KissMeData/038500/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192200	155475545	2990	2990	2990	2990	408
3	20240119	192100	155475545	2990	2990	2990	2990	0
4	20240119	192000	155475545	2990	2990	2990	2990	0
5	20240119	191900	155475545	2990	2990	2990	2990	0
6	20240119	191800	155475545	2990	2990	2990	2990	0
7	20240119	191700	155475545	2990	2990	2990	2990	0
8	20240119	191600	155475545	2990	2990	2990	2990	0
9	20240119	191500	155475545	2990	2990	2990	2990	0
10	20240119	191400	155475545	2990	2990	2990	2990	0
11	20240119	191300	155475545	2990	2990	2990	2990	0
12	20240119	191200	155475545	2990	2990	2990	2990	0
13	20240119	191100	155475545	2990	2990	2990	2990	0
14	20240119	191000	155475545	2990	2990	2990	2990	0
15	20240119	190900	155475545	2990	2990	2990	2990	0
16	20240119	190800	155475545	2990	2990	2990	2990	0
17	20240119	190700	155475545	2990	2990	2990	2990	0
18	20240119	190600	155475545	2990	2990	2990	2990	0
19	20240119	190500	155475545	2990	2990	2990	2990	0
20	20240119	190400	155475545	2990	2990	2990	2990	0
21	20240119	190300	155475545	2990	2990	2990	2990	0
22	20240119	190200	155475545	2990	2990	2990	2990	0
23	20240119	190100	155475545	2990	2990	2990	2990	0
24	20240119	190000	155475545	2990	2990	2990	2990	0
25	20240119	185900	155475545	2990	2990	2990	2990	0
26	20240119	185800	155475545	2990	2990	2990	2990	0
27	20240119	185700	155475545	2990	2990	2990	2990	0
28	20240119	185600	155475545	2990	2990	2990	2990	0
29	20240119	185500	155475545	2990	2990	2990	2990	0
30	20240119	185400	155475545	2990	2990	2990	2990	0
31	20240119	185300	155475545	2990	2990	2990	2990	0
32	20240119	185200	155475545	2990	2990	2990	2990	408
33	20240119	185100	155475545	2990	2990	2990	2990	0
34	20240119	185000	155475545	2990	2990	2990	2990	0
35	20240119	184900	155475545	2990	2990	2990	2990	0
36	20240119	184800	155475545	2990	2990	2990	2990	0
37	20240119	184700	155475545	2990	2990	2990	2990	0
38	20240119	184600	155475545	2990	2990	2990	2990	0
39	20240119	184500	155475545	2990	2990	2990	2990	0
40	20240119	184400	155475545	2990	2990	2990	2990	0
41	20240119	184300	155475545	2990	2990	2990	2990	0
42	20240119	184200	155475545	2990	2990	2990	2990	0
43	20240119	184100	155475545	2990	2990	2990	2990	0
44	20240119	184000	155475545	2990	2990	2990	2990	0
45	20240119	183900	155475545	2990	2990	2990	2990	0
46	20240119	183800	155475545	2990	2990	2990	2990	0
47	20240119	183700	155475545	2990	2990	2990	2990	0
48	20240119	183600	155475545	2990	2990	2990	2990	0
49	20240119	183500	155475545	2990	2990	2990	2990	0
50	20240119	183400	155475545	2990	2990	2990	2990	0
51	20240119	183300	155475545	2990	2990	2990	2990	0
52	20240119	183200	155475545	2990	2990	2990	2990	0
53	20240119	183100	155475545	2990	2990	2990	2990	0
54	20240119	183000	155475545	2990	2990	2990	2990	0
55	20240119	182900	155475545	2990	2990	2990	2990	0
56	20240119	182800	155475545	2990	2990	2990	2990	0
57	20240119	182700	155475545	2990	2990	2990	2990	0
58	20240119	182600	155475545	2990	2990	2990	2990	0
59	20240119	182500	155475545	2990	2990	2990	2990	0
60	20240119	182400	155475545	2990	2990	2990	2990	0
61	20240119	182300	155475545	2990	2990	2990	2990	0
62	20240119	182200	155475545	2990	2990	2990	2990	408
63	20240119	182100	155475545	2990	2990	2990	2990	0
64	20240119	182000	155475545	2990	2990	2990	2990	0
65	20240119	181900	155475545	2990	2990	2990	2990	0
66	20240119	181800	155475545	2990	2990	2990	2990	0
67	20240119	181700	155475545	2990	2990	2990	2990	0
68	20240119	181600	155475545	2990	2990	2990	2990	0
69	20240119	181500	155475545	2990	2990	2990	2990	0
70	20240119	181400	155475545	2990	2990	2990	2990	0
71	20240119	181300	155475545	2990	2990	2990	2990	0
72	20240119	181200	155475545	2990	2990	2990	2990	0
73	20240119	181100	155475545	2990	2990	2990	2990	0
74	20240119	181000	155475545	2990	2990	2990	2990	0
75	20240119	180900	155475545	2990	2990	2990	2990	0
76	20240119	180800	155475545	2990	2990	2990	2990	0
77	20240119	180700	155475545	2990	2990	2990	2990	0
78	20240119	180600	155475545	2990	2990	2990	2990	0
79	20240119	180500	155475545	2990	2990	2990	2990	0
80	20240119	180400	155475545	2990	2990	2990	2990	0
81	20240119	180300	155475545	2990	2990	2990	2990	0
82	20240119	180200	155475545	2990	2990	2990	2990	0
83	20240119	180100	155475545	2990	2990	2990	2990	0
84	20240119	180000	155475545	2990	2990	2990	2990	0
85	20240119	175900	155475545	2990	2990	2990	2990	0
86	20240119	175800	155475545	2990	2990	2990	2990	0
87	20240119	175700	155475545	2990	2990	2990	2990	0
88	20240119	175600	155475545	2990	2990	2990	2990	0
89	20240119	175500	155475545	2990	2990	2990	2990	0
90	20240119	175400	155475545	2990	2990	2990	2990	0
91	20240119	175300	155475545	2990	2990	2990	2990	0
92	20240119	175200	155475545	2990	2990	2990	2990	408
93	20240119	175100	155475545	2990	2990	2990	2990	0
94	20240119	175000	155475545	2990	2990	2990	2990	0
95	20240119	174900	155475545	2990	2990	2990	2990	0
96	20240119	174800	155475545	2990	2990	2990	2990	0
97	20240119	174700	155475545	2990	2990	2990	2990	0
98	20240119	174600	155475545	2990	2990	2990	2990	0
99	20240119	174500	155475545	2990	2990	2990	2990	0
100	20240119	174400	155475545	2990	2990	2990	2990	0
101	20240119	174300	155475545	2990	2990	2990	2990	0
102	20240119	174200	155475545	2990	2990	2990	2990	0
103	20240119	174100	155475545	2990	2990	2990	2990	0
104	20240119	174000	155475545	2990	2990	2990	2990	0
105	20240119	173900	155475545	2990	2990	2990	2990	0
106	20240119	173800	155475545	2990	2990	2990	2990	0
107	20240119	173700	155475545	2990	2990	2990	2990	0
108	20240119	173600	155475545	2990	2990	2990	2990	0
109	20240119	173500	155475545	2990	2990	2990	2990	0
110	20240119	173400	155475545	2990	2990	2990	2990	0
111	20240119	173300	155475545	2990	2990	2990	2990	0
112	20240119	173200	155475545	2990	2990	2990	2990	0
113	20240119	173100	155475545	2990	2990	2990	2990	0
114	20240119	173000	155475545	2990	2990	2990	2990	0
115	20240119	172900	155475545	2990	2990	2990	2990	0
116	20240119	172800	155475545	2990	2990	2990	2990	0
117	20240119	172700	155475545	2990	2990	2990	2990	0
118	20240119	172600	155475545	2990	2990	2990	2990	0
119	20240119	172500	155475545	2990	2990	2990	2990	0
120	20240119	172400	155475545	2990	2990	2990	2990	0
121	20240119	172300	155475545	2990	2990	2990	2990	0
122	20240119	172200	155475545	2990	2990	2990	2990	408
123	20240119	172100	155475545	2990	2990	2990	2990	0
124	20240119	172000	155475545	2990	2990	2990	2990	0
125	20240119	171900	155475545	2990	2990	2990	2990	0
126	20240119	171800	155475545	2990	2990	2990	2990	0
127	20240119	171700	155475545	2990	2990	2990	2990	0
128	20240119	171600	155475545	2990	2990	2990	2990	0
129	20240119	171500	155475545	2990	2990	2990	2990	0
130	20240119	171400	155475545	2990	2990	2990	2990	0
131	20240119	171300	155475545	2990	2990	2990	2990	0
132	20240119	171200	155475545	2990	2990	2990	2990	0
133	20240119	171100	155475545	2990	2990	2990	2990	0
134	20240119	171000	155475545	2990	2990	2990	2990	0
135	20240119	170900	155475545	2990	2990	2990	2990	0
136	20240119	170800	155475545	2990	2990	2990	2990	0
137	20240119	170700	155475545	2990	2990	2990	2990	0
138	20240119	170600	155475545	2990	2990	2990	2990	0
139	20240119	170500	155475545	2990	2990	2990	2990	0
140	20240119	170400	155475545	2990	2990	2990	2990	0
141	20240119	170300	155475545	2990	2990	2990	2990	0
142	20240119	170200	155475545	2990	2990	2990	2990	0
143	20240119	170100	155475545	2990	2990	2990	2990	0
144	20240119	170000	155475545	2990	2990	2990	2990	0
145	20240119	165900	155475545	2990	2990	2990	2990	0
146	20240119	165800	155475545	2990	2990	2990	2990	0
147	20240119	165700	155475545	2990	2990	2990	2990	0
148	20240119	165600	155475545	2990	2990	2990	2990	0
149	20240119	165500	155475545	2990	2990	2990	2990	0
150	20240119	165400	155475545	2990	2990	2990	2990	0
151	20240119	165300	155475545	2990	2990	2990	2990	0
152	20240119	165200	155475545	2990	2990	2990	2990	408
153	20240119	165100	155475545	2990	2990	2990	2990	0
154	20240119	165000	155475545	2990	2990	2990	2990	0
155	20240119	164900	155475545	2990	2990	2990	2990	0
156	20240119	164800	155475545	2990	2990	2990	2990	0
157	20240119	164700	155475545	2990	2990	2990	2990	0
158	20240119	164600	155475545	2990	2990	2990	2990	0
159	20240119	164500	155475545	2990	2990	2990	2990	0
160	20240119	164400	155475545	2990	2990	2990	2990	0
161	20240119	164300	155475545	2990	2990	2990	2990	0
162	20240119	164200	155475545	2990	2990	2990	2990	0
163	20240119	164100	155475545	2990	2990	2990	2990	0
164	20240119	164000	155475545	2990	2990	2990	2990	0
165	20240119	163900	155475545	2990	2990	2990	2990	0
166	20240119	163800	155475545	2990	2990	2990	2990	0
167	20240119	163700	155475545	2990	2990	2990	2990	0
168	20240119	163600	155475545	2990	2990	2990	2990	0
169	20240119	163500	155475545	2990	2990	2990	2990	0
170	20240119	163400	155475545	2990	2990	2990	2990	0
171	20240119	163300	155475545	2990	2990	2990	2990	0
172	20240119	163200	155475545	2990	2990	2990	2990	0
173	20240119	163100	155475545	2990	2990	2990	2990	0
174	20240119	163000	155475545	2990	2990	2990	2990	0
175	20240119	162900	155475545	2990	2990	2990	2990	0
176	20240119	162800	155475545	2990	2990	2990	2990	0
177	20240119	162700	155475545	2990	2990	2990	2990	0
178	20240119	162600	155475545	2990	2990	2990	2990	0
179	20240119	162500	155475545	2990	2990	2990	2990	0
180	20240119	162400	155475545	2990	2990	2990	2990	0
181	20240119	162300	155475545	2990	2990	2990	2990	0
182	20240119	162200	155475545	2990	2990	2990	2990	408
183	20240119	162100	155475545	2990	2990	2990	2990	0
184	20240119	162000	155475545	2990	2990	2990	2990	0
185	20240119	161900	155475545	2990	2990	2990	2990	0
186	20240119	161800	155475545	2990	2990	2990	2990	0
187	20240119	161700	155475545	2990	2990	2990	2990	0
188	20240119	161600	155475545	2990	2990	2990	2990	0
189	20240119	161500	155475545	2990	2990	2990	2990	0
190	20240119	161400	155475545	2990	2990	2990	2990	0
191	20240119	161300	155475545	2990	2990	2990	2990	0
192	20240119	161200	155475545	2990	2990	2990	2990	0
193	20240119	161100	155475545	2990	2990	2990	2990	0
194	20240119	161000	155475545	2990	2990	2990	2990	0
195	20240119	160900	155475545	2990	2990	2990	2990	0
196	20240119	160800	155475545	2990	2990	2990	2990	0
197	20240119	160700	155475545	2990	2990	2990	2990	0
198	20240119	160600	155475545	2990	2990	2990	2990	0
199	20240119	160500	155475545	2990	2990	2990	2990	0
200	20240119	160400	155475545	2990	2990	2990	2990	0
201	20240119	160300	155475545	2990	2990	2990	2990	0
202	20240119	160200	155475545	2990	2990	2990	2990	0
203	20240119	160100	155475545	2990	2990	2990	2990	0
204	20240119	160000	155475545	2990	2990	2990	2990	0
205	20240119	155900	155475545	2990	2990	2990	2990	0
206	20240119	155800	155475545	2990	2990	2990	2990	0
207	20240119	155700	155475545	2990	2990	2990	2990	0
208	20240119	155600	155475545	2990	2990	2990	2990	0
209	20240119	155500	155475545	2990	2990	2990	2990	0
210	20240119	155400	155475545	2990	2990	2990	2990	0
211	20240119	155300	155475545	2990	2990	2990	2990	0
212	20240119	155200	155475545	2990	2990	2990	2990	408
213	20240119	155100	155475545	2990	2990	2990	2990	0
214	20240119	155000	155475545	2990	2990	2990	2990	0
215	20240119	154900	155475545	2990	2990	2990	2990	0
216	20240119	154800	155475545	2990	2990	2990	2990	0
217	20240119	154700	155475545	2990	2990	2990	2990	0
218	20240119	154600	155475545	2990	2990	2990	2990	0
219	20240119	154500	155475545	2990	2990	2990	2990	0
220	20240119	154400	155475545	2990	2990	2990	2990	0
221	20240119	154300	155475545	2990	2990	2990	2990	0
222	20240119	154200	155475545	2990	2990	2990	2990	0
223	20240119	154100	155475545	2990	2990	2990	2990	0
224	20240119	154000	155475545	2990	2990	2990	2990	0
225	20240119	153900	155475545	2990	2990	2990	2990	0
226	20240119	153800	155475545	2990	2990	2990	2990	0
227	20240119	153700	155475545	2990	2990	2990	2990	0
228	20240119	153600	155475545	2990	2990	2990	2990	0
229	20240119	153500	155475545	2990	2990	2990	2990	0
230	20240119	153400	155475545	2990	2990	2990	2990	0
231	20240119	153300	155475545	2990	2990	2990	2990	0
232	20240119	153200	155475545	2990	2990	2990	2990	0
233	20240119	153100	155475545	2990	2990	2990	2990	0
234	20240119	153000	155475545	2990	2990	2990	2990	408
235	20240119	152900	154255625	2990	2990	2990	2990	0
236	20240119	152800	154255625	2990	2990	2990	2990	0
237	20240119	152700	154255625	2990	2990	2990	2990	0
238	20240119	152600	154255625	2990	2990	2990	2990	0
239	20240119	152500	154255625	2990	2990	2990	2990	0
240	20240119	152400	154255625	2990	2990	2990	2990	0
241	20240119	152300	154255625	2990	2990	2990	2990	0
242	20240119	152200	154255625	2990	2990	2990	2990	0
243	20240119	152100	154255625	2990	2990	2990	2990	0
244	20240119	152000	154255625	2990	2990	2990	2990	0
245	20240119	151900	154255625	2990	2990	2990	2990	590
246	20240119	151800	152491525	2990	2985	2990	2985	94
247	20240119	151700	152210480	2980	2980	2980	2980	0
248	20240119	151600	152210480	2980	2980	2980	2980	2
249	20240119	151500	152204520	2980	2980	2980	2980	0
250	20240119	151400	152204520	2980	2980	2980	2980	2
251	20240119	151300	152198560	2985	2985	2985	2985	0
252	20240119	151200	152198560	2985	2985	2985	2985	218
253	20240119	151100	151547830	2985	2985	2985	2985	0
254	20240119	151000	151547830	2985	2985	2985	2985	0
255	20240119	150900	151547830	2985	2985	2985	2985	0
256	20240119	150800	151547830	2985	2985	2985	2985	0
257	20240119	150700	151547830	2985	2985	2985	2985	0
258	20240119	150600	151547830	2985	2985	2985	2985	0
259	20240119	150500	151547830	2985	2985	2985	2985	10
260	20240119	150400	151517980	2985	2985	2985	2985	0
261	20240119	150300	151517980	2985	2985	2985	2985	0
262	20240119	150200	151517980	2985	2985	2985	2985	0
263	20240119	150100	151517980	2985	2985	2985	2985	11
264	20240119	150000	151485145	2985	2985	2985	2985	0
265	20240119	145900	151485145	2985	2985	2985	2985	0
266	20240119	145800	151485145	2985	2985	2985	2985	0
267	20240119	145700	151485145	2985	2985	2985	2985	2
268	20240119	145600	151479175	2980	2980	2980	2980	0
269	20240119	145500	151479175	2980	2980	2980	2980	0
270	20240119	145400	151479175	2980	2985	2985	2980	78
271	20240119	145300	151246725	2985	2985	2985	2985	0
272	20240119	145200	151246725	2985	2985	2985	2985	0
273	20240119	145100	151246725	2985	2985	2985	2985	5
274	20240119	145000	151231800	2980	2980	2980	2980	0
275	20240119	144900	151231800	2980	2980	2980	2980	14
276	20240119	144800	151190080	2980	2980	2980	2980	0
277	20240119	144700	151190080	2980	2980	2980	2980	4
278	20240119	144600	151178160	2980	2980	2980	2980	206
279	20240119	144500	150564280	2980	2980	2980	2980	2
280	20240119	144400	150558320	2975	2975	2975	2975	0
281	20240119	144300	150558320	2975	2975	2975	2975	0
282	20240119	144200	150558320	2975	2975	2975	2975	208
283	20240119	144100	149939520	2980	2980	2980	2980	100
284	20240119	144000	149641520	2980	2980	2980	2980	10
285	20240119	143900	149611720	2975	2975	2975	2975	0
286	20240119	143800	149611720	2975	2980	2980	2975	2080
287	20240119	143700	143421935	2975	2975	2975	2975	0
288	20240119	143600	143421935	2975	2975	2975	2975	0
289	20240119	143500	143421935	2975	2975	2975	2975	0
290	20240119	143400	143421935	2975	2975	2975	2975	0
291	20240119	143300	143421935	2975	2975	2975	2975	0
292	20240119	143200	143421935	2975	2975	2975	2975	0
293	20240119	143100	143421935	2975	2975	2975	2975	0
294	20240119	143000	143421935	2975	2975	2975	2975	0
295	20240119	142900	143421935	2975	2975	2975	2975	0
296	20240119	142800	143421935	2975	2975	2975	2975	0
297	20240119	142700	143421935	2975	2975	2975	2975	0
298	20240119	142600	143421935	2975	2975	2975	2975	0
299	20240119	142500	143421935	2975	2975	2975	2975	0
300	20240119	142400	143421935	2975	2975	2975	2975	0
301	20240119	142300	143421935	2975	2980	2980	2975	500
302	20240119	142200	141932525	2990	2985	2990	2985	25
303	20240119	142100	141857820	2980	2985	2985	2980	295
304	20240119	142000	140978570	2980	2985	2985	2980	1551
305	20240119	141900	136348915	2990	2990	2990	2990	0
306	20240119	141800	136348915	2990	2990	2990	2990	3
307	20240119	141700	136339945	2985	2990	2990	2985	88
308	20240119	141600	136076885	3000	3000	3000	3000	20
309	20240119	141500	136016885	3000	3000	3000	3000	166
310	20240119	141400	135518885	3000	3000	3000	3000	0
311	20240119	141300	135518885	3000	3000	3000	3000	0
312	20240119	141200	135518885	3000	3000	3000	3000	0
313	20240119	141100	135518885	3000	3000	3000	3000	0
314	20240119	141000	135518885	3000	3000	3000	3000	3
315	20240119	140900	135509885	2990	2990	2990	2990	0
316	20240119	140800	135509885	2990	2990	2990	2990	30
317	20240119	140700	135420185	2990	2990	2990	2990	0
318	20240119	140600	135420185	2990	2990	2990	2990	0
319	20240119	140500	135420185	2990	2990	2990	2990	0
320	20240119	140400	135420185	2990	2990	2990	2990	0
321	20240119	140300	135420185	2990	2990	2990	2990	0
322	20240119	140200	135420185	2990	2990	2990	2990	0
323	20240119	140100	135420185	2990	2990	2990	2990	0
324	20240119	140000	135420185	2990	2990	2990	2990	0
325	20240119	135900	135420185	2990	2990	2990	2990	0
326	20240119	135800	135420185	2990	2990	2990	2990	0
327	20240119	135700	135420185	2990	2990	2990	2990	0
328	20240119	135600	135420185	2990	2990	2990	2990	0
329	20240119	135500	135420185	2990	2990	2990	2990	0
330	20240119	135400	135420185	2990	2990	2990	2990	129
331	20240119	135300	135034475	2990	2990	2990	2990	0
332	20240119	135200	135034475	2990	2990	2990	2990	0
333	20240119	135100	135034475	2990	2990	2990	2990	0
334	20240119	135000	135034475	2990	2990	2990	2990	226
335	20240119	134900	134358735	2990	2990	2990	2990	0
336	20240119	134800	134358735	2990	2990	2990	2990	0
337	20240119	134700	134358735	2990	2990	2990	2990	50
338	20240119	134600	134209235	2990	2990	2990	2990	596
339	20240119	134500	132427195	2990	2990	2990	2990	0
340	20240119	134400	132427195	2990	2990	2990	2990	0
341	20240119	134300	132427195	2990	2990	2990	2990	0
342	20240119	134200	132427195	2990	2990	2990	2990	100
343	20240119	134100	132128195	2990	2990	2990	2990	0
344	20240119	134000	132128195	2990	2990	2990	2990	0
345	20240119	133900	132128195	2990	2990	2990	2990	0
346	20240119	133800	132128195	2990	2990	2990	2990	2
347	20240119	133700	132122215	2990	2990	2990	2990	0
348	20240119	133600	132122215	2990	2985	2990	2985	161
349	20240119	133500	131640830	2990	2990	2990	2990	0
350	20240119	133400	131640830	2990	2990	2990	2990	0
351	20240119	133300	131640830	2990	2990	2990	2990	0
352	20240119	133200	131640830	2990	2990	2990	2990	0
353	20240119	133100	131640830	2990	2990	2990	2990	0
354	20240119	133000	131640830	2990	2990	2990	2990	0
355	20240119	132900	131640830	2990	2990	2990	2990	0
356	20240119	132800	131640830	2990	2990	2990	2990	0
357	20240119	132700	131640830	2990	2990	2990	2990	0
358	20240119	132600	131640830	2990	2990	2990	2990	4
359	20240119	132500	131628870	2990	2990	2990	2990	0
360	20240119	132400	131628870	2990	2990	2990	2990	100
361	20240119	132300	131329870	2990	2990	2990	2990	5
362	20240119	132200	131314920	2985	2985	2985	2985	571
363	20240119	132100	129610485	2985	2985	2985	2985	16
364	20240119	132000	129562725	2985	2985	2985	2985	221
365	20240119	131900	128903040	2985	2985	2985	2985	0
366	20240119	131800	128903040	2985	2985	2985	2985	0
367	20240119	131700	128903040	2985	2985	2985	2985	0
368	20240119	131600	128903040	2985	2985	2985	2985	0
369	20240119	131500	128903040	2985	2985	2985	2985	313
370	20240119	131400	127968735	2990	2990	2990	2990	1026
371	20240119	131300	124900995	2990	2990	2990	2990	0
372	20240119	131200	124900995	2990	2990	2990	2990	0
373	20240119	131100	124900995	2990	2990	2990	2990	1000
374	20240119	131000	121910995	2995	2995	2995	2995	0
375	20240119	130900	121910995	2995	2995	2995	2995	0
376	20240119	130800	121910995	2995	2995	2995	2995	467
377	20240119	130700	120512330	2995	2995	2995	2995	0
378	20240119	130600	120512330	2995	2995	2995	2995	0
379	20240119	130500	120512330	2995	2995	2995	2995	0
380	20240119	130400	120512330	2995	2995	2995	2995	10
381	20240119	130300	120482380	2995	2995	2995	2995	0
382	20240119	130200	120482380	2995	2995	2995	2995	0
383	20240119	130100	120482380	2995	2995	2995	2995	0
384	20240119	130000	120482380	2995	2995	2995	2995	0
385	20240119	125900	120482380	2995	2995	2995	2995	0
386	20240119	125800	120482380	2995	2995	2995	2995	0
387	20240119	125700	120482380	2995	2995	2995	2995	0
388	20240119	125600	120482380	2995	2995	2995	2995	0
389	20240119	125500	120482380	2995	2995	2995	2995	0
390	20240119	125400	120482380	2995	2995	2995	2995	0
391	20240119	125300	120482380	2995	2995	2995	2995	0
392	20240119	125200	120482380	2995	2995	2995	2995	0
393	20240119	125100	120482380	2995	2995	2995	2995	0
394	20240119	125000	120482380	2995	2995	2995	2995	8
395	20240119	124900	120458420	2990	2990	2990	2990	160
396	20240119	124800	119980020	2995	2995	2995	2995	0
397	20240119	124700	119980020	2995	2995	2995	2995	0
398	20240119	124600	119980020	2995	2995	2995	2995	0
399	20240119	124500	119980020	2995	2995	2995	2995	0
400	20240119	124400	119980020	2995	2995	2995	2995	2
401	20240119	124300	119974030	2995	2995	2995	2995	10
402	20240119	124200	119944080	2995	2995	2995	2995	200
403	20240119	124100	119345080	2995	2995	2995	2995	0
404	20240119	124000	119345080	2995	2995	2995	2995	0
405	20240119	123900	119345080	2995	2995	2995	2995	43
406	20240119	123800	119216295	2995	2995	2995	2995	0
407	20240119	123700	119216295	2995	2995	2995	2995	50
408	20240119	123600	119066545	2995	2995	2995	2995	0
409	20240119	123500	119066545	2995	2995	2995	2995	0
410	20240119	123400	119066545	2995	2995	2995	2995	0
411	20240119	123300	119066545	2995	2995	2995	2995	9
412	20240119	123200	119039590	2980	2980	2980	2980	0
413	20240119	123100	119039590	2980	2980	2980	2980	0
414	20240119	123000	119039590	2980	2980	2980	2980	0
415	20240119	122900	119039590	2980	2980	2980	2980	0
416	20240119	122800	119039590	2980	2980	2980	2980	0
417	20240119	122700	119039590	2980	2980	2980	2980	0
418	20240119	122600	119039590	2980	2980	2980	2980	0
419	20240119	122500	119039590	2980	2980	2980	2980	0
420	20240119	122400	119039590	2980	2980	2980	2980	0
421	20240119	122300	119039590	2980	2980	2980	2980	0
422	20240119	122200	119039590	2980	2980	2980	2980	0
423	20240119	122100	119039590	2980	2980	2980	2980	0
424	20240119	122000	119039590	2980	2980	2980	2980	0
425	20240119	121900	119039590	2980	2980	2980	2980	0
426	20240119	121800	119039590	2980	2980	2980	2980	0
427	20240119	121700	119039590	2980	2980	2980	2980	0
428	20240119	121600	119039590	2980	2980	2980	2980	0
429	20240119	121500	119039590	2980	2980	2980	2980	0
430	20240119	121400	119039590	2980	2980	2980	2975	6793
431	20240119	121300	98796550	2980	2985	2985	2980	69
432	20240119	121200	98590730	2985	2985	2985	2985	800
433	20240119	121100	96202730	2990	2985	2990	2985	6
434	20240119	121000	96184815	2985	2990	2990	2985	1089
435	20240119	120900	92928800	2995	2995	2995	2995	0
436	20240119	120800	92928800	2995	2995	2995	2995	0
437	20240119	120700	92928800	2995	2995	2995	2995	0
438	20240119	120600	92928800	2995	2995	2995	2995	804
439	20240119	120500	90520820	2995	2995	2995	2995	0
440	20240119	120400	90520820	2995	2995	2995	2995	0
441	20240119	120300	90520820	2995	3000	3000	2995	104
442	20240119	120200	90208900	3000	3000	3000	3000	412
443	20240119	120100	88972900	2995	2995	2995	2995	10
444	20240119	120000	88942950	2995	2995	2995	2995	0
445	20240119	115900	88942950	2995	2995	2995	2995	0
446	20240119	115800	88942950	2995	2995	2995	2995	0
447	20240119	115700	88942950	2995	2995	2995	2995	0
448	20240119	115600	88942950	2995	2995	2995	2995	0
449	20240119	115500	88942950	2995	2995	2995	2995	1
450	20240119	115400	88939955	3000	3010	3010	3000	105
451	20240119	115300	88624905	3010	3010	3010	3010	0
452	20240119	115200	88624905	3010	3010	3010	3010	0
453	20240119	115100	88624905	3010	3010	3010	3010	0
454	20240119	115000	88624905	3010	3010	3010	3010	1
455	20240119	114900	88621895	3010	3010	3010	3010	0
456	20240119	114800	88621895	3010	3010	3010	3010	0
457	20240119	114700	88621895	3010	3010	3010	3010	1
458	20240119	114600	88618885	3010	3010	3010	3010	0
459	20240119	114500	88618885	3010	3010	3010	3010	2
460	20240119	114400	88612865	3010	3010	3010	3010	0
461	20240119	114300	88612865	3010	3010	3010	3010	0
462	20240119	114200	88612865	3010	3010	3010	3010	0
463	20240119	114100	88612865	3010	3010	3010	3010	2
464	20240119	114000	88606845	3010	3010	3010	3010	0
465	20240119	113900	88606845	3010	3010	3010	3010	1
466	20240119	113800	88603835	3010	3010	3010	3010	0
467	20240119	113700	88603835	3010	3010	3010	3010	7
468	20240119	113600	88582765	3010	3010	3010	2995	595
469	20240119	113500	86791965	3010	3010	3010	3010	1
470	20240119	113400	86788955	3005	3005	3005	3005	0
471	20240119	113300	86788955	3005	3005	3005	3005	2
472	20240119	113200	86782945	3005	3005	3005	3005	0
473	20240119	113100	86782945	3005	3005	3005	3005	0
474	20240119	113000	86782945	3005	3005	3005	3005	0
475	20240119	112900	86782945	3005	3005	3005	3005	10
476	20240119	112800	86752895	3005	3005	3005	3005	19
477	20240119	112700	86695800	3005	3005	3005	3005	75
478	20240119	112600	86470425	3005	3005	3005	3005	18
479	20240119	112500	86416335	3005	3005	3005	3005	10
480	20240119	112400	86386285	3005	3005	3005	3005	0
481	20240119	112300	86386285	3005	3005	3005	3005	1
482	20240119	112200	86383280	3005	3005	3005	3005	0
483	20240119	112100	86383280	3005	3005	3005	3005	0
484	20240119	112000	86383280	3005	3005	3005	3005	0
485	20240119	111900	86383280	3005	3005	3005	3005	0
486	20240119	111800	86383280	3005	3005	3005	3005	0
487	20240119	111700	86383280	3005	3005	3005	3005	0
488	20240119	111600	86383280	3005	3005	3005	3005	1310
489	20240119	111500	82446730	2995	2995	2995	2995	0
490	20240119	111400	82446730	2995	2995	2995	2995	0
491	20240119	111300	82446730	2995	2995	2995	2995	0
492	20240119	111200	82446730	2995	2995	2995	2995	0
493	20240119	111100	82446730	2995	2995	2995	2995	0
494	20240119	111000	82446730	2995	2995	2995	2995	0
495	20240119	110900	82446730	2995	2995	2995	2995	2
496	20240119	110800	82440740	3000	3000	3000	3000	51
497	20240119	110700	82287740	3000	3000	3000	3000	0
498	20240119	110600	82287740	3000	3000	3000	3000	0
499	20240119	110500	82287740	3000	3000	3000	3000	0
500	20240119	110400	82287740	3000	3000	3000	3000	100
501	20240119	110300	81987740	3000	3000	3000	3000	0
502	20240119	110200	81987740	3000	3000	3000	3000	7
503	20240119	110100	81966740	3000	2990	3000	2990	326
504	20240119	110000	80991990	3000	3000	3000	3000	0
505	20240119	105900	80991990	3000	3000	3000	3000	0
506	20240119	105800	80991990	3000	3000	3000	3000	0
507	20240119	105700	80991990	3000	3000	3000	3000	1500
508	20240119	105600	76491990	3000	3000	3000	3000	4
509	20240119	105500	76479990	2990	2990	2990	2990	1
510	20240119	105400	76477000	3000	2990	3000	2990	21
511	20240119	105300	76414100	2990	2990	2990	2990	0
512	20240119	105200	76414100	2990	2990	2990	2990	1
513	20240119	105100	76411110	2990	2990	2990	2990	0
514	20240119	105000	76411110	2990	2990	2990	2990	0
515	20240119	104900	76411110	2990	2990	2990	2990	0
516	20240119	104800	76411110	2990	2990	2990	2990	0
517	20240119	104700	76411110	2990	2990	2990	2990	0
518	20240119	104600	76411110	2990	2990	2990	2990	327
519	20240119	104500	75433380	2990	2990	2990	2990	0
520	20240119	104400	75433380	2990	2990	2990	2990	500
521	20240119	104300	73938380	3000	3000	3000	3000	0
522	20240119	104200	73938380	3000	3000	3000	3000	0
523	20240119	104100	73938380	3000	3000	3000	3000	0
524	20240119	104000	73938380	3000	3000	3000	3000	0
525	20240119	103900	73938380	3000	3000	3000	3000	5
526	20240119	103800	73923380	3000	3000	3000	3000	100
527	20240119	103700	73623380	2990	2990	2990	2990	0
528	20240119	103600	73623380	2990	2990	2990	2990	10
529	20240119	103500	73593480	2990	2990	2990	2990	0
530	20240119	103400	73593480	2990	2990	2990	2990	0
531	20240119	103300	73593480	2990	2990	2990	2990	0
532	20240119	103200	73593480	2990	2995	2995	2990	540
533	20240119	103100	71978790	2995	2995	2995	2995	0
534	20240119	103000	71978790	2995	2995	2995	2995	0
535	20240119	102900	71978790	2995	2995	2995	2995	0
536	20240119	102800	71978790	2995	2995	2995	2995	0
537	20240119	102700	71978790	2995	2995	2995	2995	0
538	20240119	102600	71978790	2995	2995	2995	2995	0
539	20240119	102500	71978790	2995	2995	2995	2995	0
540	20240119	102400	71978790	2995	2995	2995	2995	13
541	20240119	102300	71939855	2990	2990	2990	2990	0
542	20240119	102200	71939855	2990	2990	2990	2990	0
543	20240119	102100	71939855	2990	2990	2990	2990	0
544	20240119	102000	71939855	2990	2990	2990	2990	0
545	20240119	101900	71939855	2990	2990	2990	2990	0
546	20240119	101800	71939855	2990	2990	2990	2990	0
547	20240119	101700	71939855	2990	2990	2990	2990	0
548	20240119	101600	71939855	2990	2990	2990	2990	0
549	20240119	101500	71939855	2990	2995	2995	2990	514
550	20240119	101400	70402670	2995	2995	2995	2995	0
551	20240119	101300	70402670	2995	2995	2995	2995	0
552	20240119	101200	70402670	2995	2995	2995	2995	33
553	20240119	101100	70303835	2995	2995	2995	2995	0
554	20240119	101000	70303835	2995	3005	3005	2995	689
555	20240119	100900	68239390	3005	3000	3005	3000	37
556	20240119	100800	68128305	3000	3000	3000	3000	20
557	20240119	100700	68068305	3000	3005	3005	3000	21
558	20240119	100600	68005250	3000	3000	3000	3000	3
559	20240119	100500	67996250	3000	3000	3000	3000	97
560	20240119	100400	67705250	2995	2995	2995	2995	1
561	20240119	100300	67702255	3000	3000	3000	3000	0
562	20240119	100200	67702255	3000	3000	3000	3000	0
563	20240119	100100	67702255	3000	3000	3005	3000	12630
564	20240119	100000	29784865	3000	3000	3000	3000	4
565	20240119	095900	29772865	2995	2995	2995	2995	0
566	20240119	095800	29772865	2995	2995	2995	2995	0
567	20240119	095700	29772865	2995	2995	2995	2995	5
568	20240119	095600	29757890	3000	3000	3000	3000	70
569	20240119	095500	29547890	2995	2995	2995	2995	17
570	20240119	095400	29496975	2995	2995	3000	2995	283
571	20240119	095300	28648725	3000	3000	3000	3000	60
572	20240119	095200	28468725	3000	3000	3000	3000	0
573	20240119	095100	28468725	3000	3000	3000	3000	0
574	20240119	095000	28468725	3000	3000	3000	3000	72
575	20240119	094900	28252725	3005	3005	3005	3005	0
576	20240119	094800	28252725	3005	3005	3005	3005	100
577	20240119	094700	27952225	3005	3005	3005	3005	0
578	20240119	094600	27952225	3005	3005	3005	3005	22
579	20240119	094500	27886115	3005	3005	3005	3005	101
580	20240119	094400	27582610	3005	3005	3005	3005	300
581	20240119	094300	26681110	3005	3000	3005	3000	144
582	20240119	094200	26248635	3000	3000	3000	3000	156
583	20240119	094100	25780635	3005	3000	3005	3000	3
584	20240119	094000	25771625	3005	3005	3005	3005	106
585	20240119	093900	25453095	3005	3010	3010	3005	57
586	20240119	093800	25281545	3010	3010	3010	3010	36
587	20240119	093700	25173185	3010	3000	3010	3000	36
588	20240119	093600	25064865	3010	3005	3010	3005	1510
589	20240119	093500	20525110	3000	3000	3000	3000	5
590	20240119	093400	20510110	3000	3000	3000	3000	87
591	20240119	093300	20249110	3000	3000	3000	3000	10
592	20240119	093200	20219110	3005	3005	3005	3005	0
593	20240119	093100	20219110	3005	3000	3005	3000	997
594	20240119	093000	17228055	2995	2995	2995	2995	0
595	20240119	092900	17228055	2995	2995	2995	2995	10
596	20240119	092800	17198105	2995	2995	2995	2995	573
597	20240119	092700	15481970	2995	2995	2995	2995	0
598	20240119	092600	15481970	2995	2995	2995	2995	128
599	20240119	092500	15098610	2990	2990	2990	2990	600
600	20240119	092400	13304610	2995	2995	2995	2995	150
601	20240119	092300	12855360	2995	2995	2995	2995	5
602	20240119	092200	12840385	2995	2995	2995	2995	0
603	20240119	092100	12840385	2995	2995	2995	2995	0
604	20240119	092000	12840385	2995	2995	2995	2995	1
605	20240119	091900	12837390	2990	2990	2990	2990	29
606	20240119	091800	12750680	2990	2990	2990	2990	21
607	20240119	091700	12687890	2990	2990	2990	2990	1
608	20240119	091600	12684900	2990	2990	2990	2990	370
609	20240119	091500	11578600	2990	2990	2990	2990	11
610	20240119	091400	11545710	2990	2990	2990	2990	5
611	20240119	091300	11530760	2985	2990	2990	2985	60
612	20240119	091200	11351410	2990	2990	2990	2990	4
613	20240119	091100	11339450	2990	2990	2990	2990	10
614	20240119	091000	11309550	2990	2990	2990	2990	103
615	20240119	090900	11001580	2990	2990	2990	2990	0
616	20240119	090800	11001580	2990	2990	2990	2990	0
617	20240119	090700	11001580	2990	2990	2990	2990	101
618	20240119	090600	10699590	2990	2990	2990	2990	5
619	20240119	090500	10684640	2990	2985	2990	2985	1064
620	20240119	090400	7507365	2970	2985	2985	2970	151
621	20240119	090300	7058805	2985	2985	2985	2985	0
622	20240119	090200	7058805	2985	2985	2985	2985	8
623	20240119	090100	7034925	2985	2985	2985	2985	11
624	20240119	090000	7002090	2990	2960	2990	2960	2365