KissMeData/070300/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194800	34789390	2960	2960	2960	2960	24
3	20240119	194700	34789390	2960	2960	2960	2960	0
4	20240119	194600	34789390	2960	2960	2960	2960	0
5	20240119	194500	34789390	2960	2960	2960	2960	0
6	20240119	194400	34789390	2960	2960	2960	2960	0
7	20240119	194300	34789390	2960	2960	2960	2960	0
8	20240119	194200	34789390	2960	2960	2960	2960	0
9	20240119	194100	34789390	2960	2960	2960	2960	0
10	20240119	194000	34789390	2960	2960	2960	2960	0
11	20240119	193900	34789390	2960	2960	2960	2960	0
12	20240119	193800	34789390	2960	2960	2960	2960	0
13	20240119	193700	34789390	2960	2960	2960	2960	0
14	20240119	193600	34789390	2960	2960	2960	2960	0
15	20240119	193500	34789390	2960	2960	2960	2960	0
16	20240119	193400	34789390	2960	2960	2960	2960	0
17	20240119	193300	34789390	2960	2960	2960	2960	0
18	20240119	193200	34789390	2960	2960	2960	2960	0
19	20240119	193100	34789390	2960	2960	2960	2960	0
20	20240119	193000	34789390	2960	2960	2960	2960	0
21	20240119	192900	34789390	2960	2960	2960	2960	0
22	20240119	192800	34789390	2960	2960	2960	2960	0
23	20240119	192700	34789390	2960	2960	2960	2960	0
24	20240119	192600	34789390	2960	2960	2960	2960	0
25	20240119	192500	34789390	2960	2960	2960	2960	0
26	20240119	192400	34789390	2960	2960	2960	2960	0
27	20240119	192300	34789390	2960	2960	2960	2960	0
28	20240119	192200	34789390	2960	2960	2960	2960	0
29	20240119	192100	34789390	2960	2960	2960	2960	0
30	20240119	192000	34789390	2960	2960	2960	2960	0
31	20240119	191900	34789390	2960	2960	2960	2960	0
32	20240119	191800	34789390	2960	2960	2960	2960	24
33	20240119	191700	34789390	2960	2960	2960	2960	0
34	20240119	191600	34789390	2960	2960	2960	2960	0
35	20240119	191500	34789390	2960	2960	2960	2960	0
36	20240119	191400	34789390	2960	2960	2960	2960	0
37	20240119	191300	34789390	2960	2960	2960	2960	0
38	20240119	191200	34789390	2960	2960	2960	2960	0
39	20240119	191100	34789390	2960	2960	2960	2960	0
40	20240119	191000	34789390	2960	2960	2960	2960	0
41	20240119	190900	34789390	2960	2960	2960	2960	0
42	20240119	190800	34789390	2960	2960	2960	2960	0
43	20240119	190700	34789390	2960	2960	2960	2960	0
44	20240119	190600	34789390	2960	2960	2960	2960	0
45	20240119	190500	34789390	2960	2960	2960	2960	0
46	20240119	190400	34789390	2960	2960	2960	2960	0
47	20240119	190300	34789390	2960	2960	2960	2960	0
48	20240119	190200	34789390	2960	2960	2960	2960	0
49	20240119	190100	34789390	2960	2960	2960	2960	0
50	20240119	190000	34789390	2960	2960	2960	2960	0
51	20240119	185900	34789390	2960	2960	2960	2960	0
52	20240119	185800	34789390	2960	2960	2960	2960	0
53	20240119	185700	34789390	2960	2960	2960	2960	0
54	20240119	185600	34789390	2960	2960	2960	2960	0
55	20240119	185500	34789390	2960	2960	2960	2960	0
56	20240119	185400	34789390	2960	2960	2960	2960	0
57	20240119	185300	34789390	2960	2960	2960	2960	0
58	20240119	185200	34789390	2960	2960	2960	2960	0
59	20240119	185100	34789390	2960	2960	2960	2960	0
60	20240119	185000	34789390	2960	2960	2960	2960	0
61	20240119	184900	34789390	2960	2960	2960	2960	0
62	20240119	184800	34789390	2960	2960	2960	2960	24
63	20240119	184700	34789390	2960	2960	2960	2960	0
64	20240119	184600	34789390	2960	2960	2960	2960	0
65	20240119	184500	34789390	2960	2960	2960	2960	0
66	20240119	184400	34789390	2960	2960	2960	2960	0
67	20240119	184300	34789390	2960	2960	2960	2960	0
68	20240119	184200	34789390	2960	2960	2960	2960	0
69	20240119	184100	34789390	2960	2960	2960	2960	0
70	20240119	184000	34789390	2960	2960	2960	2960	0
71	20240119	183900	34789390	2960	2960	2960	2960	0
72	20240119	183800	34789390	2960	2960	2960	2960	0
73	20240119	183700	34789390	2960	2960	2960	2960	0
74	20240119	183600	34789390	2960	2960	2960	2960	0
75	20240119	183500	34789390	2960	2960	2960	2960	0
76	20240119	183400	34789390	2960	2960	2960	2960	0
77	20240119	183300	34789390	2960	2960	2960	2960	0
78	20240119	183200	34789390	2960	2960	2960	2960	0
79	20240119	183100	34789390	2960	2960	2960	2960	0
80	20240119	183000	34789390	2960	2960	2960	2960	0
81	20240119	182900	34789390	2960	2960	2960	2960	0
82	20240119	182800	34789390	2960	2960	2960	2960	0
83	20240119	182700	34789390	2960	2960	2960	2960	0
84	20240119	182600	34789390	2960	2960	2960	2960	0
85	20240119	182500	34789390	2960	2960	2960	2960	0
86	20240119	182400	34789390	2960	2960	2960	2960	0
87	20240119	182300	34789390	2960	2960	2960	2960	0
88	20240119	182200	34789390	2960	2960	2960	2960	0
89	20240119	182100	34789390	2960	2960	2960	2960	0
90	20240119	182000	34789390	2960	2960	2960	2960	0
91	20240119	181900	34789390	2960	2960	2960	2960	0
92	20240119	181800	34789390	2960	2960	2960	2960	24
93	20240119	181700	34789390	2960	2960	2960	2960	0
94	20240119	181600	34789390	2960	2960	2960	2960	0
95	20240119	181500	34789390	2960	2960	2960	2960	0
96	20240119	181400	34789390	2960	2960	2960	2960	0
97	20240119	181300	34789390	2960	2960	2960	2960	0
98	20240119	181200	34789390	2960	2960	2960	2960	0
99	20240119	181100	34789390	2960	2960	2960	2960	0
100	20240119	181000	34789390	2960	2960	2960	2960	0
101	20240119	180900	34789390	2960	2960	2960	2960	0
102	20240119	180800	34789390	2960	2960	2960	2960	0
103	20240119	180700	34789390	2960	2960	2960	2960	0
104	20240119	180600	34789390	2960	2960	2960	2960	0
105	20240119	180500	34789390	2960	2960	2960	2960	0
106	20240119	180400	34789390	2960	2960	2960	2960	0
107	20240119	180300	34789390	2960	2960	2960	2960	0
108	20240119	180200	34789390	2960	2960	2960	2960	0
109	20240119	180100	34789390	2960	2960	2960	2960	0
110	20240119	180000	34789390	2960	2960	2960	2960	0
111	20240119	175900	34789390	2960	2960	2960	2960	0
112	20240119	175800	34789390	2960	2960	2960	2960	0
113	20240119	175700	34789390	2960	2960	2960	2960	0
114	20240119	175600	34789390	2960	2960	2960	2960	0
115	20240119	175500	34789390	2960	2960	2960	2960	0
116	20240119	175400	34789390	2960	2960	2960	2960	0
117	20240119	175300	34789390	2960	2960	2960	2960	0
118	20240119	175200	34789390	2960	2960	2960	2960	0
119	20240119	175100	34789390	2960	2960	2960	2960	0
120	20240119	175000	34789390	2960	2960	2960	2960	0
121	20240119	174900	34789390	2960	2960	2960	2960	0
122	20240119	174800	34789390	2960	2960	2960	2960	24
123	20240119	174700	34789390	2960	2960	2960	2960	0
124	20240119	174600	34789390	2960	2960	2960	2960	0
125	20240119	174500	34789390	2960	2960	2960	2960	0
126	20240119	174400	34789390	2960	2960	2960	2960	0
127	20240119	174300	34789390	2960	2960	2960	2960	0
128	20240119	174200	34789390	2960	2960	2960	2960	0
129	20240119	174100	34789390	2960	2960	2960	2960	0
130	20240119	174000	34789390	2960	2960	2960	2960	0
131	20240119	173900	34789390	2960	2960	2960	2960	0
132	20240119	173800	34789390	2960	2960	2960	2960	0
133	20240119	173700	34789390	2960	2960	2960	2960	0
134	20240119	173600	34789390	2960	2960	2960	2960	0
135	20240119	173500	34789390	2960	2960	2960	2960	0
136	20240119	173400	34789390	2960	2960	2960	2960	0
137	20240119	173300	34789390	2960	2960	2960	2960	0
138	20240119	173200	34789390	2960	2960	2960	2960	0
139	20240119	173100	34789390	2960	2960	2960	2960	0
140	20240119	173000	34789390	2960	2960	2960	2960	0
141	20240119	172900	34789390	2960	2960	2960	2960	0
142	20240119	172800	34789390	2960	2960	2960	2960	0
143	20240119	172700	34789390	2960	2960	2960	2960	0
144	20240119	172600	34789390	2960	2960	2960	2960	0
145	20240119	172500	34789390	2960	2960	2960	2960	0
146	20240119	172400	34789390	2960	2960	2960	2960	0
147	20240119	172300	34789390	2960	2960	2960	2960	0
148	20240119	172200	34789390	2960	2960	2960	2960	0
149	20240119	172100	34789390	2960	2960	2960	2960	0
150	20240119	172000	34789390	2960	2960	2960	2960	0
151	20240119	171900	34789390	2960	2960	2960	2960	0
152	20240119	171800	34789390	2960	2960	2960	2960	24
153	20240119	171700	34789390	2960	2960	2960	2960	0
154	20240119	171600	34789390	2960	2960	2960	2960	0
155	20240119	171500	34789390	2960	2960	2960	2960	0
156	20240119	171400	34789390	2960	2960	2960	2960	0
157	20240119	171300	34789390	2960	2960	2960	2960	0
158	20240119	171200	34789390	2960	2960	2960	2960	0
159	20240119	171100	34789390	2960	2960	2960	2960	0
160	20240119	171000	34789390	2960	2960	2960	2960	0
161	20240119	170900	34789390	2960	2960	2960	2960	0
162	20240119	170800	34789390	2960	2960	2960	2960	0
163	20240119	170700	34789390	2960	2960	2960	2960	0
164	20240119	170600	34789390	2960	2960	2960	2960	0
165	20240119	170500	34789390	2960	2960	2960	2960	0
166	20240119	170400	34789390	2960	2960	2960	2960	0
167	20240119	170300	34789390	2960	2960	2960	2960	0
168	20240119	170200	34789390	2960	2960	2960	2960	0
169	20240119	170100	34789390	2960	2960	2960	2960	0
170	20240119	170000	34789390	2960	2960	2960	2960	0
171	20240119	165900	34789390	2960	2960	2960	2960	0
172	20240119	165800	34789390	2960	2960	2960	2960	0
173	20240119	165700	34789390	2960	2960	2960	2960	0
174	20240119	165600	34789390	2960	2960	2960	2960	0
175	20240119	165500	34789390	2960	2960	2960	2960	0
176	20240119	165400	34789390	2960	2960	2960	2960	0
177	20240119	165300	34789390	2960	2960	2960	2960	0
178	20240119	165200	34789390	2960	2960	2960	2960	0
179	20240119	165100	34789390	2960	2960	2960	2960	0
180	20240119	165000	34789390	2960	2960	2960	2960	0
181	20240119	164900	34789390	2960	2960	2960	2960	0
182	20240119	164800	34789390	2960	2960	2960	2960	24
183	20240119	164700	34789390	2960	2960	2960	2960	0
184	20240119	164600	34789390	2960	2960	2960	2960	0
185	20240119	164500	34789390	2960	2960	2960	2960	0
186	20240119	164400	34789390	2960	2960	2960	2960	0
187	20240119	164300	34789390	2960	2960	2960	2960	0
188	20240119	164200	34789390	2960	2960	2960	2960	0
189	20240119	164100	34789390	2960	2960	2960	2960	0
190	20240119	164000	34789390	2960	2960	2960	2960	0
191	20240119	163900	34789390	2960	2960	2960	2960	0
192	20240119	163800	34789390	2960	2960	2960	2960	0
193	20240119	163700	34789390	2960	2960	2960	2960	0
194	20240119	163600	34789390	2960	2960	2960	2960	0
195	20240119	163500	34789390	2960	2960	2960	2960	0
196	20240119	163400	34789390	2960	2960	2960	2960	0
197	20240119	163300	34789390	2960	2960	2960	2960	0
198	20240119	163200	34789390	2960	2960	2960	2960	0
199	20240119	163100	34789390	2960	2960	2960	2960	0
200	20240119	163000	34789390	2960	2960	2960	2960	0
201	20240119	162900	34789390	2960	2960	2960	2960	0
202	20240119	162800	34789390	2960	2960	2960	2960	0
203	20240119	162700	34789390	2960	2960	2960	2960	0
204	20240119	162600	34789390	2960	2960	2960	2960	0
205	20240119	162500	34789390	2960	2960	2960	2960	0
206	20240119	162400	34789390	2960	2960	2960	2960	0
207	20240119	162300	34789390	2960	2960	2960	2960	0
208	20240119	162200	34789390	2960	2960	2960	2960	0
209	20240119	162100	34789390	2960	2960	2960	2960	0
210	20240119	162000	34789390	2960	2960	2960	2960	0
211	20240119	161900	34789390	2960	2960	2960	2960	0
212	20240119	161800	34789390	2960	2960	2960	2960	24
213	20240119	161700	34789390	2960	2960	2960	2960	0
214	20240119	161600	34789390	2960	2960	2960	2960	0
215	20240119	161500	34789390	2960	2960	2960	2960	0
216	20240119	161400	34789390	2960	2960	2960	2960	0
217	20240119	161300	34789390	2960	2960	2960	2960	0
218	20240119	161200	34789390	2960	2960	2960	2960	0
219	20240119	161100	34789390	2960	2960	2960	2960	0
220	20240119	161000	34789390	2960	2960	2960	2960	0
221	20240119	160900	34789390	2960	2960	2960	2960	0
222	20240119	160800	34789390	2960	2960	2960	2960	0
223	20240119	160700	34789390	2960	2960	2960	2960	0
224	20240119	160600	34789390	2960	2960	2960	2960	0
225	20240119	160500	34789390	2960	2960	2960	2960	0
226	20240119	160400	34789390	2960	2960	2960	2960	0
227	20240119	160300	34789390	2960	2960	2960	2960	0
228	20240119	160200	34789390	2960	2960	2960	2960	0
229	20240119	160100	34789390	2960	2960	2960	2960	0
230	20240119	160000	34789390	2960	2960	2960	2960	0
231	20240119	155900	34789390	2960	2960	2960	2960	0
232	20240119	155800	34789390	2960	2960	2960	2960	0
233	20240119	155700	34789390	2960	2960	2960	2960	0
234	20240119	155600	34789390	2960	2960	2960	2960	0
235	20240119	155500	34789390	2960	2960	2960	2960	0
236	20240119	155400	34789390	2960	2960	2960	2960	0
237	20240119	155300	34789390	2960	2960	2960	2960	0
238	20240119	155200	34789390	2960	2960	2960	2960	0
239	20240119	155100	34789390	2960	2960	2960	2960	0
240	20240119	155000	34789390	2960	2960	2960	2960	0
241	20240119	154900	34789390	2960	2960	2960	2960	0
242	20240119	154800	34789390	2960	2960	2960	2960	24
243	20240119	154700	34789390	2960	2960	2960	2960	0
244	20240119	154600	34789390	2960	2960	2960	2960	0
245	20240119	154500	34789390	2960	2960	2960	2960	0
246	20240119	154400	34789390	2960	2960	2960	2960	0
247	20240119	154300	34789390	2960	2960	2960	2960	0
248	20240119	154200	34789390	2960	2960	2960	2960	0
249	20240119	154100	34789390	2960	2960	2960	2960	0
250	20240119	154000	34789390	2960	2960	2960	2960	0
251	20240119	153900	34789390	2960	2960	2960	2960	0
252	20240119	153800	34789390	2960	2960	2960	2960	0
253	20240119	153700	34789390	2960	2960	2960	2960	0
254	20240119	153600	34789390	2960	2960	2960	2960	0
255	20240119	153500	34789390	2960	2960	2960	2960	0
256	20240119	153400	34789390	2960	2960	2960	2960	0
257	20240119	153300	34789390	2960	2960	2960	2960	0
258	20240119	153200	34789390	2960	2960	2960	2960	0
259	20240119	153100	34789390	2960	2960	2960	2960	0
260	20240119	153000	34789390	2960	2960	2960	2960	24
261	20240119	152900	34718350	2960	2960	2960	2960	0
262	20240119	152800	34718350	2960	2960	2960	2960	0
263	20240119	152700	34718350	2960	2960	2960	2960	0
264	20240119	152600	34718350	2960	2960	2960	2960	0
265	20240119	152500	34718350	2960	2960	2960	2960	0
266	20240119	152400	34718350	2960	2960	2960	2960	0
267	20240119	152300	34718350	2960	2960	2960	2960	0
268	20240119	152200	34718350	2960	2960	2960	2960	0
269	20240119	152100	34718350	2960	2960	2960	2960	0
270	20240119	152000	34718350	2960	2960	2960	2960	0
271	20240119	151900	34718350	2960	2960	2960	2955	27
272	20240119	151800	34638435	2960	2955	2960	2955	11
273	20240119	151700	34605880	2955	2955	2955	2955	1
274	20240119	151600	34602925	2960	2955	2960	2955	2
275	20240119	151500	34597010	2955	2960	2960	2955	14
276	20240119	151400	34555575	2960	2960	2960	2960	0
277	20240119	151300	34555575	2960	2960	2960	2960	0
278	20240119	151200	34555575	2960	2960	2960	2960	1
279	20240119	151100	34552615	2970	2970	2970	2970	0
280	20240119	151000	34552615	2970	2970	2970	2970	0
281	20240119	150900	34552615	2970	2970	2970	2970	0
282	20240119	150800	34552615	2970	2970	2970	2970	0
283	20240119	150700	34552615	2970	2970	2970	2970	0
284	20240119	150600	34552615	2970	2970	2970	2970	0
285	20240119	150500	34552615	2970	2970	2970	2970	0
286	20240119	150400	34552615	2970	2970	2970	2970	0
287	20240119	150300	34552615	2970	2970	2970	2960	489
288	20240119	150200	33105155	2960	2965	2965	2960	571
289	20240119	150100	31414660	2970	2970	2970	2970	0
290	20240119	150000	31414660	2970	2970	2970	2970	0
291	20240119	145900	31414660	2970	2970	2970	2970	0
292	20240119	145800	31414660	2970	2970	2970	2970	0
293	20240119	145700	31414660	2970	2970	2970	2970	3
294	20240119	145600	31405750	2970	2970	2970	2970	0
295	20240119	145500	31405750	2970	2970	2970	2970	143
296	20240119	145400	30981040	2970	2970	2970	2970	0
297	20240119	145300	30981040	2970	2970	2970	2970	34
298	20240119	145200	30880060	2970	2970	2970	2970	0
299	20240119	145100	30880060	2970	2970	2970	2970	0
300	20240119	145000	30880060	2970	2970	2970	2970	1
301	20240119	144900	30877090	2960	2960	2960	2960	0
302	20240119	144800	30877090	2960	2960	2960	2960	0
303	20240119	144700	30877090	2960	2960	2960	2960	0
304	20240119	144600	30877090	2960	2960	2960	2960	39
305	20240119	144500	30761650	2960	2960	2960	2960	0
306	20240119	144400	30761650	2960	2960	2960	2960	0
307	20240119	144300	30761650	2960	2960	2960	2960	0
308	20240119	144200	30761650	2960	2960	2960	2960	0
309	20240119	144100	30761650	2960	2960	2960	2960	0
310	20240119	144000	30761650	2960	2960	2960	2960	11
311	20240119	143900	30729090	2970	2970	2970	2970	0
312	20240119	143800	30729090	2970	2970	2970	2970	0
313	20240119	143700	30729090	2970	2970	2970	2970	0
314	20240119	143600	30729090	2970	2970	2970	2970	0
315	20240119	143500	30729090	2970	2970	2970	2970	0
316	20240119	143400	30729090	2970	2970	2970	2970	0
317	20240119	143300	30729090	2970	2970	2970	2970	0
318	20240119	143200	30729090	2970	2970	2970	2970	1
319	20240119	143100	30726120	2960	2960	2960	2960	0
320	20240119	143000	30726120	2960	2960	2960	2960	0
321	20240119	142900	30726120	2960	2960	2960	2960	0
322	20240119	142800	30726120	2960	2960	2960	2960	0
323	20240119	142700	30726120	2960	2960	2960	2960	0
324	20240119	142600	30726120	2960	2960	2960	2960	0
325	20240119	142500	30726120	2960	2960	2960	2960	0
326	20240119	142400	30726120	2960	2960	2960	2960	1
327	20240119	142300	30723160	2970	2970	2970	2970	0
328	20240119	142200	30723160	2970	2970	2970	2970	0
329	20240119	142100	30723160	2970	2970	2970	2970	0
330	20240119	142000	30723160	2970	2970	2970	2970	0
331	20240119	141900	30723160	2970	2970	2970	2970	0
332	20240119	141800	30723160	2970	2970	2970	2970	0
333	20240119	141700	30723160	2970	2970	2970	2970	0
334	20240119	141600	30723160	2970	2970	2970	2970	0
335	20240119	141500	30723160	2970	2960	2970	2960	134
336	20240119	141400	30325525	2965	2965	2965	2965	0
337	20240119	141300	30325525	2965	2965	2965	2965	0
338	20240119	141200	30325525	2965	2965	2965	2965	0
339	20240119	141100	30325525	2965	2965	2965	2965	0
340	20240119	141000	30325525	2965	2965	2965	2965	0
341	20240119	140900	30325525	2965	2965	2965	2965	0
342	20240119	140800	30325525	2965	2965	2965	2965	0
343	20240119	140700	30325525	2965	2965	2965	2965	0
344	20240119	140600	30325525	2965	2965	2965	2965	0
345	20240119	140500	30325525	2965	2965	2965	2965	0
346	20240119	140400	30325525	2965	2965	2965	2965	0
347	20240119	140300	30325525	2965	2965	2965	2965	0
348	20240119	140200	30325525	2965	2965	2965	2965	0
349	20240119	140100	30325525	2965	2965	2965	2965	0
350	20240119	140000	30325525	2965	2955	2965	2955	5
351	20240119	135900	30310740	2965	2965	2965	2965	0
352	20240119	135800	30310740	2965	2965	2965	2965	0
353	20240119	135700	30310740	2965	2965	2965	2965	0
354	20240119	135600	30310740	2965	2965	2965	2965	0
355	20240119	135500	30310740	2965	2965	2965	2965	0
356	20240119	135400	30310740	2965	2965	2965	2965	0
357	20240119	135300	30310740	2965	2965	2965	2965	0
358	20240119	135200	30310740	2965	2965	2965	2965	0
359	20240119	135100	30310740	2965	2965	2965	2965	0
360	20240119	135000	30310740	2965	2965	2965	2965	0
361	20240119	134900	30310740	2965	2965	2965	2965	0
362	20240119	134800	30310740	2965	2965	2965	2965	0
363	20240119	134700	30310740	2965	2965	2965	2965	0
364	20240119	134600	30310740	2965	2965	2965	2965	0
365	20240119	134500	30310740	2965	2965	2965	2965	0
366	20240119	134400	30310740	2965	2965	2965	2965	0
367	20240119	134300	30310740	2965	2965	2965	2965	0
368	20240119	134200	30310740	2965	2965	2965	2965	0
369	20240119	134100	30310740	2965	2965	2965	2965	0
370	20240119	134000	30310740	2965	2965	2965	2965	0
371	20240119	133900	30310740	2965	2965	2965	2965	0
372	20240119	133800	30310740	2965	2965	2965	2965	0
373	20240119	133700	30310740	2965	2965	2965	2965	0
374	20240119	133600	30310740	2965	2965	2965	2965	0
375	20240119	133500	30310740	2965	2965	2965	2965	0
376	20240119	133400	30310740	2965	2965	2965	2965	0
377	20240119	133300	30310740	2965	2965	2965	2965	1
378	20240119	133200	30307775	2970	2970	2970	2970	0
379	20240119	133100	30307775	2970	2965	2970	2965	247
380	20240119	133000	29574190	2970	2970	2970	2970	0
381	20240119	132900	29574190	2970	2970	2970	2970	0
382	20240119	132800	29574190	2970	2970	2970	2970	0
383	20240119	132700	29574190	2970	2970	2970	2970	0
384	20240119	132600	29574190	2970	2970	2970	2970	0
385	20240119	132500	29574190	2970	2970	2970	2970	0
386	20240119	132400	29574190	2970	2970	2970	2970	0
387	20240119	132300	29574190	2970	2970	2970	2970	0
388	20240119	132200	29574190	2970	2970	2970	2970	0
389	20240119	132100	29574190	2970	2970	2970	2970	0
390	20240119	132000	29574190	2970	2970	2970	2970	0
391	20240119	131900	29574190	2970	2970	2970	2970	0
392	20240119	131800	29574190	2970	2970	2970	2970	0
393	20240119	131700	29574190	2970	2970	2970	2970	0
394	20240119	131600	29574190	2970	2970	2970	2970	0
395	20240119	131500	29574190	2970	2970	2970	2970	0
396	20240119	131400	29574190	2970	2965	2970	2965	152
397	20240119	131300	29122755	2965	2965	2965	2965	0
398	20240119	131200	29122755	2965	2965	2965	2965	0
399	20240119	131100	29122755	2965	2965	2965	2965	0
400	20240119	131000	29122755	2965	2965	2965	2965	0
401	20240119	130900	29122755	2965	2965	2965	2965	0
402	20240119	130800	29122755	2965	2965	2965	2965	0
403	20240119	130700	29122755	2965	2965	2965	2965	0
404	20240119	130600	29122755	2965	2965	2965	2965	0
405	20240119	130500	29122755	2965	2965	2965	2965	0
406	20240119	130400	29122755	2965	2965	2965	2965	1
407	20240119	130300	29119790	2965	2965	2965	2965	0
408	20240119	130200	29119790	2965	2965	2965	2965	0
409	20240119	130100	29119790	2965	2965	2965	2965	0
410	20240119	130000	29119790	2965	2965	2965	2965	0
411	20240119	125900	29119790	2965	2965	2965	2965	2
412	20240119	125800	29113860	2965	2965	2965	2965	5
413	20240119	125700	29099035	2965	2965	2965	2965	3
414	20240119	125600	29090140	2970	2970	2970	2970	0
415	20240119	125500	29090140	2970	2970	2970	2970	0
416	20240119	125400	29090140	2970	2970	2970	2970	0
417	20240119	125300	29090140	2970	2970	2970	2970	0
418	20240119	125200	29090140	2970	2970	2970	2970	0
419	20240119	125100	29090140	2970	2970	2970	2970	0
420	20240119	125000	29090140	2970	2970	2970	2970	0
421	20240119	124900	29090140	2970	2970	2970	2970	0
422	20240119	124800	29090140	2970	2970	2970	2970	0
423	20240119	124700	29090140	2970	2960	2970	2960	2
424	20240119	124600	29084210	2960	2960	2960	2960	2
425	20240119	124500	29078290	2950	2965	2965	2950	42
426	20240119	124400	28954360	2965	2965	2965	2965	0
427	20240119	124300	28954360	2965	2965	2965	2965	0
428	20240119	124200	28954360	2965	2965	2965	2965	2
429	20240119	124100	28948430	2965	2965	2965	2965	2
430	20240119	124000	28942500	2970	2965	2970	2965	3
431	20240119	123900	28933600	2965	2960	2970	2960	45
432	20240119	123800	28800135	2960	2960	2960	2960	0
433	20240119	123700	28800135	2960	2960	2960	2960	0
434	20240119	123600	28800135	2960	2960	2960	2960	0
435	20240119	123500	28800135	2960	2960	2960	2960	0
436	20240119	123400	28800135	2960	2960	2960	2960	0
437	20240119	123300	28800135	2960	2960	2960	2960	2
438	20240119	123200	28794215	2950	2950	2950	2950	0
439	20240119	123100	28794215	2950	2950	2950	2950	0
440	20240119	123000	28794215	2950	2950	2950	2950	0
441	20240119	122900	28794215	2950	2950	2950	2950	1
442	20240119	122800	28791265	2975	2975	2975	2975	0
443	20240119	122700	28791265	2975	2975	2975	2975	0
444	20240119	122600	28791265	2975	2975	2975	2975	0
445	20240119	122500	28791265	2975	2975	2975	2975	0
446	20240119	122400	28791265	2975	2975	2975	2975	0
447	20240119	122300	28791265	2975	2975	2975	2975	0
448	20240119	122200	28791265	2975	2975	2975	2975	0
449	20240119	122100	28791265	2975	2975	2975	2975	0
450	20240119	122000	28791265	2975	2975	2975	2975	0
451	20240119	121900	28791265	2975	2975	2975	2975	0
452	20240119	121800	28791265	2975	2975	2975	2975	0
453	20240119	121700	28791265	2975	2975	2975	2975	0
454	20240119	121600	28791265	2975	2975	2975	2975	0
455	20240119	121500	28791265	2975	2975	2975	2975	0
456	20240119	121400	28791265	2975	2975	2975	2975	0
457	20240119	121300	28791265	2975	2975	2975	2975	0
458	20240119	121200	28791265	2975	2975	2975	2975	0
459	20240119	121100	28791265	2975	2975	2975	2975	0
460	20240119	121000	28791265	2975	2975	2975	2975	0
461	20240119	120900	28791265	2975	2970	2975	2970	5
462	20240119	120800	28776400	2910	2960	2960	2910	34
463	20240119	120700	28677255	2970	2980	2980	2970	70
464	20240119	120600	28469340	2985	2985	2985	2985	1
465	20240119	120500	28466355	3000	3000	3000	3000	0
466	20240119	120400	28466355	3000	3000	3000	3000	0
467	20240119	120300	28466355	3000	3000	3000	3000	0
468	20240119	120200	28466355	3000	3000	3000	3000	0
469	20240119	120100	28466355	3000	2990	3000	2990	2500
470	20240119	120000	20968420	2995	2995	2995	2995	0
471	20240119	115900	20968420	2995	2995	2995	2995	0
472	20240119	115800	20968420	2995	2995	2995	2995	0
473	20240119	115700	20968420	2995	2995	2995	2995	0
474	20240119	115600	20968420	2995	2995	2995	2995	0
475	20240119	115500	20968420	2995	2995	2995	2995	0
476	20240119	115400	20968420	2995	2995	2995	2995	0
477	20240119	115300	20968420	2995	2965	2995	2965	6
478	20240119	115200	20950545	2995	2995	2995	2995	0
479	20240119	115100	20950545	2995	2995	2995	2995	0
480	20240119	115000	20950545	2995	2995	2995	2995	0
481	20240119	114900	20950545	2995	2995	2995	2995	0
482	20240119	114800	20950545	2995	2995	2995	2995	0
483	20240119	114700	20950545	2995	2995	2995	2995	0
484	20240119	114600	20950545	2995	2995	2995	2995	0
485	20240119	114500	20950545	2995	2995	2995	2995	0
486	20240119	114400	20950545	2995	2995	2995	2995	0
487	20240119	114300	20950545	2995	2970	2995	2970	80
488	20240119	114200	20711365	2985	2985	2985	2985	0
489	20240119	114100	20711365	2985	2985	2985	2985	0
490	20240119	114000	20711365	2985	2940	2985	2940	5
491	20240119	113900	20696550	2940	2940	2940	2940	0
492	20240119	113800	20696550	2940	2940	2940	2940	4
493	20240119	113700	20684790	2940	2940	2940	2940	0
494	20240119	113600	20684790	2940	2940	2940	2940	8
495	20240119	113500	20661270	2940	2940	2940	2940	11
496	20240119	113400	20628930	2940	2935	2995	2935	113
497	20240119	113300	20294225	2930	2930	2930	2930	0
498	20240119	113200	20294225	2930	2930	2930	2930	0
499	20240119	113100	20294225	2930	2925	2930	2925	1047
500	20240119	113000	17229020	2925	2925	2925	2925	0
501	20240119	112900	17229020	2925	2925	2925	2925	0
502	20240119	112800	17229020	2925	2925	2925	2925	0
503	20240119	112700	17229020	2925	2925	2925	2925	0
504	20240119	112600	17229020	2925	2925	2925	2925	0
505	20240119	112500	17229020	2925	2925	2925	2925	0
506	20240119	112400	17229020	2925	2925	2925	2925	0
507	20240119	112300	17229020	2925	2925	2925	2925	0
508	20240119	112200	17229020	2925	2925	2925	2925	0
509	20240119	112100	17229020	2925	2925	2925	2925	0
510	20240119	112000	17229020	2925	2925	2925	2925	0
511	20240119	111900	17229020	2925	2925	2925	2925	0
512	20240119	111800	17229020	2925	2925	2925	2925	0
513	20240119	111700	17229020	2925	2925	2925	2925	2
514	20240119	111600	17223170	2915	2915	2915	2915	0
515	20240119	111500	17223170	2915	2915	2915	2915	1
516	20240119	111400	17220255	2910	2920	2920	2910	200
517	20240119	111300	16638090	2925	2925	2925	2925	0
518	20240119	111200	16638090	2925	2925	2925	2925	0
519	20240119	111100	16638090	2925	2925	2925	2925	10
520	20240119	111000	16608840	2915	2915	2915	2915	101
521	20240119	110900	16314425	2915	2915	2915	2915	0
522	20240119	110800	16314425	2915	2915	2915	2915	5
523	20240119	110700	16299850	2915	2915	2915	2915	0
524	20240119	110600	16299850	2915	2915	2915	2915	1
525	20240119	110500	16296935	2925	2925	2925	2925	0
526	20240119	110400	16296935	2925	2925	2925	2925	0
527	20240119	110300	16296935	2925	2925	2925	2925	0
528	20240119	110200	16296935	2925	2925	2925	2925	0
529	20240119	110100	16296935	2925	2925	2925	2925	0
530	20240119	110000	16296935	2925	2925	2925	2925	0
531	20240119	105900	16296935	2925	2925	2925	2925	488
532	20240119	105800	14869535	2930	2930	2930	2930	0
533	20240119	105700	14869535	2930	2930	2930	2930	0
534	20240119	105600	14869535	2930	2930	2930	2930	0
535	20240119	105500	14869535	2930	2930	2930	2930	0
536	20240119	105400	14869535	2930	2930	2930	2930	0
537	20240119	105300	14869535	2930	2930	2930	2930	170
538	20240119	105200	14371435	2930	2930	2930	2930	0
539	20240119	105100	14371435	2930	2930	2930	2930	0
540	20240119	105000	14371435	2930	2930	2930	2930	0
541	20240119	104900	14371435	2930	2930	2930	2930	0
542	20240119	104800	14371435	2930	2930	2930	2930	0
543	20240119	104700	14371435	2930	2930	2930	2930	0
544	20240119	104600	14371435	2930	2930	2930	2930	0
545	20240119	104500	14371435	2930	2930	2930	2930	0
546	20240119	104400	14371435	2930	2930	2930	2930	99
547	20240119	104300	14081365	2930	2930	2930	2930	0
548	20240119	104200	14081365	2930	2930	2930	2930	0
549	20240119	104100	14081365	2930	2930	2930	2930	0
550	20240119	104000	14081365	2930	2930	2930	2930	0
551	20240119	103900	14081365	2930	2930	2930	2930	0
552	20240119	103800	14081365	2930	2930	2930	2930	0
553	20240119	103700	14081365	2930	2930	2930	2930	0
554	20240119	103600	14081365	2930	2930	2930	2930	0
555	20240119	103500	14081365	2930	2930	2930	2930	0
556	20240119	103400	14081365	2930	2930	2930	2930	0
557	20240119	103300	14081365	2930	2930	2930	2930	0
558	20240119	103200	14081365	2930	2930	2930	2930	0
559	20240119	103100	14081365	2930	2930	2930	2930	0
560	20240119	103000	14081365	2930	2930	2930	2930	0
561	20240119	102900	14081365	2930	2930	2930	2930	0
562	20240119	102800	14081365	2930	2930	2930	2930	0
563	20240119	102700	14081365	2930	2930	2930	2930	0
564	20240119	102600	14081365	2930	2930	2930	2930	0
565	20240119	102500	14081365	2930	2930	2930	2930	0
566	20240119	102400	14081365	2930	2930	2930	2930	0
567	20240119	102300	14081365	2930	2930	2930	2930	0
568	20240119	102200	14081365	2930	2930	2930	2930	0
569	20240119	102100	14081365	2930	2930	2930	2930	0
570	20240119	102000	14081365	2930	2930	2930	2930	0
571	20240119	101900	14081365	2930	2930	2930	2930	0
572	20240119	101800	14081365	2930	2930	2930	2930	0
573	20240119	101700	14081365	2930	2930	2930	2930	0
574	20240119	101600	14081365	2930	2930	2930	2930	0
575	20240119	101500	14081365	2930	2930	2930	2930	0
576	20240119	101400	14081365	2930	2930	2930	2930	1
577	20240119	101300	14078435	2925	2925	2925	2925	0
578	20240119	101200	14078435	2925	2925	2925	2925	100
579	20240119	101100	13785935	2930	2930	2930	2930	0
580	20240119	101000	13785935	2930	2930	2930	2930	0
581	20240119	100900	13785935	2930	2930	2930	2930	0
582	20240119	100800	13785935	2930	2930	2930	2930	37
583	20240119	100700	13677525	2930	2930	2930	2930	0
584	20240119	100600	13677525	2930	2930	2930	2930	0
585	20240119	100500	13677525	2930	2930	2930	2930	0
586	20240119	100400	13677525	2930	2930	2930	2930	0
587	20240119	100300	13677525	2930	2930	2930	2930	0
588	20240119	100200	13677525	2930	2930	2930	2930	0
589	20240119	100100	13677525	2930	2930	2930	2930	0
590	20240119	100000	13677525	2930	2930	2930	2930	0
591	20240119	095900	13677525	2930	2930	2930	2930	0
592	20240119	095800	13677525	2930	2930	2930	2930	0
593	20240119	095700	13677525	2930	2930	2930	2930	1
594	20240119	095600	13674595	2930	2930	2930	2930	0
595	20240119	095500	13674595	2930	2930	2930	2930	0
596	20240119	095400	13674595	2930	2930	2930	2930	0
597	20240119	095300	13674595	2930	2930	2930	2930	0
598	20240119	095200	13674595	2930	2930	2930	2930	0
599	20240119	095100	13674595	2930	2930	2930	2930	0
600	20240119	095000	13674595	2930	2930	2930	2930	0
601	20240119	094900	13674595	2930	2930	2930	2930	0
602	20240119	094800	13674595	2930	2930	2930	2930	0
603	20240119	094700	13674595	2930	2930	2930	2930	0
604	20240119	094600	13674595	2930	2930	2930	2930	0
605	20240119	094500	13674595	2930	2930	2930	2930	0
606	20240119	094400	13674595	2930	2930	2930	2930	0
607	20240119	094300	13674595	2930	2930	2930	2930	0
608	20240119	094200	13674595	2930	2930	2930	2930	0
609	20240119	094100	13674595	2930	2930	2930	2930	0
610	20240119	094000	13674595	2930	2930	2930	2930	0
611	20240119	093900	13674595	2930	2930	2930	2930	0
612	20240119	093800	13674595	2930	2930	2930	2930	10
613	20240119	093700	13645295	2925	2925	2925	2925	32
614	20240119	093600	13551695	2945	2945	2945	2945	0
615	20240119	093500	13551695	2945	2945	2945	2945	0
616	20240119	093400	13551695	2945	2935	2945	2935	2
617	20240119	093300	13545815	2925	2935	2935	2925	22
618	20240119	093200	13481430	2945	2945	2945	2945	9
619	20240119	093100	13454925	2940	2940	2940	2940	0
620	20240119	093000	13454925	2940	2940	2940	2940	0
621	20240119	092900	13454925	2940	2940	2940	2940	0
622	20240119	092800	13454925	2940	2940	2940	2940	0
623	20240119	092700	13454925	2940	2940	2940	2940	0
624	20240119	092600	13454925	2940	2940	2940	2940	0
625	20240119	092500	13454925	2940	2940	2940	2940	0
626	20240119	092400	13454925	2940	2940	2940	2940	0
627	20240119	092300	13454925	2940	2940	2940	2940	0
628	20240119	092200	13454925	2940	2940	2940	2940	0
629	20240119	092100	13454925	2940	2940	2940	2940	1
630	20240119	092000	13451985	2945	2945	2945	2945	1
631	20240119	091900	13449040	2930	2930	2930	2930	0
632	20240119	091800	13449040	2930	2930	2930	2930	0
633	20240119	091700	13449040	2930	2930	2930	2930	0
634	20240119	091600	13449040	2930	2930	2930	2930	0
635	20240119	091500	13449040	2930	2930	2930	2930	0
636	20240119	091400	13449040	2930	2930	2930	2930	0
637	20240119	091300	13449040	2930	2930	2930	2930	0
638	20240119	091200	13449040	2930	2930	2930	2930	0
639	20240119	091100	13449040	2930	2935	2935	2930	63
640	20240119	091000	13264250	2935	2935	2935	2935	0
641	20240119	090900	13264250	2935	2935	2935	2935	0
642	20240119	090800	13264250	2935	2935	2935	2935	0
643	20240119	090700	13264250	2935	2935	2935	2935	4
644	20240119	090600	13252510	2920	2920	2920	2920	211
645	20240119	090500	12636390	2920	2920	2920	2920	0
646	20240119	090400	12636390	2920	2920	2920	2920	0
647	20240119	090300	12636390	2920	2920	2920	2920	0
648	20240119	090200	12636390	2920	2920	2920	2920	0
649	20240119	090100	12636390	2920	2920	2920	2900	1295
650	20240119	090000	8879820	2920	2900	2920	2900	3062