KissMeData/051630/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193300	10491205	2975	2975	2975	2975	9
3	20240118	193200	10491205	2975	2975	2975	2975	0
4	20240118	193100	10491205	2975	2975	2975	2975	0
5	20240118	193000	10491205	2975	2975	2975	2975	0
6	20240118	192900	10491205	2975	2975	2975	2975	0
7	20240118	192800	10491205	2975	2975	2975	2975	0
8	20240118	192700	10491205	2975	2975	2975	2975	0
9	20240118	192600	10491205	2975	2975	2975	2975	0
10	20240118	192500	10491205	2975	2975	2975	2975	0
11	20240118	192400	10491205	2975	2975	2975	2975	0
12	20240118	192300	10491205	2975	2975	2975	2975	0
13	20240118	192200	10491205	2975	2975	2975	2975	0
14	20240118	192100	10491205	2975	2975	2975	2975	0
15	20240118	192000	10491205	2975	2975	2975	2975	0
16	20240118	191900	10491205	2975	2975	2975	2975	0
17	20240118	191800	10491205	2975	2975	2975	2975	0
18	20240118	191700	10491205	2975	2975	2975	2975	0
19	20240118	191600	10491205	2975	2975	2975	2975	0
20	20240118	191500	10491205	2975	2975	2975	2975	0
21	20240118	191400	10491205	2975	2975	2975	2975	0
22	20240118	191300	10491205	2975	2975	2975	2975	0
23	20240118	191200	10491205	2975	2975	2975	2975	0
24	20240118	191100	10491205	2975	2975	2975	2975	0
25	20240118	191000	10491205	2975	2975	2975	2975	0
26	20240118	190900	10491205	2975	2975	2975	2975	0
27	20240118	190800	10491205	2975	2975	2975	2975	0
28	20240118	190700	10491205	2975	2975	2975	2975	0
29	20240118	190600	10491205	2975	2975	2975	2975	0
30	20240118	190500	10491205	2975	2975	2975	2975	0
31	20240118	190400	10491205	2975	2975	2975	2975	0
32	20240118	190300	10491205	2975	2975	2975	2975	9
33	20240118	190200	10491205	2975	2975	2975	2975	0
34	20240118	190100	10491205	2975	2975	2975	2975	0
35	20240118	190000	10491205	2975	2975	2975	2975	0
36	20240118	185900	10491205	2975	2975	2975	2975	0
37	20240118	185800	10491205	2975	2975	2975	2975	0
38	20240118	185700	10491205	2975	2975	2975	2975	0
39	20240118	185600	10491205	2975	2975	2975	2975	0
40	20240118	185500	10491205	2975	2975	2975	2975	0
41	20240118	185400	10491205	2975	2975	2975	2975	0
42	20240118	185300	10491205	2975	2975	2975	2975	0
43	20240118	185200	10491205	2975	2975	2975	2975	0
44	20240118	185100	10491205	2975	2975	2975	2975	0
45	20240118	185000	10491205	2975	2975	2975	2975	0
46	20240118	184900	10491205	2975	2975	2975	2975	0
47	20240118	184800	10491205	2975	2975	2975	2975	0
48	20240118	184700	10491205	2975	2975	2975	2975	0
49	20240118	184600	10491205	2975	2975	2975	2975	0
50	20240118	184500	10491205	2975	2975	2975	2975	0
51	20240118	184400	10491205	2975	2975	2975	2975	0
52	20240118	184300	10491205	2975	2975	2975	2975	0
53	20240118	184200	10491205	2975	2975	2975	2975	0
54	20240118	184100	10491205	2975	2975	2975	2975	0
55	20240118	184000	10491205	2975	2975	2975	2975	0
56	20240118	183900	10491205	2975	2975	2975	2975	0
57	20240118	183800	10491205	2975	2975	2975	2975	0
58	20240118	183700	10491205	2975	2975	2975	2975	0
59	20240118	183600	10491205	2975	2975	2975	2975	0
60	20240118	183500	10491205	2975	2975	2975	2975	0
61	20240118	183400	10491205	2975	2975	2975	2975	0
62	20240118	183300	10491205	2975	2975	2975	2975	9
63	20240118	183200	10491205	2975	2975	2975	2975	0
64	20240118	183100	10491205	2975	2975	2975	2975	0
65	20240118	183000	10491205	2975	2975	2975	2975	0
66	20240118	182900	10491205	2975	2975	2975	2975	0
67	20240118	182800	10491205	2975	2975	2975	2975	0
68	20240118	182700	10491205	2975	2975	2975	2975	0
69	20240118	182600	10491205	2975	2975	2975	2975	0
70	20240118	182500	10491205	2975	2975	2975	2975	0
71	20240118	182400	10491205	2975	2975	2975	2975	0
72	20240118	182300	10491205	2975	2975	2975	2975	0
73	20240118	182200	10491205	2975	2975	2975	2975	0
74	20240118	182100	10491205	2975	2975	2975	2975	0
75	20240118	182000	10491205	2975	2975	2975	2975	0
76	20240118	181900	10491205	2975	2975	2975	2975	0
77	20240118	181800	10491205	2975	2975	2975	2975	0
78	20240118	181700	10491205	2975	2975	2975	2975	0
79	20240118	181600	10491205	2975	2975	2975	2975	0
80	20240118	181500	10491205	2975	2975	2975	2975	0
81	20240118	181400	10491205	2975	2975	2975	2975	0
82	20240118	181300	10491205	2975	2975	2975	2975	0
83	20240118	181200	10491205	2975	2975	2975	2975	0
84	20240118	181100	10491205	2975	2975	2975	2975	0
85	20240118	181000	10491205	2975	2975	2975	2975	0
86	20240118	180900	10491205	2975	2975	2975	2975	0
87	20240118	180800	10491205	2975	2975	2975	2975	0
88	20240118	180700	10491205	2975	2975	2975	2975	0
89	20240118	180600	10491205	2975	2975	2975	2975	0
90	20240118	180500	10491205	2975	2975	2975	2975	0
91	20240118	180400	10491205	2975	2975	2975	2975	0
92	20240118	180300	10491205	2975	2975	2975	2975	9
93	20240118	180200	10491205	2975	2975	2975	2975	0
94	20240118	180100	10491205	2975	2975	2975	2975	0
95	20240118	180000	10491205	2975	2975	2975	2975	0
96	20240118	175900	10491205	2975	2975	2975	2975	0
97	20240118	175800	10491205	2975	2975	2975	2975	0
98	20240118	175700	10491205	2975	2975	2975	2975	0
99	20240118	175600	10491205	2975	2975	2975	2975	0
100	20240118	175500	10491205	2975	2975	2975	2975	0
101	20240118	175400	10491205	2975	2975	2975	2975	0
102	20240118	175300	10491205	2975	2975	2975	2975	0
103	20240118	175200	10491205	2975	2975	2975	2975	0
104	20240118	175100	10491205	2975	2975	2975	2975	0
105	20240118	175000	10491205	2975	2975	2975	2975	0
106	20240118	174900	10491205	2975	2975	2975	2975	0
107	20240118	174800	10491205	2975	2975	2975	2975	0
108	20240118	174700	10491205	2975	2975	2975	2975	0
109	20240118	174600	10491205	2975	2975	2975	2975	0
110	20240118	174500	10491205	2975	2975	2975	2975	0
111	20240118	174400	10491205	2975	2975	2975	2975	0
112	20240118	174300	10491205	2975	2975	2975	2975	0
113	20240118	174200	10491205	2975	2975	2975	2975	0
114	20240118	174100	10491205	2975	2975	2975	2975	0
115	20240118	174000	10491205	2975	2975	2975	2975	0
116	20240118	173900	10491205	2975	2975	2975	2975	0
117	20240118	173800	10491205	2975	2975	2975	2975	0
118	20240118	173700	10491205	2975	2975	2975	2975	0
119	20240118	173600	10491205	2975	2975	2975	2975	0
120	20240118	173500	10491205	2975	2975	2975	2975	0
121	20240118	173400	10491205	2975	2975	2975	2975	0
122	20240118	173300	10491205	2975	2975	2975	2975	9
123	20240118	173200	10491205	2975	2975	2975	2975	0
124	20240118	173100	10491205	2975	2975	2975	2975	0
125	20240118	173000	10491205	2975	2975	2975	2975	0
126	20240118	172900	10491205	2975	2975	2975	2975	0
127	20240118	172800	10491205	2975	2975	2975	2975	0
128	20240118	172700	10491205	2975	2975	2975	2975	0
129	20240118	172600	10491205	2975	2975	2975	2975	0
130	20240118	172500	10491205	2975	2975	2975	2975	0
131	20240118	172400	10491205	2975	2975	2975	2975	0
132	20240118	172300	10491205	2975	2975	2975	2975	0
133	20240118	172200	10491205	2975	2975	2975	2975	0
134	20240118	172100	10491205	2975	2975	2975	2975	0
135	20240118	172000	10491205	2975	2975	2975	2975	0
136	20240118	171900	10491205	2975	2975	2975	2975	0
137	20240118	171800	10491205	2975	2975	2975	2975	0
138	20240118	171700	10491205	2975	2975	2975	2975	0
139	20240118	171600	10491205	2975	2975	2975	2975	0
140	20240118	171500	10491205	2975	2975	2975	2975	0
141	20240118	171400	10491205	2975	2975	2975	2975	0
142	20240118	171300	10491205	2975	2975	2975	2975	0
143	20240118	171200	10491205	2975	2975	2975	2975	0
144	20240118	171100	10491205	2975	2975	2975	2975	0
145	20240118	171000	10491205	2975	2975	2975	2975	0
146	20240118	170900	10491205	2975	2975	2975	2975	0
147	20240118	170800	10491205	2975	2975	2975	2975	0
148	20240118	170700	10491205	2975	2975	2975	2975	0
149	20240118	170600	10491205	2975	2975	2975	2975	0
150	20240118	170500	10491205	2975	2975	2975	2975	0
151	20240118	170400	10491205	2975	2975	2975	2975	0
152	20240118	170300	10491205	2975	2975	2975	2975	9
153	20240118	170200	10491205	2975	2975	2975	2975	0
154	20240118	170100	10491205	2975	2975	2975	2975	0
155	20240118	170000	10491205	2975	2975	2975	2975	0
156	20240118	165900	10491205	2975	2975	2975	2975	0
157	20240118	165800	10491205	2975	2975	2975	2975	0
158	20240118	165700	10491205	2975	2975	2975	2975	0
159	20240118	165600	10491205	2975	2975	2975	2975	0
160	20240118	165500	10491205	2975	2975	2975	2975	0
161	20240118	165400	10491205	2975	2975	2975	2975	0
162	20240118	165300	10491205	2975	2975	2975	2975	0
163	20240118	165200	10491205	2975	2975	2975	2975	0
164	20240118	165100	10491205	2975	2975	2975	2975	0
165	20240118	165000	10491205	2975	2975	2975	2975	0
166	20240118	164900	10491205	2975	2975	2975	2975	0
167	20240118	164800	10491205	2975	2975	2975	2975	0
168	20240118	164700	10491205	2975	2975	2975	2975	0
169	20240118	164600	10491205	2975	2975	2975	2975	0
170	20240118	164500	10491205	2975	2975	2975	2975	0
171	20240118	164400	10491205	2975	2975	2975	2975	0
172	20240118	164300	10491205	2975	2975	2975	2975	0
173	20240118	164200	10491205	2975	2975	2975	2975	0
174	20240118	164100	10491205	2975	2975	2975	2975	0
175	20240118	164000	10491205	2975	2975	2975	2975	0
176	20240118	163900	10491205	2975	2975	2975	2975	0
177	20240118	163800	10491205	2975	2975	2975	2975	0
178	20240118	163700	10491205	2975	2975	2975	2975	0
179	20240118	163600	10491205	2975	2975	2975	2975	0
180	20240118	163500	10491205	2975	2975	2975	2975	0
181	20240118	163400	10491205	2975	2975	2975	2975	0
182	20240118	163300	10491205	2975	2975	2975	2975	9
183	20240118	163200	10491205	2975	2975	2975	2975	0
184	20240118	163100	10491205	2975	2975	2975	2975	0
185	20240118	163000	10491205	2975	2975	2975	2975	0
186	20240118	162900	10491205	2975	2975	2975	2975	0
187	20240118	162800	10491205	2975	2975	2975	2975	0
188	20240118	162700	10491205	2975	2975	2975	2975	0
189	20240118	162600	10491205	2975	2975	2975	2975	0
190	20240118	162500	10491205	2975	2975	2975	2975	0
191	20240118	162400	10491205	2975	2975	2975	2975	0
192	20240118	162300	10491205	2975	2975	2975	2975	0
193	20240118	162200	10491205	2975	2975	2975	2975	0
194	20240118	162100	10491205	2975	2975	2975	2975	0
195	20240118	162000	10491205	2975	2975	2975	2975	0
196	20240118	161900	10491205	2975	2975	2975	2975	0
197	20240118	161800	10491205	2975	2975	2975	2975	0
198	20240118	161700	10491205	2975	2975	2975	2975	0
199	20240118	161600	10491205	2975	2975	2975	2975	0
200	20240118	161500	10491205	2975	2975	2975	2975	0
201	20240118	161400	10491205	2975	2975	2975	2975	0
202	20240118	161300	10491205	2975	2975	2975	2975	0
203	20240118	161200	10491205	2975	2975	2975	2975	0
204	20240118	161100	10491205	2975	2975	2975	2975	0
205	20240118	161000	10491205	2975	2975	2975	2975	0
206	20240118	160900	10491205	2975	2975	2975	2975	0
207	20240118	160800	10491205	2975	2975	2975	2975	0
208	20240118	160700	10491205	2975	2975	2975	2975	0
209	20240118	160600	10491205	2975	2975	2975	2975	0
210	20240118	160500	10491205	2975	2975	2975	2975	0
211	20240118	160400	10491205	2975	2975	2975	2975	0
212	20240118	160300	10491205	2975	2975	2975	2975	9
213	20240118	160200	10491205	2975	2975	2975	2975	0
214	20240118	160100	10491205	2975	2975	2975	2975	0
215	20240118	160000	10491205	2975	2975	2975	2975	0
216	20240118	155900	10491205	2975	2975	2975	2975	0
217	20240118	155800	10491205	2975	2975	2975	2975	0
218	20240118	155700	10491205	2975	2975	2975	2975	0
219	20240118	155600	10491205	2975	2975	2975	2975	0
220	20240118	155500	10491205	2975	2975	2975	2975	0
221	20240118	155400	10491205	2975	2975	2975	2975	0
222	20240118	155300	10491205	2975	2975	2975	2975	0
223	20240118	155200	10491205	2975	2975	2975	2975	0
224	20240118	155100	10491205	2975	2975	2975	2975	0
225	20240118	155000	10491205	2975	2975	2975	2975	0
226	20240118	154900	10491205	2975	2975	2975	2975	0
227	20240118	154800	10491205	2975	2975	2975	2975	0
228	20240118	154700	10491205	2975	2975	2975	2975	0
229	20240118	154600	10491205	2975	2975	2975	2975	0
230	20240118	154500	10491205	2975	2975	2975	2975	0
231	20240118	154400	10491205	2975	2975	2975	2975	0
232	20240118	154300	10491205	2975	2975	2975	2975	0
233	20240118	154200	10491205	2975	2975	2975	2975	0
234	20240118	154100	10491205	2975	2975	2975	2975	0
235	20240118	154000	10491205	2975	2975	2975	2975	0
236	20240118	153900	10491205	2975	2975	2975	2975	0
237	20240118	153800	10491205	2975	2975	2975	2975	0
238	20240118	153700	10491205	2975	2975	2975	2975	0
239	20240118	153600	10491205	2975	2975	2975	2975	0
240	20240118	153500	10491205	2975	2975	2975	2975	0
241	20240118	153400	10491205	2975	2975	2975	2975	0
242	20240118	153300	10491205	2975	2975	2975	2975	9
243	20240118	153200	10491205	2975	2975	2975	2975	0
244	20240118	153100	10491205	2975	2975	2975	2975	0
245	20240118	153000	10491205	2975	2975	2975	2975	9
246	20240118	152900	10464430	2995	2995	2995	2995	0
247	20240118	152800	10464430	2995	2995	2995	2995	0
248	20240118	152700	10464430	2995	2995	2995	2995	0
249	20240118	152600	10464430	2995	2995	2995	2995	0
250	20240118	152500	10464430	2995	2995	2995	2995	0
251	20240118	152400	10464430	2995	2995	2995	2995	0
252	20240118	152300	10464430	2995	2995	2995	2995	0
253	20240118	152200	10464430	2995	2995	2995	2995	0
254	20240118	152100	10464430	2995	2995	2995	2995	0
255	20240118	152000	10464430	2995	2995	2995	2995	0
256	20240118	151900	10464430	2995	2985	2995	2985	4
257	20240118	151800	10452480	2970	2970	2970	2970	29
258	20240118	151700	10366350	2985	2985	2985	2985	0
259	20240118	151600	10366350	2985	2985	2985	2985	0
260	20240118	151500	10366350	2985	2985	2985	2985	0
261	20240118	151400	10366350	2985	2970	2985	2970	5
262	20240118	151300	10351485	2970	2970	2970	2970	0
263	20240118	151200	10351485	2970	2970	2970	2970	0
264	20240118	151100	10351485	2970	2970	2970	2970	0
265	20240118	151000	10351485	2970	2970	2970	2970	0
266	20240118	150900	10351485	2970	2970	2970	2970	0
267	20240118	150800	10351485	2970	2970	2970	2970	1
268	20240118	150700	10348515	2985	2985	2985	2985	0
269	20240118	150600	10348515	2985	2985	2985	2985	0
270	20240118	150500	10348515	2985	2985	2985	2985	0
271	20240118	150400	10348515	2985	2985	2985	2985	0
272	20240118	150300	10348515	2985	2985	2985	2985	0
273	20240118	150200	10348515	2985	2985	2985	2985	0
274	20240118	150100	10348515	2985	2985	2985	2985	1
275	20240118	150000	10345530	2980	2980	2980	2980	0
276	20240118	145900	10345530	2980	2980	2980	2980	14
277	20240118	145800	10303810	2970	2970	2970	2970	1
278	20240118	145700	10300840	2990	2990	2990	2990	0
279	20240118	145600	10300840	2990	2990	2990	2990	0
280	20240118	145500	10300840	2990	2990	2990	2990	0
281	20240118	145400	10300840	2990	2990	2990	2990	0
282	20240118	145300	10300840	2990	2990	2990	2990	0
283	20240118	145200	10300840	2990	2990	2990	2990	0
284	20240118	145100	10300840	2990	2990	2990	2990	0
285	20240118	145000	10300840	2990	2990	2990	2990	0
286	20240118	144900	10300840	2990	2990	2990	2990	0
287	20240118	144800	10300840	2990	2990	2990	2990	0
288	20240118	144700	10300840	2990	2990	2990	2990	0
289	20240118	144600	10300840	2990	2990	2990	2990	0
290	20240118	144500	10300840	2990	2990	2990	2990	0
291	20240118	144400	10300840	2990	2990	2990	2990	0
292	20240118	144300	10300840	2990	2990	2990	2990	0
293	20240118	144200	10300840	2990	2990	2990	2990	0
294	20240118	144100	10300840	2990	2990	2990	2990	0
295	20240118	144000	10300840	2990	2990	2990	2990	0
296	20240118	143900	10300840	2990	2990	2990	2990	0
297	20240118	143800	10300840	2990	2990	2990	2990	0
298	20240118	143700	10300840	2990	2990	2990	2990	0
299	20240118	143600	10300840	2990	2990	2990	2990	0
300	20240118	143500	10300840	2990	2990	2990	2990	0
301	20240118	143400	10300840	2990	2990	2990	2990	0
302	20240118	143300	10300840	2990	2990	2990	2990	0
303	20240118	143200	10300840	2990	2990	2990	2990	0
304	20240118	143100	10300840	2990	2990	2990	2990	0
305	20240118	143000	10300840	2990	2990	2990	2990	0
306	20240118	142900	10300840	2990	2990	2990	2990	0
307	20240118	142800	10300840	2990	2990	2990	2990	0
308	20240118	142700	10300840	2990	2990	2990	2990	0
309	20240118	142600	10300840	2990	2990	2990	2990	0
310	20240118	142500	10300840	2990	2990	2990	2990	0
311	20240118	142400	10300840	2990	2990	2990	2990	0
312	20240118	142300	10300840	2990	2990	2990	2990	0
313	20240118	142200	10300840	2990	2990	2990	2990	0
314	20240118	142100	10300840	2990	2990	2990	2990	0
315	20240118	142000	10300840	2990	2990	2990	2990	0
316	20240118	141900	10300840	2990	2990	2990	2990	0
317	20240118	141800	10300840	2990	2990	2990	2990	0
318	20240118	141700	10300840	2990	2990	2990	2990	0
319	20240118	141600	10300840	2990	2990	2990	2990	1
320	20240118	141500	10297850	2970	2970	2970	2970	0
321	20240118	141400	10297850	2970	2970	2970	2970	0
322	20240118	141300	10297850	2970	2970	2970	2970	0
323	20240118	141200	10297850	2970	2970	2970	2970	0
324	20240118	141100	10297850	2970	2970	2970	2970	0
325	20240118	141000	10297850	2970	2970	2970	2970	0
326	20240118	140900	10297850	2970	2970	2970	2970	0
327	20240118	140800	10297850	2970	2970	2970	2970	46
328	20240118	140700	10161230	2965	2965	2965	2965	0
329	20240118	140600	10161230	2965	2965	2965	2965	0
330	20240118	140500	10161230	2965	2965	2965	2965	0
331	20240118	140400	10161230	2965	2965	2965	2965	0
332	20240118	140300	10161230	2965	2965	2965	2965	0
333	20240118	140200	10161230	2965	2965	2965	2965	3
334	20240118	140100	10152335	2965	2965	2965	2965	0
335	20240118	140000	10152335	2965	2965	2965	2965	0
336	20240118	135900	10152335	2965	2965	2965	2965	0
337	20240118	135800	10152335	2965	2965	2965	2965	0
338	20240118	135700	10152335	2965	2965	2965	2965	0
339	20240118	135600	10152335	2965	2965	2965	2965	0
340	20240118	135500	10152335	2965	2965	2965	2965	0
341	20240118	135400	10152335	2965	2965	2965	2965	1
342	20240118	135300	10149370	2960	2960	2960	2960	0
343	20240118	135200	10149370	2960	2960	2960	2960	0
344	20240118	135100	10149370	2960	2960	2960	2960	0
345	20240118	135000	10149370	2960	2960	2960	2960	0
346	20240118	134900	10149370	2960	2960	2960	2960	0
347	20240118	134800	10149370	2960	2960	2960	2960	0
348	20240118	134700	10149370	2960	2960	2960	2960	0
349	20240118	134600	10149370	2960	2960	2960	2960	0
350	20240118	134500	10149370	2960	2960	2960	2960	0
351	20240118	134400	10149370	2960	2960	2960	2960	0
352	20240118	134300	10149370	2960	2960	2960	2960	0
353	20240118	134200	10149370	2960	2960	2960	2960	0
354	20240118	134100	10149370	2960	2960	2960	2960	0
355	20240118	134000	10149370	2960	2960	2960	2960	0
356	20240118	133900	10149370	2960	2960	2960	2960	0
357	20240118	133800	10149370	2960	2960	2960	2960	1
358	20240118	133700	10146410	2970	2970	2970	2970	0
359	20240118	133600	10146410	2970	2970	2970	2970	0
360	20240118	133500	10146410	2970	2970	2970	2970	1
361	20240118	133400	10143440	2960	2985	2985	2960	100
362	20240118	133300	9847040	2995	2995	2995	2995	0
363	20240118	133200	9847040	2995	2995	2995	2995	0
364	20240118	133100	9847040	2995	2995	2995	2995	0
365	20240118	133000	9847040	2995	2995	2995	2995	0
366	20240118	132900	9847040	2995	2995	2995	2995	0
367	20240118	132800	9847040	2995	2995	2995	2995	0
368	20240118	132700	9847040	2995	2995	2995	2995	0
369	20240118	132600	9847040	2995	2995	2995	2995	0
370	20240118	132500	9847040	2995	2995	2995	2995	0
371	20240118	132400	9847040	2995	2995	2995	2995	0
372	20240118	132300	9847040	2995	2995	2995	2995	0
373	20240118	132200	9847040	2995	2995	2995	2995	1
374	20240118	132100	9844045	2980	2980	2980	2980	0
375	20240118	132000	9844045	2980	2980	2980	2980	0
376	20240118	131900	9844045	2980	2980	2980	2980	0
377	20240118	131800	9844045	2980	2980	2980	2980	0
378	20240118	131700	9844045	2980	2980	2980	2980	0
379	20240118	131600	9844045	2980	2980	2980	2980	0
380	20240118	131500	9844045	2980	2980	2980	2980	0
381	20240118	131400	9844045	2980	2980	2980	2980	2
382	20240118	131300	9838085	3005	3005	3005	3005	0
383	20240118	131200	9838085	3005	3005	3005	3005	0
384	20240118	131100	9838085	3005	3005	3005	3005	0
385	20240118	131000	9838085	3005	3005	3005	3005	0
386	20240118	130900	9838085	3005	3005	3005	3005	0
387	20240118	130800	9838085	3005	3005	3005	3005	0
388	20240118	130700	9838085	3005	3005	3005	3005	0
389	20240118	130600	9838085	3005	3005	3005	3005	0
390	20240118	130500	9838085	3005	3005	3005	3005	0
391	20240118	130400	9838085	3005	3005	3005	3005	0
392	20240118	130300	9838085	3005	3005	3005	3005	0
393	20240118	130200	9838085	3005	3005	3005	3005	0
394	20240118	130100	9838085	3005	3005	3005	3005	0
395	20240118	130000	9838085	3005	3005	3005	3005	0
396	20240118	125900	9838085	3005	3005	3005	3005	0
397	20240118	125800	9838085	3005	3005	3005	3005	0
398	20240118	125700	9838085	3005	3005	3005	3005	0
399	20240118	125600	9838085	3005	3000	3005	3000	2
400	20240118	125500	9832080	3000	3000	3000	3000	301
401	20240118	125400	8929080	3000	2990	3000	2990	699
402	20240118	125300	6833580	2990	2990	2990	2990	0
403	20240118	125200	6833580	2990	2990	2990	2990	0
404	20240118	125100	6833580	2990	2990	2990	2990	0
405	20240118	125000	6833580	2990	2990	2990	2990	100
406	20240118	124900	6534580	2990	2990	2990	2990	0
407	20240118	124800	6534580	2990	2990	2990	2990	1
408	20240118	124700	6531590	2995	2995	2995	2995	1
409	20240118	124600	6528595	2990	2955	2990	2955	1000
410	20240118	124500	3545305	2955	2955	2955	2955	0
411	20240118	124400	3545305	2955	2955	2955	2955	1
412	20240118	124300	3542350	2945	2945	2945	2945	48
413	20240118	124200	3400990	2945	2945	2945	2945	150
414	20240118	124100	2959240	2950	2950	2950	2950	0
415	20240118	124000	2959240	2950	2950	2950	2950	0
416	20240118	123900	2959240	2950	2950	2950	2950	0
417	20240118	123800	2959240	2950	2950	2950	2950	0
418	20240118	123700	2959240	2950	2950	2950	2950	0
419	20240118	123600	2959240	2950	2950	2950	2950	0
420	20240118	123500	2959240	2950	2950	2950	2950	0
421	20240118	123400	2959240	2950	2950	2950	2950	0
422	20240118	123300	2959240	2950	2950	2950	2950	0
423	20240118	123200	2959240	2950	2950	2950	2950	0
424	20240118	123100	2959240	2950	2950	2950	2950	0
425	20240118	123000	2959240	2950	2950	2950	2950	0
426	20240118	122900	2959240	2950	2950	2950	2950	52
427	20240118	122800	2805840	2950	2950	2950	2950	0
428	20240118	122700	2805840	2950	2950	2950	2950	0
429	20240118	122600	2805840	2950	2950	2950	2950	30
430	20240118	122500	2717340	2950	2950	2950	2950	18
431	20240118	122400	2664240	2950	2950	2950	2950	0
432	20240118	122300	2664240	2950	2950	2950	2950	2
433	20240118	122200	2658340	2950	2950	2950	2950	0
434	20240118	122100	2658340	2950	2950	2950	2950	0
435	20240118	122000	2658340	2950	2950	2950	2950	0
436	20240118	121900	2658340	2950	2950	2950	2950	0
437	20240118	121800	2658340	2950	2950	2950	2950	0
438	20240118	121700	2658340	2950	2950	2950	2950	1
439	20240118	121600	2655390	2945	2945	2945	2945	0
440	20240118	121500	2655390	2945	2945	2945	2945	0
441	20240118	121400	2655390	2945	2945	2945	2945	0
442	20240118	121300	2655390	2945	2945	2945	2945	0
443	20240118	121200	2655390	2945	2945	2945	2945	0
444	20240118	121100	2655390	2945	2945	2945	2945	0
445	20240118	121000	2655390	2945	2945	2945	2945	0
446	20240118	120900	2655390	2945	2945	2945	2945	0
447	20240118	120800	2655390	2945	2945	2945	2945	0
448	20240118	120700	2655390	2945	2945	2945	2945	0
449	20240118	120600	2655390	2945	2945	2945	2945	0
450	20240118	120500	2655390	2945	2945	2945	2945	0
451	20240118	120400	2655390	2945	2945	2945	2945	77
452	20240118	120300	2428625	2945	2945	2945	2945	0
453	20240118	120200	2428625	2945	2945	2945	2945	0
454	20240118	120100	2428625	2945	2945	2945	2945	0
455	20240118	120000	2428625	2945	2945	2945	2945	0
456	20240118	115900	2428625	2945	2945	2945	2945	155
457	20240118	115800	1972150	2945	2945	2945	2945	0
458	20240118	115700	1972150	2945	2945	2945	2945	0
459	20240118	115600	1972150	2945	2945	2945	2945	0
460	20240118	115500	1972150	2945	2945	2945	2945	0
461	20240118	115400	1972150	2945	2945	2945	2945	0
462	20240118	115300	1972150	2945	2945	2945	2945	1
463	20240118	115200	1969205	2960	2960	2960	2960	0
464	20240118	115100	1969205	2960	2960	2960	2960	0
465	20240118	115000	1969205	2960	2960	2960	2960	0
466	20240118	114900	1969205	2960	2960	2960	2960	0
467	20240118	114800	1969205	2960	2960	2960	2960	0
468	20240118	114700	1969205	2960	2960	2960	2960	0
469	20240118	114600	1969205	2960	2960	2960	2960	0
470	20240118	114500	1969205	2960	2960	2960	2960	0
471	20240118	114400	1969205	2960	2960	2960	2960	0
472	20240118	114300	1969205	2960	2960	2960	2960	0
473	20240118	114200	1969205	2960	2960	2960	2960	0
474	20240118	114100	1969205	2960	2960	2960	2960	0
475	20240118	114000	1969205	2960	2960	2960	2960	0
476	20240118	113900	1969205	2960	2960	2960	2960	0
477	20240118	113800	1969205	2960	2960	2960	2960	0
478	20240118	113700	1969205	2960	2960	2960	2960	0
479	20240118	113600	1969205	2960	2960	2960	2960	0
480	20240118	113500	1969205	2960	2960	2960	2960	0
481	20240118	113400	1969205	2960	2960	2960	2960	0
482	20240118	113300	1969205	2960	2960	2960	2960	0
483	20240118	113200	1969205	2960	2960	2960	2960	0
484	20240118	113100	1969205	2960	2960	2960	2960	0
485	20240118	113000	1969205	2960	2960	2960	2960	0
486	20240118	112900	1969205	2960	2960	2960	2960	0
487	20240118	112800	1969205	2960	2960	2960	2960	0
488	20240118	112700	1969205	2960	2960	2960	2960	0
489	20240118	112600	1969205	2960	2960	2960	2960	0
490	20240118	112500	1969205	2960	2960	2960	2960	0
491	20240118	112400	1969205	2960	2960	2960	2960	0
492	20240118	112300	1969205	2960	2960	2960	2960	0
493	20240118	112200	1969205	2960	2960	2960	2960	0
494	20240118	112100	1969205	2960	2960	2960	2960	0
495	20240118	112000	1969205	2960	2960	2960	2960	0
496	20240118	111900	1969205	2960	2960	2960	2960	0
497	20240118	111800	1969205	2960	2960	2960	2960	0
498	20240118	111700	1969205	2960	2960	2960	2960	0
499	20240118	111600	1969205	2960	2960	2960	2960	0
500	20240118	111500	1969205	2960	2960	2960	2960	0
501	20240118	111400	1969205	2960	2960	2960	2960	0
502	20240118	111300	1969205	2960	2960	2960	2960	0
503	20240118	111200	1969205	2960	2960	2960	2960	0
504	20240118	111100	1969205	2960	2960	2960	2960	0
505	20240118	111000	1969205	2960	2960	2960	2960	0
506	20240118	110900	1969205	2960	2960	2960	2960	0
507	20240118	110800	1969205	2960	2960	2960	2960	0
508	20240118	110700	1969205	2960	2960	2960	2960	0
509	20240118	110600	1969205	2960	2960	2960	2960	0
510	20240118	110500	1969205	2960	2960	2960	2960	0
511	20240118	110400	1969205	2960	2960	2960	2960	0
512	20240118	110300	1969205	2960	2960	2960	2960	0
513	20240118	110200	1969205	2960	2960	2960	2960	0
514	20240118	110100	1969205	2960	2960	2960	2960	0
515	20240118	110000	1969205	2960	2960	2960	2960	0
516	20240118	105900	1969205	2960	2960	2960	2960	0
517	20240118	105800	1969205	2960	2960	2960	2960	0
518	20240118	105700	1969205	2960	2960	2960	2960	0
519	20240118	105600	1969205	2960	2955	2960	2955	100
520	20240118	105500	1673485	2965	2965	2965	2965	0
521	20240118	105400	1673485	2965	2965	2965	2965	0
522	20240118	105300	1673485	2965	2965	2965	2965	0
523	20240118	105200	1673485	2965	2965	2965	2965	0
524	20240118	105100	1673485	2965	2965	2965	2965	0
525	20240118	105000	1673485	2965	2965	2965	2965	0
526	20240118	104900	1673485	2965	2965	2965	2965	0
527	20240118	104800	1673485	2965	2965	2965	2965	0
528	20240118	104700	1673485	2965	2965	2965	2965	6
529	20240118	104600	1655695	2965	2965	2965	2965	0
530	20240118	104500	1655695	2965	2965	2965	2965	0
531	20240118	104400	1655695	2965	2965	2965	2965	0
532	20240118	104300	1655695	2965	2965	2965	2965	0
533	20240118	104200	1655695	2965	2965	2965	2965	0
534	20240118	104100	1655695	2965	2965	2965	2965	0
535	20240118	104000	1655695	2965	2950	2965	2950	3
536	20240118	103900	1646830	2935	2935	2935	2935	0
537	20240118	103800	1646830	2935	2935	2935	2935	0
538	20240118	103700	1646830	2935	2935	2935	2935	0
539	20240118	103600	1646830	2935	2935	2935	2935	0
540	20240118	103500	1646830	2935	2935	2935	2935	0
541	20240118	103400	1646830	2935	2935	2935	2935	0
542	20240118	103300	1646830	2935	2935	2935	2935	0
543	20240118	103200	1646830	2935	2935	2935	2935	0
544	20240118	103100	1646830	2935	2940	2940	2935	96
545	20240118	103000	1364900	2940	2940	2940	2940	50
546	20240118	102900	1217900	2955	2955	2955	2955	0
547	20240118	102800	1217900	2955	2955	2955	2955	0
548	20240118	102700	1217900	2955	2955	2955	2955	0
549	20240118	102600	1217900	2955	2955	2955	2955	1
550	20240118	102500	1214945	2940	2940	2940	2940	0
551	20240118	102400	1214945	2940	2940	2940	2940	0
552	20240118	102300	1214945	2940	2940	2940	2940	0
553	20240118	102200	1214945	2940	2940	2940	2940	10
554	20240118	102100	1185545	2950	2950	2950	2950	0
555	20240118	102000	1185545	2950	2950	2950	2950	0
556	20240118	101900	1185545	2950	2950	2950	2950	0
557	20240118	101800	1185545	2950	2950	2950	2950	50
558	20240118	101700	1038045	2940	2940	2940	2940	0
559	20240118	101600	1038045	2940	2940	2940	2940	0
560	20240118	101500	1038045	2940	2940	2940	2940	0
561	20240118	101400	1038045	2940	2940	2940	2940	0
562	20240118	101300	1038045	2940	2940	2940	2940	0
563	20240118	101200	1038045	2940	2940	2940	2940	0
564	20240118	101100	1038045	2940	2940	2940	2940	0
565	20240118	101000	1038045	2940	2940	2940	2940	0
566	20240118	100900	1038045	2940	2940	2940	2940	0
567	20240118	100800	1038045	2940	2940	2940	2940	0
568	20240118	100700	1038045	2940	2940	2940	2940	0
569	20240118	100600	1038045	2940	2940	2940	2940	0
570	20240118	100500	1038045	2940	2940	2940	2940	0
571	20240118	100400	1038045	2940	2940	2940	2940	2
572	20240118	100300	1032165	2940	2940	2940	2940	0
573	20240118	100200	1032165	2940	2940	2940	2940	0
574	20240118	100100	1032165	2940	2940	2940	2940	10
575	20240118	100000	1002765	2940	2940	2940	2940	0
576	20240118	095900	1002765	2940	2940	2940	2940	0
577	20240118	095800	1002765	2940	2940	2940	2940	2
578	20240118	095700	996885	2940	2940	2940	2940	0
579	20240118	095600	996885	2940	2940	2940	2940	0
580	20240118	095500	996885	2940	2940	2940	2940	0
581	20240118	095400	996885	2940	2940	2940	2940	0
582	20240118	095300	996885	2940	2940	2940	2940	0
583	20240118	095200	996885	2940	2940	2940	2940	0
584	20240118	095100	996885	2940	2940	2940	2940	0
585	20240118	095000	996885	2940	2940	2940	2940	0
586	20240118	094900	996885	2940	2940	2940	2940	0
587	20240118	094800	996885	2940	2940	2940	2940	0
588	20240118	094700	996885	2940	2940	2940	2940	0
589	20240118	094600	996885	2940	2940	2940	2940	0
590	20240118	094500	996885	2940	2940	2940	2940	0
591	20240118	094400	996885	2940	2940	2940	2940	0
592	20240118	094300	996885	2940	2940	2940	2940	16
593	20240118	094200	949845	2940	2940	2940	2940	0
594	20240118	094100	949845	2940	2940	2940	2940	13
595	20240118	094000	911625	2940	2940	2940	2940	0
596	20240118	093900	911625	2940	2940	2940	2940	0
597	20240118	093800	911625	2940	2940	2940	2940	0
598	20240118	093700	911625	2940	2940	2940	2940	0
599	20240118	093600	911625	2940	2940	2940	2940	0
600	20240118	093500	911625	2940	2940	2940	2940	0
601	20240118	093400	911625	2940	2940	2940	2940	0
602	20240118	093300	911625	2940	2940	2940	2940	20
603	20240118	093200	852825	2940	2940	2940	2940	3
604	20240118	093100	844005	2940	2940	2940	2940	0
605	20240118	093000	844005	2940	2940	2940	2940	0
606	20240118	092900	844005	2940	2940	2940	2940	0
607	20240118	092800	844005	2940	2940	2940	2940	0
608	20240118	092700	844005	2940	2940	2940	2940	35
609	20240118	092600	741105	2940	2940	2940	2940	0
610	20240118	092500	741105	2940	2940	2940	2940	0
611	20240118	092400	741105	2940	2940	2940	2940	0
612	20240118	092300	741105	2940	2940	2940	2940	0
613	20240118	092200	741105	2940	2940	2940	2940	0
614	20240118	092100	741105	2940	2940	2940	2940	32
615	20240118	092000	647025	2940	2940	2940	2940	0
616	20240118	091900	647025	2940	2940	2940	2940	0
617	20240118	091800	647025	2940	2940	2940	2940	0
618	20240118	091700	647025	2940	2940	2940	2940	0
619	20240118	091600	647025	2940	2940	2940	2940	0
620	20240118	091500	647025	2940	2940	2940	2940	0
621	20240118	091400	647025	2940	2940	2940	2940	0
622	20240118	091300	647025	2940	2940	2940	2940	0
623	20240118	091200	647025	2940	2940	2940	2940	17
624	20240118	091100	597045	2925	2925	2925	2925	0
625	20240118	091000	597045	2925	2925	2925	2925	0
626	20240118	090900	597045	2925	2925	2925	2925	0
627	20240118	090800	597045	2925	2925	2925	2925	10
628	20240118	090700	567795	2930	2935	2935	2930	91
629	20240118	090600	301065	2940	2940	2940	2940	20
630	20240118	090500	242265	2945	2945	2945	2945	50
631	20240118	090400	95015	2945	2945	2945	2945	2
632	20240118	090300	89125	2950	2950	2950	2950	0
633	20240118	090200	89125	2950	2950	2950	2950	0
634	20240118	090100	89125	2950	2950	2950	2950	0
635	20240118	090000	89125	2950	2975	2975	2950	30