KissMeData/130500/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202000	69516470	2820	2820	2820	2820	570
3	20240116	201900	69516470	2820	2820	2820	2820	0
4	20240116	201800	69516470	2820	2820	2820	2820	0
5	20240116	201700	69516470	2820	2820	2820	2820	0
6	20240116	201600	69516470	2820	2820	2820	2820	0
7	20240116	201500	69516470	2820	2820	2820	2820	0
8	20240116	201400	69516470	2820	2820	2820	2820	0
9	20240116	201300	69516470	2820	2820	2820	2820	0
10	20240116	201200	69516470	2820	2820	2820	2820	0
11	20240116	201100	69516470	2820	2820	2820	2820	0
12	20240116	201000	69516470	2820	2820	2820	2820	0
13	20240116	200900	69516470	2820	2820	2820	2820	0
14	20240116	200800	69516470	2820	2820	2820	2820	0
15	20240116	200700	69516470	2820	2820	2820	2820	0
16	20240116	200600	69516470	2820	2820	2820	2820	0
17	20240116	200500	69516470	2820	2820	2820	2820	0
18	20240116	200400	69516470	2820	2820	2820	2820	0
19	20240116	200300	69516470	2820	2820	2820	2820	0
20	20240116	200200	69516470	2820	2820	2820	2820	0
21	20240116	200100	69516470	2820	2820	2820	2820	0
22	20240116	200000	69516470	2820	2820	2820	2820	0
23	20240116	195900	69516470	2820	2820	2820	2820	0
24	20240116	195800	69516470	2820	2820	2820	2820	0
25	20240116	195700	69516470	2820	2820	2820	2820	0
26	20240116	195600	69516470	2820	2820	2820	2820	0
27	20240116	195500	69516470	2820	2820	2820	2820	0
28	20240116	195400	69516470	2820	2820	2820	2820	0
29	20240116	195300	69516470	2820	2820	2820	2820	0
30	20240116	195200	69516470	2820	2820	2820	2820	0
31	20240116	195100	69516470	2820	2820	2820	2820	0
32	20240116	195000	69516470	2820	2820	2820	2820	570
33	20240116	194900	69516470	2820	2820	2820	2820	0
34	20240116	194800	69516470	2820	2820	2820	2820	0
35	20240116	194700	69516470	2820	2820	2820	2820	0
36	20240116	194600	69516470	2820	2820	2820	2820	0
37	20240116	194500	69516470	2820	2820	2820	2820	0
38	20240116	194400	69516470	2820	2820	2820	2820	0
39	20240116	194300	69516470	2820	2820	2820	2820	0
40	20240116	194200	69516470	2820	2820	2820	2820	0
41	20240116	194100	69516470	2820	2820	2820	2820	0
42	20240116	194000	69516470	2820	2820	2820	2820	0
43	20240116	193900	69516470	2820	2820	2820	2820	0
44	20240116	193800	69516470	2820	2820	2820	2820	0
45	20240116	193700	69516470	2820	2820	2820	2820	0
46	20240116	193600	69516470	2820	2820	2820	2820	0
47	20240116	193500	69516470	2820	2820	2820	2820	0
48	20240116	193400	69516470	2820	2820	2820	2820	0
49	20240116	193300	69516470	2820	2820	2820	2820	0
50	20240116	193200	69516470	2820	2820	2820	2820	0
51	20240116	193100	69516470	2820	2820	2820	2820	0
52	20240116	193000	69516470	2820	2820	2820	2820	0
53	20240116	192900	69516470	2820	2820	2820	2820	0
54	20240116	192800	69516470	2820	2820	2820	2820	0
55	20240116	192700	69516470	2820	2820	2820	2820	0
56	20240116	192600	69516470	2820	2820	2820	2820	0
57	20240116	192500	69516470	2820	2820	2820	2820	0
58	20240116	192400	69516470	2820	2820	2820	2820	0
59	20240116	192300	69516470	2820	2820	2820	2820	0
60	20240116	192200	69516470	2820	2820	2820	2820	0
61	20240116	192100	69516470	2820	2820	2820	2820	0
62	20240116	192000	69516470	2820	2820	2820	2820	570
63	20240116	191900	69516470	2820	2820	2820	2820	0
64	20240116	191800	69516470	2820	2820	2820	2820	0
65	20240116	191700	69516470	2820	2820	2820	2820	0
66	20240116	191600	69516470	2820	2820	2820	2820	0
67	20240116	191500	69516470	2820	2820	2820	2820	0
68	20240116	191400	69516470	2820	2820	2820	2820	0
69	20240116	191300	69516470	2820	2820	2820	2820	0
70	20240116	191200	69516470	2820	2820	2820	2820	0
71	20240116	191100	69516470	2820	2820	2820	2820	0
72	20240116	191000	69516470	2820	2820	2820	2820	0
73	20240116	190900	69516470	2820	2820	2820	2820	0
74	20240116	190800	69516470	2820	2820	2820	2820	0
75	20240116	190700	69516470	2820	2820	2820	2820	0
76	20240116	190600	69516470	2820	2820	2820	2820	0
77	20240116	190500	69516470	2820	2820	2820	2820	0
78	20240116	190400	69516470	2820	2820	2820	2820	0
79	20240116	190300	69516470	2820	2820	2820	2820	0
80	20240116	190200	69516470	2820	2820	2820	2820	0
81	20240116	190100	69516470	2820	2820	2820	2820	0
82	20240116	190000	69516470	2820	2820	2820	2820	0
83	20240116	185900	69516470	2820	2820	2820	2820	0
84	20240116	185800	69516470	2820	2820	2820	2820	0
85	20240116	185700	69516470	2820	2820	2820	2820	0
86	20240116	185600	69516470	2820	2820	2820	2820	0
87	20240116	185500	69516470	2820	2820	2820	2820	0
88	20240116	185400	69516470	2820	2820	2820	2820	0
89	20240116	185300	69516470	2820	2820	2820	2820	0
90	20240116	185200	69516470	2820	2820	2820	2820	0
91	20240116	185100	69516470	2820	2820	2820	2820	0
92	20240116	185000	69516470	2820	2820	2820	2820	570
93	20240116	184900	69516470	2820	2820	2820	2820	0
94	20240116	184800	69516470	2820	2820	2820	2820	0
95	20240116	184700	69516470	2820	2820	2820	2820	0
96	20240116	184600	69516470	2820	2820	2820	2820	0
97	20240116	184500	69516470	2820	2820	2820	2820	0
98	20240116	184400	69516470	2820	2820	2820	2820	0
99	20240116	184300	69516470	2820	2820	2820	2820	0
100	20240116	184200	69516470	2820	2820	2820	2820	0
101	20240116	184100	69516470	2820	2820	2820	2820	0
102	20240116	184000	69516470	2820	2820	2820	2820	0
103	20240116	183900	69516470	2820	2820	2820	2820	0
104	20240116	183800	69516470	2820	2820	2820	2820	0
105	20240116	183700	69516470	2820	2820	2820	2820	0
106	20240116	183600	69516470	2820	2820	2820	2820	0
107	20240116	183500	69516470	2820	2820	2820	2820	0
108	20240116	183400	69516470	2820	2820	2820	2820	0
109	20240116	183300	69516470	2820	2820	2820	2820	0
110	20240116	183200	69516470	2820	2820	2820	2820	0
111	20240116	183100	69516470	2820	2820	2820	2820	0
112	20240116	183000	69516470	2820	2820	2820	2820	0
113	20240116	182900	69516470	2820	2820	2820	2820	0
114	20240116	182800	69516470	2820	2820	2820	2820	0
115	20240116	182700	69516470	2820	2820	2820	2820	0
116	20240116	182600	69516470	2820	2820	2820	2820	0
117	20240116	182500	69516470	2820	2820	2820	2820	0
118	20240116	182400	69516470	2820	2820	2820	2820	0
119	20240116	182300	69516470	2820	2820	2820	2820	0
120	20240116	182200	69516470	2820	2820	2820	2820	0
121	20240116	182100	69516470	2820	2820	2820	2820	0
122	20240116	182000	69516470	2820	2820	2820	2820	570
123	20240116	181900	69516470	2820	2820	2820	2820	0
124	20240116	181800	69516470	2820	2820	2820	2820	0
125	20240116	181700	69516470	2820	2820	2820	2820	0
126	20240116	181600	69516470	2820	2820	2820	2820	0
127	20240116	181500	69516470	2820	2820	2820	2820	0
128	20240116	181400	69516470	2820	2820	2820	2820	0
129	20240116	181300	69516470	2820	2820	2820	2820	0
130	20240116	181200	69516470	2820	2820	2820	2820	0
131	20240116	181100	69516470	2820	2820	2820	2820	0
132	20240116	181000	69516470	2820	2820	2820	2820	0
133	20240116	180900	69516470	2820	2820	2820	2820	0
134	20240116	180800	69516470	2820	2820	2820	2820	0
135	20240116	180700	69516470	2820	2820	2820	2820	0
136	20240116	180600	69516470	2820	2820	2820	2820	0
137	20240116	180500	69516470	2820	2820	2820	2820	0
138	20240116	180400	69516470	2820	2820	2820	2820	0
139	20240116	180300	69516470	2820	2820	2820	2820	0
140	20240116	180200	69516470	2820	2820	2820	2820	0
141	20240116	180100	69516470	2820	2820	2820	2820	0
142	20240116	180000	69516470	2820	2820	2820	2820	0
143	20240116	175900	69516470	2820	2820	2820	2820	0
144	20240116	175800	69516470	2820	2820	2820	2820	0
145	20240116	175700	69516470	2820	2820	2820	2820	0
146	20240116	175600	69516470	2820	2820	2820	2820	0
147	20240116	175500	69516470	2820	2820	2820	2820	0
148	20240116	175400	69516470	2820	2820	2820	2820	0
149	20240116	175300	69516470	2820	2820	2820	2820	0
150	20240116	175200	69516470	2820	2820	2820	2820	0
151	20240116	175100	69516470	2820	2820	2820	2820	0
152	20240116	175000	69516470	2820	2820	2820	2820	570
153	20240116	174900	69516470	2820	2820	2820	2820	0
154	20240116	174800	69516470	2820	2820	2820	2820	0
155	20240116	174700	69516470	2820	2820	2820	2820	0
156	20240116	174600	69516470	2820	2820	2820	2820	0
157	20240116	174500	69516470	2820	2820	2820	2820	0
158	20240116	174400	69516470	2820	2820	2820	2820	0
159	20240116	174300	69516470	2820	2820	2820	2820	0
160	20240116	174200	69516470	2820	2820	2820	2820	0
161	20240116	174100	69516470	2820	2820	2820	2820	0
162	20240116	174000	69516470	2820	2820	2820	2820	0
163	20240116	173900	69516470	2820	2820	2820	2820	0
164	20240116	173800	69516470	2820	2820	2820	2820	0
165	20240116	173700	69516470	2820	2820	2820	2820	0
166	20240116	173600	69516470	2820	2820	2820	2820	0
167	20240116	173500	69516470	2820	2820	2820	2820	0
168	20240116	173400	69516470	2820	2820	2820	2820	0
169	20240116	173300	69516470	2820	2820	2820	2820	0
170	20240116	173200	69516470	2820	2820	2820	2820	0
171	20240116	173100	69516470	2820	2820	2820	2820	0
172	20240116	173000	69516470	2820	2820	2820	2820	0
173	20240116	172900	69516470	2820	2820	2820	2820	0
174	20240116	172800	69516470	2820	2820	2820	2820	0
175	20240116	172700	69516470	2820	2820	2820	2820	0
176	20240116	172600	69516470	2820	2820	2820	2820	0
177	20240116	172500	69516470	2820	2820	2820	2820	0
178	20240116	172400	69516470	2820	2820	2820	2820	0
179	20240116	172300	69516470	2820	2820	2820	2820	0
180	20240116	172200	69516470	2820	2820	2820	2820	0
181	20240116	172100	69516470	2820	2820	2820	2820	0
182	20240116	172000	69516470	2820	2820	2820	2820	570
183	20240116	171900	69516470	2820	2820	2820	2820	0
184	20240116	171800	69516470	2820	2820	2820	2820	0
185	20240116	171700	69516470	2820	2820	2820	2820	0
186	20240116	171600	69516470	2820	2820	2820	2820	0
187	20240116	171500	69516470	2820	2820	2820	2820	0
188	20240116	171400	69516470	2820	2820	2820	2820	0
189	20240116	171300	69516470	2820	2820	2820	2820	0
190	20240116	171200	69516470	2820	2820	2820	2820	0
191	20240116	171100	69516470	2820	2820	2820	2820	0
192	20240116	171000	69516470	2820	2820	2820	2820	0
193	20240116	170900	69516470	2820	2820	2820	2820	0
194	20240116	170800	69516470	2820	2820	2820	2820	0
195	20240116	170700	69516470	2820	2820	2820	2820	0
196	20240116	170600	69516470	2820	2820	2820	2820	0
197	20240116	170500	69516470	2820	2820	2820	2820	0
198	20240116	170400	69516470	2820	2820	2820	2820	0
199	20240116	170300	69516470	2820	2820	2820	2820	0
200	20240116	170200	69516470	2820	2820	2820	2820	0
201	20240116	170100	69516470	2820	2820	2820	2820	0
202	20240116	170000	69516470	2820	2820	2820	2820	0
203	20240116	165900	69516470	2820	2820	2820	2820	0
204	20240116	165800	69516470	2820	2820	2820	2820	0
205	20240116	165700	69516470	2820	2820	2820	2820	0
206	20240116	165600	69516470	2820	2820	2820	2820	0
207	20240116	165500	69516470	2820	2820	2820	2820	0
208	20240116	165400	69516470	2820	2820	2820	2820	0
209	20240116	165300	69516470	2820	2820	2820	2820	0
210	20240116	165200	69516470	2820	2820	2820	2820	0
211	20240116	165100	69516470	2820	2820	2820	2820	0
212	20240116	165000	69516470	2820	2820	2820	2820	570
213	20240116	164900	69516470	2820	2820	2820	2820	0
214	20240116	164800	69516470	2820	2820	2820	2820	0
215	20240116	164700	69516470	2820	2820	2820	2820	0
216	20240116	164600	69516470	2820	2820	2820	2820	0
217	20240116	164500	69516470	2820	2820	2820	2820	0
218	20240116	164400	69516470	2820	2820	2820	2820	0
219	20240116	164300	69516470	2820	2820	2820	2820	0
220	20240116	164200	69516470	2820	2820	2820	2820	0
221	20240116	164100	69516470	2820	2820	2820	2820	0
222	20240116	164000	69516470	2820	2820	2820	2820	0
223	20240116	163900	69516470	2820	2820	2820	2820	0
224	20240116	163800	69516470	2820	2820	2820	2820	0
225	20240116	163700	69516470	2820	2820	2820	2820	0
226	20240116	163600	69516470	2820	2820	2820	2820	0
227	20240116	163500	69516470	2820	2820	2820	2820	0
228	20240116	163400	69516470	2820	2820	2820	2820	0
229	20240116	163300	69516470	2820	2820	2820	2820	0
230	20240116	163200	69516470	2820	2820	2820	2820	0
231	20240116	163100	69516470	2820	2820	2820	2820	0
232	20240116	163000	69516470	2820	2820	2820	2820	0
233	20240116	162900	69516470	2820	2820	2820	2820	0
234	20240116	162800	69516470	2820	2820	2820	2820	0
235	20240116	162700	69516470	2820	2820	2820	2820	0
236	20240116	162600	69516470	2820	2820	2820	2820	0
237	20240116	162500	69516470	2820	2820	2820	2820	0
238	20240116	162400	69516470	2820	2820	2820	2820	0
239	20240116	162300	69516470	2820	2820	2820	2820	0
240	20240116	162200	69516470	2820	2820	2820	2820	0
241	20240116	162100	69516470	2820	2820	2820	2820	0
242	20240116	162000	69516470	2820	2820	2820	2820	570
243	20240116	161900	69516470	2820	2820	2820	2820	0
244	20240116	161800	69516470	2820	2820	2820	2820	0
245	20240116	161700	69516470	2820	2820	2820	2820	0
246	20240116	161600	69516470	2820	2820	2820	2820	0
247	20240116	161500	69516470	2820	2820	2820	2820	0
248	20240116	161400	69516470	2820	2820	2820	2820	0
249	20240116	161300	69516470	2820	2820	2820	2820	0
250	20240116	161200	69516470	2820	2820	2820	2820	0
251	20240116	161100	69516470	2820	2820	2820	2820	0
252	20240116	161000	69516470	2820	2820	2820	2820	0
253	20240116	160900	69516470	2820	2820	2820	2820	0
254	20240116	160800	69516470	2820	2820	2820	2820	0
255	20240116	160700	69516470	2820	2820	2820	2820	0
256	20240116	160600	69516470	2820	2820	2820	2820	0
257	20240116	160500	69516470	2820	2820	2820	2820	0
258	20240116	160400	69516470	2820	2820	2820	2820	0
259	20240116	160300	69516470	2820	2820	2820	2820	0
260	20240116	160200	69516470	2820	2820	2820	2820	0
261	20240116	160100	69516470	2820	2820	2820	2820	0
262	20240116	160000	69516470	2820	2820	2820	2820	0
263	20240116	155900	69516470	2820	2820	2820	2820	0
264	20240116	155800	69516470	2820	2820	2820	2820	0
265	20240116	155700	69516470	2820	2820	2820	2820	0
266	20240116	155600	69516470	2820	2820	2820	2820	0
267	20240116	155500	69516470	2820	2820	2820	2820	0
268	20240116	155400	69516470	2820	2820	2820	2820	0
269	20240116	155300	69516470	2820	2820	2820	2820	0
270	20240116	155200	69516470	2820	2820	2820	2820	0
271	20240116	155100	69516470	2820	2820	2820	2820	0
272	20240116	155000	69516470	2820	2820	2820	2820	570
273	20240116	154900	69516470	2820	2820	2820	2820	0
274	20240116	154800	69516470	2820	2820	2820	2820	0
275	20240116	154700	69516470	2820	2820	2820	2820	0
276	20240116	154600	69516470	2820	2820	2820	2820	0
277	20240116	154500	69516470	2820	2820	2820	2820	0
278	20240116	154400	69516470	2820	2820	2820	2820	0
279	20240116	154300	69516470	2820	2820	2820	2820	0
280	20240116	154200	69516470	2820	2820	2820	2820	0
281	20240116	154100	69516470	2820	2820	2820	2820	0
282	20240116	154000	69516470	2820	2820	2820	2820	0
283	20240116	153900	69516470	2820	2820	2820	2820	0
284	20240116	153800	69516470	2820	2820	2820	2820	0
285	20240116	153700	69516470	2820	2820	2820	2820	0
286	20240116	153600	69516470	2820	2820	2820	2820	0
287	20240116	153500	69516470	2820	2820	2820	2820	0
288	20240116	153400	69516470	2820	2820	2820	2820	0
289	20240116	153300	69516470	2820	2820	2820	2820	0
290	20240116	153200	69516470	2820	2820	2820	2820	0
291	20240116	153100	69516470	2820	2820	2820	2820	0
292	20240116	153000	69516470	2820	2820	2820	2820	570
293	20240116	152900	67909070	2850	2850	2850	2850	0
294	20240116	152800	67909070	2850	2850	2850	2850	0
295	20240116	152700	67909070	2850	2850	2850	2850	0
296	20240116	152600	67909070	2850	2850	2850	2850	0
297	20240116	152500	67909070	2850	2850	2850	2850	0
298	20240116	152400	67909070	2850	2850	2850	2850	0
299	20240116	152300	67909070	2850	2850	2850	2850	0
300	20240116	152200	67909070	2850	2850	2850	2850	0
301	20240116	152100	67909070	2850	2850	2850	2850	0
302	20240116	152000	67909070	2850	2850	2850	2850	0
303	20240116	151900	67909070	2850	2850	2850	2850	0
304	20240116	151800	67909070	2850	2850	2850	2850	0
305	20240116	151700	67909070	2850	2850	2850	2850	9
306	20240116	151600	67883420	2845	2830	2845	2820	1214
307	20240116	151500	64451980	2850	2840	2850	2830	272
308	20240116	151400	63680965	2855	2855	2855	2855	0
309	20240116	151300	63680965	2855	2845	2855	2845	19
310	20240116	151200	63626865	2845	2835	2845	2835	2
311	20240116	151100	63621185	2835	2835	2835	2835	0
312	20240116	151000	63621185	2835	2835	2835	2835	0
313	20240116	150900	63621185	2835	2835	2835	2835	0
314	20240116	150800	63621185	2835	2835	2835	2835	10
315	20240116	150700	63592835	2835	2835	2835	2835	0
316	20240116	150600	63592835	2835	2835	2835	2835	0
317	20240116	150500	63592835	2835	2835	2835	2835	0
318	20240116	150400	63592835	2835	2835	2835	2835	0
319	20240116	150300	63592835	2835	2835	2835	2835	0
320	20240116	150200	63592835	2835	2835	2835	2835	2
321	20240116	150100	63587165	2845	2840	2845	2840	6
322	20240116	150000	63570100	2835	2835	2835	2835	0
323	20240116	145900	63570100	2835	2835	2835	2835	0
324	20240116	145800	63570100	2835	2835	2835	2835	1
325	20240116	145700	63567265	2840	2840	2840	2840	0
326	20240116	145600	63567265	2840	2840	2840	2840	4
327	20240116	145500	63555905	2845	2845	2845	2845	0
328	20240116	145400	63555905	2845	2845	2845	2845	0
329	20240116	145300	63555905	2845	2845	2845	2845	0
330	20240116	145200	63555905	2845	2845	2845	2845	0
331	20240116	145100	63555905	2845	2845	2845	2845	0
332	20240116	145000	63555905	2845	2845	2845	2845	0
333	20240116	144900	63555905	2845	2845	2845	2845	0
334	20240116	144800	63555905	2845	2845	2845	2845	4
335	20240116	144700	63544525	2870	2870	2870	2870	0
336	20240116	144600	63544525	2870	2870	2870	2870	0
337	20240116	144500	63544525	2870	2870	2870	2870	0
338	20240116	144400	63544525	2870	2870	2870	2870	0
339	20240116	144300	63544525	2870	2870	2870	2870	0
340	20240116	144200	63544525	2870	2870	2870	2870	0
341	20240116	144100	63544525	2870	2870	2870	2870	0
342	20240116	144000	63544525	2870	2870	2870	2870	0
343	20240116	143900	63544525	2870	2870	2870	2870	0
344	20240116	143800	63544525	2870	2870	2870	2870	0
345	20240116	143700	63544525	2870	2870	2870	2870	0
346	20240116	143600	63544525	2870	2870	2870	2870	0
347	20240116	143500	63544525	2870	2860	2870	2860	38
348	20240116	143400	63435835	2860	2860	2860	2860	0
349	20240116	143300	63435835	2860	2860	2860	2860	0
350	20240116	143200	63435835	2860	2860	2860	2860	10
351	20240116	143100	63407235	2870	2870	2870	2870	0
352	20240116	143000	63407235	2870	2870	2870	2870	0
353	20240116	142900	63407235	2870	2860	2870	2860	59
354	20240116	142800	63238350	2865	2860	2865	2860	201
355	20240116	142700	62662685	2865	2830	2865	2830	500
356	20240116	142600	61238280	2825	2825	2825	2825	5
357	20240116	142500	61224155	2825	2825	2825	2825	0
358	20240116	142400	61224155	2825	2825	2825	2825	0
359	20240116	142300	61224155	2825	2825	2825	2825	0
360	20240116	142200	61224155	2825	2825	2825	2825	0
361	20240116	142100	61224155	2825	2820	2825	2820	54
362	20240116	142000	61071870	2820	2820	2820	2820	5
363	20240116	141900	61057770	2820	2820	2820	2820	7
364	20240116	141800	61038030	2820	2820	2820	2820	0
365	20240116	141700	61038030	2820	2820	2820	2820	0
366	20240116	141600	61038030	2820	2820	2820	2820	30
367	20240116	141500	60953430	2820	2825	2825	2820	2377
368	20240116	141400	54246065	2825	2825	2825	2825	0
369	20240116	141300	54246065	2825	2825	2825	2825	0
370	20240116	141200	54246065	2825	2830	2830	2825	4000
371	20240116	141100	42938895	2830	2835	2835	2830	520
372	20240116	141000	41464700	2835	2835	2835	2835	0
373	20240116	140900	41464700	2835	2835	2835	2835	0
374	20240116	140800	41464700	2835	2835	2835	2835	0
375	20240116	140700	41464700	2835	2835	2835	2835	0
376	20240116	140600	41464700	2835	2835	2835	2835	5
377	20240116	140500	41450525	2835	2835	2835	2835	0
378	20240116	140400	41450525	2835	2835	2835	2835	6
379	20240116	140300	41433515	2835	2835	2835	2835	0
380	20240116	140200	41433515	2835	2835	2835	2835	0
381	20240116	140100	41433515	2835	2835	2835	2835	0
382	20240116	140000	41433515	2835	2840	2840	2835	94
383	20240116	135900	41166580	2840	2840	2840	2840	0
384	20240116	135800	41166580	2840	2840	2840	2840	0
385	20240116	135700	41166580	2840	2840	2840	2840	0
386	20240116	135600	41166580	2840	2840	2840	2840	0
387	20240116	135500	41166580	2840	2840	2840	2840	11
388	20240116	135400	41135340	2840	2840	2840	2840	0
389	20240116	135300	41135340	2840	2840	2840	2840	0
390	20240116	135200	41135340	2840	2840	2840	2840	0
391	20240116	135100	41135340	2840	2845	2845	2840	6
392	20240116	135000	41118295	2845	2845	2845	2845	0
393	20240116	134900	41118295	2845	2845	2845	2845	10
394	20240116	134800	41089845	2840	2840	2840	2840	5
395	20240116	134700	41075645	2845	2845	2845	2845	39
396	20240116	134600	40964690	2845	2845	2845	2845	0
397	20240116	134500	40964690	2845	2845	2845	2845	4
398	20240116	134400	40953310	2845	2845	2845	2845	0
399	20240116	134300	40953310	2845	2845	2845	2845	3
400	20240116	134200	40944775	2845	2845	2845	2845	0
401	20240116	134100	40944775	2845	2840	2845	2840	60
402	20240116	134000	40774150	2840	2840	2840	2840	0
403	20240116	133900	40774150	2840	2840	2840	2840	0
404	20240116	133800	40774150	2840	2840	2840	2840	0
405	20240116	133700	40774150	2840	2840	2840	2840	0
406	20240116	133600	40774150	2840	2840	2840	2840	0
407	20240116	133500	40774150	2840	2840	2840	2840	0
408	20240116	133400	40774150	2840	2840	2840	2840	0
409	20240116	133300	40774150	2840	2840	2840	2840	0
410	20240116	133200	40774150	2840	2840	2840	2840	33
411	20240116	133100	40680430	2840	2840	2840	2840	0
412	20240116	133000	40680430	2840	2840	2840	2840	0
413	20240116	132900	40680430	2840	2840	2840	2840	0
414	20240116	132800	40680430	2840	2840	2840	2840	5
415	20240116	132700	40666230	2840	2840	2840	2840	0
416	20240116	132600	40666230	2840	2840	2840	2840	0
417	20240116	132500	40666230	2840	2840	2840	2840	0
418	20240116	132400	40666230	2840	2840	2840	2840	0
419	20240116	132300	40666230	2840	2840	2840	2840	0
420	20240116	132200	40666230	2840	2840	2840	2840	5
421	20240116	132100	40652030	2840	2840	2840	2840	0
422	20240116	132000	40652030	2840	2840	2840	2840	0
423	20240116	131900	40652030	2840	2840	2840	2840	0
424	20240116	131800	40652030	2840	2840	2840	2840	0
425	20240116	131700	40652030	2840	2840	2840	2840	1
426	20240116	131600	40649190	2835	2835	2835	2835	5
427	20240116	131500	40635015	2835	2835	2835	2835	0
428	20240116	131400	40635015	2835	2835	2835	2835	0
429	20240116	131300	40635015	2835	2835	2835	2835	0
430	20240116	131200	40635015	2835	2835	2835	2835	0
431	20240116	131100	40635015	2835	2835	2835	2835	5
432	20240116	131000	40620840	2840	2840	2840	2840	0
433	20240116	130900	40620840	2840	2840	2840	2840	1
434	20240116	130800	40618000	2840	2840	2840	2840	0
435	20240116	130700	40618000	2840	2840	2840	2840	0
436	20240116	130600	40618000	2840	2840	2840	2840	59
437	20240116	130500	40450440	2840	2840	2840	2840	0
438	20240116	130400	40450440	2840	2840	2840	2840	0
439	20240116	130300	40450440	2840	2840	2840	2840	42
440	20240116	130200	40331160	2840	2840	2840	2840	0
441	20240116	130100	40331160	2840	2840	2840	2840	0
442	20240116	130000	40331160	2840	2840	2840	2840	0
443	20240116	125900	40331160	2840	2840	2840	2840	0
444	20240116	125800	40331160	2840	2840	2840	2840	0
445	20240116	125700	40331160	2840	2840	2840	2840	0
446	20240116	125600	40331160	2840	2840	2840	2840	0
447	20240116	125500	40331160	2840	2840	2840	2840	1
448	20240116	125400	40328320	2845	2845	2845	2845	0
449	20240116	125300	40328320	2845	2845	2845	2845	0
450	20240116	125200	40328320	2845	2845	2845	2845	4
451	20240116	125100	40316940	2845	2845	2845	2845	0
452	20240116	125000	40316940	2845	2845	2845	2845	0
453	20240116	124900	40316940	2845	2845	2845	2845	0
454	20240116	124800	40316940	2845	2845	2845	2845	0
455	20240116	124700	40316940	2845	2845	2845	2845	0
456	20240116	124600	40316940	2845	2845	2845	2845	0
457	20240116	124500	40316940	2845	2845	2845	2845	0
458	20240116	124400	40316940	2845	2845	2845	2845	0
459	20240116	124300	40316940	2845	2845	2845	2845	0
460	20240116	124200	40316940	2845	2845	2845	2845	0
461	20240116	124100	40316940	2845	2845	2845	2845	0
462	20240116	124000	40316940	2845	2845	2845	2845	0
463	20240116	123900	40316940	2845	2845	2845	2845	0
464	20240116	123800	40316940	2845	2845	2845	2845	0
465	20240116	123700	40316940	2845	2845	2845	2845	0
466	20240116	123600	40316940	2845	2845	2845	2845	0
467	20240116	123500	40316940	2845	2845	2845	2845	0
468	20240116	123400	40316940	2845	2845	2845	2845	0
469	20240116	123300	40316940	2845	2845	2845	2845	0
470	20240116	123200	40316940	2845	2845	2845	2845	0
471	20240116	123100	40316940	2845	2845	2845	2845	0
472	20240116	123000	40316940	2845	2845	2845	2845	0
473	20240116	122900	40316940	2845	2845	2845	2845	0
474	20240116	122800	40316940	2845	2845	2845	2845	0
475	20240116	122700	40316940	2845	2845	2845	2845	0
476	20240116	122600	40316940	2845	2845	2845	2845	0
477	20240116	122500	40316940	2845	2845	2845	2845	0
478	20240116	122400	40316940	2845	2845	2845	2845	1
479	20240116	122300	40314095	2845	2845	2845	2845	0
480	20240116	122200	40314095	2845	2845	2845	2845	1
481	20240116	122100	40311250	2845	2845	2845	2845	23
482	20240116	122000	40245815	2845	2845	2845	2845	7
483	20240116	121900	40225900	2845	2845	2845	2845	0
484	20240116	121800	40225900	2845	2845	2845	2845	0
485	20240116	121700	40225900	2845	2845	2845	2845	0
486	20240116	121600	40225900	2845	2845	2845	2845	0
487	20240116	121500	40225900	2845	2845	2845	2845	0
488	20240116	121400	40225900	2845	2845	2845	2845	0
489	20240116	121300	40225900	2845	2845	2845	2845	0
490	20240116	121200	40225900	2845	2845	2845	2845	96
491	20240116	121100	39952780	2845	2845	2845	2845	0
492	20240116	121000	39952780	2845	2845	2845	2845	0
493	20240116	120900	39952780	2845	2845	2845	2845	0
494	20240116	120800	39952780	2845	2845	2845	2845	0
495	20240116	120700	39952780	2845	2845	2845	2845	0
496	20240116	120600	39952780	2845	2845	2845	2845	5
497	20240116	120500	39938555	2845	2845	2845	2845	0
498	20240116	120400	39938555	2845	2845	2845	2845	0
499	20240116	120300	39938555	2845	2845	2845	2845	0
500	20240116	120200	39938555	2845	2845	2845	2845	6
501	20240116	120100	39921485	2845	2845	2845	2845	0
502	20240116	120000	39921485	2845	2845	2845	2845	0
503	20240116	115900	39921485	2845	2845	2845	2845	0
504	20240116	115800	39921485	2845	2845	2845	2845	0
505	20240116	115700	39921485	2845	2845	2845	2845	500
506	20240116	115600	38498985	2845	2845	2845	2845	5
507	20240116	115500	38484760	2845	2845	2845	2845	1
508	20240116	115400	38481915	2845	2845	2845	2845	0
509	20240116	115300	38481915	2845	2845	2845	2845	0
510	20240116	115200	38481915	2845	2845	2845	2845	0
511	20240116	115100	38481915	2845	2845	2845	2845	5
512	20240116	115000	38467690	2845	2845	2845	2845	0
513	20240116	114900	38467690	2845	2845	2845	2845	0
514	20240116	114800	38467690	2845	2845	2845	2845	69
515	20240116	114700	38271385	2850	2850	2850	2850	1
516	20240116	114600	38268535	2850	2850	2850	2850	0
517	20240116	114500	38268535	2850	2850	2850	2850	0
518	20240116	114400	38268535	2850	2850	2850	2850	0
519	20240116	114300	38268535	2850	2850	2850	2850	0
520	20240116	114200	38268535	2850	2850	2850	2850	0
521	20240116	114100	38268535	2850	2850	2850	2850	0
522	20240116	114000	38268535	2850	2850	2850	2850	0
523	20240116	113900	38268535	2850	2850	2850	2850	0
524	20240116	113800	38268535	2850	2850	2850	2850	0
525	20240116	113700	38268535	2850	2850	2850	2850	186
526	20240116	113600	37738435	2845	2845	2845	2845	20
527	20240116	113500	37681535	2850	2850	2850	2850	7
528	20240116	113400	37661585	2850	2850	2850	2850	0
529	20240116	113300	37661585	2850	2850	2850	2850	0
530	20240116	113200	37661585	2850	2850	2850	2850	0
531	20240116	113100	37661585	2850	2850	2850	2850	0
532	20240116	113000	37661585	2850	2850	2850	2850	5
533	20240116	112900	37647335	2850	2850	2850	2850	0
534	20240116	112800	37647335	2850	2850	2850	2850	0
535	20240116	112700	37647335	2850	2850	2850	2850	0
536	20240116	112600	37647335	2850	2850	2850	2850	0
537	20240116	112500	37647335	2850	2850	2850	2850	3
538	20240116	112400	37638785	2850	2850	2850	2850	0
539	20240116	112300	37638785	2850	2850	2850	2850	0
540	20240116	112200	37638785	2850	2850	2850	2850	0
541	20240116	112100	37638785	2850	2850	2850	2850	0
542	20240116	112000	37638785	2850	2850	2850	2850	0
543	20240116	111900	37638785	2850	2850	2850	2850	0
544	20240116	111800	37638785	2850	2850	2850	2850	0
545	20240116	111700	37638785	2850	2850	2850	2850	0
546	20240116	111600	37638785	2850	2850	2850	2850	1
547	20240116	111500	37635935	2845	2845	2845	2845	0
548	20240116	111400	37635935	2845	2845	2845	2845	0
549	20240116	111300	37635935	2845	2845	2845	2845	155
550	20240116	111200	37194960	2845	2845	2845	2845	255
551	20240116	111100	36469485	2830	2840	2840	2830	286
552	20240116	111000	35659420	2840	2840	2840	2840	0
553	20240116	110900	35659420	2840	2840	2840	2840	0
554	20240116	110800	35659420	2840	2840	2840	2840	0
555	20240116	110700	35659420	2840	2840	2840	2840	0
556	20240116	110600	35659420	2840	2840	2840	2840	0
557	20240116	110500	35659420	2840	2840	2840	2840	0
558	20240116	110400	35659420	2840	2840	2840	2840	0
559	20240116	110300	35659420	2840	2840	2840	2840	0
560	20240116	110200	35659420	2840	2840	2840	2840	0
561	20240116	110100	35659420	2840	2840	2840	2840	0
562	20240116	110000	35659420	2840	2840	2840	2840	0
563	20240116	105900	35659420	2840	2840	2840	2840	0
564	20240116	105800	35659420	2840	2840	2840	2840	0
565	20240116	105700	35659420	2840	2840	2840	2840	1
566	20240116	105600	35656580	2835	2835	2835	2835	5
567	20240116	105500	35642405	2840	2840	2840	2840	1
568	20240116	105400	35639565	2835	2835	2835	2835	0
569	20240116	105300	35639565	2835	2835	2835	2835	10
570	20240116	105200	35611215	2840	2840	2840	2840	0
571	20240116	105100	35611215	2840	2840	2840	2840	0
572	20240116	105000	35611215	2840	2840	2840	2840	0
573	20240116	104900	35611215	2840	2840	2840	2840	1892
574	20240116	104800	30237935	2840	2840	2840	2840	553
575	20240116	104700	28667415	2840	2840	2840	2840	0
576	20240116	104600	28667415	2840	2840	2840	2840	0
577	20240116	104500	28667415	2840	2840	2840	2840	15
578	20240116	104400	28624815	2845	2845	2845	2845	0
579	20240116	104300	28624815	2845	2845	2845	2845	0
580	20240116	104200	28624815	2845	2845	2845	2845	0
581	20240116	104100	28624815	2845	2845	2845	2845	0
582	20240116	104000	28624815	2845	2845	2845	2845	0
583	20240116	103900	28624815	2845	2845	2845	2845	0
584	20240116	103800	28624815	2845	2845	2845	2845	0
585	20240116	103700	28624815	2845	2845	2845	2845	1
586	20240116	103600	28621970	2845	2840	2845	2840	2
587	20240116	103500	28616285	2840	2840	2840	2840	0
588	20240116	103400	28616285	2840	2840	2840	2840	0
589	20240116	103300	28616285	2840	2840	2840	2840	0
590	20240116	103200	28616285	2840	2840	2840	2840	0
591	20240116	103100	28616285	2840	2840	2840	2840	1
592	20240116	103000	28613445	2840	2840	2840	2840	0
593	20240116	102900	28613445	2840	2840	2840	2840	0
594	20240116	102800	28613445	2840	2840	2840	2840	0
595	20240116	102700	28613445	2840	2840	2840	2840	16
596	20240116	102600	28568005	2840	2840	2840	2840	5
597	20240116	102500	28553805	2845	2845	2845	2845	0
598	20240116	102400	28553805	2845	2845	2845	2845	1
599	20240116	102300	28550960	2840	2840	2840	2840	0
600	20240116	102200	28550960	2840	2840	2840	2840	0
601	20240116	102100	28550960	2840	2840	2840	2840	0
602	20240116	102000	28550960	2840	2840	2840	2840	0
603	20240116	101900	28550960	2840	2840	2840	2840	0
604	20240116	101800	28550960	2840	2845	2845	2840	228
605	20240116	101700	27902660	2855	2855	2855	2855	0
606	20240116	101600	27902660	2855	2855	2855	2855	10
607	20240116	101500	27874110	2855	2855	2855	2855	0
608	20240116	101400	27874110	2855	2855	2855	2855	0
609	20240116	101300	27874110	2855	2855	2855	2855	0
610	20240116	101200	27874110	2855	2855	2855	2855	0
611	20240116	101100	27874110	2855	2855	2855	2855	0
612	20240116	101000	27874110	2855	2850	2855	2850	15
613	20240116	100900	27831310	2850	2850	2850	2850	1
614	20240116	100800	27828460	2850	2850	2850	2850	10
615	20240116	100700	27799960	2855	2855	2855	2855	15
616	20240116	100600	27757135	2875	2875	2875	2875	0
617	20240116	100500	27757135	2875	2875	2875	2875	0
618	20240116	100400	27757135	2875	2865	2875	2865	21
619	20240116	100300	27696960	2860	2860	2860	2860	0
620	20240116	100200	27696960	2860	2860	2870	2860	40
621	20240116	100100	27582410	2860	2870	2870	2860	5
622	20240116	100000	27568100	2885	2885	2885	2885	0
623	20240116	095900	27568100	2885	2885	2885	2885	0
624	20240116	095800	27568100	2885	2885	2885	2885	0
625	20240116	095700	27568100	2885	2885	2885	2885	0
626	20240116	095600	27568100	2885	2885	2885	2885	0
627	20240116	095500	27568100	2885	2880	2885	2880	18
628	20240116	095400	27516255	2870	2870	2870	2870	0
629	20240116	095300	27516255	2870	2870	2870	2870	30
630	20240116	095200	27430155	2885	2865	2885	2865	2
631	20240116	095100	27424405	2890	2890	2890	2890	0
632	20240116	095000	27424405	2890	2890	2890	2890	0
633	20240116	094900	27424405	2890	2880	2890	2880	40
634	20240116	094800	27309115	2880	2875	2885	2845	391
635	20240116	094700	26189580	2875	2860	2875	2860	37
636	20240116	094600	26083500	2865	2865	2865	2865	0
637	20240116	094500	26083500	2865	2865	2865	2865	0
638	20240116	094400	26083500	2865	2865	2865	2865	0
639	20240116	094300	26083500	2865	2865	2865	2865	0
640	20240116	094200	26083500	2865	2865	2865	2865	1
641	20240116	094100	26080635	2865	2855	2865	2855	22
642	20240116	094000	26017735	2860	2855	2860	2855	258
643	20240116	093900	25281140	2855	2850	2855	2850	505
644	20240116	093800	23841870	2850	2850	2850	2850	5
645	20240116	093700	23827620	2850	2845	2850	2845	169
646	20240116	093600	23346805	2845	2845	2845	2845	5
647	20240116	093500	23332580	2845	2845	2845	2845	21
648	20240116	093400	23272835	2845	2845	2845	2845	1
649	20240116	093300	23269990	2845	2845	2845	2845	0
650	20240116	093200	23269990	2845	2840	2845	2840	17
651	20240116	093100	23221650	2845	2845	2845	2845	0
652	20240116	093000	23221650	2845	2845	2845	2845	1
653	20240116	092900	23218805	2825	2825	2825	2825	0
654	20240116	092800	23218805	2825	2825	2825	2825	0
655	20240116	092700	23218805	2825	2825	2825	2825	0
656	20240116	092600	23218805	2825	2840	2840	2825	682
657	20240116	092500	21287105	2840	2840	2840	2840	0
658	20240116	092400	21287105	2840	2840	2840	2840	0
659	20240116	092300	21287105	2840	2840	2840	2840	0
660	20240116	092200	21287105	2840	2840	2840	2840	0
661	20240116	092100	21287105	2840	2840	2840	2840	476
662	20240116	092000	19935265	2855	2845	2855	2845	14
663	20240116	091900	19895415	2845	2845	2845	2845	8
664	20240116	091800	19872655	2855	2855	2855	2855	0
665	20240116	091700	19872655	2855	2855	2855	2855	10
666	20240116	091600	19844105	2855	2855	2855	2855	100
667	20240116	091500	19558605	2855	2850	2855	2850	17
668	20240116	091400	19510145	2850	2850	2850	2850	10
669	20240116	091300	19481645	2850	2850	2850	2850	1
670	20240116	091200	19478795	2845	2845	2845	2845	1
671	20240116	091100	19475950	2845	2845	2845	2845	0
672	20240116	091000	19475950	2845	2845	2845	2845	6
673	20240116	090900	19458880	2845	2845	2845	2845	0
674	20240116	090800	19458880	2845	2845	2845	2845	53
675	20240116	090700	19308095	2840	2840	2840	2840	1227
676	20240116	090600	15823415	2845	2830	2845	2825	341
677	20240116	090500	14859395	2830	2830	2830	2830	64
678	20240116	090400	14678275	2830	2830	2830	2830	42
679	20240116	090300	14559415	2830	2830	2830	2830	358
680	20240116	090200	13546275	2830	2830	2830	2830	155
681	20240116	090100	13107625	2830	2830	2835	2825	302
682	20240116	090000	12252765	2845	2820	2850	2820	4342