KissMeData/047080/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192900	199588525	3000	3000	3000	3000	1495
3	20240118	192800	199588525	3000	3000	3000	3000	0
4	20240118	192700	199588525	3000	3000	3000	3000	0
5	20240118	192600	199588525	3000	3000	3000	3000	0
6	20240118	192500	199588525	3000	3000	3000	3000	0
7	20240118	192400	199588525	3000	3000	3000	3000	0
8	20240118	192300	199588525	3000	3000	3000	3000	0
9	20240118	192200	199588525	3000	3000	3000	3000	0
10	20240118	192100	199588525	3000	3000	3000	3000	0
11	20240118	192000	199588525	3000	3000	3000	3000	0
12	20240118	191900	199588525	3000	3000	3000	3000	0
13	20240118	191800	199588525	3000	3000	3000	3000	0
14	20240118	191700	199588525	3000	3000	3000	3000	0
15	20240118	191600	199588525	3000	3000	3000	3000	0
16	20240118	191500	199588525	3000	3000	3000	3000	0
17	20240118	191400	199588525	3000	3000	3000	3000	0
18	20240118	191300	199588525	3000	3000	3000	3000	0
19	20240118	191200	199588525	3000	3000	3000	3000	0
20	20240118	191100	199588525	3000	3000	3000	3000	0
21	20240118	191000	199588525	3000	3000	3000	3000	0
22	20240118	190900	199588525	3000	3000	3000	3000	0
23	20240118	190800	199588525	3000	3000	3000	3000	0
24	20240118	190700	199588525	3000	3000	3000	3000	0
25	20240118	190600	199588525	3000	3000	3000	3000	0
26	20240118	190500	199588525	3000	3000	3000	3000	0
27	20240118	190400	199588525	3000	3000	3000	3000	0
28	20240118	190300	199588525	3000	3000	3000	3000	0
29	20240118	190200	199588525	3000	3000	3000	3000	0
30	20240118	190100	199588525	3000	3000	3000	3000	0
31	20240118	190000	199588525	3000	3000	3000	3000	0
32	20240118	185900	199588525	3000	3000	3000	3000	1495
33	20240118	185800	199588525	3000	3000	3000	3000	0
34	20240118	185700	199588525	3000	3000	3000	3000	0
35	20240118	185600	199588525	3000	3000	3000	3000	0
36	20240118	185500	199588525	3000	3000	3000	3000	0
37	20240118	185400	199588525	3000	3000	3000	3000	0
38	20240118	185300	199588525	3000	3000	3000	3000	0
39	20240118	185200	199588525	3000	3000	3000	3000	0
40	20240118	185100	199588525	3000	3000	3000	3000	0
41	20240118	185000	199588525	3000	3000	3000	3000	0
42	20240118	184900	199588525	3000	3000	3000	3000	0
43	20240118	184800	199588525	3000	3000	3000	3000	0
44	20240118	184700	199588525	3000	3000	3000	3000	0
45	20240118	184600	199588525	3000	3000	3000	3000	0
46	20240118	184500	199588525	3000	3000	3000	3000	0
47	20240118	184400	199588525	3000	3000	3000	3000	0
48	20240118	184300	199588525	3000	3000	3000	3000	0
49	20240118	184200	199588525	3000	3000	3000	3000	0
50	20240118	184100	199588525	3000	3000	3000	3000	0
51	20240118	184000	199588525	3000	3000	3000	3000	0
52	20240118	183900	199588525	3000	3000	3000	3000	0
53	20240118	183800	199588525	3000	3000	3000	3000	0
54	20240118	183700	199588525	3000	3000	3000	3000	0
55	20240118	183600	199588525	3000	3000	3000	3000	0
56	20240118	183500	199588525	3000	3000	3000	3000	0
57	20240118	183400	199588525	3000	3000	3000	3000	0
58	20240118	183300	199588525	3000	3000	3000	3000	0
59	20240118	183200	199588525	3000	3000	3000	3000	0
60	20240118	183100	199588525	3000	3000	3000	3000	0
61	20240118	183000	199588525	3000	3000	3000	3000	0
62	20240118	182900	199588525	3000	3000	3000	3000	1495
63	20240118	182800	199588525	3000	3000	3000	3000	0
64	20240118	182700	199588525	3000	3000	3000	3000	0
65	20240118	182600	199588525	3000	3000	3000	3000	0
66	20240118	182500	199588525	3000	3000	3000	3000	0
67	20240118	182400	199588525	3000	3000	3000	3000	0
68	20240118	182300	199588525	3000	3000	3000	3000	0
69	20240118	182200	199588525	3000	3000	3000	3000	0
70	20240118	182100	199588525	3000	3000	3000	3000	0
71	20240118	182000	199588525	3000	3000	3000	3000	0
72	20240118	181900	199588525	3000	3000	3000	3000	0
73	20240118	181800	199588525	3000	3000	3000	3000	0
74	20240118	181700	199588525	3000	3000	3000	3000	0
75	20240118	181600	199588525	3000	3000	3000	3000	0
76	20240118	181500	199588525	3000	3000	3000	3000	0
77	20240118	181400	199588525	3000	3000	3000	3000	0
78	20240118	181300	199588525	3000	3000	3000	3000	0
79	20240118	181200	199588525	3000	3000	3000	3000	0
80	20240118	181100	199588525	3000	3000	3000	3000	0
81	20240118	181000	199588525	3000	3000	3000	3000	0
82	20240118	180900	199588525	3000	3000	3000	3000	0
83	20240118	180800	199588525	3000	3000	3000	3000	0
84	20240118	180700	199588525	3000	3000	3000	3000	0
85	20240118	180600	199588525	3000	3000	3000	3000	0
86	20240118	180500	199588525	3000	3000	3000	3000	0
87	20240118	180400	199588525	3000	3000	3000	3000	0
88	20240118	180300	199588525	3000	3000	3000	3000	0
89	20240118	180200	199588525	3000	3000	3000	3000	0
90	20240118	180100	199588525	3000	3000	3000	3000	0
91	20240118	180000	199588525	3000	3000	3000	3000	0
92	20240118	175900	199588525	3000	3000	3000	3000	1495
93	20240118	175800	199588525	3000	3000	3000	3000	0
94	20240118	175700	199588525	3000	3000	3000	3000	0
95	20240118	175600	199588525	3000	3000	3000	3000	0
96	20240118	175500	199588525	3000	3000	3000	3000	0
97	20240118	175400	199588525	3000	3000	3000	3000	0
98	20240118	175300	199588525	3000	3000	3000	3000	0
99	20240118	175200	199588525	3000	3000	3000	3000	0
100	20240118	175100	199588525	3000	3000	3000	3000	0
101	20240118	175000	199588525	3000	3000	3000	3000	0
102	20240118	174900	199588525	3000	3000	3000	3000	0
103	20240118	174800	199588525	3000	3000	3000	3000	0
104	20240118	174700	199588525	3000	3000	3000	3000	0
105	20240118	174600	199588525	3000	3000	3000	3000	0
106	20240118	174500	199588525	3000	3000	3000	3000	0
107	20240118	174400	199588525	3000	3000	3000	3000	0
108	20240118	174300	199588525	3000	3000	3000	3000	0
109	20240118	174200	199588525	3000	3000	3000	3000	0
110	20240118	174100	199588525	3000	3000	3000	3000	0
111	20240118	174000	199588525	3000	3000	3000	3000	0
112	20240118	173900	199588525	3000	3000	3000	3000	0
113	20240118	173800	199588525	3000	3000	3000	3000	0
114	20240118	173700	199588525	3000	3000	3000	3000	0
115	20240118	173600	199588525	3000	3000	3000	3000	0
116	20240118	173500	199588525	3000	3000	3000	3000	0
117	20240118	173400	199588525	3000	3000	3000	3000	0
118	20240118	173300	199588525	3000	3000	3000	3000	0
119	20240118	173200	199588525	3000	3000	3000	3000	0
120	20240118	173100	199588525	3000	3000	3000	3000	0
121	20240118	173000	199588525	3000	3000	3000	3000	0
122	20240118	172900	199588525	3000	3000	3000	3000	1495
123	20240118	172800	199588525	3000	3000	3000	3000	0
124	20240118	172700	199588525	3000	3000	3000	3000	0
125	20240118	172600	199588525	3000	3000	3000	3000	0
126	20240118	172500	199588525	3000	3000	3000	3000	0
127	20240118	172400	199588525	3000	3000	3000	3000	0
128	20240118	172300	199588525	3000	3000	3000	3000	0
129	20240118	172200	199588525	3000	3000	3000	3000	0
130	20240118	172100	199588525	3000	3000	3000	3000	0
131	20240118	172000	199588525	3000	3000	3000	3000	0
132	20240118	171900	199588525	3000	3000	3000	3000	0
133	20240118	171800	199588525	3000	3000	3000	3000	0
134	20240118	171700	199588525	3000	3000	3000	3000	0
135	20240118	171600	199588525	3000	3000	3000	3000	0
136	20240118	171500	199588525	3000	3000	3000	3000	0
137	20240118	171400	199588525	3000	3000	3000	3000	0
138	20240118	171300	199588525	3000	3000	3000	3000	0
139	20240118	171200	199588525	3000	3000	3000	3000	0
140	20240118	171100	199588525	3000	3000	3000	3000	0
141	20240118	171000	199588525	3000	3000	3000	3000	0
142	20240118	170900	199588525	3000	3000	3000	3000	0
143	20240118	170800	199588525	3000	3000	3000	3000	0
144	20240118	170700	199588525	3000	3000	3000	3000	0
145	20240118	170600	199588525	3000	3000	3000	3000	0
146	20240118	170500	199588525	3000	3000	3000	3000	0
147	20240118	170400	199588525	3000	3000	3000	3000	0
148	20240118	170300	199588525	3000	3000	3000	3000	0
149	20240118	170200	199588525	3000	3000	3000	3000	0
150	20240118	170100	199588525	3000	3000	3000	3000	0
151	20240118	170000	199588525	3000	3000	3000	3000	0
152	20240118	165900	199588525	3000	3000	3000	3000	1495
153	20240118	165800	199588525	3000	3000	3000	3000	0
154	20240118	165700	199588525	3000	3000	3000	3000	0
155	20240118	165600	199588525	3000	3000	3000	3000	0
156	20240118	165500	199588525	3000	3000	3000	3000	0
157	20240118	165400	199588525	3000	3000	3000	3000	0
158	20240118	165300	199588525	3000	3000	3000	3000	0
159	20240118	165200	199588525	3000	3000	3000	3000	0
160	20240118	165100	199588525	3000	3000	3000	3000	0
161	20240118	165000	199588525	3000	3000	3000	3000	0
162	20240118	164900	199588525	3000	3000	3000	3000	0
163	20240118	164800	199588525	3000	3000	3000	3000	0
164	20240118	164700	199588525	3000	3000	3000	3000	0
165	20240118	164600	199588525	3000	3000	3000	3000	0
166	20240118	164500	199588525	3000	3000	3000	3000	0
167	20240118	164400	199588525	3000	3000	3000	3000	0
168	20240118	164300	199588525	3000	3000	3000	3000	0
169	20240118	164200	199588525	3000	3000	3000	3000	0
170	20240118	164100	199588525	3000	3000	3000	3000	0
171	20240118	164000	199588525	3000	3000	3000	3000	0
172	20240118	163900	199588525	3000	3000	3000	3000	0
173	20240118	163800	199588525	3000	3000	3000	3000	0
174	20240118	163700	199588525	3000	3000	3000	3000	0
175	20240118	163600	199588525	3000	3000	3000	3000	0
176	20240118	163500	199588525	3000	3000	3000	3000	0
177	20240118	163400	199588525	3000	3000	3000	3000	0
178	20240118	163300	199588525	3000	3000	3000	3000	0
179	20240118	163200	199588525	3000	3000	3000	3000	0
180	20240118	163100	199588525	3000	3000	3000	3000	0
181	20240118	163000	199588525	3000	3000	3000	3000	0
182	20240118	162900	199588525	3000	3000	3000	3000	1495
183	20240118	162800	199588525	3000	3000	3000	3000	0
184	20240118	162700	199588525	3000	3000	3000	3000	0
185	20240118	162600	199588525	3000	3000	3000	3000	0
186	20240118	162500	199588525	3000	3000	3000	3000	0
187	20240118	162400	199588525	3000	3000	3000	3000	0
188	20240118	162300	199588525	3000	3000	3000	3000	0
189	20240118	162200	199588525	3000	3000	3000	3000	0
190	20240118	162100	199588525	3000	3000	3000	3000	0
191	20240118	162000	199588525	3000	3000	3000	3000	0
192	20240118	161900	199588525	3000	3000	3000	3000	0
193	20240118	161800	199588525	3000	3000	3000	3000	0
194	20240118	161700	199588525	3000	3000	3000	3000	0
195	20240118	161600	199588525	3000	3000	3000	3000	0
196	20240118	161500	199588525	3000	3000	3000	3000	0
197	20240118	161400	199588525	3000	3000	3000	3000	0
198	20240118	161300	199588525	3000	3000	3000	3000	0
199	20240118	161200	199588525	3000	3000	3000	3000	0
200	20240118	161100	199588525	3000	3000	3000	3000	0
201	20240118	161000	199588525	3000	3000	3000	3000	0
202	20240118	160900	199588525	3000	3000	3000	3000	0
203	20240118	160800	199588525	3000	3000	3000	3000	0
204	20240118	160700	199588525	3000	3000	3000	3000	0
205	20240118	160600	199588525	3000	3000	3000	3000	0
206	20240118	160500	199588525	3000	3000	3000	3000	0
207	20240118	160400	199588525	3000	3000	3000	3000	0
208	20240118	160300	199588525	3000	3000	3000	3000	0
209	20240118	160200	199588525	3000	3000	3000	3000	0
210	20240118	160100	199588525	3000	3000	3000	3000	0
211	20240118	160000	199588525	3000	3000	3000	3000	0
212	20240118	155900	199588525	3000	3000	3000	3000	1495
213	20240118	155800	199588525	3000	3000	3000	3000	0
214	20240118	155700	199588525	3000	3000	3000	3000	0
215	20240118	155600	199588525	3000	3000	3000	3000	0
216	20240118	155500	199588525	3000	3000	3000	3000	0
217	20240118	155400	199588525	3000	3000	3000	3000	0
218	20240118	155300	199588525	3000	3000	3000	3000	0
219	20240118	155200	199588525	3000	3000	3000	3000	0
220	20240118	155100	199588525	3000	3000	3000	3000	0
221	20240118	155000	199588525	3000	3000	3000	3000	0
222	20240118	154900	199588525	3000	3000	3000	3000	0
223	20240118	154800	199588525	3000	3000	3000	3000	0
224	20240118	154700	199588525	3000	3000	3000	3000	0
225	20240118	154600	199588525	3000	3000	3000	3000	0
226	20240118	154500	199588525	3000	3000	3000	3000	0
227	20240118	154400	199588525	3000	3000	3000	3000	0
228	20240118	154300	199588525	3000	3000	3000	3000	0
229	20240118	154200	199588525	3000	3000	3000	3000	0
230	20240118	154100	199588525	3000	3000	3000	3000	0
231	20240118	154000	199588525	3000	3000	3000	3000	0
232	20240118	153900	199588525	3000	3000	3000	3000	0
233	20240118	153800	199588525	3000	3000	3000	3000	0
234	20240118	153700	199588525	3000	3000	3000	3000	0
235	20240118	153600	199588525	3000	3000	3000	3000	0
236	20240118	153500	199588525	3000	3000	3000	3000	0
237	20240118	153400	199588525	3000	3000	3000	3000	0
238	20240118	153300	199588525	3000	3000	3000	3000	0
239	20240118	153200	199588525	3000	3000	3000	3000	0
240	20240118	153100	199588525	3000	3000	3000	3000	0
241	20240118	153000	199588525	3000	3000	3000	3000	1495
242	20240118	152900	195103525	3000	3000	3000	3000	0
243	20240118	152800	195103525	3000	3000	3000	3000	0
244	20240118	152700	195103525	3000	3000	3000	3000	0
245	20240118	152600	195103525	3000	3000	3000	3000	0
246	20240118	152500	195103525	3000	3000	3000	3000	0
247	20240118	152400	195103525	3000	3000	3000	3000	0
248	20240118	152300	195103525	3000	3000	3000	3000	0
249	20240118	152200	195103525	3000	3000	3000	3000	0
250	20240118	152100	195103525	3000	3000	3000	3000	0
251	20240118	152000	195103525	3000	3000	3000	3000	0
252	20240118	151900	195103525	3000	3000	3000	3000	23
253	20240118	151800	195034525	3000	2995	3000	2995	430
254	20240118	151700	193746650	2995	2995	2995	2995	0
255	20240118	151600	193746650	2995	2980	2995	2980	190
256	20240118	151500	193180435	2995	2995	2995	2995	0
257	20240118	151400	193180435	2995	2995	2995	2995	0
258	20240118	151300	193180435	2995	2980	2995	2980	26
259	20240118	151200	193102765	2995	2995	2995	2995	0
260	20240118	151100	193102765	2995	2995	2995	2980	529
261	20240118	151000	191525910	2995	2975	2995	2975	203
262	20240118	150900	190921945	3000	3000	3000	3000	0
263	20240118	150800	190921945	3000	2985	3000	2960	697
264	20240118	150700	188836575	2990	2990	2990	2990	0
265	20240118	150600	188836575	2990	2990	2990	2990	0
266	20240118	150500	188836575	2990	2990	2990	2970	504
267	20240118	150400	187339615	2970	2965	2990	2965	7392
268	20240118	150300	165312185	2965	2965	2965	2965	0
269	20240118	150200	165312185	2965	2965	2965	2965	0
270	20240118	150100	165312185	2965	2965	2965	2965	0
271	20240118	150000	165312185	2965	2965	2965	2965	0
272	20240118	145900	165312185	2965	2965	2965	2965	0
273	20240118	145800	165312185	2965	2965	2965	2965	99
274	20240118	145700	165018650	2965	2955	2965	2955	816
275	20240118	145600	162606810	2950	2950	2950	2950	1531
276	20240118	145500	158090360	2940	2945	2945	2940	378
277	20240118	145400	156978145	2935	2935	2935	2935	370
278	20240118	145300	155892195	2945	2945	2945	2945	20
279	20240118	145200	155833295	2945	2945	2945	2945	0
280	20240118	145100	155833295	2945	2945	2945	2945	0
281	20240118	145000	155833295	2945	2935	2945	2935	101
282	20240118	144900	155535860	2945	2945	2945	2945	1
283	20240118	144800	155532915	2935	2935	2935	2935	1
284	20240118	144700	155529980	2950	2950	2950	2950	0
285	20240118	144600	155529980	2950	2950	2950	2950	0
286	20240118	144500	155529980	2950	2950	2950	2950	0
287	20240118	144400	155529980	2950	2950	2950	2950	0
288	20240118	144300	155529980	2950	2950	2950	2950	0
289	20240118	144200	155529980	2950	2950	2950	2950	0
290	20240118	144100	155529980	2950	2950	2950	2950	0
291	20240118	144000	155529980	2950	2950	2950	2950	0
292	20240118	143900	155529980	2950	2950	2950	2950	1
293	20240118	143800	155527030	2940	2940	2940	2940	2
294	20240118	143700	155521150	2940	2940	2940	2940	331
295	20240118	143600	154548010	2935	2935	2935	2935	6
296	20240118	143500	154530400	2940	2940	2940	2940	0
297	20240118	143400	154530400	2940	2940	2940	2940	0
298	20240118	143300	154530400	2940	2940	2940	2940	3
299	20240118	143200	154521580	2940	2940	2940	2940	0
300	20240118	143100	154521580	2940	2940	2940	2940	0
301	20240118	143000	154521580	2940	2940	2940	2940	0
302	20240118	142900	154521580	2940	2940	2940	2940	0
303	20240118	142800	154521580	2940	2940	2940	2940	0
304	20240118	142700	154521580	2940	2940	2940	2940	0
305	20240118	142600	154521580	2940	2940	2940	2940	0
306	20240118	142500	154521580	2940	2940	2940	2940	0
307	20240118	142400	154521580	2940	2940	2940	2940	79
308	20240118	142300	154289320	2940	2940	2940	2940	100
309	20240118	142200	153995320	2940	2940	2940	2940	0
310	20240118	142100	153995320	2940	2940	2940	2940	0
311	20240118	142000	153995320	2940	2940	2940	2940	50
312	20240118	141900	153848320	2945	2945	2945	2945	0
313	20240118	141800	153848320	2945	2945	2945	2945	2
314	20240118	141700	153842430	2950	2950	2950	2950	0
315	20240118	141600	153842430	2950	2950	2950	2950	2
316	20240118	141500	153836530	2950	2950	2950	2950	1
317	20240118	141400	153833580	2945	2945	2945	2945	0
318	20240118	141300	153833580	2945	2945	2945	2945	0
319	20240118	141200	153833580	2945	2945	2945	2945	145
320	20240118	141100	153406555	2945	2945	2945	2945	0
321	20240118	141000	153406555	2945	2945	2945	2945	20
322	20240118	140900	153347655	2945	2945	2945	2945	0
323	20240118	140800	153347655	2945	2945	2945	2945	0
324	20240118	140700	153347655	2945	2945	2945	2945	0
325	20240118	140600	153347655	2945	2945	2945	2945	0
326	20240118	140500	153347655	2945	2945	2945	2945	0
327	20240118	140400	153347655	2945	2945	2945	2945	0
328	20240118	140300	153347655	2945	2945	2945	2945	0
329	20240118	140200	153347655	2945	2945	2945	2945	331
330	20240118	140100	152372860	2940	2940	2940	2940	0
331	20240118	140000	152372860	2940	2940	2940	2940	236
332	20240118	135900	151679020	2940	2940	2940	2940	264
333	20240118	135800	150902860	2940	2940	2940	2940	0
334	20240118	135700	150902860	2940	2940	2940	2940	10
335	20240118	135600	150873460	2945	2945	2945	2945	0
336	20240118	135500	150873460	2945	2940	2945	2940	17
337	20240118	135400	150823400	2965	2965	2965	2965	0
338	20240118	135300	150823400	2965	2965	2965	2965	0
339	20240118	135200	150823400	2965	2965	2965	2965	0
340	20240118	135100	150823400	2965	2965	2965	2965	0
341	20240118	135000	150823400	2965	2940	2965	2940	224
342	20240118	134900	150164815	2925	2925	2925	2925	0
343	20240118	134800	150164815	2925	2925	2925	2925	100
344	20240118	134700	149872315	2925	2925	2925	2925	0
345	20240118	134600	149872315	2925	2935	2935	2925	3664
346	20240118	134500	139145610	2935	2935	2935	2935	450
347	20240118	134400	137824860	2940	2945	2945	2940	2756
348	20240118	134300	129715635	2945	2945	2945	2945	1
349	20240118	134200	129712690	2950	2950	2950	2950	1306
350	20240118	134100	125859990	2970	2970	2970	2970	0
351	20240118	134000	125859990	2970	2955	2970	2955	399
352	20240118	133900	124680930	2970	2970	2970	2970	0
353	20240118	133800	124680930	2970	2970	2970	2970	0
354	20240118	133700	124680930	2970	2970	2970	2970	0
355	20240118	133600	124680930	2970	2970	2970	2970	10
356	20240118	133500	124651230	2970	2970	2970	2970	1
357	20240118	133400	124648260	2970	2970	2970	2970	0
358	20240118	133300	124648260	2970	2970	2970	2970	1
359	20240118	133200	124645290	2955	2955	2955	2955	0
360	20240118	133100	124645290	2955	2955	2955	2955	1
361	20240118	133000	124642335	2955	2955	2955	2955	10
362	20240118	132900	124612785	2955	2955	2955	2955	0
363	20240118	132800	124612785	2955	2955	2955	2955	0
364	20240118	132700	124612785	2955	2955	2955	2955	500
365	20240118	132600	123135285	2955	2955	2955	2955	0
366	20240118	132500	123135285	2955	2955	2955	2955	34
367	20240118	132400	123034815	2970	2970	2970	2970	0
368	20240118	132300	123034815	2970	2970	2970	2970	0
369	20240118	132200	123034815	2970	2965	2970	2965	25
370	20240118	132100	122960670	2965	2965	2965	2965	0
371	20240118	132000	122960670	2965	2965	2965	2965	0
372	20240118	131900	122960670	2965	2965	2965	2965	11
373	20240118	131800	122928055	2955	2955	2955	2955	30
374	20240118	131700	122839405	2955	2955	2955	2955	0
375	20240118	131600	122839405	2955	2970	2970	2955	32
376	20240118	131500	122744815	2970	2970	2970	2970	3
377	20240118	131400	122735905	2970	2970	2970	2970	1
378	20240118	131300	122732935	2970	2970	2970	2970	0
379	20240118	131200	122732935	2970	2970	2970	2970	5
380	20240118	131100	122718085	2970	2970	2970	2970	20
381	20240118	131000	122658685	2965	2965	2965	2965	0
382	20240118	130900	122658685	2965	2965	2965	2965	0
383	20240118	130800	122658685	2965	2965	2965	2965	0
384	20240118	130700	122658685	2965	2965	2965	2965	1
385	20240118	130600	122655720	2950	2950	2950	2950	0
386	20240118	130500	122655720	2950	2950	2950	2950	0
387	20240118	130400	122655720	2950	2950	2950	2950	0
388	20240118	130300	122655720	2950	2950	2950	2950	0
389	20240118	130200	122655720	2950	2950	2950	2950	0
390	20240118	130100	122655720	2950	2950	2950	2950	0
391	20240118	130000	122655720	2950	2950	2950	2950	0
392	20240118	125900	122655720	2950	2950	2950	2950	0
393	20240118	125800	122655720	2950	2950	2950	2950	0
394	20240118	125700	122655720	2950	2950	2950	2950	0
395	20240118	125600	122655720	2950	2950	2950	2950	0
396	20240118	125500	122655720	2950	2950	2950	2950	0
397	20240118	125400	122655720	2950	2950	2950	2950	0
398	20240118	125300	122655720	2950	2950	2950	2950	0
399	20240118	125200	122655720	2950	2950	2950	2950	0
400	20240118	125100	122655720	2950	2950	2950	2950	0
401	20240118	125000	122655720	2950	2950	2950	2950	0
402	20240118	124900	122655720	2950	2950	2950	2950	0
403	20240118	124800	122655720	2950	2950	2950	2950	0
404	20240118	124700	122655720	2950	2950	2950	2950	0
405	20240118	124600	122655720	2950	2950	2950	2950	0
406	20240118	124500	122655720	2950	2950	2950	2950	0
407	20240118	124400	122655720	2950	2950	2950	2950	1
408	20240118	124300	122652770	2950	2950	2950	2950	0
409	20240118	124200	122652770	2950	2960	2960	2950	152
410	20240118	124100	122203585	2960	2960	2960	2960	0
411	20240118	124000	122203585	2960	2960	2960	2960	0
412	20240118	123900	122203585	2960	2975	2975	2960	41
413	20240118	123800	122082210	2960	2960	2960	2960	0
414	20240118	123700	122082210	2960	2960	2960	2960	0
415	20240118	123600	122082210	2960	2960	2960	2960	0
416	20240118	123500	122082210	2960	2960	2960	2960	0
417	20240118	123400	122082210	2960	2960	2960	2960	0
418	20240118	123300	122082210	2960	2960	2960	2960	0
419	20240118	123200	122082210	2960	2960	2960	2960	0
420	20240118	123100	122082210	2960	2960	2960	2960	193
421	20240118	123000	121510930	2975	2975	2975	2975	0
422	20240118	122900	121510930	2975	2975	2975	2975	0
423	20240118	122800	121510930	2975	2975	2975	2975	0
424	20240118	122700	121510930	2975	2965	2975	2965	195
425	20240118	122600	120932020	2960	2960	2960	2960	0
426	20240118	122500	120932020	2960	2960	2960	2960	0
427	20240118	122400	120932020	2960	2955	2960	2955	2091
428	20240118	122300	114753110	2955	2955	2955	2955	3
429	20240118	122200	114744245	2945	2945	2945	2945	0
430	20240118	122100	114744245	2945	2945	2945	2945	80
431	20240118	122000	114508645	2945	2945	2945	2945	0
432	20240118	121900	114508645	2945	2950	2950	2945	20
433	20240118	121800	114449685	2960	2960	2960	2960	0
434	20240118	121700	114449685	2960	2960	2960	2960	0
435	20240118	121600	114449685	2960	2960	2960	2960	0
436	20240118	121500	114449685	2960	2960	2960	2960	0
437	20240118	121400	114449685	2960	2960	2960	2960	0
438	20240118	121300	114449685	2960	2960	2960	2960	0
439	20240118	121200	114449685	2960	2960	2960	2960	3
440	20240118	121100	114440805	2945	2945	2945	2945	0
441	20240118	121000	114440805	2945	2945	2945	2945	0
442	20240118	120900	114440805	2945	2945	2945	2945	0
443	20240118	120800	114440805	2945	2945	2945	2945	0
444	20240118	120700	114440805	2945	2945	2945	2945	0
445	20240118	120600	114440805	2945	2945	2945	2945	0
446	20240118	120500	114440805	2945	2950	2950	2945	160
447	20240118	120400	113969570	2950	2950	2950	2950	93
448	20240118	120300	113695220	2950	2950	2950	2950	0
449	20240118	120200	113695220	2950	2950	2950	2950	100
450	20240118	120100	113400220	2950	2950	2950	2950	100
451	20240118	120000	113105220	2950	2950	2950	2950	0
452	20240118	115900	113105220	2950	2950	2950	2950	0
453	20240118	115800	113105220	2950	2950	2950	2950	0
454	20240118	115700	113105220	2950	2950	2950	2950	0
455	20240118	115600	113105220	2950	2955	2955	2950	237
456	20240118	115500	112405690	2955	2955	2955	2955	0
457	20240118	115400	112405690	2955	2955	2955	2955	0
458	20240118	115300	112405690	2955	2960	2960	2955	36
459	20240118	115200	112299255	2965	2965	2970	2965	57
460	20240118	115100	112130240	2970	2970	2970	2970	11
461	20240118	115000	112097570	2970	2975	2975	2970	155
462	20240118	114900	111636720	2975	2975	2975	2975	0
463	20240118	114800	111636720	2975	2975	2975	2975	3
464	20240118	114700	111627795	2975	2970	2975	2970	7
465	20240118	114600	111606995	2975	2975	2975	2975	0
466	20240118	114500	111606995	2975	2975	2975	2975	0
467	20240118	114400	111606995	2975	2975	2975	2975	0
468	20240118	114300	111606995	2975	2970	2975	2970	55
469	20240118	114200	111443620	2975	2975	2975	2975	0
470	20240118	114100	111443620	2975	2975	2975	2975	35
471	20240118	114000	111339495	2975	2975	2975	2975	0
472	20240118	113900	111339495	2975	2975	2975	2975	10
473	20240118	113800	111309745	2975	2975	2975	2975	0
474	20240118	113700	111309745	2975	2975	2975	2975	0
475	20240118	113600	111309745	2975	2975	2975	2975	0
476	20240118	113500	111309745	2975	2975	2975	2975	0
477	20240118	113400	111309745	2975	2975	2975	2975	3
478	20240118	113300	111300820	2970	2965	2970	2965	84
479	20240118	113200	111051685	2970	2970	2970	2970	5
480	20240118	113100	111036835	2975	2975	2975	2975	0
481	20240118	113000	111036835	2975	2975	2975	2975	0
482	20240118	112900	111036835	2975	2975	2975	2975	0
483	20240118	112800	111036835	2975	2975	2975	2975	0
484	20240118	112700	111036835	2975	2975	2975	2975	0
485	20240118	112600	111036835	2975	2975	2975	2975	392
486	20240118	112500	109870635	2975	2975	2975	2975	0
487	20240118	112400	109870635	2975	2975	2975	2975	0
488	20240118	112300	109870635	2975	2975	2975	2975	100
489	20240118	112200	109573135	2975	2975	2975	2975	500
490	20240118	112100	108085635	2975	2975	2975	2975	1
491	20240118	112000	108082660	2975	2975	2975	2975	0
492	20240118	111900	108082660	2975	2975	2975	2975	0
493	20240118	111800	108082660	2975	2975	2975	2975	10
494	20240118	111700	108052910	2975	2975	2975	2975	0
495	20240118	111600	108052910	2975	2975	2975	2975	10
496	20240118	111500	108023160	2980	2980	2980	2980	0
497	20240118	111400	108023160	2980	2980	2980	2980	0
498	20240118	111300	108023160	2980	2980	2980	2980	0
499	20240118	111200	108023160	2980	2980	2980	2980	0
500	20240118	111100	108023160	2980	2980	2980	2980	0
501	20240118	111000	108023160	2980	2980	2980	2980	0
502	20240118	110900	108023160	2980	2975	2980	2975	766
503	20240118	110800	105742980	2975	2975	2975	2975	0
504	20240118	110700	105742980	2975	2975	2975	2975	17
505	20240118	110600	105692405	2980	2980	2980	2980	100
506	20240118	110500	105394405	2980	2970	2980	2950	1021
507	20240118	110400	102373410	2975	2975	2975	2975	1
508	20240118	110300	102370435	2980	2980	2980	2980	1
509	20240118	110200	102367455	2980	2980	2980	2980	3
510	20240118	110100	102358515	2980	2980	2980	2980	1
511	20240118	110000	102355535	2980	2980	2980	2980	8
512	20240118	105900	102331695	2970	2970	2970	2970	885
513	20240118	105800	99703245	2975	2975	2975	2975	320
514	20240118	105700	98751245	2980	2980	2980	2980	0
515	20240118	105600	98751245	2980	2980	2980	2980	0
516	20240118	105500	98751245	2980	2980	2980	2980	2
517	20240118	105400	98745285	2975	2975	2975	2975	0
518	20240118	105300	98745285	2975	2975	2975	2975	0
519	20240118	105200	98745285	2975	2975	2975	2975	0
520	20240118	105100	98745285	2975	2975	2975	2975	0
521	20240118	105000	98745285	2975	2980	2980	2975	17
522	20240118	104900	98694630	2980	2980	2980	2980	0
523	20240118	104800	98694630	2980	2980	2980	2980	3
524	20240118	104700	98685690	2980	2980	2980	2980	0
525	20240118	104600	98685690	2980	2980	2980	2980	1
526	20240118	104500	98682710	2980	2970	2980	2970	9
527	20240118	104400	98655950	2970	2980	2980	2970	64
528	20240118	104300	98465770	2980	2980	2980	2980	5
529	20240118	104200	98450870	2980	2980	2980	2975	49
530	20240118	104100	98304960	2985	2980	2985	2980	1278
531	20240118	104000	94496490	2980	2975	2980	2975	202
532	20240118	103900	93894780	2975	2975	2975	2975	0
533	20240118	103800	93894780	2975	2975	2975	2975	100
534	20240118	103700	93597280	2975	2975	2975	2975	0
535	20240118	103600	93597280	2975	2975	2975	2975	2
536	20240118	103500	93591330	2975	2975	2975	2975	168
537	20240118	103400	93091530	2975	2975	2975	2975	0
538	20240118	103300	93091530	2975	2975	2975	2975	1
539	20240118	103200	93088555	2975	2975	2975	2975	15
540	20240118	103100	93043930	2965	2965	2965	2965	0
541	20240118	103000	93043930	2965	2965	2965	2965	38
542	20240118	102900	92931260	2975	2975	2975	2975	0
543	20240118	102800	92931260	2975	2975	2975	2975	0
544	20240118	102700	92931260	2975	2975	2975	2975	0
545	20240118	102600	92931260	2975	2975	2975	2975	0
546	20240118	102500	92931260	2975	2975	2975	2975	6
547	20240118	102400	92913410	2975	2975	2975	2975	3
548	20240118	102300	92904485	2975	2975	2975	2975	25
549	20240118	102200	92830110	2975	2970	2975	2970	7
550	20240118	102100	92809295	2980	2980	2980	2980	0
551	20240118	102000	92809295	2980	2980	2980	2980	0
552	20240118	101900	92809295	2980	2980	2980	2980	6
553	20240118	101800	92791415	2965	2965	2965	2965	30
554	20240118	101700	92702465	2980	2975	2980	2965	55
555	20240118	101600	92539190	2975	2975	2975	2975	45
556	20240118	101500	92405315	2980	2980	2980	2980	0
557	20240118	101400	92405315	2980	2985	2985	2975	1134
558	20240118	101300	89031300	2985	2985	2985	2985	0
559	20240118	101200	89031300	2985	2975	2985	2975	1015
560	20240118	101100	86011525	2985	2965	2985	2965	7527
561	20240118	101000	63659000	2965	2950	2965	2950	196
562	20240118	100900	63079065	2960	2960	2960	2960	5
563	20240118	100800	63064265	2960	2960	2960	2960	0
564	20240118	100700	63064265	2960	2960	2960	2960	2
565	20240118	100600	63058345	2965	2965	2965	2965	0
566	20240118	100500	63058345	2965	2965	2965	2965	0
567	20240118	100400	63058345	2965	2965	2965	2965	2
568	20240118	100300	63052415	2965	2950	2965	2945	14
569	20240118	100200	63011115	2965	2965	2965	2965	5
570	20240118	100100	62996290	2960	2965	2965	2960	4
571	20240118	100000	62984440	2965	2965	2965	2965	0
572	20240118	095900	62984440	2965	2965	2965	2965	34
573	20240118	095800	62883630	2965	2960	2965	2960	437
574	20240118	095700	61590085	2965	2960	2965	2960	1102
575	20240118	095600	58328105	2960	2960	2960	2960	0
576	20240118	095500	58328105	2960	2960	2960	2960	10
577	20240118	095400	58298505	2960	2960	2960	2960	0
578	20240118	095300	58298505	2960	2960	2960	2960	166
579	20240118	095200	57807145	2960	2950	2960	2945	25
580	20240118	095100	57733385	2960	2960	2960	2960	13
581	20240118	095000	57694905	2955	2950	2955	2950	1861
582	20240118	094900	52199190	2950	2950	2950	2935	47
583	20240118	094800	52060770	2950	2950	2950	2950	21
584	20240118	094700	51998820	2950	2950	2950	2950	1
585	20240118	094600	51995870	2950	2950	2950	2940	21
586	20240118	094500	51934050	2950	2940	2950	2940	239
587	20240118	094400	51230335	2945	2950	2950	2945	64
588	20240118	094300	51041595	2935	2950	2950	2935	192
589	20240118	094200	50475455	2945	2930	2945	2930	2064
590	20240118	094100	44408210	2930	2920	2930	2920	1981
591	20240118	094000	38613290	2920	2920	2920	2920	45
592	20240118	093900	38481890	2920	2920	2920	2920	2
593	20240118	093800	38476050	2915	2915	2915	2915	0
594	20240118	093700	38476050	2915	2915	2915	2915	6
595	20240118	093600	38458560	2900	2900	2900	2900	0
596	20240118	093500	38458560	2900	2910	2910	2900	69
597	20240118	093400	38258015	2910	2910	2910	2910	60
598	20240118	093300	38083415	2915	2915	2915	2915	0
599	20240118	093200	38083415	2915	2915	2915	2915	179
600	20240118	093100	37561630	2900	2900	2900	2900	20
601	20240118	093000	37503630	2905	2915	2915	2905	500
602	20240118	092900	36050955	2920	2905	2920	2905	502
603	20240118	092800	34592615	2910	2925	2925	2910	207
604	20240118	092700	33989780	2925	2925	2925	2925	505
605	20240118	092600	32512655	2925	2920	2925	2920	20
606	20240118	092500	32454245	2920	2925	2925	2920	4
607	20240118	092400	32442555	2925	2925	2925	2925	5
608	20240118	092300	32427930	2925	2925	2925	2925	3
609	20240118	092200	32419155	2930	2930	2930	2930	131
610	20240118	092100	32035325	2930	2940	2940	2930	208
611	20240118	092000	31425840	2940	2940	2940	2940	0
612	20240118	091900	31425840	2940	2925	2940	2925	139
613	20240118	091800	31018740	2925	2925	2925	2925	2
614	20240118	091700	31012890	2930	2935	2935	2930	114
615	20240118	091600	30678855	2945	2945	2945	2945	34
616	20240118	091500	30578725	2935	2935	2935	2935	23
617	20240118	091400	30511220	2945	2945	2945	2945	2
618	20240118	091300	30505330	2945	2945	2945	2945	3
619	20240118	091200	30496495	2945	2950	2950	2945	3
620	20240118	091100	30487655	2950	2955	2955	2950	233
621	20240118	091000	29800145	2955	2955	2955	2955	5
622	20240118	090900	29785370	2955	2955	2955	2955	44
623	20240118	090800	29655350	2955	2930	2955	2930	3
624	20240118	090700	29646535	2955	2965	2965	2925	83
625	20240118	090600	29402855	2965	2930	2965	2930	1008
626	20240118	090500	26429740	2950	2930	2960	2915	5443
627	20240118	090400	10374180	2930	2910	2935	2895	241
628	20240118	090300	9671425	2910	2910	2910	2910	0
629	20240118	090200	9671425	2910	2910	2910	2910	10
630	20240118	090100	9642325	2910	2875	2910	2875	898
631	20240118	090000	7048675	2870	2850	2870	2850	2470