KissMeData/058450/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193800	66412470	2910	2910	2910	2910	411
3	20240119	193700	66412470	2910	2910	2910	2910	0
4	20240119	193600	66412470	2910	2910	2910	2910	0
5	20240119	193500	66412470	2910	2910	2910	2910	0
6	20240119	193400	66412470	2910	2910	2910	2910	0
7	20240119	193300	66412470	2910	2910	2910	2910	0
8	20240119	193200	66412470	2910	2910	2910	2910	0
9	20240119	193100	66412470	2910	2910	2910	2910	0
10	20240119	193000	66412470	2910	2910	2910	2910	0
11	20240119	192900	66412470	2910	2910	2910	2910	0
12	20240119	192800	66412470	2910	2910	2910	2910	0
13	20240119	192700	66412470	2910	2910	2910	2910	0
14	20240119	192600	66412470	2910	2910	2910	2910	0
15	20240119	192500	66412470	2910	2910	2910	2910	0
16	20240119	192400	66412470	2910	2910	2910	2910	0
17	20240119	192300	66412470	2910	2910	2910	2910	0
18	20240119	192200	66412470	2910	2910	2910	2910	0
19	20240119	192100	66412470	2910	2910	2910	2910	0
20	20240119	192000	66412470	2910	2910	2910	2910	0
21	20240119	191900	66412470	2910	2910	2910	2910	0
22	20240119	191800	66412470	2910	2910	2910	2910	0
23	20240119	191700	66412470	2910	2910	2910	2910	0
24	20240119	191600	66412470	2910	2910	2910	2910	0
25	20240119	191500	66412470	2910	2910	2910	2910	0
26	20240119	191400	66412470	2910	2910	2910	2910	0
27	20240119	191300	66412470	2910	2910	2910	2910	0
28	20240119	191200	66412470	2910	2910	2910	2910	0
29	20240119	191100	66412470	2910	2910	2910	2910	0
30	20240119	191000	66412470	2910	2910	2910	2910	0
31	20240119	190900	66412470	2910	2910	2910	2910	0
32	20240119	190800	66412470	2910	2910	2910	2910	411
33	20240119	190700	66412470	2910	2910	2910	2910	0
34	20240119	190600	66412470	2910	2910	2910	2910	0
35	20240119	190500	66412470	2910	2910	2910	2910	0
36	20240119	190400	66412470	2910	2910	2910	2910	0
37	20240119	190300	66412470	2910	2910	2910	2910	0
38	20240119	190200	66412470	2910	2910	2910	2910	0
39	20240119	190100	66412470	2910	2910	2910	2910	0
40	20240119	190000	66412470	2910	2910	2910	2910	0
41	20240119	185900	66412470	2910	2910	2910	2910	0
42	20240119	185800	66412470	2910	2910	2910	2910	0
43	20240119	185700	66412470	2910	2910	2910	2910	0
44	20240119	185600	66412470	2910	2910	2910	2910	0
45	20240119	185500	66412470	2910	2910	2910	2910	0
46	20240119	185400	66412470	2910	2910	2910	2910	0
47	20240119	185300	66412470	2910	2910	2910	2910	0
48	20240119	185200	66412470	2910	2910	2910	2910	0
49	20240119	185100	66412470	2910	2910	2910	2910	0
50	20240119	185000	66412470	2910	2910	2910	2910	0
51	20240119	184900	66412470	2910	2910	2910	2910	0
52	20240119	184800	66412470	2910	2910	2910	2910	0
53	20240119	184700	66412470	2910	2910	2910	2910	0
54	20240119	184600	66412470	2910	2910	2910	2910	0
55	20240119	184500	66412470	2910	2910	2910	2910	0
56	20240119	184400	66412470	2910	2910	2910	2910	0
57	20240119	184300	66412470	2910	2910	2910	2910	0
58	20240119	184200	66412470	2910	2910	2910	2910	0
59	20240119	184100	66412470	2910	2910	2910	2910	0
60	20240119	184000	66412470	2910	2910	2910	2910	0
61	20240119	183900	66412470	2910	2910	2910	2910	0
62	20240119	183800	66412470	2910	2910	2910	2910	411
63	20240119	183700	66412470	2910	2910	2910	2910	0
64	20240119	183600	66412470	2910	2910	2910	2910	0
65	20240119	183500	66412470	2910	2910	2910	2910	0
66	20240119	183400	66412470	2910	2910	2910	2910	0
67	20240119	183300	66412470	2910	2910	2910	2910	0
68	20240119	183200	66412470	2910	2910	2910	2910	0
69	20240119	183100	66412470	2910	2910	2910	2910	0
70	20240119	183000	66412470	2910	2910	2910	2910	0
71	20240119	182900	66412470	2910	2910	2910	2910	0
72	20240119	182800	66412470	2910	2910	2910	2910	0
73	20240119	182700	66412470	2910	2910	2910	2910	0
74	20240119	182600	66412470	2910	2910	2910	2910	0
75	20240119	182500	66412470	2910	2910	2910	2910	0
76	20240119	182400	66412470	2910	2910	2910	2910	0
77	20240119	182300	66412470	2910	2910	2910	2910	0
78	20240119	182200	66412470	2910	2910	2910	2910	0
79	20240119	182100	66412470	2910	2910	2910	2910	0
80	20240119	182000	66412470	2910	2910	2910	2910	0
81	20240119	181900	66412470	2910	2910	2910	2910	0
82	20240119	181800	66412470	2910	2910	2910	2910	0
83	20240119	181700	66412470	2910	2910	2910	2910	0
84	20240119	181600	66412470	2910	2910	2910	2910	0
85	20240119	181500	66412470	2910	2910	2910	2910	0
86	20240119	181400	66412470	2910	2910	2910	2910	0
87	20240119	181300	66412470	2910	2910	2910	2910	0
88	20240119	181200	66412470	2910	2910	2910	2910	0
89	20240119	181100	66412470	2910	2910	2910	2910	0
90	20240119	181000	66412470	2910	2910	2910	2910	0
91	20240119	180900	66412470	2910	2910	2910	2910	0
92	20240119	180800	66412470	2910	2910	2910	2910	411
93	20240119	180700	66412470	2910	2910	2910	2910	0
94	20240119	180600	66412470	2910	2910	2910	2910	0
95	20240119	180500	66412470	2910	2910	2910	2910	0
96	20240119	180400	66412470	2910	2910	2910	2910	0
97	20240119	180300	66412470	2910	2910	2910	2910	0
98	20240119	180200	66412470	2910	2910	2910	2910	0
99	20240119	180100	66412470	2910	2910	2910	2910	0
100	20240119	180000	66412470	2910	2910	2910	2910	0
101	20240119	175900	66412470	2910	2910	2910	2910	0
102	20240119	175800	66412470	2910	2910	2910	2910	0
103	20240119	175700	66412470	2910	2910	2910	2910	0
104	20240119	175600	66412470	2910	2910	2910	2910	0
105	20240119	175500	66412470	2910	2910	2910	2910	0
106	20240119	175400	66412470	2910	2910	2910	2910	0
107	20240119	175300	66412470	2910	2910	2910	2910	0
108	20240119	175200	66412470	2910	2910	2910	2910	0
109	20240119	175100	66412470	2910	2910	2910	2910	0
110	20240119	175000	66412470	2910	2910	2910	2910	0
111	20240119	174900	66412470	2910	2910	2910	2910	0
112	20240119	174800	66412470	2910	2910	2910	2910	0
113	20240119	174700	66412470	2910	2910	2910	2910	0
114	20240119	174600	66412470	2910	2910	2910	2910	0
115	20240119	174500	66412470	2910	2910	2910	2910	0
116	20240119	174400	66412470	2910	2910	2910	2910	0
117	20240119	174300	66412470	2910	2910	2910	2910	0
118	20240119	174200	66412470	2910	2910	2910	2910	0
119	20240119	174100	66412470	2910	2910	2910	2910	0
120	20240119	174000	66412470	2910	2910	2910	2910	0
121	20240119	173900	66412470	2910	2910	2910	2910	0
122	20240119	173800	66412470	2910	2910	2910	2910	411
123	20240119	173700	66412470	2910	2910	2910	2910	0
124	20240119	173600	66412470	2910	2910	2910	2910	0
125	20240119	173500	66412470	2910	2910	2910	2910	0
126	20240119	173400	66412470	2910	2910	2910	2910	0
127	20240119	173300	66412470	2910	2910	2910	2910	0
128	20240119	173200	66412470	2910	2910	2910	2910	0
129	20240119	173100	66412470	2910	2910	2910	2910	0
130	20240119	173000	66412470	2910	2910	2910	2910	0
131	20240119	172900	66412470	2910	2910	2910	2910	0
132	20240119	172800	66412470	2910	2910	2910	2910	0
133	20240119	172700	66412470	2910	2910	2910	2910	0
134	20240119	172600	66412470	2910	2910	2910	2910	0
135	20240119	172500	66412470	2910	2910	2910	2910	0
136	20240119	172400	66412470	2910	2910	2910	2910	0
137	20240119	172300	66412470	2910	2910	2910	2910	0
138	20240119	172200	66412470	2910	2910	2910	2910	0
139	20240119	172100	66412470	2910	2910	2910	2910	0
140	20240119	172000	66412470	2910	2910	2910	2910	0
141	20240119	171900	66412470	2910	2910	2910	2910	0
142	20240119	171800	66412470	2910	2910	2910	2910	0
143	20240119	171700	66412470	2910	2910	2910	2910	0
144	20240119	171600	66412470	2910	2910	2910	2910	0
145	20240119	171500	66412470	2910	2910	2910	2910	0
146	20240119	171400	66412470	2910	2910	2910	2910	0
147	20240119	171300	66412470	2910	2910	2910	2910	0
148	20240119	171200	66412470	2910	2910	2910	2910	0
149	20240119	171100	66412470	2910	2910	2910	2910	0
150	20240119	171000	66412470	2910	2910	2910	2910	0
151	20240119	170900	66412470	2910	2910	2910	2910	0
152	20240119	170800	66412470	2910	2910	2910	2910	411
153	20240119	170700	66412470	2910	2910	2910	2910	0
154	20240119	170600	66412470	2910	2910	2910	2910	0
155	20240119	170500	66412470	2910	2910	2910	2910	0
156	20240119	170400	66412470	2910	2910	2910	2910	0
157	20240119	170300	66412470	2910	2910	2910	2910	0
158	20240119	170200	66412470	2910	2910	2910	2910	0
159	20240119	170100	66412470	2910	2910	2910	2910	0
160	20240119	170000	66412470	2910	2910	2910	2910	0
161	20240119	165900	66412470	2910	2910	2910	2910	0
162	20240119	165800	66412470	2910	2910	2910	2910	0
163	20240119	165700	66412470	2910	2910	2910	2910	0
164	20240119	165600	66412470	2910	2910	2910	2910	0
165	20240119	165500	66412470	2910	2910	2910	2910	0
166	20240119	165400	66412470	2910	2910	2910	2910	0
167	20240119	165300	66412470	2910	2910	2910	2910	0
168	20240119	165200	66412470	2910	2910	2910	2910	0
169	20240119	165100	66412470	2910	2910	2910	2910	0
170	20240119	165000	66412470	2910	2910	2910	2910	0
171	20240119	164900	66412470	2910	2910	2910	2910	0
172	20240119	164800	66412470	2910	2910	2910	2910	0
173	20240119	164700	66412470	2910	2910	2910	2910	0
174	20240119	164600	66412470	2910	2910	2910	2910	0
175	20240119	164500	66412470	2910	2910	2910	2910	0
176	20240119	164400	66412470	2910	2910	2910	2910	0
177	20240119	164300	66412470	2910	2910	2910	2910	0
178	20240119	164200	66412470	2910	2910	2910	2910	0
179	20240119	164100	66412470	2910	2910	2910	2910	0
180	20240119	164000	66412470	2910	2910	2910	2910	0
181	20240119	163900	66412470	2910	2910	2910	2910	0
182	20240119	163800	66412470	2910	2910	2910	2910	411
183	20240119	163700	66412470	2910	2910	2910	2910	0
184	20240119	163600	66412470	2910	2910	2910	2910	0
185	20240119	163500	66412470	2910	2910	2910	2910	0
186	20240119	163400	66412470	2910	2910	2910	2910	0
187	20240119	163300	66412470	2910	2910	2910	2910	0
188	20240119	163200	66412470	2910	2910	2910	2910	0
189	20240119	163100	66412470	2910	2910	2910	2910	0
190	20240119	163000	66412470	2910	2910	2910	2910	0
191	20240119	162900	66412470	2910	2910	2910	2910	0
192	20240119	162800	66412470	2910	2910	2910	2910	0
193	20240119	162700	66412470	2910	2910	2910	2910	0
194	20240119	162600	66412470	2910	2910	2910	2910	0
195	20240119	162500	66412470	2910	2910	2910	2910	0
196	20240119	162400	66412470	2910	2910	2910	2910	0
197	20240119	162300	66412470	2910	2910	2910	2910	0
198	20240119	162200	66412470	2910	2910	2910	2910	0
199	20240119	162100	66412470	2910	2910	2910	2910	0
200	20240119	162000	66412470	2910	2910	2910	2910	0
201	20240119	161900	66412470	2910	2910	2910	2910	0
202	20240119	161800	66412470	2910	2910	2910	2910	0
203	20240119	161700	66412470	2910	2910	2910	2910	0
204	20240119	161600	66412470	2910	2910	2910	2910	0
205	20240119	161500	66412470	2910	2910	2910	2910	0
206	20240119	161400	66412470	2910	2910	2910	2910	0
207	20240119	161300	66412470	2910	2910	2910	2910	0
208	20240119	161200	66412470	2910	2910	2910	2910	0
209	20240119	161100	66412470	2910	2910	2910	2910	0
210	20240119	161000	66412470	2910	2910	2910	2910	0
211	20240119	160900	66412470	2910	2910	2910	2910	0
212	20240119	160800	66412470	2910	2910	2910	2910	411
213	20240119	160700	66412470	2910	2910	2910	2910	0
214	20240119	160600	66412470	2910	2910	2910	2910	0
215	20240119	160500	66412470	2910	2910	2910	2910	0
216	20240119	160400	66412470	2910	2910	2910	2910	0
217	20240119	160300	66412470	2910	2910	2910	2910	0
218	20240119	160200	66412470	2910	2910	2910	2910	0
219	20240119	160100	66412470	2910	2910	2910	2910	0
220	20240119	160000	66412470	2910	2910	2910	2910	0
221	20240119	155900	66412470	2910	2910	2910	2910	0
222	20240119	155800	66412470	2910	2910	2910	2910	0
223	20240119	155700	66412470	2910	2910	2910	2910	0
224	20240119	155600	66412470	2910	2910	2910	2910	0
225	20240119	155500	66412470	2910	2910	2910	2910	0
226	20240119	155400	66412470	2910	2910	2910	2910	0
227	20240119	155300	66412470	2910	2910	2910	2910	0
228	20240119	155200	66412470	2910	2910	2910	2910	0
229	20240119	155100	66412470	2910	2910	2910	2910	0
230	20240119	155000	66412470	2910	2910	2910	2910	0
231	20240119	154900	66412470	2910	2910	2910	2910	0
232	20240119	154800	66412470	2910	2910	2910	2910	0
233	20240119	154700	66412470	2910	2910	2910	2910	0
234	20240119	154600	66412470	2910	2910	2910	2910	0
235	20240119	154500	66412470	2910	2910	2910	2910	0
236	20240119	154400	66412470	2910	2910	2910	2910	0
237	20240119	154300	66412470	2910	2910	2910	2910	0
238	20240119	154200	66412470	2910	2910	2910	2910	0
239	20240119	154100	66412470	2910	2910	2910	2910	0
240	20240119	154000	66412470	2910	2910	2910	2910	0
241	20240119	153900	66412470	2910	2910	2910	2910	0
242	20240119	153800	66412470	2910	2910	2910	2910	411
243	20240119	153700	66412470	2910	2910	2910	2910	0
244	20240119	153600	66412470	2910	2910	2910	2910	0
245	20240119	153500	66412470	2910	2910	2910	2910	0
246	20240119	153400	66412470	2910	2910	2910	2910	0
247	20240119	153300	66412470	2910	2910	2910	2910	0
248	20240119	153200	66412470	2910	2910	2910	2910	0
249	20240119	153100	66412470	2910	2910	2910	2910	0
250	20240119	153000	66412470	2910	2910	2910	2910	411
251	20240119	152900	65216460	2910	2910	2910	2910	0
252	20240119	152800	65216460	2910	2910	2910	2910	0
253	20240119	152700	65216460	2910	2910	2910	2910	0
254	20240119	152600	65216460	2910	2910	2910	2910	0
255	20240119	152500	65216460	2910	2910	2910	2910	0
256	20240119	152400	65216460	2910	2910	2910	2910	0
257	20240119	152300	65216460	2910	2910	2910	2910	0
258	20240119	152200	65216460	2910	2910	2910	2910	0
259	20240119	152100	65216460	2910	2910	2910	2910	0
260	20240119	152000	65216460	2910	2910	2910	2910	0
261	20240119	151900	65216460	2910	2900	2910	2900	2646
262	20240119	151800	57521190	2900	2900	2900	2900	0
263	20240119	151700	57521190	2900	2900	2900	2900	0
264	20240119	151600	57521190	2900	2900	2900	2900	0
265	20240119	151500	57521190	2900	2900	2900	2900	25
266	20240119	151400	57448690	2900	2900	2900	2900	2
267	20240119	151300	57442890	2900	2900	2900	2900	33
268	20240119	151200	57347190	2900	2900	2900	2900	0
269	20240119	151100	57347190	2900	2895	2900	2895	307
270	20240119	151000	56457640	2895	2895	2895	2895	0
271	20240119	150900	56457640	2895	2895	2895	2895	861
272	20240119	150800	53965045	2895	2895	2895	2895	0
273	20240119	150700	53965045	2895	2895	2895	2895	35
274	20240119	150600	53863720	2895	2895	2895	2895	3
275	20240119	150500	53855035	2895	2895	2895	2895	0
276	20240119	150400	53855035	2895	2895	2895	2895	0
277	20240119	150300	53855035	2895	2895	2895	2895	0
278	20240119	150200	53855035	2895	2895	2895	2895	0
279	20240119	150100	53855035	2895	2895	2895	2895	0
280	20240119	150000	53855035	2895	2895	2895	2895	0
281	20240119	145900	53855035	2895	2895	2895	2895	1671
282	20240119	145800	49017490	2895	2895	2895	2895	0
283	20240119	145700	49017490	2895	2880	2895	2880	2
284	20240119	145600	49011715	2870	2870	2870	2870	71
285	20240119	145500	48807945	2870	2870	2870	2870	0
286	20240119	145400	48807945	2870	2870	2870	2870	2
287	20240119	145300	48802205	2860	2860	2860	2860	0
288	20240119	145200	48802205	2860	2860	2860	2860	0
289	20240119	145100	48802205	2860	2860	2860	2860	0
290	20240119	145000	48802205	2860	2860	2860	2860	0
291	20240119	144900	48802205	2860	2860	2860	2860	2
292	20240119	144800	48796485	2855	2870	2870	2855	3510
293	20240119	144700	38772540	2880	2880	2880	2880	10
294	20240119	144600	38743740	2860	2860	2860	2860	0
295	20240119	144500	38743740	2860	2890	2890	2860	480
296	20240119	144400	37367770	2905	2905	2905	2905	0
297	20240119	144300	37367770	2905	2905	2905	2905	0
298	20240119	144200	37367770	2905	2905	2905	2905	0
299	20240119	144100	37367770	2905	2905	2905	2905	0
300	20240119	144000	37367770	2905	2905	2905	2905	0
301	20240119	143900	37367770	2905	2905	2905	2905	0
302	20240119	143800	37367770	2905	2905	2905	2905	0
303	20240119	143700	37367770	2905	2905	2905	2905	0
304	20240119	143600	37367770	2905	2905	2905	2905	0
305	20240119	143500	37367770	2905	2905	2905	2905	0
306	20240119	143400	37367770	2905	2905	2905	2905	0
307	20240119	143300	37367770	2905	2905	2905	2905	0
308	20240119	143200	37367770	2905	2905	2905	2905	0
309	20240119	143100	37367770	2905	2905	2905	2905	400
310	20240119	143000	36205770	2905	2905	2905	2905	0
311	20240119	142900	36205770	2905	2905	2905	2905	0
312	20240119	142800	36205770	2905	2905	2905	2905	0
313	20240119	142700	36205770	2905	2905	2905	2905	0
314	20240119	142600	36205770	2905	2905	2905	2905	0
315	20240119	142500	36205770	2905	2905	2905	2905	0
316	20240119	142400	36205770	2905	2905	2905	2905	0
317	20240119	142300	36205770	2905	2905	2905	2905	0
318	20240119	142200	36205770	2905	2905	2905	2905	0
319	20240119	142100	36205770	2905	2905	2905	2905	0
320	20240119	142000	36205770	2905	2905	2905	2905	0
321	20240119	141900	36205770	2905	2905	2905	2905	0
322	20240119	141800	36205770	2905	2905	2905	2905	0
323	20240119	141700	36205770	2905	2905	2905	2905	0
324	20240119	141600	36205770	2905	2905	2905	2905	0
325	20240119	141500	36205770	2905	2905	2905	2905	0
326	20240119	141400	36205770	2905	2905	2905	2905	0
327	20240119	141300	36205770	2905	2905	2905	2905	0
328	20240119	141200	36205770	2905	2905	2905	2905	11
329	20240119	141100	36173815	2905	2905	2905	2905	0
330	20240119	141000	36173815	2905	2905	2905	2905	0
331	20240119	140900	36173815	2905	2905	2905	2905	0
332	20240119	140800	36173815	2905	2905	2905	2905	0
333	20240119	140700	36173815	2905	2905	2905	2905	0
334	20240119	140600	36173815	2905	2905	2905	2905	0
335	20240119	140500	36173815	2905	2905	2905	2905	0
336	20240119	140400	36173815	2905	2905	2905	2905	0
337	20240119	140300	36173815	2905	2905	2905	2905	0
338	20240119	140200	36173815	2905	2905	2905	2905	0
339	20240119	140100	36173815	2905	2905	2905	2905	0
340	20240119	140000	36173815	2905	2905	2905	2905	0
341	20240119	135900	36173815	2905	2905	2905	2905	0
342	20240119	135800	36173815	2905	2905	2905	2905	0
343	20240119	135700	36173815	2905	2905	2905	2905	0
344	20240119	135600	36173815	2905	2905	2905	2905	0
345	20240119	135500	36173815	2905	2905	2905	2905	0
346	20240119	135400	36173815	2905	2905	2905	2905	0
347	20240119	135300	36173815	2905	2905	2905	2905	0
348	20240119	135200	36173815	2905	2905	2905	2905	5
349	20240119	135100	36159290	2890	2890	2890	2890	0
350	20240119	135000	36159290	2890	2890	2890	2890	0
351	20240119	134900	36159290	2890	2890	2890	2890	0
352	20240119	134800	36159290	2890	2890	2890	2890	0
353	20240119	134700	36159290	2890	2890	2890	2890	0
354	20240119	134600	36159290	2890	2890	2890	2890	0
355	20240119	134500	36159290	2890	2890	2890	2890	0
356	20240119	134400	36159290	2890	2890	2890	2890	0
357	20240119	134300	36159290	2890	2890	2890	2890	0
358	20240119	134200	36159290	2890	2890	2890	2890	15
359	20240119	134100	36115940	2905	2905	2905	2905	0
360	20240119	134000	36115940	2905	2905	2905	2905	0
361	20240119	133900	36115940	2905	2905	2905	2905	0
362	20240119	133800	36115940	2905	2905	2905	2905	0
363	20240119	133700	36115940	2905	2905	2905	2905	0
364	20240119	133600	36115940	2905	2905	2905	2905	0
365	20240119	133500	36115940	2905	2905	2905	2905	0
366	20240119	133400	36115940	2905	2905	2905	2905	30
367	20240119	133300	36028790	2905	2905	2905	2905	0
368	20240119	133200	36028790	2905	2905	2905	2905	0
369	20240119	133100	36028790	2905	2905	2905	2905	0
370	20240119	133000	36028790	2905	2905	2905	2905	0
371	20240119	132900	36028790	2905	2905	2905	2905	1
372	20240119	132800	36025885	2905	2905	2905	2905	0
373	20240119	132700	36025885	2905	2905	2905	2905	0
374	20240119	132600	36025885	2905	2905	2905	2905	510
375	20240119	132500	34544335	2905	2905	2905	2905	0
376	20240119	132400	34544335	2905	2905	2905	2905	1
377	20240119	132300	34541430	2900	2900	2900	2900	0
378	20240119	132200	34541430	2900	2890	2900	2890	836
379	20240119	132100	32117050	2890	2875	2890	2875	463
380	20240119	132000	30780380	2885	2885	2885	2885	0
381	20240119	131900	30780380	2885	2885	2885	2885	0
382	20240119	131800	30780380	2885	2885	2885	2885	0
383	20240119	131700	30780380	2885	2885	2885	2885	0
384	20240119	131600	30780380	2885	2885	2885	2885	106
385	20240119	131500	30474570	2875	2875	2875	2875	68
386	20240119	131400	30279070	2860	2860	2860	2860	0
387	20240119	131300	30279070	2860	2870	2870	2860	1000
388	20240119	131200	27416705	2895	2895	2895	2895	0
389	20240119	131100	27416705	2895	2895	2895	2895	0
390	20240119	131000	27416705	2895	2895	2895	2895	0
391	20240119	130900	27416705	2895	2895	2895	2895	0
392	20240119	130800	27416705	2895	2895	2895	2895	0
393	20240119	130700	27416705	2895	2895	2895	2895	0
394	20240119	130600	27416705	2895	2895	2895	2895	0
395	20240119	130500	27416705	2895	2895	2895	2895	0
396	20240119	130400	27416705	2895	2895	2895	2895	0
397	20240119	130300	27416705	2895	2895	2895	2895	0
398	20240119	130200	27416705	2895	2895	2895	2895	0
399	20240119	130100	27416705	2895	2895	2895	2895	0
400	20240119	130000	27416705	2895	2895	2895	2895	0
401	20240119	125900	27416705	2895	2895	2895	2895	0
402	20240119	125800	27416705	2895	2895	2895	2895	0
403	20240119	125700	27416705	2895	2895	2895	2895	0
404	20240119	125600	27416705	2895	2895	2895	2895	0
405	20240119	125500	27416705	2895	2895	2895	2895	0
406	20240119	125400	27416705	2895	2895	2895	2895	0
407	20240119	125300	27416705	2895	2895	2895	2895	0
408	20240119	125200	27416705	2895	2895	2895	2895	0
409	20240119	125100	27416705	2895	2895	2895	2895	0
410	20240119	125000	27416705	2895	2895	2895	2895	0
411	20240119	124900	27416705	2895	2895	2895	2895	0
412	20240119	124800	27416705	2895	2895	2895	2895	0
413	20240119	124700	27416705	2895	2895	2895	2895	0
414	20240119	124600	27416705	2895	2895	2895	2895	0
415	20240119	124500	27416705	2895	2895	2895	2895	0
416	20240119	124400	27416705	2895	2895	2895	2895	0
417	20240119	124300	27416705	2895	2895	2895	2895	0
418	20240119	124200	27416705	2895	2895	2895	2895	0
419	20240119	124100	27416705	2895	2895	2895	2895	0
420	20240119	124000	27416705	2895	2895	2895	2895	0
421	20240119	123900	27416705	2895	2895	2895	2895	0
422	20240119	123800	27416705	2895	2895	2895	2895	0
423	20240119	123700	27416705	2895	2895	2895	2895	0
424	20240119	123600	27416705	2895	2895	2895	2895	0
425	20240119	123500	27416705	2895	2895	2895	2895	0
426	20240119	123400	27416705	2895	2895	2895	2895	0
427	20240119	123300	27416705	2895	2895	2895	2895	0
428	20240119	123200	27416705	2895	2895	2895	2895	1
429	20240119	123100	27413810	2875	2875	2875	2875	0
430	20240119	123000	27413810	2875	2875	2875	2875	0
431	20240119	122900	27413810	2875	2875	2875	2875	0
432	20240119	122800	27413810	2875	2875	2875	2875	0
433	20240119	122700	27413810	2875	2875	2875	2875	0
434	20240119	122600	27413810	2875	2875	2875	2875	0
435	20240119	122500	27413810	2875	2875	2875	2875	0
436	20240119	122400	27413810	2875	2875	2875	2875	0
437	20240119	122300	27413810	2875	2875	2875	2875	0
438	20240119	122200	27413810	2875	2890	2890	2870	1010
439	20240119	122100	24510050	2905	2905	2905	2905	0
440	20240119	122000	24510050	2905	2905	2905	2905	0
441	20240119	121900	24510050	2905	2905	2905	2905	0
442	20240119	121800	24510050	2905	2905	2905	2905	0
443	20240119	121700	24510050	2905	2905	2905	2905	0
444	20240119	121600	24510050	2905	2905	2905	2905	0
445	20240119	121500	24510050	2905	2905	2905	2905	0
446	20240119	121400	24510050	2905	2905	2905	2905	0
447	20240119	121300	24510050	2905	2905	2905	2905	0
448	20240119	121200	24510050	2905	2905	2905	2905	0
449	20240119	121100	24510050	2905	2905	2905	2905	0
450	20240119	121000	24510050	2905	2905	2905	2905	0
451	20240119	120900	24510050	2905	2905	2905	2905	0
452	20240119	120800	24510050	2905	2905	2905	2905	0
453	20240119	120700	24510050	2905	2905	2905	2905	0
454	20240119	120600	24510050	2905	2905	2905	2905	0
455	20240119	120500	24510050	2905	2905	2905	2905	2
456	20240119	120400	24504240	2890	2890	2890	2890	0
457	20240119	120300	24504240	2890	2890	2890	2890	0
458	20240119	120200	24504240	2890	2890	2890	2890	0
459	20240119	120100	24504240	2890	2890	2890	2890	0
460	20240119	120000	24504240	2890	2890	2890	2890	0
461	20240119	115900	24504240	2890	2890	2890	2890	0
462	20240119	115800	24504240	2890	2890	2890	2890	0
463	20240119	115700	24504240	2890	2890	2890	2890	2
464	20240119	115600	24498460	2905	2905	2905	2905	0
465	20240119	115500	24498460	2905	2905	2905	2905	0
466	20240119	115400	24498460	2905	2905	2905	2905	0
467	20240119	115300	24498460	2905	2905	2905	2905	0
468	20240119	115200	24498460	2905	2905	2905	2905	0
469	20240119	115100	24498460	2905	2905	2905	2905	0
470	20240119	115000	24498460	2905	2905	2905	2905	0
471	20240119	114900	24498460	2905	2905	2905	2905	0
472	20240119	114800	24498460	2905	2905	2905	2905	0
473	20240119	114700	24498460	2905	2905	2905	2905	0
474	20240119	114600	24498460	2905	2905	2905	2905	0
475	20240119	114500	24498460	2905	2905	2905	2905	0
476	20240119	114400	24498460	2905	2905	2905	2905	0
477	20240119	114300	24498460	2905	2905	2905	2905	0
478	20240119	114200	24498460	2905	2905	2905	2905	0
479	20240119	114100	24498460	2905	2905	2905	2905	0
480	20240119	114000	24498460	2905	2905	2905	2905	67
481	20240119	113900	24303825	2905	2905	2905	2905	36
482	20240119	113800	24199245	2905	2905	2905	2905	0
483	20240119	113700	24199245	2905	2905	2905	2905	0
484	20240119	113600	24199245	2905	2905	2905	2905	0
485	20240119	113500	24199245	2905	2905	2905	2905	5
486	20240119	113400	24184720	2900	2900	2900	2900	0
487	20240119	113300	24184720	2900	2900	2900	2900	0
488	20240119	113200	24184720	2900	2900	2900	2900	1
489	20240119	113100	24181820	2900	2900	2900	2900	0
490	20240119	113000	24181820	2900	2900	2900	2900	0
491	20240119	112900	24181820	2900	2900	2900	2900	0
492	20240119	112800	24181820	2900	2900	2900	2900	0
493	20240119	112700	24181820	2900	2900	2900	2900	0
494	20240119	112600	24181820	2900	2900	2900	2900	0
495	20240119	112500	24181820	2900	2900	2900	2900	2
496	20240119	112400	24176020	2910	2910	2910	2910	0
497	20240119	112300	24176020	2910	2910	2910	2910	0
498	20240119	112200	24176020	2910	2910	2910	2910	0
499	20240119	112100	24176020	2910	2910	2910	2910	0
500	20240119	112000	24176020	2910	2910	2910	2910	0
501	20240119	111900	24176020	2910	2910	2910	2910	2
502	20240119	111800	24170200	2915	2915	2915	2915	0
503	20240119	111700	24170200	2915	2915	2915	2915	0
504	20240119	111600	24170200	2915	2915	2915	2915	0
505	20240119	111500	24170200	2915	2915	2915	2915	0
506	20240119	111400	24170200	2915	2915	2915	2915	0
507	20240119	111300	24170200	2915	2915	2915	2915	0
508	20240119	111200	24170200	2915	2915	2915	2915	0
509	20240119	111100	24170200	2915	2915	2915	2915	0
510	20240119	111000	24170200	2915	2915	2915	2915	0
511	20240119	110900	24170200	2915	2915	2915	2915	0
512	20240119	110800	24170200	2915	2915	2915	2915	100
513	20240119	110700	23878700	2915	2915	2915	2915	0
514	20240119	110600	23878700	2915	2915	2915	2915	0
515	20240119	110500	23878700	2915	2915	2915	2915	0
516	20240119	110400	23878700	2915	2925	2925	2915	4
517	20240119	110300	23867025	2930	2930	2930	2930	1
518	20240119	110200	23864095	2905	2905	2905	2905	0
519	20240119	110100	23864095	2905	2915	2915	2905	1190
520	20240119	110000	20406330	2905	2915	2930	2905	1858
521	20240119	105900	14968430	2915	2915	2915	2915	0
522	20240119	105800	14968430	2915	2915	2915	2915	0
523	20240119	105700	14968430	2915	2915	2915	2915	0
524	20240119	105600	14968430	2915	2915	2915	2915	0
525	20240119	105500	14968430	2915	2915	2915	2915	0
526	20240119	105400	14968430	2915	2915	2915	2915	0
527	20240119	105300	14968430	2915	2915	2915	2915	0
528	20240119	105200	14968430	2915	2915	2915	2915	0
529	20240119	105100	14968430	2915	2915	2915	2915	0
530	20240119	105000	14968430	2915	2915	2915	2915	2
531	20240119	104900	14962600	2915	2915	2915	2915	1
532	20240119	104800	14959685	2915	2915	2915	2915	0
533	20240119	104700	14959685	2915	2915	2915	2915	0
534	20240119	104600	14959685	2915	2915	2915	2915	0
535	20240119	104500	14959685	2915	2915	2915	2915	0
536	20240119	104400	14959685	2915	2915	2915	2915	0
537	20240119	104300	14959685	2915	2915	2915	2915	1
538	20240119	104200	14956770	2910	2910	2910	2910	2
539	20240119	104100	14950950	2910	2910	2910	2910	2
540	20240119	104000	14945130	2915	2910	2915	2910	252
541	20240119	103900	14210560	2915	2915	2915	2915	30
542	20240119	103800	14123110	2905	2905	2905	2905	0
543	20240119	103700	14123110	2905	2905	2905	2905	0
544	20240119	103600	14123110	2905	2905	2905	2905	0
545	20240119	103500	14123110	2905	2905	2905	2905	2
546	20240119	103400	14117300	2915	2915	2915	2915	0
547	20240119	103300	14117300	2915	2915	2915	2915	0
548	20240119	103200	14117300	2915	2915	2915	2915	0
549	20240119	103100	14117300	2915	2915	2915	2915	0
550	20240119	103000	14117300	2915	2915	2915	2915	2
551	20240119	102900	14111470	2910	2910	2910	2910	2
552	20240119	102800	14105650	2900	2890	2900	2890	1140
553	20240119	102700	10799850	2885	2885	2885	2885	0
554	20240119	102600	10799850	2885	2885	2885	2885	34
555	20240119	102500	10701760	2885	2885	2885	2885	300
556	20240119	102400	9836260	2860	2860	2860	2860	0
557	20240119	102300	9836260	2860	2860	2860	2860	0
558	20240119	102200	9836260	2860	2860	2860	2860	0
559	20240119	102100	9836260	2860	2860	2860	2860	0
560	20240119	102000	9836260	2860	2860	2860	2860	0
561	20240119	101900	9836260	2860	2860	2860	2860	0
562	20240119	101800	9836260	2860	2860	2860	2860	0
563	20240119	101700	9836260	2860	2860	2860	2860	0
564	20240119	101600	9836260	2860	2860	2860	2860	0
565	20240119	101500	9836260	2860	2860	2860	2860	0
566	20240119	101400	9836260	2860	2860	2860	2860	0
567	20240119	101300	9836260	2860	2855	2860	2855	408
568	20240119	101200	8670920	2855	2855	2855	2855	0
569	20240119	101100	8670920	2855	2850	2855	2850	3
570	20240119	101000	8662365	2850	2850	2850	2850	87
571	20240119	100900	8414415	2850	2850	2850	2850	0
572	20240119	100800	8414415	2850	2850	2850	2850	0
573	20240119	100700	8414415	2850	2850	2850	2850	0
574	20240119	100600	8414415	2850	2850	2850	2850	0
575	20240119	100500	8414415	2850	2850	2850	2850	0
576	20240119	100400	8414415	2850	2850	2850	2850	0
577	20240119	100300	8414415	2850	2850	2850	2850	0
578	20240119	100200	8414415	2850	2850	2850	2850	0
579	20240119	100100	8414415	2850	2855	2855	2850	16
580	20240119	100000	8368810	2850	2850	2850	2850	5
581	20240119	095900	8354560	2850	2850	2850	2850	0
582	20240119	095800	8354560	2850	2850	2850	2850	0
583	20240119	095700	8354560	2850	2850	2850	2850	0
584	20240119	095600	8354560	2850	2850	2850	2850	0
585	20240119	095500	8354560	2850	2850	2850	2850	0
586	20240119	095400	8354560	2850	2850	2850	2850	0
587	20240119	095300	8354560	2850	2850	2850	2850	0
588	20240119	095200	8354560	2850	2850	2850	2850	6
589	20240119	095100	8337460	2850	2850	2850	2850	0
590	20240119	095000	8337460	2850	2850	2850	2850	0
591	20240119	094900	8337460	2850	2850	2850	2850	0
592	20240119	094800	8337460	2850	2850	2850	2850	0
593	20240119	094700	8337460	2850	2850	2850	2850	0
594	20240119	094600	8337460	2850	2850	2850	2850	0
595	20240119	094500	8337460	2850	2850	2850	2850	0
596	20240119	094400	8337460	2850	2850	2850	2850	0
597	20240119	094300	8337460	2850	2850	2850	2850	0
598	20240119	094200	8337460	2850	2850	2850	2850	0
599	20240119	094100	8337460	2850	2850	2850	2850	0
600	20240119	094000	8337460	2850	2850	2850	2850	0
601	20240119	093900	8337460	2850	2850	2850	2850	0
602	20240119	093800	8337460	2850	2850	2850	2850	0
603	20240119	093700	8337460	2850	2850	2850	2850	0
604	20240119	093600	8337460	2850	2850	2850	2850	500
605	20240119	093500	6912460	2850	2850	2850	2850	0
606	20240119	093400	6912460	2850	2850	2850	2850	0
607	20240119	093300	6912460	2850	2850	2850	2850	0
608	20240119	093200	6912460	2850	2850	2850	2850	0
609	20240119	093100	6912460	2850	2850	2850	2850	0
610	20240119	093000	6912460	2850	2850	2850	2850	0
611	20240119	092900	6912460	2850	2850	2850	2850	0
612	20240119	092800	6912460	2850	2850	2850	2850	356
613	20240119	092700	5897860	2860	2860	2860	2860	0
614	20240119	092600	5897860	2860	2860	2860	2860	0
615	20240119	092500	5897860	2860	2860	2860	2860	0
616	20240119	092400	5897860	2860	2860	2860	2860	251
617	20240119	092300	5180000	2875	2875	2875	2875	0
618	20240119	092200	5180000	2875	2875	2875	2875	0
619	20240119	092100	5180000	2875	2875	2875	2875	0
620	20240119	092000	5180000	2875	2875	2875	2875	0
621	20240119	091900	5180000	2875	2875	2875	2875	0
622	20240119	091800	5180000	2875	2875	2875	2875	0
623	20240119	091700	5180000	2875	2875	2875	2875	0
624	20240119	091600	5180000	2875	2875	2875	2875	0
625	20240119	091500	5180000	2875	2875	2875	2875	0
626	20240119	091400	5180000	2875	2875	2875	2875	0
627	20240119	091300	5180000	2875	2875	2875	2875	0
628	20240119	091200	5180000	2875	2875	2875	2875	0
629	20240119	091100	5180000	2875	2875	2875	2875	0
630	20240119	091000	5180000	2875	2875	2875	2875	0
631	20240119	090900	5180000	2875	2875	2875	2875	0
632	20240119	090800	5180000	2875	2875	2875	2875	50
633	20240119	090700	5036250	2885	2885	2885	2885	0
634	20240119	090600	5036250	2885	2885	2885	2885	0
635	20240119	090500	5036250	2885	2885	2885	2885	0
636	20240119	090400	5036250	2885	2875	2885	2875	500
637	20240119	090300	3596070	2880	2880	2880	2880	0
638	20240119	090200	3596070	2880	2880	2880	2880	200
639	20240119	090100	3020070	2880	2885	2885	2855	925
640	20240119	090000	357740	2885	2885	2885	2885	124