41635065	2990	2990	2990	2990	0
278	20240119	163200	41635065	2990	2990	2990	2990	0
279	20240119	163100	41635065	2990	2990	2990	2990	0
280	20240119	163000	41635065	2990	2990	2990	2990	0
281	20240119	162900	41635065	2990	2990	2990	2990	0
282	20240119	162800	41635065	2990	2990	2990	2990	0
283	20240119	162700	41635065	2990	2990	2990	2990	0
284	20240119	162600	41635065	2990	2990	2990	2990	0
285	20240119	162500	41635065	2990	2990	2990	2990	0
286	20240119	162400	41635065	2990	2990	2990	2990	0
287	20240119	162300	41635065	2990	2990	2990	2990	0
288	20240119	162200	41635065	2990	2990	2990	2990	0
289	20240119	162100	41635065	2990	2990	2990	2990	0
290	20240119	162000	41635065	2990	2990	2990	2990	0
291	20240119	161900	41635065	2990	2990	2990	2990	0
292	20240119	161800	41635065	2990	2990	2990	2990	0
293	20240119	161700	41635065	2990	2990	2990	2990	0
294	20240119	161600	41635065	2990	2990	2990	2990	0
295	20240119	161500	41635065	2990	2990	2990	2990	0
296	20240119	161400	41635065	2990	2990	2990	2990	0
297	20240119	161300	41635065	2990	2990	2990	2990	0
298	20240119	161200	41635065	2990	2990	2990	2990	0
299	20240119	161100	41635065	2990	2990	2990	2990	0
300	20240119	161000	41635065	2990	2990	2990	2990	0
301	20240119	160900	41635065	2990	2990	2990	2990	0
302	20240119	160800	41635065	2990	2990	2990	2990	185
303	20240119	160700	41635065	2990	2990	2990	2990	0
304	20240119	160600	41635065	2990	2990	2990	2990	0
305	20240119	160500	41635065	2990	2990	2990	2990	0
306	20240119	160400	41635065	2990	2990	2990	2990	0
307	20240119	160300	41635065	2990	2990	2990	2990	0
308	20240119	160200	41635065	2990	2990	2990	2990	0
309	20240119	160100	41635065	2990	2990	2990	2990	0
310	20240119	160000	41635065	2990	2990	2990	2990	0
311	20240119	155900	41635065	2990	2990	2990	2990	0
312	20240119	155800	41635065	2990	2990	2990	2990	0
313	20240119	155700	41635065	2990	2990	2990	2990	0
314	20240119	155600	41635065	2990	2990	2990	2990	0
315	20240119	155500	41635065	2990	2990	2990	2990	0
316	20240119	155400	41635065	2990	2990	2990	2990	0
317	20240119	155300	41635065	2990	2990	2990	2990	0
318	20240119	155200	41635065	2990	2990	2990	2990	0
319	20240119	155100	41635065	2990	2990	2990	2990	0
320	20240119	155000	41635065	2990	2990	2990	2990	0
321	20240119	154900	41635065	2990	2990	2990	2990	0
322	20240119	154800	41635065	2990	2990	2990	2990	0
323	20240119	154700	41635065	2990	2990	2990	2990	0
324	20240119	154600	41635065	2990	2990	2990	2990	0
325	20240119	154500	41635065	2990	2990	2990	2990	0
326	20240119	154400	41635065	2990	2990	2990	2990	0
327	20240119	154300	41635065	2990	2990	2990	2990	0
328	20240119	154200	41635065	2990	2990	2990	2990	0
329	20240119	154100	41635065	2990	2990	2990	2990	0
330	20240119	154000	41635065	2990	2990	2990	2990	0
331	20240119	153900	41635065	2990	2990	2990	2990	0
332	20240119	153800	41635065	2990	2990	2990	2990	185
333	20240119	153700	41635065	2990	2990	2990	2990	0
334	20240119	153600	41635065	2990	2990	2990	2990	0
335	20240119	153500	41635065	2990	2990	2990	2990	0
336	20240119	153400	41635065	2990	2990	2990	2990	0
337	20240119	153300	41635065	2990	2990	2990	2990	0
338	20240119	153200	41635065	2990	2990	2990	2990	0
339	20240119	153100	41635065	2990	2990	2990	2990	0
340	20240119	153000	41635065	2990	2990	2990	2990	185
341	20240119	152900	41081915	2990	2990	2990	2990	0
342	20240119	152800	41081915	2990	2990	2990	2990	0
343	20240119	152700	41081915	2990	2990	2990	2990	0
344	20240119	152600	41081915	2990	2990	2990	2990	0
345	20240119	152500	41081915	2990	2990	2990	2990	0
346	20240119	152400	41081915	2990	2990	2990	2990	0
347	20240119	152300	41081915	2990	2990	2990	2990	0
348	20240119	152200	41081915	2990	2990	2990	2990	0
349	20240119	152100	41081915	2990	2990	2990	2990	0
350	20240119	152000	41081915	2990	2990	2990	2990	0
351	20240119	151900	41081915	2990	2990	2990	2990	0
352	20240119	151800	41081915	2990	2990	2990	2990	0
353	20240119	151700	41081915	2990	2990	2990	2990	0
354	20240119	151600	41081915	2990	2990	2990	2990	0
355	20240119	151500	41081915	2990	2990	2990	2990	0
356	20240119	151400	41081915	2990	2990	2990	2990	0
357	20240119	151300	41081915	2990	2990	2990	2990	0
358	20240119	151200	41081915	2990	2990	2990	2990	0
359	20240119	151100	41081915	2990	2990	2990	2990	0
360	20240119	151000	41081915	2990	2990	2990	2990	0
361	20240119	150900	41081915	2990	2990	2990	2990	0
362	20240119	150800	41081915	2990	2990	2990	2990	0
363	20240119	150700	41081915	2990	2990	2990	2990	0
364	20240119	150600	41081915	2990	2990	2990	2990	0
365	20240119	150500	41081915	2990	2990	2990	2990	0
366	20240119	150400	41081915	2990	2990	2990	2990	0
367	20240119	150300	41081915	2990	2990	2990	2990	0
368	20240119	150200	41081915	2990	2990	2990	2990	0
369	20240119	150100	41081915	2990	2990	2990	2990	0
370	20240119	150000	41081915	2990	2980	2990	2980	5
371	20240119	145900	41066990	2975	2975	2975	2975	0
372	20240119	145800	41066990	2975	2955	2975	2955	7
373	20240119	145700	41046265	2990	2990	2990	2990	0
374	20240119	145600	41046265	2990	2990	2990	2990	0
375	20240119	145500	41046265	2990	2990	2990	2990	0
376	20240119	145400	41046265	2990	2990	2990	2990	0
377	20240119	145300	41046265	2990	2990	2990	2990	0
378	20240119	145200	41046265	2990	2990	2990	2990	0
379	20240119	145100	41046265	2990	2990	2990	2990	0
380	20240119	145000	41046265	2990	2990	2990	2990	0
381	20240119	144900	41046265	2990	2985	2990	2985	11
382	20240119	144800	41013415	2955	2955	2955	2955	5
383	20240119	144700	40998640	2995	2995	2995	2995	0
384	20240119	144600	40998640	2995	2995	2995	2995	0
385	20240119	144500	40998640	2995	2995	2995	2995	0
386	20240119	144400	40998640	2995	2995	2995	2995	0
387	20240119	144300	40998640	2995	2990	2995	2990	2
388	20240119	144200	40992655	2995	2990	2995	2990	3
389	20240119	144100	40983680	2995	2985	2995	2985	20
390	20240119	144000	40923950	2995	2990	2995	2990	5
391	20240119	143900	40908980	2995	2970	2995	2970	34
392	20240119	143800	40807465	2945	2945	2945	2945	17
393	20240119	143700	40757400	2960	2960	2960	2960	0
394	20240119	143600	40757400	2960	2970	2970	2960	1621
395	20240119	143500	35943720	2970	2970	2970	2970	0
396	20240119	143400	35943720	2970	2970	2970	2970	0
397	20240119	143300	35943720	2970	2965	2970	2965	4
398	20240119	143200	35931855	2970	2965	2970	2965	34
399	20240119	143100	35831040	2945	2945	2945	2945	0
400	20240119	143000	35831040	2945	2945	2945	2945	19
401	20240119	142900	35775085	2970	2970	2970	2970	0
402	20240119	142800	35775085	2970	2970	2970	2970	0
403	20240119	142700	35775085	2970	2970	2970	2970	0
404	20240119	142600	35775085	2970	2970	2970	2970	0
405	20240119	142500	35775085	2970	2970	2970	2970	0
406	20240119	142400	35775085	2970	2970	2970	2970	0
407	20240119	142300	35775085	2970	2970	2970	2970	0
408	20240119	142200	35775085	2970	2955	2970	2955	31
409	20240119	142100	35683200	2955	2955	2955	2955	0
410	20240119	142000	35683200	2955	2955	2955	2955	0
411	20240119	141900	35683200	2955	2955	2955	2955	0
412	20240119	141800	35683200	2955	2955	2955	2955	0
413	20240119	141700	35683200	2955	2955	2955	2955	0
414	20240119	141600	35683200	2955	2955	2955	2955	0
415	20240119	141500	35683200	2955	2955	2955	2955	1
416	20240119	141400	35680245	2945	2945	2945	2945	0
417	20240119	141300	35680245	2945	2945	2945	2945	0
418	20240119	141200	35680245	2945	2945	2945	2945	0
419	20240119	141100	35680245	2945	2945	2945	2945	0
420	20240119	141000	35680245	2945	2945	2945	2945	0
421	20240119	140900	35680245	2945	2945	2945	2945	0
422	20240119	140800	35680245	2945	2945	2945	2945	0
423	20240119	140700	35680245	2945	2945	2945	2945	0
424	20240119	140600	35680245	2945	2945	2945	2945	38
425	20240119	140500	35568335	2945	2945	2945	2945	0
426	20240119	140400	35568335	2945	2945	2945	2945	0
427	20240119	140300	35568335	2945	2945	2945	2945	0
428	20240119	140200	35568335	2945	2945	2945	2945	0
429	20240119	140100	35568335	2945	2945	2945	2945	0
430	20240119	140000	35568335	2945	2950	2950	2945	48
431	20240119	135900	35426750	2950	2960	2960	2950	196
432	20240119	135800	34847500	2960	2960	2960	2960	0
433	20240119	135700	34847500	2960	2960	2960	2960	7
434	20240119	135600	34826780	2960	2960	2960	2960	0
435	20240119	135500	34826780	2960	2960	2960	2960	0
436	20240119	135400	34826780	2960	2960	2960	2960	10
437	20240119	135300	34797180	2970	2965	2970	2965	3
438	20240119	135200	34788280	2960	2960	2960	2960	0
439	20240119	135100	34788280	2960	2960	2960	2960	0
440	20240119	135000	34788280	2960	2960	2960	2960	8
441	20240119	134900	34764600	2960	2960	2960	2960	0
442	20240119	134800	34764600	2960	2960	2960	2960	0
443	20240119	134700	34764600	2960	2960	2960	2960	8
444	20240119	134600	34740920	2960	2960	2960	2960	0
445	20240119	134500	34740920	2960	2960	2960	2960	0
446	20240119	134400	34740920	2960	2960	2960	2960	9
447	20240119	134300	34714280	2960	2960	2960	2960	0
448	20240119	134200	34714280	2960	2960	2960	2960	8
449	20240119	134100	34690600	2960	2960	2960	2960	0
450	20240119	134000	34690600	2960	2960	2960	2960	0
451	20240119	133900	34690600	2960	2960	2960	2960	7
452	20240119	133800	34669880	2960	2960	2960	2960	0
453	20240119	133700	34669880	2960	2960	2960	2960	2700
454	20240119	133600	26677880	2980	2980	2980	2980	0
455	20240119	133500	26677880	2980	2965	2980	2965	13
456	20240119	133400	26639275	2960	2960	2960	2960	0
457	20240119	133300	26639275	2960	2960	2960	2960	0
458	20240119	133200	26639275	2960	2960	2960	2960	8
459	20240119	133100	26615595	2960	2960	2960	2960	0
460	20240119	133000	26615595	2960	2960	2960	2960	0
461	20240119	132900	26615595	2960	2960	2960	2960	7
462	20240119	132800	26594875	2960	2960	2960	2960	0
463	20240119	132700	26594875	2960	2960	2960	2960	0
464	20240119	132600	26594875	2960	2960	2960	2960	7
465	20240119	132500	26574155	2960	2960	2960	2960	0
466	20240119	132400	26574155	2960	2960	2960	2960	10
467	20240119	132300	26544555	2960	2960	2960	2960	0
468	20240119	132200	26544555	2960	2960	2960	2960	0
469	20240119	132100	26544555	2960	2960	2960	2960	8
470	20240119	132000	26520875	2960	2960	2960	2960	0
471	20240119	131900	26520875	2960	2960	2960	2960	0
472	20240119	131800	26520875	2960	2960	2960	2960	7
473	20240119	131700	26500155	2960	2960	2960	2960	0
474	20240119	131600	26500155	2960	2960	2960	2960	0
475	20240119	131500	26500155	2960	2965	2965	2960	10
476	20240119	131400	26470530	2965	2965	2965	2965	0
477	20240119	131300	26470530	2965	2965	2965	2965	0
478	20240119	131200	26470530	2965	2965	2965	2965	7
479	20240119	131100	26449775	2965	2965	2965	2965	0
480	20240119	131000	26449775	2965	2965	2965	2965	0
481	20240119	130900	26449775	2965	2965	2965	2965	6
482	20240119	130800	26431985	2980	2980	2980	2980	2
483	20240119	130700	26426025	2965	2965	2965	2965	9
484	20240119	130600	26399340	2990	2990	2990	2990	0
485	20240119	130500	26399340	2990	2990	2990	2990	2
486	20240119	130400	26393360	2965	2965	2965	2965	7
487	20240119	130300	26372605	2965	2965	2965	2965	0
488	20240119	130200	26372605	2965	2965	2965	2965	0
489	20240119	130100	26372605	2965	2965	2965	2965	7
490	20240119	130000	26351850	2995	2995	2995	2995	0
491	20240119	125900	26351850	2995	2995	2995	2995	0
492	20240119	125800	26351850	2995	2995	2995	2995	0
493	20240119	125700	26351850	2995	2995	2995	2995	0
494	20240119	125600	26351850	2995	2985	2995	2985	30
495	20240119	125500	26262095	2965	2965	2965	2965	7
496	20240119	125400	26241340	2995	2995	2995	2995	0
497	20240119	125300	26241340	2995	2995	2995	2995	0
498	20240119	125200	26241340	2995	2965	2995	2965	36
499	20240119	125100	26133830	2995	2995	2995	2995	0
500	20240119	125000	26133830	2995	2995	2995	2995	0
501	20240119	124900	26133830	2995	2990	2995	2990	7
502	20240119	124800	26112880	2995	2975	2995	2975	18
503	20240119	124700	26059245	2960	2965	2965	2960	217
504	20240119	124600	25416470	2965	2965	2965	2965	8
505	20240119	124500	25392750	2995	2995	2995	2995	0
506	20240119	124400	25392750	2995	2995	2995	2995	0
507	20240119	124300	25392750	2995	2995	2995	2995	0
508	20240119	124200	25392750	2995	2975	2995	2975	9
509	20240119	124100	25365940	2990	2990	2990	2990	0
510	20240119	124000	25365940	2990	2965	2990	2965	9
511	20240119	123900	25339230	2990	2990	2990	2990	0
512	20240119	123800	25339230	2990	2990	2990	2990	0
513	20240119	123700	25339230	2990	2990	2990	2990	0
514	20240119	123600	25339230	2990	2965	2990	2965	8
515	20240119	123500	25315485	2985	2985	2985	2985	1
516	20240119	123400	25312500	2970	2965	2970	2965	10
517	20240119	123300	25282840	2970	2970	2970	2970	0
518	20240119	123200	25282840	2970	2970	2970	2970	1
519	20240119	123100	25279870	2970	2970	2970	2970	8
520	20240119	123000	25256110	2995	2995	2995	2995	0
521	20240119	122900	25256110	2995	2995	2995	2995	0
522	20240119	122800	25256110	2995	2995	2995	2995	0
523	20240119	122700	25256110	2995	2980	2995	2980	12
524	20240119	122600	25220300	2995	2995	2995	2995	0
525	20240119	122500	25220300	2995	2995	2995	2995	0
526	20240119	122400	25220300	2995	2995	2995	2995	0
527	20240119	122300	25220300	2995	2990	2995	2990	16
528	20240119	122200	25172450	2995	2995	2995	2995	0
529	20240119	122100	25172450	2995	2990	2995	2990	5
530	20240119	122000	25157495	2995	2985	2995	2985	70
531	20240119	121900	24948270	2990	2990	2990	2990	0
532	20240119	121800	24948270	2990	2990	2990	2990	0
533	20240119	121700	24948270	2990	2985	2990	2985	22
534	20240119	121600	24882580	2970	2970	2970	2970	0
535	20240119	121500	24882580	2970	2970	2970	2970	7
536	20240119	121400	24861790	2970	2970	2970	2970	0
537	20240119	121300	24861790	2970	2970	2970	2970	0
538	20240119	121200	24861790	2970	2970	2970	2970	7
539	20240119	121100	24841000	2995	2995	2995	2995	0
540	20240119	121000	24841000	2995	2995	2995	2995	0
541	20240119	120900	24841000	2995	2995	2995	2995	0
542	20240119	120800	24841000	2995	2995	2995	2995	0
543	20240119	120700	24841000	2995	2990	2995	2990	10
544	20240119	120600	24811095	2975	2975	2980	2975	162
545	20240119	120500	24328410	2970	2970	2970	2970	0
546	20240119	120400	24328410	2970	2970	2970	2970	7
547	20240119	120300	24307620	2970	2970	2970	2970	0
548	20240119	120200	24307620	2970	2970	2970	2970	7
549	20240119	120100	24286830	2970	2970	2970	2970	0
550	20240119	120000	24286830	2970	2970	2970	2970	0
551	20240119	115900	24286830	2970	2970	2970	2970	9
552	20240119	115800	24260100	2970	2970	2970	2970	0
553	20240119	115700	24260100	2970	2970	2970	2970	0
554	20240119	115600	24260100	2970	2970	2970	2970	8
555	20240119	115500	24236340	2970	2970	2970	2970	0
556	20240119	115400	24236340	2970	2970	2970	2970	0
557	20240119	115300	24236340	2970	2970	2970	2970	5
558	20240119	115200	24221490	2975	2975	2975	2975	2
559	20240119	115100	24215540	2975	2975	2975	2975	23
560	20240119	115000	24147115	2975	2975	2975	2975	0
561	20240119	114900	24147115	2975	2975	2975	2975	7
562	20240119	114800	24126290	2975	2975	2975	2975	0
563	20240119	114700	24126290	2975	2975	2975	2975	0
564	20240119	114600	24126290	2975	2975	2975	2975	7
565	20240119	114500	24105465	2975	2975	2975	2975	0
566	20240119	114400	24105465	2975	2980	2980	2975	21
567	20240119	114300	24042895	2975	2975	2980	2975	61
568	20240119	114200	23861185	2980	2980	2980	2980	20
569	20240119	114100	23801585	2970	2970	2970	2970	7
570	20240119	114000	23780795	2965	2965	2965	2965	0
571	20240119	113900	23780795	2965	2965	2965	2965	0
572	20240119	113800	23780795	2965	2965	2965	2965	8
573	20240119	113700	23757075	2965	2965	2965	2965	0
574	20240119	113600	23757075	2965	2965	2965	2965	0
575	20240119	113500	23757075	2965	2965	2965	2965	10
576	20240119	113400	23727425	2980	2975	2980	2975	10
577	20240119	113300	23697635	2965	2965	2965	2965	0
578	20240119	113200	23697635	2965	2965	2965	2965	0
579	20240119	113100	23697635	2965	2965	2965	2965	7
580	20240119	113000	23676880	2980	2980	2980	2980	0
581	20240119	112900	23676880	2980	2970	2980	2970	9
582	20240119	112800	23650140	2965	2965	2965	2965	0
583	20240119	112700	23650140	2965	2965	2965	2965	0
584	20240119	112600	23650140	2965	2965	2965	2965	8
585	20240119	112500	23626420	2965	2965	2965	2965	0
586	20240119	112400	23626420	2965	2965	2965	2965	0
587	20240119	112300	23626420	2965	2965	2965	2965	7
588	20240119	112200	23605665	2965	2965	2965	2965	0
589	20240119	112100	23605665	2965	2965	2965	2965	0
590	20240119	112000	23605665	2965	2965	2965	2965	9
591	20240119	111900	23578980	2980	2980	2980	2980	0
592	20240119	111800	23578980	2980	2980	2980	2980	0
593	20240119	111700	23578980	2980	2975	2980	2975	10
594	20240119	111600	23549190	2965	2965	2965	2965	7
595	20240119	111500	23528435	2980	2980	2980	2980	0
596	20240119	111400	23528435	2980	2970	2980	2970	9
597	20240119	111300	23501695	2965	2965	2965	2965	0
598	20240119	111200	23501695	2965	2965	2965	2965	8
599	20240119	111100	23477975	2995	2995	2995	2995	0
600	20240119	111000	23477975	2995	2995	2995	2995	0
601	20240119	110900	23477975	2995	2995	2995	2995	0
602	20240119	110800	23477975	2995	2995	2995	2995	0
603	20240119	110700	23477975	2995	2990	2995	2990	651
604	20240119	110600	21528280	2995	2975	2995	2975	9
605	20240119	110500	21501485	2995	2995	2995	2995	0
606	20240119	110400	21501485	2995	2995	2995	2995	0
607	20240119	110300	21501485	2995	2995	2995	2995	0
608	20240119	110200	21501485	2995	2995	2995	2995	0
609	20240119	110100	21501485	2995	2990	2995	2990	10
610	20240119	110000	21471580	2995	2970	2995	2970	14
611	20240119	105900	21429870	2960	2960	2960	2960	0
612	20240119	105800	21429870	2960	2960	2960	2960	0
613	20240119	105700	21429870	2960	2960	2960	2960	7
614	20240119	105600	21409150	2960	2960	2960	2960	0
615	20240119	105500	21409150	2960	2960	2960	2960	0
616	20240119	105400	21409150	2960	2960	2960	2960	8
617	20240119	105300	21385470	2995	2995	2995	2995	0
618	20240119	105200	21385470	2995	2995	2995	2995	0
619	20240119	105100	21385470	2995	2965	2995	2960	18
620	20240119	105000	21331850	2960	2960	2960	2960	0
621	20240119	104900	21331850	2960	2970	2970	2960	2142
622	20240119	104800	14976325	2970	2970	2970	2970	0
623	20240119	104700	14976325	2970	2970	2970	2970	8
624	20240119	104600	14952565	2970	2970	2970	2970	0
625	20240119	104500	14952565	2970	2970	2970	2970	0
626	20240119	104400	14952565	2970	2970	2970	2970	6
627	20240119	104300	14934745	2980	2980	2980	2980	1
628	20240119	104200	14931765	2995	2995	2995	2995	0
629	20240119	104100	14931765	2995	2995	2995	2995	0
630	20240119	104000	14931765	2995	2980	2995	2980	13
631	20240119	103900	14892970	2970	2970	2970	2970	0
632	20240119	103800	14892970	2970	2970	2970	2970	8
633	20240119	103700	14869210	2995	2995	2995	2995	0
634	20240119	103600	14869210	2995	2990	2995	2990	33
635	20240119	103500	14770400	2995	2975	2995	2975	33
636	20240119	103400	14671735	3000	3000	3000	3000	0
637	20240119	103300	14671735	3000	3000	3000	3000	0
638	20240119	103200	14671735	3000	3000	3000	3000	0
639	20240119	103100	14671735	3000	2980	3000	2980	35
640	20240119	103000	14567060	2965	2965	2965	2965	10
641	20240119	102900	14537410	3000	3000	3000	3000	0
642	20240119	102800	14537410	3000	2985	3000	2985	85
643	20240119	102700	14282885	2995	2995	2995	2995	0
644	20240119	102600	14282885	2995	2975	2995	2975	14
645	20240119	102500	14241150	2965	2965	2965	2965	0
646	20240119	102400	14241150	2965	2965	2965	2965	3
647	20240119	102300	14232255	2970	2970	2970	2970	5
648	20240119	102200	14217405	2995	2995	2995	2995	0
649	20240119	102100	14217405	2995	2990	2995	2990	9
650	20240119	102000	14190490	2960	2960	2960	2960	10
651	20240119	101900	14160890	2990	2990	2990	2990	0
652	20240119	101800	14160890	2990	2990	2990	2990	2
653	20240119	101700	14154910	2960	2960	2960	2960	8
654	20240119	101600	14131230	2965	2965	2965	2965	0
655	20240119	101500	14131230	2965	2965	2965	2965	7
656	20240119	101400	14110475	2995	2995	2995	2995	0
657	20240119	101300	14110475	2995	2995	2995	2995	0
658	20240119	101200	14110475	2995	2995	2995	2995	0
659	20240119	101100	14110475	2995	2970	2995	2970	11
660	20240119	101000	14077740	2965	2965	2965	2965	0
661	20240119	100900	14077740	2965	2965	2965	2965	0
662	20240119	100800	14077740	2965	2965	2965	2965	7
663	20240119	100700	14056985	3000	3000	3000	3000	0
664	20240119	100600	14056985	3000	2970	3000	2970	41
665	20240119	100500	13934690	2965	2975	2975	2965	443
666	20240119	100400	12621185	3000	3000	3000	3000	0
667	20240119	100300	12621185	3000	3000	3000	3000	0
668	20240119	100200	12621185	3000	2975	3000	2975	416
669	20240119	100100	11373370	2975	2975	2975	2975	0
670	20240119	100000	11373370	2975	2975	2975	2975	0
671	20240119	095900	11373370	2975	2975	2975	2975	7
672	20240119	095800	11352545	3000	3000	3000	3000	0
673	20240119	095700	11352545	3000	3000	3000	3000	0
674	20240119	095600	11352545	3000	3000	3000	3000	0
675	20240119	095500	11352545	3000	3000	3000	3000	0
676	20240119	095400	11352545	3000	2995	3000	2990	15
677	20240119	095300	11307645	3000	2995	3000	2995	43
678	20240119	095200	11178670	2985	2985	2985	2985	7
679	20240119	095100	11157775	3000	2980	3000	2980	65
680	20240119	095000	10963830	2965	2975	2975	2965	552
681	20240119	094900	9326140	3000	3000	3000	3000	0
682	20240119	094800	9326140	3000	3000	3000	3000	0
683	20240119	094700	9326140	3000	2975	3000	2975	25
684	20240119	094600	9251570	3000	3000	3000	3000	0
685	20240119	094500	9251570	3000	3000	3000	3000	0
686	20240119	094400	9251570	3000	2980	3000	2975	6
687	20240119	094300	9233680	2985	2985	2985	2985	5
688	20240119	094200	9218755	3000	3000	3000	3000	0
689	20240119	094100	9218755	3000	2980	3000	2975	6
690	20240119	094000	9200825	2980	2985	2985	2980	4
691	20240119	093900	9188900	3000	3000	3000	3000	3
692	20240119	093800	9179900	2975	2980	2980	2975	9
693	20240119	093700	9153120	3000	3000	3000	3000	0
694	20240119	093600	9153120	3000	3000	3000	3000	0
695	20240119	093500	9153120	3000	2995	3000	2995	5
696	20240119	093400	9138140	2975	2975	2975	2975	7
697	20240119	093300	9117315	3000	2995	3000	2995	49
698	20240119	093200	8970555	2995	2995	2995	2995	2
699	20240119	093100	8964565	2975	2975	2975	2975	8
700	20240119	093000	8940765	3000	3000	3000	3000	0
701	20240119	092900	8940765	3000	3000	3000	3000	0
702	20240119	092800	8940765	3000	2985	3000	2985	25
703	20240119	092700	8865885	3000	3000	3000	3000	0
704	20240119	092600	8865885	3000	3000	3000	3000	0
705	20240119	092500	8865885	3000	2980	3000	2980	73
706	20240119	092400	8647645	2985	2985	2985	2985	6
707	20240119	092300	8629735	3000	3005	3005	3000	826
708	20240119	092200	6151700	3005	3005	3005	3005	1
709	20240119	092100	6148695	3005	3005	3005	3005	8
710	20240119	092000	6124655	3010	3010	3010	3010	1
711	20240119	091900	6121645	3000	2980	3000	2980	634
712	20240119	091800	4225335	2970	2970	2970	2970	7
713	20240119	091700	4204545	2985	2970	2990	2970	729
714	20240119	091600	2038645	2965	2965	2965	2965	0
715	20240119	091500	2038645	2965	2965	2965	2965	8
716	20240119	091400	2014925	2965	2965	2965	2965	9
717	20240119	091300	1988240	2990	2990	2990	2990	0
718	20240119	091200	1988240	2990	2990	2990	2990	0
719	20240119	091100	1988240	2990	2990	2990	2990	0
720	20240119	091000	1988240	2990	2985	2990	2980	169
721	20240119	090900	1483830	2985	2975	2985	2975	52
722	20240119	090800	1328690	2990	2990	2990	2990	0
723	20240119	090700	1328690	2990	2955	2990	2955	34
724	20240119	090600	1227420	2950	2950	2950	2950	66
725	20240119	090500	1032720	2950	2950	2970	2950	83
726	20240119	090400	786870	2970	2970	2970	2970	0
727	20240119	090300	786870	2970	2945	2970	2945	66
728	20240119	090200	592150	2950	2950	2950	2950	0
729	20240119	090100	592150	2950	2940	2950	2935	86
730	20240119	090000	339330	2930	2920	2935	2920	116