KissMeData/051630/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193300	50510320	2980	2980	2980	2980	137
3	20240115	193200	50510320	2980	2980	2980	2980	0
4	20240115	193100	50510320	2980	2980	2980	2980	0
5	20240115	193000	50510320	2980	2980	2980	2980	0
6	20240115	192900	50510320	2980	2980	2980	2980	0
7	20240115	192800	50510320	2980	2980	2980	2980	0
8	20240115	192700	50510320	2980	2980	2980	2980	0
9	20240115	192600	50510320	2980	2980	2980	2980	0
10	20240115	192500	50510320	2980	2980	2980	2980	0
11	20240115	192400	50510320	2980	2980	2980	2980	0
12	20240115	192300	50510320	2980	2980	2980	2980	0
13	20240115	192200	50510320	2980	2980	2980	2980	0
14	20240115	192100	50510320	2980	2980	2980	2980	0
15	20240115	192000	50510320	2980	2980	2980	2980	0
16	20240115	191900	50510320	2980	2980	2980	2980	0
17	20240115	191800	50510320	2980	2980	2980	2980	0
18	20240115	191700	50510320	2980	2980	2980	2980	0
19	20240115	191600	50510320	2980	2980	2980	2980	0
20	20240115	191500	50510320	2980	2980	2980	2980	0
21	20240115	191400	50510320	2980	2980	2980	2980	0
22	20240115	191300	50510320	2980	2980	2980	2980	0
23	20240115	191200	50510320	2980	2980	2980	2980	0
24	20240115	191100	50510320	2980	2980	2980	2980	0
25	20240115	191000	50510320	2980	2980	2980	2980	0
26	20240115	190900	50510320	2980	2980	2980	2980	0
27	20240115	190800	50510320	2980	2980	2980	2980	0
28	20240115	190700	50510320	2980	2980	2980	2980	0
29	20240115	190600	50510320	2980	2980	2980	2980	0
30	20240115	190500	50510320	2980	2980	2980	2980	0
31	20240115	190400	50510320	2980	2980	2980	2980	0
32	20240115	190300	50510320	2980	2980	2980	2980	137
33	20240115	190200	50510320	2980	2980	2980	2980	0
34	20240115	190100	50510320	2980	2980	2980	2980	0
35	20240115	190000	50510320	2980	2980	2980	2980	0
36	20240115	185900	50510320	2980	2980	2980	2980	0
37	20240115	185800	50510320	2980	2980	2980	2980	0
38	20240115	185700	50510320	2980	2980	2980	2980	0
39	20240115	185600	50510320	2980	2980	2980	2980	0
40	20240115	185500	50510320	2980	2980	2980	2980	0
41	20240115	185400	50510320	2980	2980	2980	2980	0
42	20240115	185300	50510320	2980	2980	2980	2980	0
43	20240115	185200	50510320	2980	2980	2980	2980	0
44	20240115	185100	50510320	2980	2980	2980	2980	0
45	20240115	185000	50510320	2980	2980	2980	2980	0
46	20240115	184900	50510320	2980	2980	2980	2980	0
47	20240115	184800	50510320	2980	2980	2980	2980	0
48	20240115	184700	50510320	2980	2980	2980	2980	0
49	20240115	184600	50510320	2980	2980	2980	2980	0
50	20240115	184500	50510320	2980	2980	2980	2980	0
51	20240115	184400	50510320	2980	2980	2980	2980	0
52	20240115	184300	50510320	2980	2980	2980	2980	0
53	20240115	184200	50510320	2980	2980	2980	2980	0
54	20240115	184100	50510320	2980	2980	2980	2980	0
55	20240115	184000	50510320	2980	2980	2980	2980	0
56	20240115	183900	50510320	2980	2980	2980	2980	0
57	20240115	183800	50510320	2980	2980	2980	2980	0
58	20240115	183700	50510320	2980	2980	2980	2980	0
59	20240115	183600	50510320	2980	2980	2980	2980	0
60	20240115	183500	50510320	2980	2980	2980	2980	0
61	20240115	183400	50510320	2980	2980	2980	2980	0
62	20240115	183300	50510320	2980	2980	2980	2980	137
63	20240115	183200	50510320	2980	2980	2980	2980	0
64	20240115	183100	50510320	2980	2980	2980	2980	0
65	20240115	183000	50510320	2980	2980	2980	2980	0
66	20240115	182900	50510320	2980	2980	2980	2980	0
67	20240115	182800	50510320	2980	2980	2980	2980	0
68	20240115	182700	50510320	2980	2980	2980	2980	0
69	20240115	182600	50510320	2980	2980	2980	2980	0
70	20240115	182500	50510320	2980	2980	2980	2980	0
71	20240115	182400	50510320	2980	2980	2980	2980	0
72	20240115	182300	50510320	2980	2980	2980	2980	0
73	20240115	182200	50510320	2980	2980	2980	2980	0
74	20240115	182100	50510320	2980	2980	2980	2980	0
75	20240115	182000	50510320	2980	2980	2980	2980	0
76	20240115	181900	50510320	2980	2980	2980	2980	0
77	20240115	181800	50510320	2980	2980	2980	2980	0
78	20240115	181700	50510320	2980	2980	2980	2980	0
79	20240115	181600	50510320	2980	2980	2980	2980	0
80	20240115	181500	50510320	2980	2980	2980	2980	0
81	20240115	181400	50510320	2980	2980	2980	2980	0
82	20240115	181300	50510320	2980	2980	2980	2980	0
83	20240115	181200	50510320	2980	2980	2980	2980	0
84	20240115	181100	50510320	2980	2980	2980	2980	0
85	20240115	181000	50510320	2980	2980	2980	2980	0
86	20240115	180900	50510320	2980	2980	2980	2980	0
87	20240115	180800	50510320	2980	2980	2980	2980	0
88	20240115	180700	50510320	2980	2980	2980	2980	0
89	20240115	180600	50510320	2980	2980	2980	2980	0
90	20240115	180500	50510320	2980	2980	2980	2980	0
91	20240115	180400	50510320	2980	2980	2980	2980	0
92	20240115	180300	50510320	2980	2980	2980	2980	137
93	20240115	180200	50510320	2980	2980	2980	2980	0
94	20240115	180100	50510320	2980	2980	2980	2980	0
95	20240115	180000	50510320	2980	2980	2980	2980	0
96	20240115	175900	50510320	2980	2980	2980	2980	0
97	20240115	175800	50510320	2980	2980	2980	2980	0
98	20240115	175700	50510320	2980	2980	2980	2980	0
99	20240115	175600	50510320	2980	2980	2980	2980	0
100	20240115	175500	50510320	2980	2980	2980	2980	0
101	20240115	175400	50510320	2980	2980	2980	2980	0
102	20240115	175300	50510320	2980	2980	2980	2980	0
103	20240115	175200	50510320	2980	2980	2980	2980	0
104	20240115	175100	50510320	2980	2980	2980	2980	0
105	20240115	175000	50510320	2980	2980	2980	2980	0
106	20240115	174900	50510320	2980	2980	2980	2980	0
107	20240115	174800	50510320	2980	2980	2980	2980	0
108	20240115	174700	50510320	2980	2980	2980	2980	0
109	20240115	174600	50510320	2980	2980	2980	2980	0
110	20240115	174500	50510320	2980	2980	2980	2980	0
111	20240115	174400	50510320	2980	2980	2980	2980	0
112	20240115	174300	50510320	2980	2980	2980	2980	0
113	20240115	174200	50510320	2980	2980	2980	2980	0
114	20240115	174100	50510320	2980	2980	2980	2980	0
115	20240115	174000	50510320	2980	2980	2980	2980	0
116	20240115	173900	50510320	2980	2980	2980	2980	0
117	20240115	173800	50510320	2980	2980	2980	2980	0
118	20240115	173700	50510320	2980	2980	2980	2980	0
119	20240115	173600	50510320	2980	2980	2980	2980	0
120	20240115	173500	50510320	2980	2980	2980	2980	0
121	20240115	173400	50510320	2980	2980	2980	2980	0
122	20240115	173300	50510320	2980	2980	2980	2980	137
123	20240115	173200	50510320	2980	2980	2980	2980	0
124	20240115	173100	50510320	2980	2980	2980	2980	0
125	20240115	173000	50510320	2980	2980	2980	2980	0
126	20240115	172900	50510320	2980	2980	2980	2980	0
127	20240115	172800	50510320	2980	2980	2980	2980	0
128	20240115	172700	50510320	2980	2980	2980	2980	0
129	20240115	172600	50510320	2980	2980	2980	2980	0
130	20240115	172500	50510320	2980	2980	2980	2980	0
131	20240115	172400	50510320	2980	2980	2980	2980	0
132	20240115	172300	50510320	2980	2980	2980	2980	0
133	20240115	172200	50510320	2980	2980	2980	2980	0
134	20240115	172100	50510320	2980	2980	2980	2980	0
135	20240115	172000	50510320	2980	2980	2980	2980	0
136	20240115	171900	50510320	2980	2980	2980	2980	0
137	20240115	171800	50510320	2980	2980	2980	2980	0
138	20240115	171700	50510320	2980	2980	2980	2980	0
139	20240115	171600	50510320	2980	2980	2980	2980	0
140	20240115	171500	50510320	2980	2980	2980	2980	0
141	20240115	171400	50510320	2980	2980	2980	2980	0
142	20240115	171300	50510320	2980	2980	2980	2980	0
143	20240115	171200	50510320	2980	2980	2980	2980	0
144	20240115	171100	50510320	2980	2980	2980	2980	0
145	20240115	171000	50510320	2980	2980	2980	2980	0
146	20240115	170900	50510320	2980	2980	2980	2980	0
147	20240115	170800	50510320	2980	2980	2980	2980	0
148	20240115	170700	50510320	2980	2980	2980	2980	0
149	20240115	170600	50510320	2980	2980	2980	2980	0
150	20240115	170500	50510320	2980	2980	2980	2980	0
151	20240115	170400	50510320	2980	2980	2980	2980	0
152	20240115	170300	50510320	2980	2980	2980	2980	137
153	20240115	170200	50510320	2980	2980	2980	2980	0
154	20240115	170100	50510320	2980	2980	2980	2980	0
155	20240115	170000	50510320	2980	2980	2980	2980	0
156	20240115	165900	50510320	2980	2980	2980	2980	0
157	20240115	165800	50510320	2980	2980	2980	2980	0
158	20240115	165700	50510320	2980	2980	2980	2980	0
159	20240115	165600	50510320	2980	2980	2980	2980	0
160	20240115	165500	50510320	2980	2980	2980	2980	0
161	20240115	165400	50510320	2980	2980	2980	2980	0
162	20240115	165300	50510320	2980	2980	2980	2980	0
163	20240115	165200	50510320	2980	2980	2980	2980	0
164	20240115	165100	50510320	2980	2980	2980	2980	0
165	20240115	165000	50510320	2980	2980	2980	2980	0
166	20240115	164900	50510320	2980	2980	2980	2980	0
167	20240115	164800	50510320	2980	2980	2980	2980	0
168	20240115	164700	50510320	2980	2980	2980	2980	0
169	20240115	164600	50510320	2980	2980	2980	2980	0
170	20240115	164500	50510320	2980	2980	2980	2980	0
171	20240115	164400	50510320	2980	2980	2980	2980	0
172	20240115	164300	50510320	2980	2980	2980	2980	0
173	20240115	164200	50510320	2980	2980	2980	2980	0
174	20240115	164100	50510320	2980	2980	2980	2980	0
175	20240115	164000	50510320	2980	2980	2980	2980	0
176	20240115	163900	50510320	2980	2980	2980	2980	0
177	20240115	163800	50510320	2980	2980	2980	2980	0
178	20240115	163700	50510320	2980	2980	2980	2980	0
179	20240115	163600	50510320	2980	2980	2980	2980	0
180	20240115	163500	50510320	2980	2980	2980	2980	0
181	20240115	163400	50510320	2980	2980	2980	2980	0
182	20240115	163300	50510320	2980	2980	2980	2980	137
183	20240115	163200	50510320	2980	2980	2980	2980	0
184	20240115	163100	50510320	2980	2980	2980	2980	0
185	20240115	163000	50510320	2980	2980	2980	2980	0
186	20240115	162900	50510320	2980	2980	2980	2980	0
187	20240115	162800	50510320	2980	2980	2980	2980	0
188	20240115	162700	50510320	2980	2980	2980	2980	0
189	20240115	162600	50510320	2980	2980	2980	2980	0
190	20240115	162500	50510320	2980	2980	2980	2980	0
191	20240115	162400	50510320	2980	2980	2980	2980	0
192	20240115	162300	50510320	2980	2980	2980	2980	0
193	20240115	162200	50510320	2980	2980	2980	2980	0
194	20240115	162100	50510320	2980	2980	2980	2980	0
195	20240115	162000	50510320	2980	2980	2980	2980	0
196	20240115	161900	50510320	2980	2980	2980	2980	0
197	20240115	161800	50510320	2980	2980	2980	2980	0
198	20240115	161700	50510320	2980	2980	2980	2980	0
199	20240115	161600	50510320	2980	2980	2980	2980	0
200	20240115	161500	50510320	2980	2980	2980	2980	0
201	20240115	161400	50510320	2980	2980	2980	2980	0
202	20240115	161300	50510320	2980	2980	2980	2980	0
203	20240115	161200	50510320	2980	2980	2980	2980	0
204	20240115	161100	50510320	2980	2980	2980	2980	0
205	20240115	161000	50510320	2980	2980	2980	2980	0
206	20240115	160900	50510320	2980	2980	2980	2980	0
207	20240115	160800	50510320	2980	2980	2980	2980	0
208	20240115	160700	50510320	2980	2980	2980	2980	0
209	20240115	160600	50510320	2980	2980	2980	2980	0
210	20240115	160500	50510320	2980	2980	2980	2980	0
211	20240115	160400	50510320	2980	2980	2980	2980	0
212	20240115	160300	50510320	2980	2980	2980	2980	137
213	20240115	160200	50510320	2980	2980	2980	2980	0
214	20240115	160100	50510320	2980	2980	2980	2980	0
215	20240115	160000	50510320	2980	2980	2980	2980	0
216	20240115	155900	50510320	2980	2980	2980	2980	0
217	20240115	155800	50510320	2980	2980	2980	2980	0
218	20240115	155700	50510320	2980	2980	2980	2980	0
219	20240115	155600	50510320	2980	2980	2980	2980	0
220	20240115	155500	50510320	2980	2980	2980	2980	0
221	20240115	155400	50510320	2980	2980	2980	2980	0
222	20240115	155300	50510320	2980	2980	2980	2980	0
223	20240115	155200	50510320	2980	2980	2980	2980	0
224	20240115	155100	50510320	2980	2980	2980	2980	0
225	20240115	155000	50510320	2980	2980	2980	2980	0
226	20240115	154900	50510320	2980	2980	2980	2980	0
227	20240115	154800	50510320	2980	2980	2980	2980	0
228	20240115	154700	50510320	2980	2980	2980	2980	0
229	20240115	154600	50510320	2980	2980	2980	2980	0
230	20240115	154500	50510320	2980	2980	2980	2980	0
231	20240115	154400	50510320	2980	2980	2980	2980	0
232	20240115	154300	50510320	2980	2980	2980	2980	0
233	20240115	154200	50510320	2980	2980	2980	2980	0
234	20240115	154100	50510320	2980	2980	2980	2980	0
235	20240115	154000	50510320	2980	2980	2980	2980	0
236	20240115	153900	50510320	2980	2980	2980	2980	0
237	20240115	153800	50510320	2980	2980	2980	2980	0
238	20240115	153700	50510320	2980	2980	2980	2980	0
239	20240115	153600	50510320	2980	2980	2980	2980	0
240	20240115	153500	50510320	2980	2980	2980	2980	0
241	20240115	153400	50510320	2980	2980	2980	2980	0
242	20240115	153300	50510320	2980	2980	2980	2980	137
243	20240115	153200	50510320	2980	2980	2980	2980	0
244	20240115	153100	50510320	2980	2980	2980	2980	0
245	20240115	153000	50510320	2980	2980	2980	2980	137
246	20240115	152900	50102060	2965	2965	2965	2965	0
247	20240115	152800	50102060	2965	2965	2965	2965	0
248	20240115	152700	50102060	2965	2965	2965	2965	0
249	20240115	152600	50102060	2965	2965	2965	2965	0
250	20240115	152500	50102060	2965	2965	2965	2965	0
251	20240115	152400	50102060	2965	2965	2965	2965	0
252	20240115	152300	50102060	2965	2965	2965	2965	0
253	20240115	152200	50102060	2965	2965	2965	2965	0
254	20240115	152100	50102060	2965	2965	2965	2965	0
255	20240115	152000	50102060	2965	2965	2965	2965	0
256	20240115	151900	50102060	2965	2965	2965	2965	2
257	20240115	151800	50096130	2965	2965	2965	2965	1
258	20240115	151700	50093165	2980	2980	2980	2980	0
259	20240115	151600	50093165	2980	2980	2980	2980	1
260	20240115	151500	50090185	2970	2970	2970	2970	82
261	20240115	151400	49846645	2970	2970	2970	2970	705
262	20240115	151300	47752795	2970	2970	2970	2970	0
263	20240115	151200	47752795	2970	2970	2970	2970	0
264	20240115	151100	47752795	2970	2970	2970	2970	0
265	20240115	151000	47752795	2970	2970	2970	2970	0
266	20240115	150900	47752795	2970	2970	2970	2970	0
267	20240115	150800	47752795	2970	2970	2970	2970	0
268	20240115	150700	47752795	2970	2980	2980	2970	3
269	20240115	150600	47743875	2970	2970	2970	2970	0
270	20240115	150500	47743875	2970	2970	2970	2970	88
271	20240115	150400	47482515	2970	2970	2970	2970	0
272	20240115	150300	47482515	2970	2970	2970	2970	0
273	20240115	150200	47482515	2970	2970	2970	2970	9
274	20240115	150100	47455785	2965	2965	2965	2965	0
275	20240115	150000	47455785	2965	2965	2965	2965	93
276	20240115	145900	47180040	2965	2965	2965	2965	0
277	20240115	145800	47180040	2965	2960	2965	2960	2
278	20240115	145700	47174115	2965	2965	2965	2965	9
279	20240115	145600	47147430	2965	2965	2965	2965	3
280	20240115	145500	47138535	2970	2970	2970	2970	0
281	20240115	145400	47138535	2970	2970	2970	2970	0
282	20240115	145300	47138535	2970	2970	2970	2970	1
283	20240115	145200	47135565	2965	2965	2965	2965	0
284	20240115	145100	47135565	2965	2965	2965	2965	0
285	20240115	145000	47135565	2965	2965	2965	2965	45
286	20240115	144900	47002140	2965	2965	2965	2965	1058
287	20240115	144800	43865170	2970	2970	2970	2970	0
288	20240115	144700	43865170	2970	2970	2970	2970	0
289	20240115	144600	43865170	2970	2970	2970	2970	0
290	20240115	144500	43865170	2970	2970	2970	2970	1060
291	20240115	144400	40716970	2975	2975	2975	2975	0
292	20240115	144300	40716970	2975	2975	2975	2975	11
293	20240115	144200	40684245	2975	2975	2975	2975	30
294	20240115	144100	40594995	2975	2975	2975	2975	0
295	20240115	144000	40594995	2975	2975	2975	2975	0
296	20240115	143900	40594995	2975	2975	2975	2975	0
297	20240115	143800	40594995	2975	2975	2975	2975	0
298	20240115	143700	40594995	2975	2975	2975	2975	0
299	20240115	143600	40594995	2975	2975	2975	2975	18
300	20240115	143500	40541445	2975	2975	2975	2975	0
301	20240115	143400	40541445	2975	2975	2975	2975	0
302	20240115	143300	40541445	2975	2975	2975	2975	0
303	20240115	143200	40541445	2975	2975	2975	2975	0
304	20240115	143100	40541445	2975	2975	2975	2975	0
305	20240115	143000	40541445	2975	2975	2975	2975	0
306	20240115	142900	40541445	2975	2975	2975	2975	0
307	20240115	142800	40541445	2975	2975	2975	2975	0
308	20240115	142700	40541445	2975	2975	2975	2975	0
309	20240115	142600	40541445	2975	2975	2975	2975	2
310	20240115	142500	40535495	2975	2975	2975	2975	0
311	20240115	142400	40535495	2975	2975	2975	2975	0
312	20240115	142300	40535495	2975	2975	2975	2975	180
313	20240115	142200	39999995	2975	2975	2975	2975	694
314	20240115	142100	37935345	2980	2980	2980	2980	0
315	20240115	142000	37935345	2980	2980	2980	2980	0
316	20240115	141900	37935345	2980	2980	2980	2980	10
317	20240115	141800	37905545	2980	2980	2980	2980	0
318	20240115	141700	37905545	2980	2980	2980	2980	0
319	20240115	141600	37905545	2980	2980	2980	2980	0
320	20240115	141500	37905545	2980	2980	2980	2980	0
321	20240115	141400	37905545	2980	2980	2980	2980	0
322	20240115	141300	37905545	2980	2980	2980	2980	0
323	20240115	141200	37905545	2980	2980	2980	2980	0
324	20240115	141100	37905545	2980	2980	2980	2980	0
325	20240115	141000	37905545	2980	2980	2980	2980	0
326	20240115	140900	37905545	2980	2980	2980	2980	0
327	20240115	140800	37905545	2980	2980	2980	2980	0
328	20240115	140700	37905545	2980	2980	2980	2980	0
329	20240115	140600	37905545	2980	2980	2980	2980	0
330	20240115	140500	37905545	2980	2980	2980	2980	0
331	20240115	140400	37905545	2980	2980	2980	2980	0
332	20240115	140300	37905545	2980	2980	2980	2980	0
333	20240115	140200	37905545	2980	2980	2980	2980	0
334	20240115	140100	37905545	2980	2980	2980	2980	0
335	20240115	140000	37905545	2980	2980	2980	2980	0
336	20240115	135900	37905545	2980	2980	2980	2980	0
337	20240115	135800	37905545	2980	2980	2980	2980	1
338	20240115	135700	37902565	2975	2975	2975	2975	0
339	20240115	135600	37902565	2975	2975	2975	2975	800
340	20240115	135500	35522565	2980	2980	2980	2980	0
341	20240115	135400	35522565	2980	2980	2980	2980	142
342	20240115	135300	35099405	2980	2980	2980	2980	0
343	20240115	135200	35099405	2980	2980	2980	2980	0
344	20240115	135100	35099405	2980	2980	2980	2980	0
345	20240115	135000	35099405	2980	2980	2980	2980	0
346	20240115	134900	35099405	2980	2980	2980	2980	1
347	20240115	134800	35096425	2980	2980	2980	2980	1
348	20240115	134700	35093445	2980	2980	2980	2980	0
349	20240115	134600	35093445	2980	2980	2980	2980	2
350	20240115	134500	35087485	2980	2980	2980	2980	1
351	20240115	134400	35084505	2980	2980	2980	2980	0
352	20240115	134300	35084505	2980	2980	2980	2980	1
353	20240115	134200	35081525	2980	2980	2980	2980	1
354	20240115	134100	35078545	2980	2980	2980	2980	0
355	20240115	134000	35078545	2980	2980	2980	2980	2
356	20240115	133900	35072585	2980	2980	2980	2980	1
357	20240115	133800	35069605	2980	2980	2980	2980	0
358	20240115	133700	35069605	2980	2980	2980	2980	1
359	20240115	133600	35066625	2980	2980	2980	2980	1
360	20240115	133500	35063645	2980	2980	2980	2980	1
361	20240115	133400	35060665	2980	2980	2980	2980	0
362	20240115	133300	35060665	2980	2980	2980	2980	2
363	20240115	133200	35054705	2980	2980	2980	2980	1
364	20240115	133100	35051725	2980	2980	2980	2980	0
365	20240115	133000	35051725	2980	2980	2980	2980	1
366	20240115	132900	35048745	2980	2980	2980	2980	1
367	20240115	132800	35045765	2980	2980	2980	2980	0
368	20240115	132700	35045765	2980	2980	2980	2980	1
369	20240115	132600	35042785	2980	2980	2980	2980	2
370	20240115	132500	35036825	2980	2980	2980	2980	0
371	20240115	132400	35036825	2980	2980	2980	2980	1
372	20240115	132300	35033845	2980	2980	2980	2980	1
373	20240115	132200	35030865	2980	2980	2980	2980	1
374	20240115	132100	35027885	2980	2980	2980	2980	0
375	20240115	132000	35027885	2980	2980	2980	2980	2
376	20240115	131900	35021925	2980	2980	2980	2980	16
377	20240115	131800	34974245	2980	2980	2980	2980	0
378	20240115	131700	34974245	2980	2980	2980	2980	1
379	20240115	131600	34971265	2980	2980	2980	2980	1
380	20240115	131500	34968285	2980	2980	2980	2980	0
381	20240115	131400	34968285	2980	2980	2980	2980	2
382	20240115	131300	34962325	2980	2980	2980	2980	1
383	20240115	131200	34959345	2980	2980	2980	2980	327
384	20240115	131100	33984885	2980	2980	2980	2980	48
385	20240115	131000	33841845	2980	2980	2980	2980	1005
386	20240115	130900	30846945	2980	2980	2980	2980	0
387	20240115	130800	30846945	2980	2980	2980	2980	0
388	20240115	130700	30846945	2980	2980	2980	2980	0
389	20240115	130600	30846945	2980	2980	2980	2980	0
390	20240115	130500	30846945	2980	2980	2980	2980	0
391	20240115	130400	30846945	2980	2980	2980	2980	1
392	20240115	130300	30843965	2980	2980	2980	2980	1
393	20240115	130200	30840985	2980	2980	2980	2980	0
394	20240115	130100	30840985	2980	2980	2980	2980	10
395	20240115	130000	30811185	2990	2990	2990	2990	0
396	20240115	125900	30811185	2990	2990	2990	2990	0
397	20240115	125800	30811185	2990	2990	2990	2990	0
398	20240115	125700	30811185	2990	2990	2990	2990	0
399	20240115	125600	30811185	2990	2990	2990	2990	0
400	20240115	125500	30811185	2990	2990	2990	2990	0
401	20240115	125400	30811185	2990	2990	2990	2990	0
402	20240115	125300	30811185	2990	2990	2990	2990	0
403	20240115	125200	30811185	2990	2990	2990	2990	0
404	20240115	125100	30811185	2990	2990	2990	2990	0
405	20240115	125000	30811185	2990	3000	3000	2990	12
406	20240115	124900	30775295	2990	2990	2990	2990	201
407	20240115	124800	30174305	2990	2990	2990	2990	0
408	20240115	124700	30174305	2990	2990	2990	2990	0
409	20240115	124600	30174305	2990	2990	2990	2990	0
410	20240115	124500	30174305	2990	2990	2990	2990	0
411	20240115	124400	30174305	2990	2990	2990	2990	0
412	20240115	124300	30174305	2990	2990	2990	2990	0
413	20240115	124200	30174305	2990	2990	2990	2990	0
414	20240115	124100	30174305	2990	2990	2990	2990	16
415	20240115	124000	30126465	2985	2985	2985	2985	0
416	20240115	123900	30126465	2985	2985	2985	2985	0
417	20240115	123800	30126465	2985	2985	2985	2985	0
418	20240115	123700	30126465	2985	2985	2985	2985	0
419	20240115	123600	30126465	2985	2985	2985	2985	0
420	20240115	123500	30126465	2985	2985	2985	2985	0
421	20240115	123400	30126465	2985	2985	2985	2985	0
422	20240115	123300	30126465	2985	2985	2985	2985	21
423	20240115	123200	30063780	2990	2990	2990	2990	0
424	20240115	123100	30063780	2990	2990	2990	2990	1
425	20240115	123000	30060790	2985	2985	2985	2985	0
426	20240115	122900	30060790	2985	2985	2985	2985	0
427	20240115	122800	30060790	2985	2985	2985	2985	12
428	20240115	122700	30024970	2990	2990	2990	2990	0
429	20240115	122600	30024970	2990	2990	2990	2990	0
430	20240115	122500	30024970	2990	2990	2990	2990	0
431	20240115	122400	30024970	2990	2990	2990	2990	0
432	20240115	122300	30024970	2990	2990	2990	2990	0
433	20240115	122200	30024970	2990	2990	2990	2990	0
434	20240115	122100	30024970	2990	2990	2990	2990	1
435	20240115	122000	30021980	2980	2980	2980	2980	0
436	20240115	121900	30021980	2980	2980	2980	2980	0
437	20240115	121800	30021980	2980	2980	2980	2980	1
438	20240115	121700	30019000	2980	2980	2980	2980	1
439	20240115	121600	30016020	2980	2980	2980	2980	0
440	20240115	121500	30016020	2980	2980	2980	2980	12
441	20240115	121400	29980260	2980	2980	2980	2980	20
442	20240115	121300	29920660	2980	2980	2980	2980	0
443	20240115	121200	29920660	2980	2980	2980	2980	0
444	20240115	121100	29920660	2980	2980	2980	2980	0
445	20240115	121000	29920660	2980	2980	2980	2980	0
446	20240115	120900	29920660	2980	2980	2980	2980	0
447	20240115	120800	29920660	2980	2980	2980	2980	33
448	20240115	120700	29822320	2980	2980	2980	2980	0
449	20240115	120600	29822320	2980	2980	2980	2980	0
450	20240115	120500	29822320	2980	2980	2980	2980	0
451	20240115	120400	29822320	2980	2980	2980	2980	2
452	20240115	120300	29816360	2980	2980	2980	2980	0
453	20240115	120200	29816360	2980	2980	2980	2980	0
454	20240115	120100	29816360	2980	2980	2980	2980	0
455	20240115	120000	29816360	2980	2980	2980	2980	0
456	20240115	115900	29816360	2980	2980	2980	2980	0
457	20240115	115800	29816360	2980	2980	2980	2980	0
458	20240115	115700	29816360	2980	2980	2980	2980	0
459	20240115	115600	29816360	2980	2980	2980	2980	0
460	20240115	115500	29816360	2980	2980	2980	2980	0
461	20240115	115400	29816360	2980	2980	2980	2980	0
462	20240115	115300	29816360	2980	2980	2980	2980	0
463	20240115	115200	29816360	2980	2980	2980	2980	0
464	20240115	115100	29816360	2980	2980	2980	2980	0
465	20240115	115000	29816360	2980	2980	2980	2980	0
466	20240115	114900	29816360	2980	2980	2980	2980	0
467	20240115	114800	29816360	2980	2980	2980	2980	0
468	20240115	114700	29816360	2980	2980	2980	2980	0
469	20240115	114600	29816360	2980	2980	2980	2980	0
470	20240115	114500	29816360	2980	2980	2980	2980	0
471	20240115	114400	29816360	2980	2980	2980	2980	0
472	20240115	114300	29816360	2980	2980	2980	2980	0
473	20240115	114200	29816360	2980	2980	2980	2980	0
474	20240115	114100	29816360	2980	2980	2980	2980	0
475	20240115	114000	29816360	2980	2980	2980	2980	0
476	20240115	113900	29816360	2980	2980	2980	2980	0
477	20240115	113800	29816360	2980	2980	2980	2980	0
478	20240115	113700	29816360	2980	2980	2980	2980	1
479	20240115	113600	29813380	2980	2980	2980	2980	0
480	20240115	113500	29813380	2980	2980	2980	2980	0
481	20240115	113400	29813380	2980	2980	2980	2980	0
482	20240115	113300	29813380	2980	2980	2980	2980	0
483	20240115	113200	29813380	2980	2980	2980	2980	0
484	20240115	113100	29813380	2980	2985	2990	2980	304
485	20240115	113000	28907290	2980	2980	2980	2980	0
486	20240115	112900	28907290	2980	2980	2980	2980	0
487	20240115	112800	28907290	2980	2980	2980	2980	0
488	20240115	112700	28907290	2980	2980	2980	2980	0
489	20240115	112600	28907290	2980	2980	2980	2980	0
490	20240115	112500	28907290	2980	2980	2980	2980	0
491	20240115	112400	28907290	2980	2980	2980	2980	0
492	20240115	112300	28907290	2980	2980	2980	2980	0
493	20240115	112200	28907290	2980	2980	2980	2980	0
494	20240115	112100	28907290	2980	2980	2980	2980	0
495	20240115	112000	28907290	2980	2980	2980	2980	0
496	20240115	111900	28907290	2980	2980	2980	2980	0
497	20240115	111800	28907290	2980	2980	2980	2980	0
498	20240115	111700	28907290	2980	2980	2980	2980	0
499	20240115	111600	28907290	2980	2980	2980	2980	0
500	20240115	111500	28907290	2980	2980	2980	2980	0
501	20240115	111400	28907290	2980	2980	2980	2980	0
502	20240115	111300	28907290	2980	2980	2980	2980	0
503	20240115	111200	28907290	2980	2980	2980	2980	0
504	20240115	111100	28907290	2980	2980	2980	2980	0
505	20240115	111000	28907290	2980	2980	2980	2980	0
506	20240115	110900	28907290	2980	2980	2980	2980	0
507	20240115	110800	28907290	2980	2980	2980	2980	0
508	20240115	110700	28907290	2980	2980	2980	2980	0
509	20240115	110600	28907290	2980	2980	2980	2980	0
510	20240115	110500	28907290	2980	2980	2980	2980	0
511	20240115	110400	28907290	2980	2980	2980	2980	0
512	20240115	110300	28907290	2980	2980	2980	2980	0
513	20240115	110200	28907290	2980	2980	2980	2980	5
514	20240115	110100	28892390	2980	2980	2980	2980	0
515	20240115	110000	28892390	2980	2980	2980	2980	0
516	20240115	105900	28892390	2980	2980	2980	2980	0
517	20240115	105800	28892390	2980	2980	2980	2980	0
518	20240115	105700	28892390	2980	2980	2980	2980	0
519	20240115	105600	28892390	2980	2980	2980	2980	0
520	20240115	105500	28892390	2980	2980	2980	2980	0
521	20240115	105400	28892390	2980	2980	2980	2980	0
522	20240115	105300	28892390	2980	2980	2980	2980	0
523	20240115	105200	28892390	2980	2980	2980	2980	0
524	20240115	105100	28892390	2980	2980	2980	2980	0
525	20240115	105000	28892390	2980	2980	2980	2980	5
526	20240115	104900	28877490	2980	2980	2980	2980	0
527	20240115	104800	28877490	2980	2980	2980	2980	0
528	20240115	104700	28877490	2980	2980	2980	2980	0
529	20240115	104600	28877490	2980	2980	2980	2980	33
530	20240115	104500	28779150	2980	2980	2980	2980	506
531	20240115	104400	27271270	2980	2990	2990	2980	1010
532	20240115	104300	24261370	2990	2990	2990	2990	0
533	20240115	104200	24261370	2990	2990	2990	2990	1
534	20240115	104100	24258380	2980	2980	2980	2980	0
535	20240115	104000	24258380	2980	2980	2980	2980	0
536	20240115	103900	24258380	2980	2980	2980	2980	0
537	20240115	103800	24258380	2980	2985	2985	2980	400
538	20240115	103700	23066355	2980	2980	2980	2980	0
539	20240115	103600	23066355	2980	2980	2980	2980	0
540	20240115	103500	23066355	2980	2980	2980	2980	100
541	20240115	103400	22768355	2990	2990	2990	2990	10
542	20240115	103300	22738455	2995	2995	2995	2995	0
543	20240115	103200	22738455	2995	2995	2995	2995	100
544	20240115	103100	22438955	2995	2995	2995	2995	0
545	20240115	103000	22438955	2995	2995	2995	2995	0
546	20240115	102900	22438955	2995	2995	2995	2995	0
547	20240115	102800	22438955	2995	2995	2995	2995	0
548	20240115	102700	22438955	2995	2995	2995	2995	20
549	20240115	102600	22379055	3005	3005	3005	3005	0
550	20240115	102500	22379055	3005	3005	3005	3005	0
551	20240115	102400	22379055	3005	3005	3005	3005	0
552	20240115	102300	22379055	3005	3005	3005	3005	0
553	20240115	102200	22379055	3005	3005	3005	3005	0
554	20240115	102100	22379055	3005	3005	3005	3005	0
555	20240115	102000	22379055	3005	3005	3005	3005	0
556	20240115	101900	22379055	3005	3005	3005	3005	1
557	20240115	101800	22376050	3000	3000	3000	3000	0
558	20240115	101700	22376050	3000	3000	3000	3000	0
559	20240115	101600	22376050	3000	3000	3000	3000	17
560	20240115	101500	22325050	3000	3000	3000	3000	0
561	20240115	101400	22325050	3000	3000	3000	3000	0
562	20240115	101300	22325050	3000	3000	3000	3000	3
563	20240115	101200	22316050	3000	3000	3000	3000	0
564	20240115	101100	22316050	3000	3000	3000	3000	0
565	20240115	101000	22316050	3000	3000	3000	3000	0
566	20240115	100900	22316050	3000	3000	3000	3000	0
567	20240115	100800	22316050	3000	3000	3000	3000	0
568	20240115	100700	22316050	3000	3000	3000	3000	5
569	20240115	100600	22301050	3000	3000	3000	3000	0
570	20240115	100500	22301050	3000	3000	3000	3000	0
571	20240115	100400	22301050	3000	3000	3000	3000	0
572	20240115	100300	22301050	3000	3000	3000	3000	1
573	20240115	100200	22298050	3000	3000	3000	3000	10
574	20240115	100100	22268050	3000	3000	3000	3000	0
575	20240115	100000	22268050	3000	3000	3000	3000	2
576	20240115	095900	22262050	3000	3000	3000	3000	0
577	20240115	095800	22262050	3000	3000	3000	3000	0
578	20240115	095700	22262050	3000	3000	3000	3000	0
579	20240115	095600	22262050	3000	3000	3000	3000	0
580	20240115	095500	22262050	3000	3000	3000	3000	0
581	20240115	095400	22262050	3000	3000	3000	3000	10
582	20240115	095300	22232050	3000	3000	3000	3000	0
583	20240115	095200	22232050	3000	3000	3000	3000	1
584	20240115	095100	22229050	2980	2980	2980	2980	296
585	20240115	095000	21346970	3005	3005	3005	3005	0
586	20240115	094900	21346970	3005	3005	3005	3005	0
587	20240115	094800	21346970	3005	3005	3005	3005	0
588	20240115	094700	21346970	3005	3005	3005	3005	0
589	20240115	094600	21346970	3005	3005	3005	3005	0
590	20240115	094500	21346970	3005	3005	3005	3005	0
591	20240115	094400	21346970	3005	3005	3005	3005	0
592	20240115	094300	21346970	3005	3005	3005	3005	0
593	20240115	094200	21346970	3005	3005	3005	3005	0
594	20240115	094100	21346970	3005	3005	3005	3005	0
595	20240115	094000	21346970	3005	3005	3005	3005	3
596	20240115	093900	21337955	3005	3005	3005	3005	4
597	20240115	093800	21325935	3005	3005	3005	3005	0
598	20240115	093700	21325935	3005	3005	3005	3005	0
599	20240115	093600	21325935	3005	3005	3005	3005	0
600	20240115	093500	21325935	3005	3005	3005	3005	20
601	20240115	093400	21265835	3005	3005	3005	3005	0
602	20240115	093300	21265835	3005	3005	3005	3005	0
603	20240115	093200	21265835	3005	3005	3005	3005	0
604	20240115	093100	21265835	3005	3005	3005	3005	145
605	20240115	093000	20830110	3005	3005	3005	3005	2
606	20240115	092900	20824100	3005	3005	3005	3005	0
607	20240115	092800	20824100	3005	3005	3005	3005	0
608	20240115	092700	20824100	3005	3005	3005	3005	0
609	20240115	092600	20824100	3005	3005	3005	3005	0
610	20240115	092500	20824100	3005	3005	3005	3005	0
611	20240115	092400	20824100	3005	3005	3005	3005	0
612	20240115	092300	20824100	3005	3005	3005	3005	0
613	20240115	092200	20824100	3005	3005	3005	3005	36
614	20240115	092100	20715920	3005	3005	3005	3005	0
615	20240115	092000	20715920	3005	2990	3005	2990	4097
616	20240115	091900	8410890	2985	2980	2985	2980	7
617	20240115	091800	8390025	2985	2985	2985	2985	0
618	20240115	091700	8390025	2985	2985	2985	2985	0
619	20240115	091600	8390025	2985	2985	2985	2985	0
620	20240115	091500	8390025	2985	2985	2985	2985	50
621	20240115	091400	8240775	2985	2985	2985	2985	0
622	20240115	091300	8240775	2985	2985	2985	2985	1
623	20240115	091200	8237790	2975	2975	2975	2975	0
624	20240115	091100	8237790	2975	2965	2975	2965	258
625	20240115	091000	7470920	2965	2975	2975	2965	31
626	20240115	090900	7378905	2975	2960	2975	2960	310
627	20240115	090800	6461155	2960	2960	2960	2960	48
628	20240115	090700	6319075	2980	2980	2980	2980	0
629	20240115	090600	6319075	2980	2980	2980	2980	0
630	20240115	090500	6319075	2980	2980	2980	2980	0
631	20240115	090400	6319075	2980	2980	2980	2980	0
632	20240115	090300	6319075	2980	2980	2980	2980	52
633	20240115	090200	6164115	2960	2960	2960	2960	0
634	20240115	090100	6164115	2960	2960	2960	2960	0
635	20240115	090000	6164115	2960	2975	2975	2960	2075