KissMeData/050120/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	193200	41419165	2830	2830	2830	2830	911
3	20240117	193100	41419165	2830	2830	2830	2830	0
4	20240117	193000	41419165	2830	2830	2830	2830	0
5	20240117	192900	41419165	2830	2830	2830	2830	0
6	20240117	192800	41419165	2830	2830	2830	2830	0
7	20240117	192700	41419165	2830	2830	2830	2830	0
8	20240117	192600	41419165	2830	2830	2830	2830	0
9	20240117	192500	41419165	2830	2830	2830	2830	0
10	20240117	192400	41419165	2830	2830	2830	2830	0
11	20240117	192300	41419165	2830	2830	2830	2830	0
12	20240117	192200	41419165	2830	2830	2830	2830	0
13	20240117	192100	41419165	2830	2830	2830	2830	0
14	20240117	192000	41419165	2830	2830	2830	2830	0
15	20240117	191900	41419165	2830	2830	2830	2830	0
16	20240117	191800	41419165	2830	2830	2830	2830	0
17	20240117	191700	41419165	2830	2830	2830	2830	0
18	20240117	191600	41419165	2830	2830	2830	2830	0
19	20240117	191500	41419165	2830	2830	2830	2830	0
20	20240117	191400	41419165	2830	2830	2830	2830	0
21	20240117	191300	41419165	2830	2830	2830	2830	0
22	20240117	191200	41419165	2830	2830	2830	2830	0
23	20240117	191100	41419165	2830	2830	2830	2830	0
24	20240117	191000	41419165	2830	2830	2830	2830	0
25	20240117	190900	41419165	2830	2830	2830	2830	0
26	20240117	190800	41419165	2830	2830	2830	2830	0
27	20240117	190700	41419165	2830	2830	2830	2830	0
28	20240117	190600	41419165	2830	2830	2830	2830	0
29	20240117	190500	41419165	2830	2830	2830	2830	0
30	20240117	190400	41419165	2830	2830	2830	2830	0
31	20240117	190300	41419165	2830	2830	2830	2830	0
32	20240117	190200	41419165	2830	2830	2830	2830	911
33	20240117	190100	41419165	2830	2830	2830	2830	0
34	20240117	190000	41419165	2830	2830	2830	2830	0
35	20240117	185900	41419165	2830	2830	2830	2830	0
36	20240117	185800	41419165	2830	2830	2830	2830	0
37	20240117	185700	41419165	2830	2830	2830	2830	0
38	20240117	185600	41419165	2830	2830	2830	2830	0
39	20240117	185500	41419165	2830	2830	2830	2830	0
40	20240117	185400	41419165	2830	2830	2830	2830	0
41	20240117	185300	41419165	2830	2830	2830	2830	0
42	20240117	185200	41419165	2830	2830	2830	2830	0
43	20240117	185100	41419165	2830	2830	2830	2830	0
44	20240117	185000	41419165	2830	2830	2830	2830	0
45	20240117	184900	41419165	2830	2830	2830	2830	0
46	20240117	184800	41419165	2830	2830	2830	2830	0
47	20240117	184700	41419165	2830	2830	2830	2830	0
48	20240117	184600	41419165	2830	2830	2830	2830	0
49	20240117	184500	41419165	2830	2830	2830	2830	0
50	20240117	184400	41419165	2830	2830	2830	2830	0
51	20240117	184300	41419165	2830	2830	2830	2830	0
52	20240117	184200	41419165	2830	2830	2830	2830	0
53	20240117	184100	41419165	2830	2830	2830	2830	0
54	20240117	184000	41419165	2830	2830	2830	2830	0
55	20240117	183900	41419165	2830	2830	2830	2830	0
56	20240117	183800	41419165	2830	2830	2830	2830	0
57	20240117	183700	41419165	2830	2830	2830	2830	0
58	20240117	183600	41419165	2830	2830	2830	2830	0
59	20240117	183500	41419165	2830	2830	2830	2830	0
60	20240117	183400	41419165	2830	2830	2830	2830	0
61	20240117	183300	41419165	2830	2830	2830	2830	0
62	20240117	183200	41419165	2830	2830	2830	2830	911
63	20240117	183100	41419165	2830	2830	2830	2830	0
64	20240117	183000	41419165	2830	2830	2830	2830	0
65	20240117	182900	41419165	2830	2830	2830	2830	0
66	20240117	182800	41419165	2830	2830	2830	2830	0
67	20240117	182700	41419165	2830	2830	2830	2830	0
68	20240117	182600	41419165	2830	2830	2830	2830	0
69	20240117	182500	41419165	2830	2830	2830	2830	0
70	20240117	182400	41419165	2830	2830	2830	2830	0
71	20240117	182300	41419165	2830	2830	2830	2830	0
72	20240117	182200	41419165	2830	2830	2830	2830	0
73	20240117	182100	41419165	2830	2830	2830	2830	0
74	20240117	182000	41419165	2830	2830	2830	2830	0
75	20240117	181900	41419165	2830	2830	2830	2830	0
76	20240117	181800	41419165	2830	2830	2830	2830	0
77	20240117	181700	41419165	2830	2830	2830	2830	0
78	20240117	181600	41419165	2830	2830	2830	2830	0
79	20240117	181500	41419165	2830	2830	2830	2830	0
80	20240117	181400	41419165	2830	2830	2830	2830	0
81	20240117	181300	41419165	2830	2830	2830	2830	0
82	20240117	181200	41419165	2830	2830	2830	2830	0
83	20240117	181100	41419165	2830	2830	2830	2830	0
84	20240117	181000	41419165	2830	2830	2830	2830	0
85	20240117	180900	41419165	2830	2830	2830	2830	0
86	20240117	180800	41419165	2830	2830	2830	2830	0
87	20240117	180700	41419165	2830	2830	2830	2830	0
88	20240117	180600	41419165	2830	2830	2830	2830	0
89	20240117	180500	41419165	2830	2830	2830	2830	0
90	20240117	180400	41419165	2830	2830	2830	2830	0
91	20240117	180300	41419165	2830	2830	2830	2830	0
92	20240117	180200	41419165	2830	2830	2830	2830	911
93	20240117	180100	41419165	2830	2830	2830	2830	0
94	20240117	180000	41419165	2830	2830	2830	2830	0
95	20240117	175900	41419165	2830	2830	2830	2830	0
96	20240117	175800	41419165	2830	2830	2830	2830	0
97	20240117	175700	41419165	2830	2830	2830	2830	0
98	20240117	175600	41419165	2830	2830	2830	2830	0
99	20240117	175500	41419165	2830	2830	2830	2830	0
100	20240117	175400	41419165	2830	2830	2830	2830	0
101	20240117	175300	41419165	2830	2830	2830	2830	0
102	20240117	175200	41419165	2830	2830	2830	2830	0
103	20240117	175100	41419165	2830	2830	2830	2830	0
104	20240117	175000	41419165	2830	2830	2830	2830	0
105	20240117	174900	41419165	2830	2830	2830	2830	0
106	20240117	174800	41419165	2830	2830	2830	2830	0
107	20240117	174700	41419165	2830	2830	2830	2830	0
108	20240117	174600	41419165	2830	2830	2830	2830	0
109	20240117	174500	41419165	2830	2830	2830	2830	0
110	20240117	174400	41419165	2830	2830	2830	2830	0
111	20240117	174300	41419165	2830	2830	2830	2830	0
112	20240117	174200	41419165	2830	2830	2830	2830	0
113	20240117	174100	41419165	2830	2830	2830	2830	0
114	20240117	174000	41419165	2830	2830	2830	2830	0
115	20240117	173900	41419165	2830	2830	2830	2830	0
116	20240117	173800	41419165	2830	2830	2830	2830	0
117	20240117	173700	41419165	2830	2830	2830	2830	0
118	20240117	173600	41419165	2830	2830	2830	2830	0
119	20240117	173500	41419165	2830	2830	2830	2830	0
120	20240117	173400	41419165	2830	2830	2830	2830	0
121	20240117	173300	41419165	2830	2830	2830	2830	0
122	20240117	173200	41419165	2830	2830	2830	2830	911
123	20240117	173100	41419165	2830	2830	2830	2830	0
124	20240117	173000	41419165	2830	2830	2830	2830	0
125	20240117	172900	41419165	2830	2830	2830	2830	0
126	20240117	172800	41419165	2830	2830	2830	2830	0
127	20240117	172700	41419165	2830	2830	2830	2830	0
128	20240117	172600	41419165	2830	2830	2830	2830	0
129	20240117	172500	41419165	2830	2830	2830	2830	0
130	20240117	172400	41419165	2830	2830	2830	2830	0
131	20240117	172300	41419165	2830	2830	2830	2830	0
132	20240117	172200	41419165	2830	2830	2830	2830	0
133	20240117	172100	41419165	2830	2830	2830	2830	0
134	20240117	172000	41419165	2830	2830	2830	2830	0
135	20240117	171900	41419165	2830	2830	2830	2830	0
136	20240117	171800	41419165	2830	2830	2830	2830	0
137	20240117	171700	41419165	2830	2830	2830	2830	0
138	20240117	171600	41419165	2830	2830	2830	2830	0
139	20240117	171500	41419165	2830	2830	2830	2830	0
140	20240117	171400	41419165	2830	2830	2830	2830	0
141	20240117	171300	41419165	2830	2830	2830	2830	0
142	20240117	171200	41419165	2830	2830	2830	2830	0
143	20240117	171100	41419165	2830	2830	2830	2830	0
144	20240117	171000	41419165	2830	2830	2830	2830	0
145	20240117	170900	41419165	2830	2830	2830	2830	0
146	20240117	170800	41419165	2830	2830	2830	2830	0
147	20240117	170700	41419165	2830	2830	2830	2830	0
148	20240117	170600	41419165	2830	2830	2830	2830	0
149	20240117	170500	41419165	2830	2830	2830	2830	0
150	20240117	170400	41419165	2830	2830	2830	2830	0
151	20240117	170300	41419165	2830	2830	2830	2830	0
152	20240117	170200	41419165	2830	2830	2830	2830	911
153	20240117	170100	41419165	2830	2830	2830	2830	0
154	20240117	170000	41419165	2830	2830	2830	2830	0
155	20240117	165900	41419165	2830	2830	2830	2830	0
156	20240117	165800	41419165	2830	2830	2830	2830	0
157	20240117	165700	41419165	2830	2830	2830	2830	0
158	20240117	165600	41419165	2830	2830	2830	2830	0
159	20240117	165500	41419165	2830	2830	2830	2830	0
160	20240117	165400	41419165	2830	2830	2830	2830	0
161	20240117	165300	41419165	2830	2830	2830	2830	0
162	20240117	165200	41419165	2830	2830	2830	2830	0
163	20240117	165100	41419165	2830	2830	2830	2830	0
164	20240117	165000	41419165	2830	2830	2830	2830	0
165	20240117	164900	41419165	2830	2830	2830	2830	0
166	20240117	164800	41419165	2830	2830	2830	2830	0
167	20240117	164700	41419165	2830	2830	2830	2830	0
168	20240117	164600	41419165	2830	2830	2830	2830	0
169	20240117	164500	41419165	2830	2830	2830	2830	0
170	20240117	164400	41419165	2830	2830	2830	2830	0
171	20240117	164300	41419165	2830	2830	2830	2830	0
172	20240117	164200	41419165	2830	2830	2830	2830	0
173	20240117	164100	41419165	2830	2830	2830	2830	0
174	20240117	164000	41419165	2830	2830	2830	2830	0
175	20240117	163900	41419165	2830	2830	2830	2830	0
176	20240117	163800	41419165	2830	2830	2830	2830	0
177	20240117	163700	41419165	2830	2830	2830	2830	0
178	20240117	163600	41419165	2830	2830	2830	2830	0
179	20240117	163500	41419165	2830	2830	2830	2830	0
180	20240117	163400	41419165	2830	2830	2830	2830	0
181	20240117	163300	41419165	2830	2830	2830	2830	0
182	20240117	163200	41419165	2830	2830	2830	2830	911
183	20240117	163100	41419165	2830	2830	2830	2830	0
184	20240117	163000	41419165	2830	2830	2830	2830	0
185	20240117	162900	41419165	2830	2830	2830	2830	0
186	20240117	162800	41419165	2830	2830	2830	2830	0
187	20240117	162700	41419165	2830	2830	2830	2830	0
188	20240117	162600	41419165	2830	2830	2830	2830	0
189	20240117	162500	41419165	2830	2830	2830	2830	0
190	20240117	162400	41419165	2830	2830	2830	2830	0
191	20240117	162300	41419165	2830	2830	2830	2830	0
192	20240117	162200	41419165	2830	2830	2830	2830	0
193	20240117	162100	41419165	2830	2830	2830	2830	0
194	20240117	162000	41419165	2830	2830	2830	2830	0
195	20240117	161900	41419165	2830	2830	2830	2830	0
196	20240117	161800	41419165	2830	2830	2830	2830	0
197	20240117	161700	41419165	2830	2830	2830	2830	0
198	20240117	161600	41419165	2830	2830	2830	2830	0
199	20240117	161500	41419165	2830	2830	2830	2830	0
200	20240117	161400	41419165	2830	2830	2830	2830	0
201	20240117	161300	41419165	2830	2830	2830	2830	0
202	20240117	161200	41419165	2830	2830	2830	2830	0
203	20240117	161100	41419165	2830	2830	2830	2830	0
204	20240117	161000	41419165	2830	2830	2830	2830	0
205	20240117	160900	41419165	2830	2830	2830	2830	0
206	20240117	160800	41419165	2830	2830	2830	2830	0
207	20240117	160700	41419165	2830	2830	2830	2830	0
208	20240117	160600	41419165	2830	2830	2830	2830	0
209	20240117	160500	41419165	2830	2830	2830	2830	0
210	20240117	160400	41419165	2830	2830	2830	2830	0
211	20240117	160300	41419165	2830	2830	2830	2830	0
212	20240117	160200	41419165	2830	2830	2830	2830	911
213	20240117	160100	41419165	2830	2830	2830	2830	0
214	20240117	160000	41419165	2830	2830	2830	2830	0
215	20240117	155900	41419165	2830	2830	2830	2830	0
216	20240117	155800	41419165	2830	2830	2830	2830	0
217	20240117	155700	41419165	2830	2830	2830	2830	0
218	20240117	155600	41419165	2830	2830	2830	2830	0
219	20240117	155500	41419165	2830	2830	2830	2830	0
220	20240117	155400	41419165	2830	2830	2830	2830	0
221	20240117	155300	41419165	2830	2830	2830	2830	0
222	20240117	155200	41419165	2830	2830	2830	2830	0
223	20240117	155100	41419165	2830	2830	2830	2830	0
224	20240117	155000	41419165	2830	2830	2830	2830	0
225	20240117	154900	41419165	2830	2830	2830	2830	0
226	20240117	154800	41419165	2830	2830	2830	2830	0
227	20240117	154700	41419165	2830	2830	2830	2830	0
228	20240117	154600	41419165	2830	2830	2830	2830	0
229	20240117	154500	41419165	2830	2830	2830	2830	0
230	20240117	154400	41419165	2830	2830	2830	2830	0
231	20240117	154300	41419165	2830	2830	2830	2830	0
232	20240117	154200	41419165	2830	2830	2830	2830	0
233	20240117	154100	41419165	2830	2830	2830	2830	0
234	20240117	154000	41419165	2830	2830	2830	2830	0
235	20240117	153900	41419165	2830	2830	2830	2830	0
236	20240117	153800	41419165	2830	2830	2830	2830	0
237	20240117	153700	41419165	2830	2830	2830	2830	0
238	20240117	153600	41419165	2830	2830	2830	2830	0
239	20240117	153500	41419165	2830	2830	2830	2830	0
240	20240117	153400	41419165	2830	2830	2830	2830	0
241	20240117	153300	41419165	2830	2830	2830	2830	0
242	20240117	153200	41419165	2830	2830	2830	2830	911
243	20240117	153100	41419165	2830	2830	2830	2830	0
244	20240117	153000	41419165	2830	2830	2830	2830	911
245	20240117	152900	38841035	2835	2835	2835	2835	0
246	20240117	152800	38841035	2835	2835	2835	2835	0
247	20240117	152700	38841035	2835	2835	2835	2835	0
248	20240117	152600	38841035	2835	2835	2835	2835	0
249	20240117	152500	38841035	2835	2835	2835	2835	0
250	20240117	152400	38841035	2835	2835	2835	2835	0
251	20240117	152300	38841035	2835	2835	2835	2835	0
252	20240117	152200	38841035	2835	2835	2835	2835	0
253	20240117	152100	38841035	2835	2835	2835	2835	0
254	20240117	152000	38841035	2835	2835	2835	2835	0
255	20240117	151900	38841035	2835	2835	2835	2835	2
256	20240117	151800	38835365	2840	2840	2840	2840	0
257	20240117	151700	38835365	2840	2840	2840	2840	0
258	20240117	151600	38835365	2840	2800	2840	2800	1875
259	20240117	151500	33569550	2815	2815	2815	2800	11
260	20240117	151400	33538630	2815	2815	2815	2815	0
261	20240117	151300	33538630	2815	2815	2815	2815	0
262	20240117	151200	33538630	2815	2815	2815	2815	0
263	20240117	151100	33538630	2815	2815	2815	2815	0
264	20240117	151000	33538630	2815	2815	2815	2815	0
265	20240117	150900	33538630	2815	2815	2815	2815	0
266	20240117	150800	33538630	2815	2815	2815	2815	0
267	20240117	150700	33538630	2815	2815	2815	2815	0
268	20240117	150600	33538630	2815	2800	2815	2800	253
269	20240117	150500	32830215	2815	2815	2815	2815	0
270	20240117	150400	32830215	2815	2815	2815	2815	0
271	20240117	150300	32830215	2815	2815	2815	2815	4
272	20240117	150200	32818955	2815	2815	2815	2815	0
273	20240117	150100	32818955	2815	2815	2815	2815	0
274	20240117	150000	32818955	2815	2815	2815	2815	0
275	20240117	145900	32818955	2815	2815	2815	2815	1
276	20240117	145800	32816140	2815	2815	2815	2815	13
277	20240117	145700	32779545	2800	2800	2800	2800	0
278	20240117	145600	32779545	2800	2805	2805	2800	230
279	20240117	145500	32135525	2815	2810	2815	2810	5
280	20240117	145400	32121470	2810	2810	2810	2810	0
281	20240117	145300	32121470	2810	2810	2810	2810	18
282	20240117	145200	32070890	2810	2810	2810	2810	0
283	20240117	145100	32070890	2810	2805	2810	2805	911
284	20240117	145000	29515530	2810	2810	2810	2810	0
285	20240117	144900	29515530	2810	2810	2810	2810	0
286	20240117	144800	29515530	2810	2810	2810	2810	0
287	20240117	144700	29515530	2810	2810	2810	2810	46
288	20240117	144600	29386270	2810	2810	2810	2810	100
289	20240117	144500	29105270	2810	2810	2810	2810	0
290	20240117	144400	29105270	2810	2810	2810	2810	0
291	20240117	144300	29105270	2810	2810	2810	2810	0
292	20240117	144200	29105270	2810	2810	2810	2810	0
293	20240117	144100	29105270	2810	2810	2810	2810	0
294	20240117	144000	29105270	2810	2810	2810	2810	0
295	20240117	143900	29105270	2810	2810	2810	2810	0
296	20240117	143800	29105270	2810	2810	2810	2810	0
297	20240117	143700	29105270	2810	2810	2810	2810	50
298	20240117	143600	28964770	2810	2810	2810	2810	0
299	20240117	143500	28964770	2810	2810	2810	2810	0
300	20240117	143400	28964770	2810	2810	2810	2810	0
301	20240117	143300	28964770	2810	2810	2810	2810	0
302	20240117	143200	28964770	2810	2810	2810	2810	0
303	20240117	143100	28964770	2810	2810	2810	2810	0
304	20240117	143000	28964770	2810	2810	2810	2810	0
305	20240117	142900	28964770	2810	2810	2810	2810	0
306	20240117	142800	28964770	2810	2810	2810	2810	34
307	20240117	142700	28869230	2810	2810	2810	2810	0
308	20240117	142600	28869230	2810	2810	2810	2810	0
309	20240117	142500	28869230	2810	2810	2810	2810	0
310	20240117	142400	28869230	2810	2810	2810	2810	0
311	20240117	142300	28869230	2810	2810	2810	2810	0
312	20240117	142200	28869230	2810	2810	2810	2810	0
313	20240117	142100	28869230	2810	2810	2810	2810	11
314	20240117	142000	28838320	2810	2810	2810	2810	0
315	20240117	141900	28838320	2810	2805	2810	2805	31
316	20240117	141800	28751360	2805	2805	2805	2805	0
317	20240117	141700	28751360	2805	2805	2805	2805	0
318	20240117	141600	28751360	2805	2805	2805	2805	100
319	20240117	141500	28470860	2810	2810	2810	2810	0
320	20240117	141400	28470860	2810	2810	2810	2810	32
321	20240117	141300	28380940	2805	2805	2805	2805	20
322	20240117	141200	28324840	2810	2810	2810	2810	0
323	20240117	141100	28324840	2810	2810	2810	2810	120
324	20240117	141000	27987640	2810	2810	2810	2810	0
325	20240117	140900	27987640	2810	2810	2810	2810	0
326	20240117	140800	27987640	2810	2810	2810	2810	0
327	20240117	140700	27987640	2810	2810	2810	2810	0
328	20240117	140600	27987640	2810	2810	2810	2810	0
329	20240117	140500	27987640	2810	2810	2810	2810	0
330	20240117	140400	27987640	2810	2810	2810	2810	0
331	20240117	140300	27987640	2810	2815	2815	2810	111
332	20240117	140200	27675725	2815	2815	2815	2815	0
333	20240117	140100	27675725	2815	2810	2815	2810	101
334	20240117	140000	27391910	2815	2815	2815	2815	0
335	20240117	135900	27391910	2815	2815	2815	2815	8
336	20240117	135800	27369390	2820	2820	2820	2820	35
337	20240117	135700	27270690	2820	2820	2820	2820	1
338	20240117	135600	27267870	2820	2820	2820	2820	1
339	20240117	135500	27265050	2820	2820	2820	2820	0
340	20240117	135400	27265050	2820	2820	2820	2820	0
341	20240117	135300	27265050	2820	2820	2820	2820	0
342	20240117	135200	27265050	2820	2820	2820	2820	0
343	20240117	135100	27265050	2820	2820	2820	2820	0
344	20240117	135000	27265050	2820	2820	2820	2820	0
345	20240117	134900	27265050	2820	2820	2820	2820	0
346	20240117	134800	27265050	2820	2820	2820	2820	0
347	20240117	134700	27265050	2820	2820	2820	2820	0
348	20240117	134600	27265050	2820	2820	2820	2820	0
349	20240117	134500	27265050	2820	2820	2820	2820	0
350	20240117	134400	27265050	2820	2820	2820	2820	0
351	20240117	134300	27265050	2820	2820	2820	2820	0
352	20240117	134200	27265050	2820	2820	2820	2820	0
353	20240117	134100	27265050	2820	2820	2820	2820	0
354	20240117	134000	27265050	2820	2820	2820	2820	0
355	20240117	133900	27265050	2820	2820	2820	2820	0
356	20240117	133800	27265050	2820	2820	2820	2820	400
357	20240117	133700	26137050	2815	2815	2815	2815	1
358	20240117	133600	26134235	2815	2815	2815	2815	1
359	20240117	133500	26131420	2815	2815	2815	2815	1
360	20240117	133400	26128605	2815	2815	2815	2815	29
361	20240117	133300	26046970	2820	2820	2820	2820	1
362	20240117	133200	26044150	2815	2815	2815	2815	1
363	20240117	133100	26041335	2815	2815	2815	2815	0
364	20240117	133000	26041335	2815	2815	2815	2815	0
365	20240117	132900	26041335	2815	2815	2815	2815	0
366	20240117	132800	26041335	2815	2815	2815	2815	0
367	20240117	132700	26041335	2815	2815	2815	2815	0
368	20240117	132600	26041335	2815	2815	2815	2815	0
369	20240117	132500	26041335	2815	2815	2815	2815	0
370	20240117	132400	26041335	2815	2815	2815	2815	0
371	20240117	132300	26041335	2815	2815	2815	2815	0
372	20240117	132200	26041335	2815	2815	2815	2815	2
373	20240117	132100	26035705	2820	2820	2820	2820	0
374	20240117	132000	26035705	2820	2820	2820	2820	0
375	20240117	131900	26035705	2820	2820	2820	2820	0
376	20240117	131800	26035705	2820	2820	2820	2820	0
377	20240117	131700	26035705	2820	2820	2820	2820	1
378	20240117	131600	26032885	2820	2820	2820	2820	0
379	20240117	131500	26032885	2820	2820	2820	2820	0
380	20240117	131400	26032885	2820	2820	2820	2820	0
381	20240117	131300	26032885	2820	2820	2820	2820	0
382	20240117	131200	26032885	2820	2820	2820	2820	0
383	20240117	131100	26032885	2820	2820	2820	2820	0
384	20240117	131000	26032885	2820	2820	2820	2820	0
385	20240117	130900	26032885	2820	2820	2820	2820	0
386	20240117	130800	26032885	2820	2820	2820	2820	0
387	20240117	130700	26032885	2820	2820	2820	2820	0
388	20240117	130600	26032885	2820	2820	2820	2820	2
389	20240117	130500	26027245	2810	2810	2810	2810	0
390	20240117	130400	26027245	2810	2810	2810	2810	121
391	20240117	130300	25687235	2820	2820	2820	2820	0
392	20240117	130200	25687235	2820	2820	2820	2820	0
393	20240117	130100	25687235	2820	2820	2820	2820	0
394	20240117	130000	25687235	2820	2820	2820	2820	0
395	20240117	125900	25687235	2820	2820	2820	2820	1
396	20240117	125800	25684415	2810	2810	2810	2810	0
397	20240117	125700	25684415	2810	2810	2810	2810	0
398	20240117	125600	25684415	2810	2810	2810	2810	0
399	20240117	125500	25684415	2810	2810	2810	2810	198
400	20240117	125400	25128035	2820	2820	2820	2820	0
401	20240117	125300	25128035	2820	2820	2820	2820	0
402	20240117	125200	25128035	2820	2820	2820	2820	0
403	20240117	125100	25128035	2820	2815	2820	2815	2
404	20240117	125000	25122400	2810	2810	2810	2810	0
405	20240117	124900	25122400	2810	2810	2810	2810	0
406	20240117	124800	25122400	2810	2810	2810	2810	0
407	20240117	124700	25122400	2810	2820	2820	2810	74
408	20240117	124600	24914450	2810	2810	2810	2810	1
409	20240117	124500	24911640	2820	2820	2820	2820	0
410	20240117	124400	24911640	2820	2820	2820	2820	2
411	20240117	124300	24906000	2820	2820	2820	2820	0
412	20240117	124200	24906000	2820	2820	2820	2820	0
413	20240117	124100	24906000	2820	2820	2820	2820	0
414	20240117	124000	24906000	2820	2820	2820	2820	0
415	20240117	123900	24906000	2820	2820	2820	2820	0
416	20240117	123800	24906000	2820	2820	2820	2820	0
417	20240117	123700	24906000	2820	2820	2820	2820	0
418	20240117	123600	24906000	2820	2820	2820	2820	0
419	20240117	123500	24906000	2820	2820	2820	2820	0
420	20240117	123400	24906000	2820	2820	2820	2820	0
421	20240117	123300	24906000	2820	2820	2820	2820	0
422	20240117	123200	24906000	2820	2820	2820	2820	1
423	20240117	123100	24903180	2805	2805	2805	2805	507
424	20240117	123000	23481045	2820	2820	2820	2820	1
425	20240117	122900	23478225	2805	2805	2805	2805	0
426	20240117	122800	23478225	2805	2805	2805	2805	0
427	20240117	122700	23478225	2805	2805	2805	2805	0
428	20240117	122600	23478225	2805	2805	2805	2805	0
429	20240117	122500	23478225	2805	2805	2805	2805	0
430	20240117	122400	23478225	2805	2805	2805	2805	0
431	20240117	122300	23478225	2805	2805	2805	2805	0
432	20240117	122200	23478225	2805	2805	2805	2805	0
433	20240117	122100	23478225	2805	2805	2805	2805	0
434	20240117	122000	23478225	2805	2805	2805	2805	0
435	20240117	121900	23478225	2805	2805	2805	2805	0
436	20240117	121800	23478225	2805	2805	2805	2805	170
437	20240117	121700	23001375	2805	2805	2805	2805	0
438	20240117	121600	23001375	2805	2805	2805	2805	0
439	20240117	121500	23001375	2805	2805	2805	2805	0
440	20240117	121400	23001375	2805	2805	2805	2805	0
441	20240117	121300	23001375	2805	2805	2805	2805	0
442	20240117	121200	23001375	2805	2805	2805	2805	247
443	20240117	121100	22308540	2810	2810	2810	2810	1
444	20240117	121000	22305730	2810	2810	2810	2810	2
445	20240117	120900	22300110	2810	2810	2810	2810	0
446	20240117	120800	22300110	2810	2810	2810	2810	215
447	20240117	120700	21695960	2805	2805	2805	2805	0
448	20240117	120600	21695960	2805	2805	2805	2805	0
449	20240117	120500	21695960	2805	2805	2805	2805	0
450	20240117	120400	21695960	2805	2805	2805	2805	0
451	20240117	120300	21695960	2805	2805	2805	2805	0
452	20240117	120200	21695960	2805	2805	2805	2805	0
453	20240117	120100	21695960	2805	2805	2805	2805	0
454	20240117	120000	21695960	2805	2805	2805	2805	0
455	20240117	115900	21695960	2805	2805	2805	2805	0
456	20240117	115800	21695960	2805	2815	2815	2805	900
457	20240117	115700	19168215	2820	2820	2820	2820	0
458	20240117	115600	19168215	2820	2820	2820	2820	0
459	20240117	115500	19168215	2820	2820	2820	2820	0
460	20240117	115400	19168215	2820	2820	2820	2820	0
461	20240117	115300	19168215	2820	2820	2820	2820	0
462	20240117	115200	19168215	2820	2820	2820	2820	0
463	20240117	115100	19168215	2820	2820	2820	2820	40
464	20240117	115000	19055415	2825	2825	2825	2825	0
465	20240117	114900	19055415	2825	2825	2825	2825	0
466	20240117	114800	19055415	2825	2825	2825	2825	0
467	20240117	114700	19055415	2825	2825	2825	2825	0
468	20240117	114600	19055415	2825	2825	2825	2825	1
469	20240117	114500	19052590	2810	2810	2810	2810	0
470	20240117	114400	19052590	2810	2810	2810	2810	0
471	20240117	114300	19052590	2810	2810	2810	2810	0
472	20240117	114200	19052590	2810	2810	2810	2810	0
473	20240117	114100	19052590	2810	2810	2810	2810	0
474	20240117	114000	19052590	2810	2810	2810	2810	0
475	20240117	113900	19052590	2810	2810	2810	2810	0
476	20240117	113800	19052590	2810	2810	2810	2810	0
477	20240117	113700	19052590	2810	2810	2810	2810	0
478	20240117	113600	19052590	2810	2810	2810	2810	0
479	20240117	113500	19052590	2810	2810	2810	2810	0
480	20240117	113400	19052590	2810	2810	2810	2810	0
481	20240117	113300	19052590	2810	2810	2810	2810	0
482	20240117	113200	19052590	2810	2810	2810	2810	0
483	20240117	113100	19052590	2810	2810	2810	2810	0
484	20240117	113000	19052590	2810	2810	2810	2810	0
485	20240117	112900	19052590	2810	2810	2810	2810	0
486	20240117	112800	19052590	2810	2820	2820	2805	1092
487	20240117	112700	15982185	2845	2845	2845	2845	0
488	20240117	112600	15982185	2845	2845	2845	2845	0
489	20240117	112500	15982185	2845	2845	2845	2845	0
490	20240117	112400	15982185	2845	2845	2845	2845	0
491	20240117	112300	15982185	2845	2845	2845	2845	0
492	20240117	112200	15982185	2845	2845	2845	2845	0
493	20240117	112100	15982185	2845	2845	2845	2845	0
494	20240117	112000	15982185	2845	2845	2845	2845	0
495	20240117	111900	15982185	2845	2845	2845	2845	0
496	20240117	111800	15982185	2845	2845	2845	2845	0
497	20240117	111700	15982185	2845	2845	2845	2845	0
498	20240117	111600	15982185	2845	2845	2845	2845	0
499	20240117	111500	15982185	2845	2845	2845	2845	0
500	20240117	111400	15982185	2845	2845	2845	2845	0
501	20240117	111300	15982185	2845	2845	2845	2845	0
502	20240117	111200	15982185	2845	2845	2845	2845	0
503	20240117	111100	15982185	2845	2845	2845	2845	0
504	20240117	111000	15982185	2845	2845	2845	2845	100
505	20240117	110900	15697685	2845	2845	2845	2845	0
506	20240117	110800	15697685	2845	2845	2845	2845	0
507	20240117	110700	15697685	2845	2845	2845	2845	0
508	20240117	110600	15697685	2845	2845	2845	2845	0
509	20240117	110500	15697685	2845	2840	2845	2840	3
510	20240117	110400	15689160	2840	2840	2840	2840	0
511	20240117	110300	15689160	2840	2840	2840	2840	1
512	20240117	110200	15686320	2825	2825	2825	2825	0
513	20240117	110100	15686320	2825	2825	2825	2825	84
514	20240117	110000	15449020	2825	2825	2825	2825	0
515	20240117	105900	15449020	2825	2825	2825	2825	0
516	20240117	105800	15449020	2825	2825	2825	2825	200
517	20240117	105700	14884020	2830	2845	2845	2830	45
518	20240117	105600	14756055	2845	2845	2845	2845	0
519	20240117	105500	14756055	2845	2845	2845	2845	0
520	20240117	105400	14756055	2845	2845	2845	2845	0
521	20240117	105300	14756055	2845	2845	2845	2845	0
522	20240117	105200	14756055	2845	2840	2845	2840	2
523	20240117	105100	14750370	2855	2855	2855	2855	0
524	20240117	105000	14750370	2855	2855	2855	2855	0
525	20240117	104900	14750370	2855	2855	2855	2855	0
526	20240117	104800	14750370	2855	2855	2855	2855	0
527	20240117	104700	14750370	2855	2855	2855	2855	0
528	20240117	104600	14750370	2855	2855	2855	2855	0
529	20240117	104500	14750370	2855	2855	2855	2855	0
530	20240117	104400	14750370	2855	2855	2855	2855	0
531	20240117	104300	14750370	2855	2855	2855	2855	0
532	20240117	104200	14750370	2855	2855	2855	2855	0
533	20240117	104100	14750370	2855	2855	2855	2855	0
534	20240117	104000	14750370	2855	2855	2855	2855	0
535	20240117	103900	14750370	2855	2855	2855	2855	0
536	20240117	103800	14750370	2855	2855	2855	2855	0
537	20240117	103700	14750370	2855	2855	2855	2855	0
538	20240117	103600	14750370	2855	2855	2855	2855	0
539	20240117	103500	14750370	2855	2855	2855	2855	0
540	20240117	103400	14750370	2855	2855	2855	2855	0
541	20240117	103300	14750370	2855	2855	2855	2855	0
542	20240117	103200	14750370	2855	2855	2855	2855	0
543	20240117	103100	14750370	2855	2855	2855	2855	0
544	20240117	103000	14750370	2855	2855	2855	2855	0
545	20240117	102900	14750370	2855	2855	2855	2855	0
546	20240117	102800	14750370	2855	2855	2855	2855	0
547	20240117	102700	14750370	2855	2855	2855	2855	0
548	20240117	102600	14750370	2855	2855	2855	2855	0
549	20240117	102500	14750370	2855	2855	2855	2855	0
550	20240117	102400	14750370	2855	2855	2855	2855	0
551	20240117	102300	14750370	2855	2855	2855	2855	0
552	20240117	102200	14750370	2855	2855	2855	2855	0
553	20240117	102100	14750370	2855	2855	2855	2855	0
554	20240117	102000	14750370	2855	2855	2855	2855	0
555	20240117	101900	14750370	2855	2855	2855	2855	0
556	20240117	101800	14750370	2855	2855	2855	2855	0
557	20240117	101700	14750370	2855	2855	2855	2855	0
558	20240117	101600	14750370	2855	2855	2855	2855	0
559	20240117	101500	14750370	2855	2855	2855	2855	0
560	20240117	101400	14750370	2855	2855	2855	2855	0
561	20240117	101300	14750370	2855	2855	2855	2855	0
562	20240117	101200	14750370	2855	2855	2855	2855	0
563	20240117	101100	14750370	2855	2855	2855	2855	0
564	20240117	101000	14750370	2855	2855	2855	2855	0
565	20240117	100900	14750370	2855	2855	2855	2855	0
566	20240117	100800	14750370	2855	2855	2855	2855	0
567	20240117	100700	14750370	2855	2855	2855	2855	0
568	20240117	100600	14750370	2855	2855	2855	2855	0
569	20240117	100500	14750370	2855	2855	2855	2855	0
570	20240117	100400	14750370	2855	2855	2855	2855	1
571	20240117	100300	14747515	2820	2835	2835	2820	2400
572	20240117	100200	7960500	2855	2855	2855	2855	0
573	20240117	100100	7960500	2855	2855	2855	2855	0
574	20240117	100000	7960500	2855	2855	2855	2855	1
575	20240117	095900	7957645	2830	2830	2830	2830	0
576	20240117	095800	7957645	2830	2830	2830	2830	1
577	20240117	095700	7954815	2855	2855	2855	2855	0
578	20240117	095600	7954815	2855	2855	2855	2855	0
579	20240117	095500	7954815	2855	2830	2855	2830	17
580	20240117	095400	7906680	2855	2855	2855	2855	0
581	20240117	095300	7906680	2855	2855	2855	2855	0
582	20240117	095200	7906680	2855	2855	2855	2855	0
583	20240117	095100	7906680	2855	2855	2855	2855	0
584	20240117	095000	7906680	2855	2855	2855	2855	0
585	20240117	094900	7906680	2855	2855	2855	2855	0
586	20240117	094800	7906680	2855	2855	2855	2855	0
587	20240117	094700	7906680	2855	2855	2855	2855	0
588	20240117	094600	7906680	2855	2855	2855	2855	0
589	20240117	094500	7906680	2855	2855	2855	2855	40
590	20240117	094400	7792480	2855	2855	2855	2855	0
591	20240117	094300	7792480	2855	2855	2855	2855	0
592	20240117	094200	7792480	2855	2855	2855	2855	0
593	20240117	094100	7792480	2855	2855	2855	2855	0
594	20240117	094000	7792480	2855	2855	2855	2855	1
595	20240117	093900	7789625	2830	2830	2830	2830	5
596	20240117	093800	7775475	2855	2855	2855	2855	3
597	20240117	093700	7766910	2855	2855	2855	2855	10
598	20240117	093600	7738360	2835	2835	2835	2835	150
599	20240117	093500	7313110	2835	2835	2835	2835	1
600	20240117	093400	7310275	2855	2855	2855	2855	2
601	20240117	093300	7304565	2835	2835	2835	2835	0
602	20240117	093200	7304565	2835	2835	2835	2835	1
603	20240117	093100	7301730	2835	2835	2835	2835	0
604	20240117	093000	7301730	2835	2835	2835	2835	0
605	20240117	092900	7301730	2835	2835	2835	2835	1
606	20240117	092800	7298895	2860	2850	2860	2850	520
607	20240117	092700	5813705	2830	2835	2835	2830	125
608	20240117	092600	5459930	2835	2835	2835	2835	5
609	20240117	092500	5445755	2850	2850	2850	2850	1
610	20240117	092400	5442905	2835	2835	2835	2835	0
611	20240117	092300	5442905	2835	2835	2835	2835	3
612	20240117	092200	5434400	2860	2860	2860	2860	0
613	20240117	092100	5434400	2860	2850	2860	2850	12
614	20240117	092000	5400165	2835	2835	2835	2835	5
615	20240117	091900	5385990	2860	2860	2860	2860	0
616	20240117	091800	5385990	2860	2860	2860	2830	673
617	20240117	091700	3479930	2840	2840	2840	2840	0
618	20240117	091600	3479930	2840	2840	2840	2840	21
619	20240117	091500	3420290	2850	2850	2850	2850	0
620	20240117	091400	3420290	2850	2850	2850	2850	17
621	20240117	091300	3371840	2850	2850	2850	2850	500
622	20240117	091200	1946840	2860	2860	2860	2860	0
623	20240117	091100	1946840	2860	2860	2860	2860	0
624	20240117	091000	1946840	2860	2860	2860	2860	0
625	20240117	090900	1946840	2860	2860	2860	2860	0
626	20240117	090800	1946840	2860	2860	2860	2860	0
627	20240117	090700	1946840	2860	2860	2860	2860	0
628	20240117	090600	1946840	2860	2860	2860	2860	0
629	20240117	090500	1946840	2860	2845	2860	2845	65
630	20240117	090400	1761480	2845	2850	2850	2845	20
631	20240117	090300	1704495	2860	2860	2860	2860	1
632	20240117	090200	1701635	2850	2850	2850	2850	0
633	20240117	090100	1701635	2850	2855	2855	2850	7
634	20240117	090000	1681680	2860	2860	2860	2860	588