KissMeData/096870/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200600	23905435	2985	2985	2985	2985	310
3	20240119	200500	23905435	2985	2985	2985	2985	0
4	20240119	200400	23905435	2985	2985	2985	2985	0
5	20240119	200300	23905435	2985	2985	2985	2985	0
6	20240119	200200	23905435	2985	2985	2985	2985	0
7	20240119	200100	23905435	2985	2985	2985	2985	0
8	20240119	200000	23905435	2985	2985	2985	2985	0
9	20240119	195900	23905435	2985	2985	2985	2985	0
10	20240119	195800	23905435	2985	2985	2985	2985	0
11	20240119	195700	23905435	2985	2985	2985	2985	0
12	20240119	195600	23905435	2985	2985	2985	2985	0
13	20240119	195500	23905435	2985	2985	2985	2985	0
14	20240119	195400	23905435	2985	2985	2985	2985	0
15	20240119	195300	23905435	2985	2985	2985	2985	0
16	20240119	195200	23905435	2985	2985	2985	2985	0
17	20240119	195100	23905435	2985	2985	2985	2985	0
18	20240119	195000	23905435	2985	2985	2985	2985	0
19	20240119	194900	23905435	2985	2985	2985	2985	0
20	20240119	194800	23905435	2985	2985	2985	2985	0
21	20240119	194700	23905435	2985	2985	2985	2985	0
22	20240119	194600	23905435	2985	2985	2985	2985	0
23	20240119	194500	23905435	2985	2985	2985	2985	0
24	20240119	194400	23905435	2985	2985	2985	2985	0
25	20240119	194300	23905435	2985	2985	2985	2985	0
26	20240119	194200	23905435	2985	2985	2985	2985	0
27	20240119	194100	23905435	2985	2985	2985	2985	0
28	20240119	194000	23905435	2985	2985	2985	2985	0
29	20240119	193900	23905435	2985	2985	2985	2985	0
30	20240119	193800	23905435	2985	2985	2985	2985	0
31	20240119	193700	23905435	2985	2985	2985	2985	0
32	20240119	193600	23905435	2985	2985	2985	2985	310
33	20240119	193500	23905435	2985	2985	2985	2985	0
34	20240119	193400	23905435	2985	2985	2985	2985	0
35	20240119	193300	23905435	2985	2985	2985	2985	0
36	20240119	193200	23905435	2985	2985	2985	2985	0
37	20240119	193100	23905435	2985	2985	2985	2985	0
38	20240119	193000	23905435	2985	2985	2985	2985	0
39	20240119	192900	23905435	2985	2985	2985	2985	0
40	20240119	192800	23905435	2985	2985	2985	2985	0
41	20240119	192700	23905435	2985	2985	2985	2985	0
42	20240119	192600	23905435	2985	2985	2985	2985	0
43	20240119	192500	23905435	2985	2985	2985	2985	0
44	20240119	192400	23905435	2985	2985	2985	2985	0
45	20240119	192300	23905435	2985	2985	2985	2985	0
46	20240119	192200	23905435	2985	2985	2985	2985	0
47	20240119	192100	23905435	2985	2985	2985	2985	0
48	20240119	192000	23905435	2985	2985	2985	2985	0
49	20240119	191900	23905435	2985	2985	2985	2985	0
50	20240119	191800	23905435	2985	2985	2985	2985	0
51	20240119	191700	23905435	2985	2985	2985	2985	0
52	20240119	191600	23905435	2985	2985	2985	2985	0
53	20240119	191500	23905435	2985	2985	2985	2985	0
54	20240119	191400	23905435	2985	2985	2985	2985	0
55	20240119	191300	23905435	2985	2985	2985	2985	0
56	20240119	191200	23905435	2985	2985	2985	2985	0
57	20240119	191100	23905435	2985	2985	2985	2985	0
58	20240119	191000	23905435	2985	2985	2985	2985	0
59	20240119	190900	23905435	2985	2985	2985	2985	0
60	20240119	190800	23905435	2985	2985	2985	2985	0
61	20240119	190700	23905435	2985	2985	2985	2985	0
62	20240119	190600	23905435	2985	2985	2985	2985	310
63	20240119	190500	23905435	2985	2985	2985	2985	0
64	20240119	190400	23905435	2985	2985	2985	2985	0
65	20240119	190300	23905435	2985	2985	2985	2985	0
66	20240119	190200	23905435	2985	2985	2985	2985	0
67	20240119	190100	23905435	2985	2985	2985	2985	0
68	20240119	190000	23905435	2985	2985	2985	2985	0
69	20240119	185900	23905435	2985	2985	2985	2985	0
70	20240119	185800	23905435	2985	2985	2985	2985	0
71	20240119	185700	23905435	2985	2985	2985	2985	0
72	20240119	185600	23905435	2985	2985	2985	2985	0
73	20240119	185500	23905435	2985	2985	2985	2985	0
74	20240119	185400	23905435	2985	2985	2985	2985	0
75	20240119	185300	23905435	2985	2985	2985	2985	0
76	20240119	185200	23905435	2985	2985	2985	2985	0
77	20240119	185100	23905435	2985	2985	2985	2985	0
78	20240119	185000	23905435	2985	2985	2985	2985	0
79	20240119	184900	23905435	2985	2985	2985	2985	0
80	20240119	184800	23905435	2985	2985	2985	2985	0
81	20240119	184700	23905435	2985	2985	2985	2985	0
82	20240119	184600	23905435	2985	2985	2985	2985	0
83	20240119	184500	23905435	2985	2985	2985	2985	0
84	20240119	184400	23905435	2985	2985	2985	2985	0
85	20240119	184300	23905435	2985	2985	2985	2985	0
86	20240119	184200	23905435	2985	2985	2985	2985	0
87	20240119	184100	23905435	2985	2985	2985	2985	0
88	20240119	184000	23905435	2985	2985	2985	2985	0
89	20240119	183900	23905435	2985	2985	2985	2985	0
90	20240119	183800	23905435	2985	2985	2985	2985	0
91	20240119	183700	23905435	2985	2985	2985	2985	0
92	20240119	183600	23905435	2985	2985	2985	2985	310
93	20240119	183500	23905435	2985	2985	2985	2985	0
94	20240119	183400	23905435	2985	2985	2985	2985	0
95	20240119	183300	23905435	2985	2985	2985	2985	0
96	20240119	183200	23905435	2985	2985	2985	2985	0
97	20240119	183100	23905435	2985	2985	2985	2985	0
98	20240119	183000	23905435	2985	2985	2985	2985	0
99	20240119	182900	23905435	2985	2985	2985	2985	0
100	20240119	182800	23905435	2985	2985	2985	2985	0
101	20240119	182700	23905435	2985	2985	2985	2985	0
102	20240119	182600	23905435	2985	2985	2985	2985	0
103	20240119	182500	23905435	2985	2985	2985	2985	0
104	20240119	182400	23905435	2985	2985	2985	2985	0
105	20240119	182300	23905435	2985	2985	2985	2985	0
106	20240119	182200	23905435	2985	2985	2985	2985	0
107	20240119	182100	23905435	2985	2985	2985	2985	0
108	20240119	182000	23905435	2985	2985	2985	2985	0
109	20240119	181900	23905435	2985	2985	2985	2985	0
110	20240119	181800	23905435	2985	2985	2985	2985	0
111	20240119	181700	23905435	2985	2985	2985	2985	0
112	20240119	181600	23905435	2985	2985	2985	2985	0
113	20240119	181500	23905435	2985	2985	2985	2985	0
114	20240119	181400	23905435	2985	2985	2985	2985	0
115	20240119	181300	23905435	2985	2985	2985	2985	0
116	20240119	181200	23905435	2985	2985	2985	2985	0
117	20240119	181100	23905435	2985	2985	2985	2985	0
118	20240119	181000	23905435	2985	2985	2985	2985	0
119	20240119	180900	23905435	2985	2985	2985	2985	0
120	20240119	180800	23905435	2985	2985	2985	2985	0
121	20240119	180700	23905435	2985	2985	2985	2985	0
122	20240119	180600	23905435	2985	2985	2985	2985	310
123	20240119	180500	23905435	2985	2985	2985	2985	0
124	20240119	180400	23905435	2985	2985	2985	2985	0
125	20240119	180300	23905435	2985	2985	2985	2985	0
126	20240119	180200	23905435	2985	2985	2985	2985	0
127	20240119	180100	23905435	2985	2985	2985	2985	0
128	20240119	180000	23905435	2985	2985	2985	2985	0
129	20240119	175900	23905435	2985	2985	2985	2985	0
130	20240119	175800	23905435	2985	2985	2985	2985	0
131	20240119	175700	23905435	2985	2985	2985	2985	0
132	20240119	175600	23905435	2985	2985	2985	2985	0
133	20240119	175500	23905435	2985	2985	2985	2985	0
134	20240119	175400	23905435	2985	2985	2985	2985	0
135	20240119	175300	23905435	2985	2985	2985	2985	0
136	20240119	175200	23905435	2985	2985	2985	2985	0
137	20240119	175100	23905435	2985	2985	2985	2985	0
138	20240119	175000	23905435	2985	2985	2985	2985	0
139	20240119	174900	23905435	2985	2985	2985	2985	0
140	20240119	174800	23905435	2985	2985	2985	2985	0
141	20240119	174700	23905435	2985	2985	2985	2985	0
142	20240119	174600	23905435	2985	2985	2985	2985	0
143	20240119	174500	23905435	2985	2985	2985	2985	0
144	20240119	174400	23905435	2985	2985	2985	2985	0
145	20240119	174300	23905435	2985	2985	2985	2985	0
146	20240119	174200	23905435	2985	2985	2985	2985	0
147	20240119	174100	23905435	2985	2985	2985	2985	0
148	20240119	174000	23905435	2985	2985	2985	2985	0
149	20240119	173900	23905435	2985	2985	2985	2985	0
150	20240119	173800	23905435	2985	2985	2985	2985	0
151	20240119	173700	23905435	2985	2985	2985	2985	0
152	20240119	173600	23905435	2985	2985	2985	2985	310
153	20240119	173500	23905435	2985	2985	2985	2985	0
154	20240119	173400	23905435	2985	2985	2985	2985	0
155	20240119	173300	23905435	2985	2985	2985	2985	0
156	20240119	173200	23905435	2985	2985	2985	2985	0
157	20240119	173100	23905435	2985	2985	2985	2985	0
158	20240119	173000	23905435	2985	2985	2985	2985	0
159	20240119	172900	23905435	2985	2985	2985	2985	0
160	20240119	172800	23905435	2985	2985	2985	2985	0
161	20240119	172700	23905435	2985	2985	2985	2985	0
162	20240119	172600	23905435	2985	2985	2985	2985	0
163	20240119	172500	23905435	2985	2985	2985	2985	0
164	20240119	172400	23905435	2985	2985	2985	2985	0
165	20240119	172300	23905435	2985	2985	2985	2985	0
166	20240119	172200	23905435	2985	2985	2985	2985	0
167	20240119	172100	23905435	2985	2985	2985	2985	0
168	20240119	172000	23905435	2985	2985	2985	2985	0
169	20240119	171900	23905435	2985	2985	2985	2985	0
170	20240119	171800	23905435	2985	2985	2985	2985	0
171	20240119	171700	23905435	2985	2985	2985	2985	0
172	20240119	171600	23905435	2985	2985	2985	2985	0
173	20240119	171500	23905435	2985	2985	2985	2985	0
174	20240119	171400	23905435	2985	2985	2985	2985	0
175	20240119	171300	23905435	2985	2985	2985	2985	0
176	20240119	171200	23905435	2985	2985	2985	2985	0
177	20240119	171100	23905435	2985	2985	2985	2985	0
178	20240119	171000	23905435	2985	2985	2985	2985	0
179	20240119	170900	23905435	2985	2985	2985	2985	0
180	20240119	170800	23905435	2985	2985	2985	2985	0
181	20240119	170700	23905435	2985	2985	2985	2985	0
182	20240119	170600	23905435	2985	2985	2985	2985	310
183	20240119	170500	23905435	2985	2985	2985	2985	0
184	20240119	170400	23905435	2985	2985	2985	2985	0
185	20240119	170300	23905435	2985	2985	2985	2985	0
186	20240119	170200	23905435	2985	2985	2985	2985	0
187	20240119	170100	23905435	2985	2985	2985	2985	0
188	20240119	170000	23905435	2985	2985	2985	2985	0
189	20240119	165900	23905435	2985	2985	2985	2985	0
190	20240119	165800	23905435	2985	2985	2985	2985	0
191	20240119	165700	23905435	2985	2985	2985	2985	0
192	20240119	165600	23905435	2985	2985	2985	2985	0
193	20240119	165500	23905435	2985	2985	2985	2985	0
194	20240119	165400	23905435	2985	2985	2985	2985	0
195	20240119	165300	23905435	2985	2985	2985	2985	0
196	20240119	165200	23905435	2985	2985	2985	2985	0
197	20240119	165100	23905435	2985	2985	2985	2985	0
198	20240119	165000	23905435	2985	2985	2985	2985	0
199	20240119	164900	23905435	2985	2985	2985	2985	0
200	20240119	164800	23905435	2985	2985	2985	2985	0
201	20240119	164700	23905435	2985	2985	2985	2985	0
202	20240119	164600	23905435	2985	2985	2985	2985	0
203	20240119	164500	23905435	2985	2985	2985	2985	0
204	20240119	164400	23905435	2985	2985	2985	2985	0
205	20240119	164300	23905435	2985	2985	2985	2985	0
206	20240119	164200	23905435	2985	2985	2985	2985	0
207	20240119	164100	23905435	2985	2985	2985	2985	0
208	20240119	164000	23905435	2985	2985	2985	2985	0
209	20240119	163900	23905435	2985	2985	2985	2985	0
210	20240119	163800	23905435	2985	2985	2985	2985	0
211	20240119	163700	23905435	2985	2985	2985	2985	0
212	20240119	163600	23905435	2985	2985	2985	2985	310
213	20240119	163500	23905435	2985	2985	2985	2985	0
214	20240119	163400	23905435	2985	2985	2985	2985	0
215	20240119	163300	23905435	2985	2985	2985	2985	0
216	20240119	163200	23905435	2985	2985	2985	2985	0
217	20240119	163100	23905435	2985	2985	2985	2985	0
218	20240119	163000	23905435	2985	2985	2985	2985	0
219	20240119	162900	23905435	2985	2985	2985	2985	0
220	20240119	162800	23905435	2985	2985	2985	2985	0
221	20240119	162700	23905435	2985	2985	2985	2985	0
222	20240119	162600	23905435	2985	2985	2985	2985	0
223	20240119	162500	23905435	2985	2985	2985	2985	0
224	20240119	162400	23905435	2985	2985	2985	2985	0
225	20240119	162300	23905435	2985	2985	2985	2985	0
226	20240119	162200	23905435	2985	2985	2985	2985	0
227	20240119	162100	23905435	2985	2985	2985	2985	0
228	20240119	162000	23905435	2985	2985	2985	2985	0
229	20240119	161900	23905435	2985	2985	2985	2985	0
230	20240119	161800	23905435	2985	2985	2985	2985	0
231	20240119	161700	23905435	2985	2985	2985	2985	0
232	20240119	161600	23905435	2985	2985	2985	2985	0
233	20240119	161500	23905435	2985	2985	2985	2985	0
234	20240119	161400	23905435	2985	2985	2985	2985	0
235	20240119	161300	23905435	2985	2985	2985	2985	0
236	20240119	161200	23905435	2985	2985	2985	2985	0
237	20240119	161100	23905435	2985	2985	2985	2985	0
238	20240119	161000	23905435	2985	2985	2985	2985	0
239	20240119	160900	23905435	2985	2985	2985	2985	0
240	20240119	160800	23905435	2985	2985	2985	2985	0
241	20240119	160700	23905435	2985	2985	2985	2985	0
242	20240119	160600	23905435	2985	2985	2985	2985	310
243	20240119	160500	23905435	2985	2985	2985	2985	0
244	20240119	160400	23905435	2985	2985	2985	2985	0
245	20240119	160300	23905435	2985	2985	2985	2985	0
246	20240119	160200	23905435	2985	2985	2985	2985	0
247	20240119	160100	23905435	2985	2985	2985	2985	0
248	20240119	160000	23905435	2985	2985	2985	2985	0
249	20240119	155900	23905435	2985	2985	2985	2985	0
250	20240119	155800	23905435	2985	2985	2985	2985	0
251	20240119	155700	23905435	2985	2985	2985	2985	0
252	20240119	155600	23905435	2985	2985	2985	2985	0
253	20240119	155500	23905435	2985	2985	2985	2985	0
254	20240119	155400	23905435	2985	2985	2985	2985	0
255	20240119	155300	23905435	2985	2985	2985	2985	0
256	20240119	155200	23905435	2985	2985	2985	2985	0
257	20240119	155100	23905435	2985	2985	2985	2985	0
258	20240119	155000	23905435	2985	2985	2985	2985	0
259	20240119	154900	23905435	2985	2985	2985	2985	0
260	20240119	154800	23905435	2985	2985	2985	2985	0
261	20240119	154700	23905435	2985	2985	2985	2985	0
262	20240119	154600	23905435	2985	2985	2985	2985	0
263	20240119	154500	23905435	2985	2985	2985	2985	0
264	20240119	154400	23905435	2985	2985	2985	2985	0
265	20240119	154300	23905435	2985	2985	2985	2985	0
266	20240119	154200	23905435	2985	2985	2985	2985	0
267	20240119	154100	23905435	2985	2985	2985	2985	0
268	20240119	154000	23905435	2985	2985	2985	2985	0
269	20240119	153900	23905435	2985	2985	2985	2985	0
270	20240119	153800	23905435	2985	2985	2985	2985	0
271	20240119	153700	23905435	2985	2985	2985	2985	0
272	20240119	153600	23905435	2985	2985	2985	2985	310
273	20240119	153500	23905435	2985	2985	2985	2985	0
274	20240119	153400	23905435	2985	2985	2985	2985	0
275	20240119	153300	23905435	2985	2985	2985	2985	0
276	20240119	153200	23905435	2985	2985	2985	2985	0
277	20240119	153100	23905435	2985	2985	2985	2985	0
278	20240119	153000	23905435	2985	2985	2985	2985	310
279	20240119	152900	22980085	2975	2975	2975	2975	0
280	20240119	152800	22980085	2975	2975	2975	2975	0
281	20240119	152700	22980085	2975	2975	2975	2975	0
282	20240119	152600	22980085	2975	2975	2975	2975	0
283	20240119	152500	22980085	2975	2975	2975	2975	0
284	20240119	152400	22980085	2975	2975	2975	2975	0
285	20240119	152300	22980085	2975	2975	2975	2975	0
286	20240119	152200	22980085	2975	2975	2975	2975	0
287	20240119	152100	22980085	2975	2975	2975	2975	0
288	20240119	152000	22980085	2975	2975	2975	2975	0
289	20240119	151900	22980085	2975	2940	2975	2940	11
290	20240119	151800	22947575	2970	2970	2970	2970	0
291	20240119	151700	22947575	2970	2970	2970	2970	0
292	20240119	151600	22947575	2970	2970	2970	2970	0
293	20240119	151500	22947575	2970	2970	2970	2970	0
294	20240119	151400	22947575	2970	2950	2970	2950	5
295	20240119	151300	22932775	2920	2920	2920	2920	0
296	20240119	151200	22932775	2920	2920	2920	2920	0
297	20240119	151100	22932775	2920	2950	2950	2920	33
298	20240119	151000	22836310	2980	2980	2980	2980	0
299	20240119	150900	22836310	2980	2980	2980	2980	0
300	20240119	150800	22836310	2980	2980	2980	2980	1
301	20240119	150700	22833330	2985	2985	2985	2985	0
302	20240119	150600	22833330	2985	2985	2985	2985	0
303	20240119	150500	22833330	2985	2985	2985	2985	0
304	20240119	150400	22833330	2985	2985	2985	2985	0
305	20240119	150300	22833330	2985	2985	2985	2985	0
306	20240119	150200	22833330	2985	2985	2985	2985	0
307	20240119	150100	22833330	2985	2985	2985	2985	0
308	20240119	150000	22833330	2985	2985	2985	2985	0
309	20240119	145900	22833330	2985	2985	2985	2985	0
310	20240119	145800	22833330	2985	2965	2985	2965	101
311	20240119	145700	22533795	2965	2965	2965	2965	0
312	20240119	145600	22533795	2965	2965	2965	2965	0
313	20240119	145500	22533795	2965	2940	2965	2940	143
314	20240119	145400	22112875	2940	2935	2940	2935	340
315	20240119	145300	21114265	2935	2935	2935	2935	13
316	20240119	145200	21076110	2935	2935	2935	2935	0
317	20240119	145100	21076110	2935	2935	2935	2935	0
318	20240119	145000	21076110	2935	2935	2935	2935	0
319	20240119	144900	21076110	2935	2935	2935	2935	0
320	20240119	144800	21076110	2935	2935	2935	2935	0
321	20240119	144700	21076110	2935	2935	2935	2935	0
322	20240119	144600	21076110	2935	2935	2935	2935	0
323	20240119	144500	21076110	2935	2935	2935	2935	0
324	20240119	144400	21076110	2935	2930	2935	2930	13
325	20240119	144300	21037980	2910	2930	2930	2910	2000
326	20240119	144200	15211230	2940	2940	2940	2940	0
327	20240119	144100	15211230	2940	2940	2940	2940	0
328	20240119	144000	15211230	2940	2940	2940	2940	0
329	20240119	143900	15211230	2940	2940	2940	2940	2
330	20240119	143800	15205350	2940	2940	2940	2940	0
331	20240119	143700	15205350	2940	2940	2940	2940	0
332	20240119	143600	15205350	2940	2940	2940	2940	0
333	20240119	143500	15205350	2940	2940	2940	2940	0
334	20240119	143400	15205350	2940	2940	2940	2940	0
335	20240119	143300	15205350	2940	2940	2940	2940	0
336	20240119	143200	15205350	2940	2940	2940	2940	0
337	20240119	143100	15205350	2940	2940	2940	2940	20
338	20240119	143000	15146550	2940	2940	2940	2940	0
339	20240119	142900	15146550	2940	2940	2940	2940	0
340	20240119	142800	15146550	2940	2940	2940	2940	0
341	20240119	142700	15146550	2940	2940	2940	2940	0
342	20240119	142600	15146550	2940	2940	2940	2940	0
343	20240119	142500	15146550	2940	2940	2940	2940	100
344	20240119	142400	14852550	2940	2940	2940	2940	0
345	20240119	142300	14852550	2940	2940	2940	2940	0
346	20240119	142200	14852550	2940	2940	2940	2940	0
347	20240119	142100	14852550	2940	2940	2940	2940	0
348	20240119	142000	14852550	2940	2940	2940	2940	0
349	20240119	141900	14852550	2940	2940	2940	2940	0
350	20240119	141800	14852550	2940	2940	2940	2940	0
351	20240119	141700	14852550	2940	2940	2940	2940	0
352	20240119	141600	14852550	2940	2940	2940	2940	0
353	20240119	141500	14852550	2940	2940	2940	2940	13
354	20240119	141400	14814330	2940	2940	2940	2940	0
355	20240119	141300	14814330	2940	2940	2940	2940	0
356	20240119	141200	14814330	2940	2940	2940	2940	0
357	20240119	141100	14814330	2940	2940	2940	2940	0
358	20240119	141000	14814330	2940	2940	2940	2940	0
359	20240119	140900	14814330	2940	2940	2940	2940	0
360	20240119	140800	14814330	2940	2940	2940	2940	0
361	20240119	140700	14814330	2940	2940	2940	2940	0
362	20240119	140600	14814330	2940	2940	2940	2940	0
363	20240119	140500	14814330	2940	2940	2940	2940	0
364	20240119	140400	14814330	2940	2940	2940	2940	0
365	20240119	140300	14814330	2940	2940	2940	2940	0
366	20240119	140200	14814330	2940	2940	2940	2940	0
367	20240119	140100	14814330	2940	2940	2940	2940	0
368	20240119	140000	14814330	2940	2935	2940	2925	426
369	20240119	135900	13567795	2940	2940	2940	2940	0
370	20240119	135800	13567795	2940	2940	2940	2940	0
371	20240119	135700	13567795	2940	2945	2945	2940	15
372	20240119	135600	13523625	2965	2965	2965	2965	0
373	20240119	135500	13523625	2965	2965	2965	2965	0
374	20240119	135400	13523625	2965	2965	2965	2965	0
375	20240119	135300	13523625	2965	2965	2965	2965	0
376	20240119	135200	13523625	2965	2965	2965	2965	0
377	20240119	135100	13523625	2965	2945	2965	2945	28
378	20240119	135000	13440905	2965	2965	2965	2965	0
379	20240119	134900	13440905	2965	2965	2965	2965	0
380	20240119	134800	13440905	2965	2965	2965	2965	0
381	20240119	134700	13440905	2965	2965	2965	2965	0
382	20240119	134600	13440905	2965	2965	2965	2965	0
383	20240119	134500	13440905	2965	2965	2965	2965	0
384	20240119	134400	13440905	2965	2965	2965	2965	0
385	20240119	134300	13440905	2965	2965	2965	2965	0
386	20240119	134200	13440905	2965	2965	2965	2965	0
387	20240119	134100	13440905	2965	2965	2965	2965	0
388	20240119	134000	13440905	2965	2965	2965	2965	0
389	20240119	133900	13440905	2965	2965	2965	2965	0
390	20240119	133800	13440905	2965	2965	2965	2965	13
391	20240119	133700	13402360	2950	2950	2950	2950	0
392	20240119	133600	13402360	2950	2950	2950	2950	0
393	20240119	133500	13402360	2950	2950	2950	2950	0
394	20240119	133400	13402360	2950	2950	2950	2950	0
395	20240119	133300	13402360	2950	2950	2950	2950	0
396	20240119	133200	13402360	2950	2950	2950	2950	0
397	20240119	133100	13402360	2950	2950	2950	2950	0
398	20240119	133000	13402360	2950	2950	2950	2950	0
399	20240119	132900	13402360	2950	2950	2950	2950	0
400	20240119	132800	13402360	2950	2950	2950	2950	0
401	20240119	132700	13402360	2950	2950	2950	2950	0
402	20240119	132600	13402360	2950	2950	2950	2950	0
403	20240119	132500	13402360	2950	2950	2950	2950	0
404	20240119	132400	13402360	2950	2950	2950	2950	0
405	20240119	132300	13402360	2950	2950	2950	2950	0
406	20240119	132200	13402360	2950	2950	2950	2950	0
407	20240119	132100	13402360	2950	2950	2950	2950	0
408	20240119	132000	13402360	2950	2950	2950	2950	0
409	20240119	131900	13402360	2950	2950	2950	2950	0
410	20240119	131800	13402360	2950	2950	2950	2950	0
411	20240119	131700	13402360	2950	2950	2950	2950	0
412	20240119	131600	13402360	2950	2950	2950	2950	0
413	20240119	131500	13402360	2950	2950	2950	2950	0
414	20240119	131400	13402360	2950	2950	2950	2950	0
415	20240119	131300	13402360	2950	2950	2950	2950	0
416	20240119	131200	13402360	2950	2950	2950	2950	0
417	20240119	131100	13402360	2950	2950	2950	2950	0
418	20240119	131000	13402360	2950	2950	2950	2950	0
419	20240119	130900	13402360	2950	2950	2950	2950	0
420	20240119	130800	13402360	2950	2950	2950	2950	0
421	20240119	130700	13402360	2950	2950	2950	2950	100
422	20240119	130600	13107360	2950	2950	2950	2950	0
423	20240119	130500	13107360	2950	2950	2950	2950	0
424	20240119	130400	13107360	2950	2950	2950	2950	0
425	20240119	130300	13107360	2950	2950	2950	2950	0
426	20240119	130200	13107360	2950	2950	2950	2950	0
427	20240119	130100	13107360	2950	2950	2950	2950	0
428	20240119	130000	13107360	2950	2950	2950	2950	0
429	20240119	125900	13107360	2950	2950	2950	2950	0
430	20240119	125800	13107360	2950	2950	2950	2950	0
431	20240119	125700	13107360	2950	2950	2950	2950	0
432	20240119	125600	13107360	2950	2950	2950	2950	0
433	20240119	125500	13107360	2950	2950	2950	2950	0
434	20240119	125400	13107360	2950	2950	2950	2950	0
435	20240119	125300	13107360	2950	2950	2950	2950	0
436	20240119	125200	13107360	2950	2950	2950	2950	0
437	20240119	125100	13107360	2950	2950	2950	2950	0
438	20240119	125000	13107360	2950	2950	2950	2950	0
439	20240119	124900	13107360	2950	2950	2950	2950	0
440	20240119	124800	13107360	2950	2950	2950	2950	0
441	20240119	124700	13107360	2950	2950	2950	2950	65
442	20240119	124600	12915610	2955	2955	2955	2955	0
443	20240119	124500	12915610	2955	2955	2955	2955	0
444	20240119	124400	12915610	2955	2955	2955	2955	19
445	20240119	124300	12859465	2975	2975	2975	2975	0
446	20240119	124200	12859465	2975	2975	2975	2975	0
447	20240119	124100	12859465	2975	2975	2975	2975	0
448	20240119	124000	12859465	2975	2975	2975	2975	0
449	20240119	123900	12859465	2975	2975	2975	2975	0
450	20240119	123800	12859465	2975	2975	2975	2975	0
451	20240119	123700	12859465	2975	2975	2975	2975	0
452	20240119	123600	12859465	2975	2975	2975	2975	13
453	20240119	123500	12820790	2985	2985	2985	2985	0
454	20240119	123400	12820790	2985	2985	2985	2985	0
455	20240119	123300	12820790	2985	2985	2985	2985	0
456	20240119	123200	12820790	2985	2985	2985	2985	0
457	20240119	123100	12820790	2985	2985	2985	2985	0
458	20240119	123000	12820790	2985	2985	2985	2985	0
459	20240119	122900	12820790	2985	2985	2985	2985	0
460	20240119	122800	12820790	2985	2985	2985	2985	0
461	20240119	122700	12820790	2985	2985	2985	2985	0
462	20240119	122600	12820790	2985	2985	2985	2985	0
463	20240119	122500	12820790	2985	2985	2985	2985	0
464	20240119	122400	12820790	2985	2985	2985	2985	0
465	20240119	122300	12820790	2985	2985	2985	2985	0
466	20240119	122200	12820790	2985	2985	2985	2985	0
467	20240119	122100	12820790	2985	2985	2985	2985	0
468	20240119	122000	12820790	2985	2985	2985	2985	0
469	20240119	121900	12820790	2985	2985	2985	2985	0
470	20240119	121800	12820790	2985	2985	2985	2985	0
471	20240119	121700	12820790	2985	2985	2985	2985	0
472	20240119	121600	12820790	2985	2985	2985	2985	0
473	20240119	121500	12820790	2985	2985	2985	2985	0
474	20240119	121400	12820790	2985	2985	2985	2985	0
475	20240119	121300	12820790	2985	2985	2985	2985	0
476	20240119	121200	12820790	2985	2985	2985	2985	0
477	20240119	121100	12820790	2985	2985	2985	2985	0
478	20240119	121000	12820790	2985	2985	2985	2985	0
479	20240119	120900	12820790	2985	2985	2985	2985	0
480	20240119	120800	12820790	2985	2985	2985	2985	0
481	20240119	120700	12820790	2985	2985	2985	2985	0
482	20240119	120600	12820790	2985	2985	2985	2985	0
483	20240119	120500	12820790	2985	2985	2985	2985	0
484	20240119	120400	12820790	2985	2985	2985	2985	0
485	20240119	120300	12820790	2985	2985	2985	2985	0
486	20240119	120200	12820790	2985	2985	2985	2985	0
487	20240119	120100	12820790	2985	2985	2985	2985	0
488	20240119	120000	12820790	2985	2985	2985	2985	0
489	20240119	115900	12820790	2985	2985	2985	2985	0
490	20240119	115800	12820790	2985	2980	2985	2980	20
491	20240119	115700	12761120	2985	2985	2985	2985	0
492	20240119	115600	12761120	2985	2985	2985	2985	0
493	20240119	115500	12761120	2985	2985	2985	2985	0
494	20240119	115400	12761120	2985	2985	2985	2985	0
495	20240119	115300	12761120	2985	2985	2985	2985	0
496	20240119	115200	12761120	2985	2985	2985	2985	0
497	20240119	115100	12761120	2985	2985	2985	2985	0
498	20240119	115000	12761120	2985	2985	2985	2985	0
499	20240119	114900	12761120	2985	2985	2985	2985	0
500	20240119	114800	12761120	2985	2985	2985	2985	0
501	20240119	114700	12761120	2985	2985	2985	2985	0
502	20240119	114600	12761120	2985	2985	2985	2985	0
503	20240119	114500	12761120	2985	2985	2985	2985	0
504	20240119	114400	12761120	2985	2985	2985	2985	0
505	20240119	114300	12761120	2985	2985	2985	2985	0
506	20240119	114200	12761120	2985	2985	2985	2985	0
507	20240119	114100	12761120	2985	2985	2985	2985	0
508	20240119	114000	12761120	2985	2985	2985	2985	0
509	20240119	113900	12761120	2985	2985	2985	2985	0
510	20240119	113800	12761120	2985	2985	2985	2985	0
511	20240119	113700	12761120	2985	2985	2985	2985	0
512	20240119	113600	12761120	2985	2985	2985	2985	0
513	20240119	113500	12761120	2985	2985	2985	2985	0
514	20240119	113400	12761120	2985	2985	2985	2985	0
515	20240119	113300	12761120	2985	2985	2985	2985	3
516	20240119	113200	12752165	2985	2985	2985	2985	0
517	20240119	113100	12752165	2985	2985	2985	2985	0
518	20240119	113000	12752165	2985	2985	2985	2985	0
519	20240119	112900	12752165	2985	2985	2985	2985	0
520	20240119	112800	12752165	2985	2985	2985	2985	0
521	20240119	112700	12752165	2985	2985	2985	2985	0
522	20240119	112600	12752165	2985	2985	2985	2985	0
523	20240119	112500	12752165	2985	2985	2985	2985	0
524	20240119	112400	12752165	2985	2985	2985	2985	0
525	20240119	112300	12752165	2985	2975	2985	2975	1000
526	20240119	112200	9771490	2975	2975	2975	2975	0
527	20240119	112100	9771490	2975	2975	2975	2975	0
528	20240119	112000	9771490	2975	2975	2975	2975	0
529	20240119	111900	9771490	2975	2975	2975	2975	0
530	20240119	111800	9771490	2975	2975	2975	2975	0
531	20240119	111700	9771490	2975	2975	2975	2975	0
532	20240119	111600	9771490	2975	2975	2975	2975	0
533	20240119	111500	9771490	2975	2975	2975	2975	0
534	20240119	111400	9771490	2975	2975	2975	2975	0
535	20240119	111300	9771490	2975	2975	2975	2975	0
536	20240119	111200	9771490	2975	2975	2975	2975	0
537	20240119	111100	9771490	2975	2975	2975	2975	0
538	20240119	111000	9771490	2975	2975	2975	2975	0
539	20240119	110900	9771490	2975	2975	2975	2975	0
540	20240119	110800	9771490	2975	2975	2975	2975	10
541	20240119	110700	9741740	2975	2975	2975	2975	0
542	20240119	110600	9741740	2975	2975	2975	2975	0
543	20240119	110500	9741740	2975	2975	2975	2975	0
544	20240119	110400	9741740	2975	2975	2975	2975	0
545	20240119	110300	9741740	2975	2975	2975	2975	0
546	20240119	110200	9741740	2975	2975	2975	2975	0
547	20240119	110100	9741740	2975	2975	2975	2975	0
548	20240119	110000	9741740	2975	2975	2975	2975	0
549	20240119	105900	9741740	2975	2975	2975	2975	0
550	20240119	105800	9741740	2975	2975	2975	2975	0
551	20240119	105700	9741740	2975	2975	2975	2975	0
552	20240119	105600	9741740	2975	2975	2975	2975	0
553	20240119	105500	9741740	2975	2975	2975	2975	0
554	20240119	105400	9741740	2975	2975	2975	2975	0
555	20240119	105300	9741740	2975	2975	2975	2975	0
556	20240119	105200	9741740	2975	2975	2975	2975	0
557	20240119	105100	9741740	2975	2975	2975	2975	0
558	20240119	105000	9741740	2975	2975	2975	2975	0
559	20240119	104900	9741740	2975	2950	2975	2950	42
560	20240119	104800	9617790	2980	2980	2980	2980	0
561	20240119	104700	9617790	2980	2980	2980	2980	0
562	20240119	104600	9617790	2980	2980	2980	2980	0
563	20240119	104500	9617790	2980	2980	2980	2980	0
564	20240119	104400	9617790	2980	2980	2980	2980	0
565	20240119	104300	9617790	2980	2980	2980	2980	0
566	20240119	104200	9617790	2980	2980	2980	2980	0
567	20240119	104100	9617790	2980	2980	2980	2980	0
568	20240119	104000	9617790	2980	2980	2980	2980	0
569	20240119	103900	9617790	2980	2980	2980	2980	0
570	20240119	103800	9617790	2980	2980	2980	2980	0
571	20240119	103700	9617790	2980	2980	2980	2980	0
572	20240119	103600	9617790	2980	2980	2980	2980	0
573	20240119	103500	9617790	2980	2980	2980	2980	0
574	20240119	103400	9617790	2980	2980	2980	2980	0
575	20240119	103300	9617790	2980	2980	2980	2980	0
576	20240119	103200	9617790	2980	2980	2980	2980	0
577	20240119	103100	9617790	2980	2980	2980	2980	0
578	20240119	103000	9617790	2980	2980	2980	2980	0
579	20240119	102900	9617790	2980	2980	2980	2980	0
580	20240119	102800	9617790	2980	2980	2980	2980	0
581	20240119	102700	9617790	2980	2980	2980	2980	0
582	20240119	102600	9617790	2980	2980	2980	2980	0
583	20240119	102500	9617790	2980	2980	2980	2980	0
584	20240119	102400	9617790	2980	2980	2980	2980	0
585	20240119	102300	9617790	2980	2980	2980	2980	0
586	20240119	102200	9617790	2980	2980	2980	2980	0
587	20240119	102100	9617790	2980	2980	2980	2980	0
588	20240119	102000	9617790	2980	2980	2980	2980	0
589	20240119	101900	9617790	2980	2980	2980	2980	0
590	20240119	101800	9617790	2980	2980	2980	2980	0
591	20240119	101700	9617790	2980	2980	2980	2980	0
592	20240119	101600	9617790	2980	2980	2980	2980	1
593	20240119	101500	9614810	2980	2980	2980	2980	0
594	20240119	101400	9614810	2980	2980	2980	2980	150
595	20240119	101300	9167810	2980	2980	2980	2980	0
596	20240119	101200	9167810	2980	2980	2980	2980	0
597	20240119	101100	9167810	2980	2980	2980	2980	0
598	20240119	101000	9167810	2980	2980	2980	2980	0
599	20240119	100900	9167810	2980	2980	2980	2980	0
600	20240119	100800	9167810	2980	2980	2980	2980	0
601	20240119	100700	9167810	2980	2980	2980	2980	0
602	20240119	100600	9167810	2980	2980	2980	2980	0
603	20240119	100500	9167810	2980	2980	2980	2980	0
604	20240119	100400	9167810	2980	2980	2980	2980	0
605	20240119	100300	9167810	2980	2965	2980	2965	4
606	20240119	100200	9155920	2935	2935	2935	2935	0
607	20240119	100100	9155920	2935	2935	2935	2935	0
608	20240119	100000	9155920	2935	2935	2935	2935	26
609	20240119	095900	9079610	2935	2935	2935	2935	0
610	20240119	095800	9079610	2935	2935	2935	2935	0
611	20240119	095700	9079610	2935	2935	2935	2935	0
612	20240119	095600	9079610	2935	2935	2935	2935	0
613	20240119	095500	9079610	2935	2935	2935	2935	14
614	20240119	095400	9038520	2935	2935	2935	2935	0
615	20240119	095300	9038520	2935	2935	2935	2935	0
616	20240119	095200	9038520	2935	2940	2940	2935	44
617	20240119	095100	8909375	2945	2945	2945	2945	0
618	20240119	095000	8909375	2945	2945	2945	2945	1
619	20240119	094900	8906430	2950	2950	2950	2950	1
620	20240119	094800	8903480	2955	2955	2955	2955	1
621	20240119	094700	8900525	2985	2985	2985	2985	0
622	20240119	094600	8900525	2985	2985	2985	2985	0
623	20240119	094500	8900525	2985	2985	2985	2985	0
624	20240119	094400	8900525	2985	2985	2985	2985	0
625	20240119	094300	8900525	2985	2930	2985	2930	1007
626	20240119	094200	5909525	2930	2930	2930	2930	0
627	20240119	094100	5909525	2930	2930	2930	2930	7
628	20240119	094000	5889015	2930	2930	2930	2930	2
629	20240119	093900	5883155	2930	2925	2930	2925	9
630	20240119	093800	5856820	2930	2930	2930	2930	3
631	20240119	093700	5848030	2925	2930	2930	2925	9
632	20240119	093600	5821695	2925	2925	2925	2925	7
633	20240119	093500	5801220	2925	2925	2925	2925	6
634	20240119	093400	5783670	2925	2925	2925	2925	0
635	20240119	093300	5783670	2925	2925	2925	2925	7
636	20240119	093200	5763195	2925	2925	2925	2925	7
637	20240119	093100	5742720	2925	2930	2930	2925	9
638	20240119	093000	5716385	2930	2925	2930	2925	9
639	20240119	092900	5690050	2925	2925	2925	2925	0
640	20240119	092800	5690050	2925	2925	2925	2925	6
641	20240119	092700	5672500	2925	2925	2925	2925	7
642	20240119	092600	5652025	2930	2930	2930	2930	1
643	20240119	092500	5649095	2930	2930	2930	2930	0
644	20240119	092400	5649095	2930	2930	2930	2930	7
645	20240119	092300	5628585	2930	2930	2930	2930	6
646	20240119	092200	5611005	2925	2925	2925	2925	0
647	20240119	092100	5611005	2925	2930	2930	2925	13
648	20240119	092000	5572970	2930	2930	2930	2930	1
649	20240119	091900	5570040	2930	2930	2930	2930	7
650	20240119	091800	5549530	2930	2930	2930	2930	6
651	20240119	091700	5531950	2930	2930	2930	2930	0
652	20240119	091600	5531950	2930	2930	2930	2930	4
653	20240119	091500	5520230	2930	2925	2930	2925	9
654	20240119	091400	5493895	2930	2930	2930	2930	8
655	20240119	091300	5470455	2925	2925	2925	2925	6
656	20240119	091200	5452905	2925	2925	2925	2925	0
657	20240119	091100	5452905	2925	2925	2925	2925	10
658	20240119	091000	5423655	2930	2930	2930	2930	1
659	20240119	090900	5420725	2930	2930	2930	2930	7
660	20240119	090800	5400215	2930	2930	2930	2930	6
661	20240119	090700	5382635	2910	2910	2910	2910	0
662	20240119	090600	5382635	2910	2930	2940	2910	834
663	20240119	090500	2930780	2905	2905	2905	2905	7
664	20240119	090400	2910445	2905	2905	2905	2905	0
665	20240119	090300	2910445	2905	2915	2915	2905	7
666	20240119	090200	2890090	2905	2910	2910	2905	6
667	20240119	090100	2872640	2910	2915	2940	2910	70
668	20240119	090000	2667075	2910	2915	2915	2910	915