KissMeData/051630/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193300	29809025	2975	2975	2975	2975	26
3	20240119	193200	29809025	2975	2975	2975	2975	0
4	20240119	193100	29809025	2975	2975	2975	2975	0
5	20240119	193000	29809025	2975	2975	2975	2975	0
6	20240119	192900	29809025	2975	2975	2975	2975	0
7	20240119	192800	29809025	2975	2975	2975	2975	0
8	20240119	192700	29809025	2975	2975	2975	2975	0
9	20240119	192600	29809025	2975	2975	2975	2975	0
10	20240119	192500	29809025	2975	2975	2975	2975	0
11	20240119	192400	29809025	2975	2975	2975	2975	0
12	20240119	192300	29809025	2975	2975	2975	2975	0
13	20240119	192200	29809025	2975	2975	2975	2975	0
14	20240119	192100	29809025	2975	2975	2975	2975	0
15	20240119	192000	29809025	2975	2975	2975	2975	0
16	20240119	191900	29809025	2975	2975	2975	2975	0
17	20240119	191800	29809025	2975	2975	2975	2975	0
18	20240119	191700	29809025	2975	2975	2975	2975	0
19	20240119	191600	29809025	2975	2975	2975	2975	0
20	20240119	191500	29809025	2975	2975	2975	2975	0
21	20240119	191400	29809025	2975	2975	2975	2975	0
22	20240119	191300	29809025	2975	2975	2975	2975	0
23	20240119	191200	29809025	2975	2975	2975	2975	0
24	20240119	191100	29809025	2975	2975	2975	2975	0
25	20240119	191000	29809025	2975	2975	2975	2975	0
26	20240119	190900	29809025	2975	2975	2975	2975	0
27	20240119	190800	29809025	2975	2975	2975	2975	0
28	20240119	190700	29809025	2975	2975	2975	2975	0
29	20240119	190600	29809025	2975	2975	2975	2975	0
30	20240119	190500	29809025	2975	2975	2975	2975	0
31	20240119	190400	29809025	2975	2975	2975	2975	0
32	20240119	190300	29809025	2975	2975	2975	2975	26
33	20240119	190200	29809025	2975	2975	2975	2975	0
34	20240119	190100	29809025	2975	2975	2975	2975	0
35	20240119	190000	29809025	2975	2975	2975	2975	0
36	20240119	185900	29809025	2975	2975	2975	2975	0
37	20240119	185800	29809025	2975	2975	2975	2975	0
38	20240119	185700	29809025	2975	2975	2975	2975	0
39	20240119	185600	29809025	2975	2975	2975	2975	0
40	20240119	185500	29809025	2975	2975	2975	2975	0
41	20240119	185400	29809025	2975	2975	2975	2975	0
42	20240119	185300	29809025	2975	2975	2975	2975	0
43	20240119	185200	29809025	2975	2975	2975	2975	0
44	20240119	185100	29809025	2975	2975	2975	2975	0
45	20240119	185000	29809025	2975	2975	2975	2975	0
46	20240119	184900	29809025	2975	2975	2975	2975	0
47	20240119	184800	29809025	2975	2975	2975	2975	0
48	20240119	184700	29809025	2975	2975	2975	2975	0
49	20240119	184600	29809025	2975	2975	2975	2975	0
50	20240119	184500	29809025	2975	2975	2975	2975	0
51	20240119	184400	29809025	2975	2975	2975	2975	0
52	20240119	184300	29809025	2975	2975	2975	2975	0
53	20240119	184200	29809025	2975	2975	2975	2975	0
54	20240119	184100	29809025	2975	2975	2975	2975	0
55	20240119	184000	29809025	2975	2975	2975	2975	0
56	20240119	183900	29809025	2975	2975	2975	2975	0
57	20240119	183800	29809025	2975	2975	2975	2975	0
58	20240119	183700	29809025	2975	2975	2975	2975	0
59	20240119	183600	29809025	2975	2975	2975	2975	0
60	20240119	183500	29809025	2975	2975	2975	2975	0
61	20240119	183400	29809025	2975	2975	2975	2975	0
62	20240119	183300	29809025	2975	2975	2975	2975	26
63	20240119	183200	29809025	2975	2975	2975	2975	0
64	20240119	183100	29809025	2975	2975	2975	2975	0
65	20240119	183000	29809025	2975	2975	2975	2975	0
66	20240119	182900	29809025	2975	2975	2975	2975	0
67	20240119	182800	29809025	2975	2975	2975	2975	0
68	20240119	182700	29809025	2975	2975	2975	2975	0
69	20240119	182600	29809025	2975	2975	2975	2975	0
70	20240119	182500	29809025	2975	2975	2975	2975	0
71	20240119	182400	29809025	2975	2975	2975	2975	0
72	20240119	182300	29809025	2975	2975	2975	2975	0
73	20240119	182200	29809025	2975	2975	2975	2975	0
74	20240119	182100	29809025	2975	2975	2975	2975	0
75	20240119	182000	29809025	2975	2975	2975	2975	0
76	20240119	181900	29809025	2975	2975	2975	2975	0
77	20240119	181800	29809025	2975	2975	2975	2975	0
78	20240119	181700	29809025	2975	2975	2975	2975	0
79	20240119	181600	29809025	2975	2975	2975	2975	0
80	20240119	181500	29809025	2975	2975	2975	2975	0
81	20240119	181400	29809025	2975	2975	2975	2975	0
82	20240119	181300	29809025	2975	2975	2975	2975	0
83	20240119	181200	29809025	2975	2975	2975	2975	0
84	20240119	181100	29809025	2975	2975	2975	2975	0
85	20240119	181000	29809025	2975	2975	2975	2975	0
86	20240119	180900	29809025	2975	2975	2975	2975	0
87	20240119	180800	29809025	2975	2975	2975	2975	0
88	20240119	180700	29809025	2975	2975	2975	2975	0
89	20240119	180600	29809025	2975	2975	2975	2975	0
90	20240119	180500	29809025	2975	2975	2975	2975	0
91	20240119	180400	29809025	2975	2975	2975	2975	0
92	20240119	180300	29809025	2975	2975	2975	2975	26
93	20240119	180200	29809025	2975	2975	2975	2975	0
94	20240119	180100	29809025	2975	2975	2975	2975	0
95	20240119	180000	29809025	2975	2975	2975	2975	0
96	20240119	175900	29809025	2975	2975	2975	2975	0
97	20240119	175800	29809025	2975	2975	2975	2975	0
98	20240119	175700	29809025	2975	2975	2975	2975	0
99	20240119	175600	29809025	2975	2975	2975	2975	0
100	20240119	175500	29809025	2975	2975	2975	2975	0
101	20240119	175400	29809025	2975	2975	2975	2975	0
102	20240119	175300	29809025	2975	2975	2975	2975	0
103	20240119	175200	29809025	2975	2975	2975	2975	0
104	20240119	175100	29809025	2975	2975	2975	2975	0
105	20240119	175000	29809025	2975	2975	2975	2975	0
106	20240119	174900	29809025	2975	2975	2975	2975	0
107	20240119	174800	29809025	2975	2975	2975	2975	0
108	20240119	174700	29809025	2975	2975	2975	2975	0
109	20240119	174600	29809025	2975	2975	2975	2975	0
110	20240119	174500	29809025	2975	2975	2975	2975	0
111	20240119	174400	29809025	2975	2975	2975	2975	0
112	20240119	174300	29809025	2975	2975	2975	2975	0
113	20240119	174200	29809025	2975	2975	2975	2975	0
114	20240119	174100	29809025	2975	2975	2975	2975	0
115	20240119	174000	29809025	2975	2975	2975	2975	0
116	20240119	173900	29809025	2975	2975	2975	2975	0
117	20240119	173800	29809025	2975	2975	2975	2975	0
118	20240119	173700	29809025	2975	2975	2975	2975	0
119	20240119	173600	29809025	2975	2975	2975	2975	0
120	20240119	173500	29809025	2975	2975	2975	2975	0
121	20240119	173400	29809025	2975	2975	2975	2975	0
122	20240119	173300	29809025	2975	2975	2975	2975	26
123	20240119	173200	29809025	2975	2975	2975	2975	0
124	20240119	173100	29809025	2975	2975	2975	2975	0
125	20240119	173000	29809025	2975	2975	2975	2975	0
126	20240119	172900	29809025	2975	2975	2975	2975	0
127	20240119	172800	29809025	2975	2975	2975	2975	0
128	20240119	172700	29809025	2975	2975	2975	2975	0
129	20240119	172600	29809025	2975	2975	2975	2975	0
130	20240119	172500	29809025	2975	2975	2975	2975	0
131	20240119	172400	29809025	2975	2975	2975	2975	0
132	20240119	172300	29809025	2975	2975	2975	2975	0
133	20240119	172200	29809025	2975	2975	2975	2975	0
134	20240119	172100	29809025	2975	2975	2975	2975	0
135	20240119	172000	29809025	2975	2975	2975	2975	0
136	20240119	171900	29809025	2975	2975	2975	2975	0
137	20240119	171800	29809025	2975	2975	2975	2975	0
138	20240119	171700	29809025	2975	2975	2975	2975	0
139	20240119	171600	29809025	2975	2975	2975	2975	0
140	20240119	171500	29809025	2975	2975	2975	2975	0
141	20240119	171400	29809025	2975	2975	2975	2975	0
142	20240119	171300	29809025	2975	2975	2975	2975	0
143	20240119	171200	29809025	2975	2975	2975	2975	0
144	20240119	171100	29809025	2975	2975	2975	2975	0
145	20240119	171000	29809025	2975	2975	2975	2975	0
146	20240119	170900	29809025	2975	2975	2975	2975	0
147	20240119	170800	29809025	2975	2975	2975	2975	0
148	20240119	170700	29809025	2975	2975	2975	2975	0
149	20240119	170600	29809025	2975	2975	2975	2975	0
150	20240119	170500	29809025	2975	2975	2975	2975	0
151	20240119	170400	29809025	2975	2975	2975	2975	0
152	20240119	170300	29809025	2975	2975	2975	2975	26
153	20240119	170200	29809025	2975	2975	2975	2975	0
154	20240119	170100	29809025	2975	2975	2975	2975	0
155	20240119	170000	29809025	2975	2975	2975	2975	0
156	20240119	165900	29809025	2975	2975	2975	2975	0
157	20240119	165800	29809025	2975	2975	2975	2975	0
158	20240119	165700	29809025	2975	2975	2975	2975	0
159	20240119	165600	29809025	2975	2975	2975	2975	0
160	20240119	165500	29809025	2975	2975	2975	2975	0
161	20240119	165400	29809025	2975	2975	2975	2975	0
162	20240119	165300	29809025	2975	2975	2975	2975	0
163	20240119	165200	29809025	2975	2975	2975	2975	0
164	20240119	165100	29809025	2975	2975	2975	2975	0
165	20240119	165000	29809025	2975	2975	2975	2975	0
166	20240119	164900	29809025	2975	2975	2975	2975	0
167	20240119	164800	29809025	2975	2975	2975	2975	0
168	20240119	164700	29809025	2975	2975	2975	2975	0
169	20240119	164600	29809025	2975	2975	2975	2975	0
170	20240119	164500	29809025	2975	2975	2975	2975	0
171	20240119	164400	29809025	2975	2975	2975	2975	0
172	20240119	164300	29809025	2975	2975	2975	2975	0
173	20240119	164200	29809025	2975	2975	2975	2975	0
174	20240119	164100	29809025	2975	2975	2975	2975	0
175	20240119	164000	29809025	2975	2975	2975	2975	0
176	20240119	163900	29809025	2975	2975	2975	2975	0
177	20240119	163800	29809025	2975	2975	2975	2975	0
178	20240119	163700	29809025	2975	2975	2975	2975	0
179	20240119	163600	29809025	2975	2975	2975	2975	0
180	20240119	163500	29809025	2975	2975	2975	2975	0
181	20240119	163400	29809025	2975	2975	2975	2975	0
182	20240119	163300	29809025	2975	2975	2975	2975	26
183	20240119	163200	29809025	2975	2975	2975	2975	0
184	20240119	163100	29809025	2975	2975	2975	2975	0
185	20240119	163000	29809025	2975	2975	2975	2975	0
186	20240119	162900	29809025	2975	2975	2975	2975	0
187	20240119	162800	29809025	2975	2975	2975	2975	0
188	20240119	162700	29809025	2975	2975	2975	2975	0
189	20240119	162600	29809025	2975	2975	2975	2975	0
190	20240119	162500	29809025	2975	2975	2975	2975	0
191	20240119	162400	29809025	2975	2975	2975	2975	0
192	20240119	162300	29809025	2975	2975	2975	2975	0
193	20240119	162200	29809025	2975	2975	2975	2975	0
194	20240119	162100	29809025	2975	2975	2975	2975	0
195	20240119	162000	29809025	2975	2975	2975	2975	0
196	20240119	161900	29809025	2975	2975	2975	2975	0
197	20240119	161800	29809025	2975	2975	2975	2975	0
198	20240119	161700	29809025	2975	2975	2975	2975	0
199	20240119	161600	29809025	2975	2975	2975	2975	0
200	20240119	161500	29809025	2975	2975	2975	2975	0
201	20240119	161400	29809025	2975	2975	2975	2975	0
202	20240119	161300	29809025	2975	2975	2975	2975	0
203	20240119	161200	29809025	2975	2975	2975	2975	0
204	20240119	161100	29809025	2975	2975	2975	2975	0
205	20240119	161000	29809025	2975	2975	2975	2975	0
206	20240119	160900	29809025	2975	2975	2975	2975	0
207	20240119	160800	29809025	2975	2975	2975	2975	0
208	20240119	160700	29809025	2975	2975	2975	2975	0
209	20240119	160600	29809025	2975	2975	2975	2975	0
210	20240119	160500	29809025	2975	2975	2975	2975	0
211	20240119	160400	29809025	2975	2975	2975	2975	0
212	20240119	160300	29809025	2975	2975	2975	2975	26
213	20240119	160200	29809025	2975	2975	2975	2975	0
214	20240119	160100	29809025	2975	2975	2975	2975	0
215	20240119	160000	29809025	2975	2975	2975	2975	0
216	20240119	155900	29809025	2975	2975	2975	2975	0
217	20240119	155800	29809025	2975	2975	2975	2975	0
218	20240119	155700	29809025	2975	2975	2975	2975	0
219	20240119	155600	29809025	2975	2975	2975	2975	0
220	20240119	155500	29809025	2975	2975	2975	2975	0
221	20240119	155400	29809025	2975	2975	2975	2975	0
222	20240119	155300	29809025	2975	2975	2975	2975	0
223	20240119	155200	29809025	2975	2975	2975	2975	0
224	20240119	155100	29809025	2975	2975	2975	2975	0
225	20240119	155000	29809025	2975	2975	2975	2975	0
226	20240119	154900	29809025	2975	2975	2975	2975	0
227	20240119	154800	29809025	2975	2975	2975	2975	0
228	20240119	154700	29809025	2975	2975	2975	2975	0
229	20240119	154600	29809025	2975	2975	2975	2975	0
230	20240119	154500	29809025	2975	2975	2975	2975	0
231	20240119	154400	29809025	2975	2975	2975	2975	0
232	20240119	154300	29809025	2975	2975	2975	2975	0
233	20240119	154200	29809025	2975	2975	2975	2975	0
234	20240119	154100	29809025	2975	2975	2975	2975	0
235	20240119	154000	29809025	2975	2975	2975	2975	0
236	20240119	153900	29809025	2975	2975	2975	2975	0
237	20240119	153800	29809025	2975	2975	2975	2975	0
238	20240119	153700	29809025	2975	2975	2975	2975	0
239	20240119	153600	29809025	2975	2975	2975	2975	0
240	20240119	153500	29809025	2975	2975	2975	2975	0
241	20240119	153400	29809025	2975	2975	2975	2975	0
242	20240119	153300	29809025	2975	2975	2975	2975	26
243	20240119	153200	29809025	2975	2975	2975	2975	0
244	20240119	153100	29809025	2975	2975	2975	2975	0
245	20240119	153000	29809025	2975	2975	2975	2975	26
246	20240119	152900	29731675	2975	2975	2975	2975	0
247	20240119	152800	29731675	2975	2975	2975	2975	0
248	20240119	152700	29731675	2975	2975	2975	2975	0
249	20240119	152600	29731675	2975	2975	2975	2975	0
250	20240119	152500	29731675	2975	2975	2975	2975	0
251	20240119	152400	29731675	2975	2975	2975	2975	0
252	20240119	152300	29731675	2975	2975	2975	2975	0
253	20240119	152200	29731675	2975	2975	2975	2975	0
254	20240119	152100	29731675	2975	2975	2975	2975	0
255	20240119	152000	29731675	2975	2975	2975	2975	0
256	20240119	151900	29731675	2975	2975	2975	2975	0
257	20240119	151800	29731675	2975	2975	2975	2975	0
258	20240119	151700	29731675	2975	2975	2975	2975	0
259	20240119	151600	29731675	2975	2975	2975	2975	0
260	20240119	151500	29731675	2975	2975	2975	2975	0
261	20240119	151400	29731675	2975	2975	2975	2975	0
262	20240119	151300	29731675	2975	2975	2975	2975	0
263	20240119	151200	29731675	2975	2975	2975	2975	0
264	20240119	151100	29731675	2975	2975	2975	2975	0
265	20240119	151000	29731675	2975	2975	2975	2975	0
266	20240119	150900	29731675	2975	2975	2975	2975	0
267	20240119	150800	29731675	2975	2975	2975	2975	2
268	20240119	150700	29725725	2975	2975	2975	2975	0
269	20240119	150600	29725725	2975	2975	2975	2975	0
270	20240119	150500	29725725	2975	2975	2975	2975	0
271	20240119	150400	29725725	2975	2975	2975	2975	0
272	20240119	150300	29725725	2975	2975	2975	2975	0
273	20240119	150200	29725725	2975	2975	2975	2975	0
274	20240119	150100	29725725	2975	2975	2975	2975	0
275	20240119	150000	29725725	2975	2975	2975	2975	2
276	20240119	145900	29719775	2960	2960	2960	2960	0
277	20240119	145800	29719775	2960	2960	2960	2960	1
278	20240119	145700	29716815	2980	2980	2980	2980	0
279	20240119	145600	29716815	2980	2980	2980	2980	0
280	20240119	145500	29716815	2980	2980	2980	2980	0
281	20240119	145400	29716815	2980	2980	2980	2980	0
282	20240119	145300	29716815	2980	2980	2980	2980	0
283	20240119	145200	29716815	2980	2980	2980	2980	0
284	20240119	145100	29716815	2980	2980	2980	2980	0
285	20240119	145000	29716815	2980	2980	2980	2980	0
286	20240119	144900	29716815	2980	2980	2980	2980	1
287	20240119	144800	29713835	2960	2960	2960	2960	1
288	20240119	144700	29710875	2990	2990	2990	2990	0
289	20240119	144600	29710875	2990	2965	2990	2965	600
290	20240119	144500	27920475	2950	2950	2950	2950	0
291	20240119	144400	27920475	2950	2950	2950	2950	0
292	20240119	144300	27920475	2950	2950	2950	2950	0
293	20240119	144200	27920475	2950	2950	2950	2950	0
294	20240119	144100	27920475	2950	2950	2950	2950	0
295	20240119	144000	27920475	2950	2950	2950	2950	100
296	20240119	143900	27625475	2970	2970	2970	2970	1
297	20240119	143800	27622505	2950	2950	2950	2950	1
298	20240119	143700	27619555	2945	2945	2945	2945	0
299	20240119	143600	27619555	2945	2945	2945	2945	0
300	20240119	143500	27619555	2945	2945	2945	2945	0
301	20240119	143400	27619555	2945	2945	2945	2945	0
302	20240119	143300	27619555	2945	2945	2945	2945	0
303	20240119	143200	27619555	2945	2945	2945	2945	0
304	20240119	143100	27619555	2945	2945	2945	2945	0
305	20240119	143000	27619555	2945	2965	2965	2945	287
306	20240119	142900	26772630	2970	2970	2970	2970	299
307	20240119	142800	25884600	2970	2970	2970	2970	0
308	20240119	142700	25884600	2970	2970	2970	2970	0
309	20240119	142600	25884600	2970	2970	2970	2970	0
310	20240119	142500	25884600	2970	2970	2970	2970	0
311	20240119	142400	25884600	2970	2970	2970	2970	201
312	20240119	142300	25287630	2970	2970	2975	2970	512
313	20240119	142200	23766980	2970	2970	2970	2970	1
314	20240119	142100	23764010	2975	2975	2975	2975	600
315	20240119	142000	21979010	2985	2985	2985	2985	0
316	20240119	141900	21979010	2985	2985	2985	2985	0
317	20240119	141800	21979010	2985	2985	2985	2985	0
318	20240119	141700	21979010	2985	2985	2985	2985	0
319	20240119	141600	21979010	2985	2985	2985	2985	0
320	20240119	141500	21979010	2985	2985	2985	2985	0
321	20240119	141400	21979010	2985	2985	2985	2985	0
322	20240119	141300	21979010	2985	2985	2985	2985	0
323	20240119	141200	21979010	2985	2985	2985	2985	0
324	20240119	141100	21979010	2985	2985	2985	2985	0
325	20240119	141000	21979010	2985	2985	2985	2985	0
326	20240119	140900	21979010	2985	2985	2985	2985	0
327	20240119	140800	21979010	2985	2985	2985	2985	0
328	20240119	140700	21979010	2985	2985	2985	2985	0
329	20240119	140600	21979010	2985	2985	2985	2985	0
330	20240119	140500	21979010	2985	2985	2985	2985	0
331	20240119	140400	21979010	2985	2985	2985	2985	0
332	20240119	140300	21979010	2985	2985	2985	2985	0
333	20240119	140200	21979010	2985	2985	2985	2985	0
334	20240119	140100	21979010	2985	2985	2985	2985	0
335	20240119	140000	21979010	2985	2985	2985	2985	0
336	20240119	135900	21979010	2985	2985	2985	2985	0
337	20240119	135800	21979010	2985	2985	2985	2985	0
338	20240119	135700	21979010	2985	2985	2985	2985	0
339	20240119	135600	21979010	2985	2985	2985	2985	0
340	20240119	135500	21979010	2985	2985	2985	2985	0
341	20240119	135400	21979010	2985	2985	2985	2985	0
342	20240119	135300	21979010	2985	2985	2985	2985	0
343	20240119	135200	21979010	2985	2985	2985	2985	0
344	20240119	135100	21979010	2985	2985	2985	2985	0
345	20240119	135000	21979010	2985	2985	2985	2985	0
346	20240119	134900	21979010	2985	2985	2985	2985	0
347	20240119	134800	21979010	2985	2985	2985	2985	0
348	20240119	134700	21979010	2985	2985	2985	2985	0
349	20240119	134600	21979010	2985	2985	2985	2985	0
350	20240119	134500	21979010	2985	2985	2985	2985	0
351	20240119	134400	21979010	2985	2985	2985	2985	0
352	20240119	134300	21979010	2985	2985	2985	2985	0
353	20240119	134200	21979010	2985	2985	2985	2985	0
354	20240119	134100	21979010	2985	2985	2985	2985	0
355	20240119	134000	21979010	2985	2985	2985	2985	0
356	20240119	133900	21979010	2985	2985	2985	2985	0
357	20240119	133800	21979010	2985	2985	2985	2985	0
358	20240119	133700	21979010	2985	2985	2985	2985	0
359	20240119	133600	21979010	2985	2985	2985	2985	0
360	20240119	133500	21979010	2985	2985	2985	2985	0
361	20240119	133400	21979010	2985	2985	2985	2985	0
362	20240119	133300	21979010	2985	2985	2985	2985	0
363	20240119	133200	21979010	2985	2985	2985	2985	0
364	20240119	133100	21979010	2985	2985	2985	2985	0
365	20240119	133000	21979010	2985	2985	2985	2985	0
366	20240119	132900	21979010	2985	2985	2985	2985	0
367	20240119	132800	21979010	2985	2985	2985	2985	0
368	20240119	132700	21979010	2985	2985	2985	2985	0
369	20240119	132600	21979010	2985	2985	2985	2985	0
370	20240119	132500	21979010	2985	2985	2985	2985	0
371	20240119	132400	21979010	2985	2985	2985	2985	0
372	20240119	132300	21979010	2985	2985	2985	2985	0
373	20240119	132200	21979010	2985	2985	2985	2985	0
374	20240119	132100	21979010	2985	2985	2985	2985	0
375	20240119	132000	21979010	2985	2985	2985	2985	1
376	20240119	131900	21976025	2960	2960	2960	2960	55
377	20240119	131800	21813225	2965	2975	2975	2965	45
378	20240119	131700	21679450	2990	2990	2990	2990	0
379	20240119	131600	21679450	2990	2990	2990	2990	0
380	20240119	131500	21679450	2990	2990	2990	2990	0
381	20240119	131400	21679450	2990	2990	2990	2990	0
382	20240119	131300	21679450	2990	2990	2990	2990	0
383	20240119	131200	21679450	2990	2990	2990	2990	0
384	20240119	131100	21679450	2990	2990	2990	2990	0
385	20240119	131000	21679450	2990	2990	2990	2990	0
386	20240119	130900	21679450	2990	2990	2990	2990	0
387	20240119	130800	21679450	2990	2990	2990	2990	0
388	20240119	130700	21679450	2990	2990	2990	2990	0
389	20240119	130600	21679450	2990	2990	2990	2990	0
390	20240119	130500	21679450	2990	2990	2990	2990	0
391	20240119	130400	21679450	2990	2990	2990	2990	0
392	20240119	130300	21679450	2990	2990	2990	2990	0
393	20240119	130200	21679450	2990	2990	2990	2990	5
394	20240119	130100	21664500	2990	2990	2990	2990	0
395	20240119	130000	21664500	2990	2990	2990	2990	0
396	20240119	125900	21664500	2990	2990	2990	2990	0
397	20240119	125800	21664500	2990	2990	2990	2990	1
398	20240119	125700	21661510	2975	2975	2975	2975	0
399	20240119	125600	21661510	2975	2975	2975	2975	0
400	20240119	125500	21661510	2975	2975	2975	2975	0
401	20240119	125400	21661510	2975	2975	2975	2975	0
402	20240119	125300	21661510	2975	2975	2975	2975	0
403	20240119	125200	21661510	2975	2975	2975	2975	0
404	20240119	125100	21661510	2975	2975	2975	2975	0
405	20240119	125000	21661510	2975	2975	2975	2975	0
406	20240119	124900	21661510	2975	2975	2975	2975	0
407	20240119	124800	21661510	2975	2975	2975	2975	2
408	20240119	124700	21655560	2975	2975	2975	2975	0
409	20240119	124600	21655560	2975	2975	2975	2975	0
410	20240119	124500	21655560	2975	2975	2975	2975	0
411	20240119	124400	21655560	2975	2975	2975	2975	0
412	20240119	124300	21655560	2975	2975	2975	2975	0
413	20240119	124200	21655560	2975	2975	2975	2975	0
414	20240119	124100	21655560	2975	2975	2975	2975	0
415	20240119	124000	21655560	2975	2975	2975	2975	0
416	20240119	123900	21655560	2975	2975	2975	2975	0
417	20240119	123800	21655560	2975	2975	2975	2975	0
418	20240119	123700	21655560	2975	2975	2975	2975	0
419	20240119	123600	21655560	2975	2975	2975	2975	0
420	20240119	123500	21655560	2975	2975	2975	2975	0
421	20240119	123400	21655560	2975	2975	2975	2975	0
422	20240119	123300	21655560	2975	2975	2975	2975	0
423	20240119	123200	21655560	2975	2975	2975	2975	0
424	20240119	123100	21655560	2975	2975	2975	2975	0
425	20240119	123000	21655560	2975	2975	2975	2975	0
426	20240119	122900	21655560	2975	2975	2975	2975	0
427	20240119	122800	21655560	2975	2975	2975	2975	0
428	20240119	122700	21655560	2975	2975	2975	2975	0
429	20240119	122600	21655560	2975	2975	2975	2975	0
430	20240119	122500	21655560	2975	2975	2975	2975	0
431	20240119	122400	21655560	2975	2975	2975	2975	0
432	20240119	122300	21655560	2975	2975	2975	2975	0
433	20240119	122200	21655560	2975	2975	2975	2975	0
434	20240119	122100	21655560	2975	2975	2975	2975	0
435	20240119	122000	21655560	2975	2975	2975	2975	0
436	20240119	121900	21655560	2975	2975	2975	2975	0
437	20240119	121800	21655560	2975	2975	2975	2975	1
438	20240119	121700	21652585	2990	2990	2990	2990	0
439	20240119	121600	21652585	2990	2990	2990	2990	1
440	20240119	121500	21649595	2975	2975	2975	2975	0
441	20240119	121400	21649595	2975	2975	2975	2975	0
442	20240119	121300	21649595	2975	2975	2975	2975	0
443	20240119	121200	21649595	2975	2975	2975	2975	0
444	20240119	121100	21649595	2975	2975	2975	2975	0
445	20240119	121000	21649595	2975	2975	2975	2975	0
446	20240119	120900	21649595	2975	2975	2975	2975	0
447	20240119	120800	21649595	2975	2975	2975	2975	83
448	20240119	120700	21402670	2975	2970	2975	2970	100
449	20240119	120600	21105225	2975	2975	2975	2975	0
450	20240119	120500	21105225	2975	2975	2975	2975	0
451	20240119	120400	21105225	2975	2975	2975	2975	0
452	20240119	120300	21105225	2975	2975	2975	2975	0
453	20240119	120200	21105225	2975	2975	2975	2975	0
454	20240119	120100	21105225	2975	2975	2975	2975	0
455	20240119	120000	21105225	2975	2975	2975	2975	0
456	20240119	115900	21105225	2975	2975	2975	2975	0
457	20240119	115800	21105225	2975	2975	2975	2975	0
458	20240119	115700	21105225	2975	2975	2975	2975	0
459	20240119	115600	21105225	2975	2975	2975	2975	0
460	20240119	115500	21105225	2975	2975	2975	2975	0
461	20240119	115400	21105225	2975	2975	2975	2975	0
462	20240119	115300	21105225	2975	2975	2975	2975	0
463	20240119	115200	21105225	2975	2975	2975	2975	0
464	20240119	115100	21105225	2975	2975	2975	2975	0
465	20240119	115000	21105225	2975	2975	2975	2975	0
466	20240119	114900	21105225	2975	2975	2975	2975	0
467	20240119	114800	21105225	2975	2975	2975	2975	0
468	20240119	114700	21105225	2975	2975	2975	2975	0
469	20240119	114600	21105225	2975	2975	2975	2975	0
470	20240119	114500	21105225	2975	2975	2975	2975	0
471	20240119	114400	21105225	2975	2975	2975	2975	0
472	20240119	114300	21105225	2975	2975	2975	2975	0
473	20240119	114200	21105225	2975	2975	2975	2975	0
474	20240119	114100	21105225	2975	2975	2975	2975	0
475	20240119	114000	21105225	2975	2975	2975	2975	0
476	20240119	113900	21105225	2975	2975	2975	2975	0
477	20240119	113800	21105225	2975	2975	2975	2975	0
478	20240119	113700	21105225	2975	2975	2975	2975	0
479	20240119	113600	21105225	2975	2975	2975	2975	0
480	20240119	113500	21105225	2975	2975	2975	2975	0
481	20240119	113400	21105225	2975	2975	2975	2975	0
482	20240119	113300	21105225	2975	2975	2975	2975	0
483	20240119	113200	21105225	2975	2975	2975	2975	0
484	20240119	113100	21105225	2975	2975	2975	2975	0
485	20240119	113000	21105225	2975	2965	2975	2965	1000
486	20240119	112900	18134360	2955	2955	2955	2955	847
487	20240119	112800	15631475	2955	2955	2955	2955	0
488	20240119	112700	15631475	2955	2955	2955	2955	0
489	20240119	112600	15631475	2955	2955	2955	2955	0
490	20240119	112500	15631475	2955	2955	2955	2955	6
491	20240119	112400	15613745	2950	2950	2950	2950	0
492	20240119	112300	15613745	2950	2950	2950	2950	0
493	20240119	112200	15613745	2950	2950	2950	2950	0
494	20240119	112100	15613745	2950	2950	2950	2950	0
495	20240119	112000	15613745	2950	2950	2950	2950	0
496	20240119	111900	15613745	2950	2950	2950	2950	0
497	20240119	111800	15613745	2950	2950	2950	2950	0
498	20240119	111700	15613745	2950	2950	2950	2950	0
499	20240119	111600	15613745	2950	2950	2950	2950	0
500	20240119	111500	15613745	2950	2950	2950	2950	0
501	20240119	111400	15613745	2950	2950	2950	2950	46
502	20240119	111300	15478045	2955	2955	2955	2955	0
503	20240119	111200	15478045	2955	2955	2955	2955	0
504	20240119	111100	15478045	2955	2955	2955	2955	0
505	20240119	111000	15478045	2955	2955	2955	2955	0
506	20240119	110900	15478045	2955	2955	2955	2955	0
507	20240119	110800	15478045	2955	2955	2955	2955	0
508	20240119	110700	15478045	2955	2955	2955	2955	0
509	20240119	110600	15478045	2955	2955	2955	2955	0
510	20240119	110500	15478045	2955	2955	2955	2955	0
511	20240119	110400	15478045	2955	2955	2955	2955	0
512	20240119	110300	15478045	2955	2955	2955	2955	0
513	20240119	110200	15478045	2955	2955	2955	2955	0
514	20240119	110100	15478045	2955	2955	2955	2955	0
515	20240119	110000	15478045	2955	2955	2955	2955	0
516	20240119	105900	15478045	2955	2955	2955	2955	0
517	20240119	105800	15478045	2955	2955	2955	2955	0
518	20240119	105700	15478045	2955	2955	2955	2955	0
519	20240119	105600	15478045	2955	2955	2955	2955	0
520	20240119	105500	15478045	2955	2955	2955	2955	0
521	20240119	105400	15478045	2955	2955	2955	2955	0
522	20240119	105300	15478045	2955	2955	2955	2955	0
523	20240119	105200	15478045	2955	2955	2955	2955	0
524	20240119	105100	15478045	2955	2955	2955	2955	1
525	20240119	105000	15475090	2955	2955	2955	2955	0
526	20240119	104900	15475090	2955	2955	2955	2955	0
527	20240119	104800	15475090	2955	2955	2955	2955	0
528	20240119	104700	15475090	2955	2955	2955	2955	0
529	20240119	104600	15475090	2955	2955	2955	2955	88
530	20240119	104500	15215050	2955	2955	2955	2955	204
531	20240119	104400	14612230	2955	2955	2955	2955	0
532	20240119	104300	14612230	2955	2955	2955	2955	1
533	20240119	104200	14609275	2955	2955	2955	2955	1000
534	20240119	104100	11654275	2950	2950	2950	2950	2
535	20240119	104000	11648375	2950	2950	2950	2950	0
536	20240119	103900	11648375	2950	2950	2950	2950	0
537	20240119	103800	11648375	2950	2950	2950	2950	0
538	20240119	103700	11648375	2950	2950	2950	2950	0
539	20240119	103600	11648375	2950	2950	2950	2950	0
540	20240119	103500	11648375	2950	2950	2950	2950	0
541	20240119	103400	11648375	2950	2950	2950	2950	2
542	20240119	103300	11642475	2955	2955	2955	2955	0
543	20240119	103200	11642475	2955	2955	2955	2955	0
544	20240119	103100	11642475	2955	2955	2955	2955	243
545	20240119	103000	10924410	2955	2955	2955	2955	1
546	20240119	102900	10921455	2960	2960	2960	2960	0
547	20240119	102800	10921455	2960	2960	2960	2960	4
548	20240119	102700	10909615	2960	2965	2965	2960	223
549	20240119	102600	10248430	2965	2965	2965	2965	0
550	20240119	102500	10248430	2965	2965	2965	2965	0
551	20240119	102400	10248430	2965	2965	2965	2965	1
552	20240119	102300	10245465	2965	2965	2965	2965	0
553	20240119	102200	10245465	2965	2965	2965	2965	0
554	20240119	102100	10245465	2965	2965	2965	2965	0
555	20240119	102000	10245465	2965	2965	2965	2965	2
556	20240119	101900	10239535	2970	2970	2970	2970	0
557	20240119	101800	10239535	2970	2970	2970	2970	0
558	20240119	101700	10239535	2970	2970	2970	2970	0
559	20240119	101600	10239535	2970	2970	2970	2970	0
560	20240119	101500	10239535	2970	2970	2970	2970	0
561	20240119	101400	10239535	2970	2970	2970	2970	0
562	20240119	101300	10239535	2970	2970	2970	2970	0
563	20240119	101200	10239535	2970	2970	2970	2970	0
564	20240119	101100	10239535	2970	2970	2970	2970	0
565	20240119	101000	10239535	2970	2970	2970	2970	0
566	20240119	100900	10239535	2970	2970	2970	2970	10
567	20240119	100800	10209835	2970	2970	2970	2970	0
568	20240119	100700	10209835	2970	2970	2970	2970	0
569	20240119	100600	10209835	2970	2970	2970	2970	0
570	20240119	100500	10209835	2970	2970	2970	2970	134
571	20240119	100400	9811855	2975	2975	2975	2975	0
572	20240119	100300	9811855	2975	2975	2975	2975	0
573	20240119	100200	9811855	2975	2975	2975	2975	0
574	20240119	100100	9811855	2975	2975	2975	2975	10
575	20240119	100000	9782105	2975	2975	2975	2975	1
576	20240119	095900	9779130	2955	2955	2955	2955	284
577	20240119	095800	8939910	2955	2955	2955	2955	0
578	20240119	095700	8939910	2955	2955	2955	2955	0
579	20240119	095600	8939910	2955	2955	2955	2955	1404
580	20240119	095500	4791090	2960	2960	2960	2960	127
581	20240119	095400	4415170	2955	2975	2975	2955	470
582	20240119	095300	3022240	3000	3000	3000	3000	0
583	20240119	095200	3022240	3000	3000	3000	3000	0
584	20240119	095100	3022240	3000	3000	3000	3000	0
585	20240119	095000	3022240	3000	3000	3000	3000	0
586	20240119	094900	3022240	3000	3000	3000	3000	0
587	20240119	094800	3022240	3000	3000	3000	3000	0
588	20240119	094700	3022240	3000	3000	3000	3000	0
589	20240119	094600	3022240	3000	3000	3000	3000	0
590	20240119	094500	3022240	3000	3000	3000	3000	0
591	20240119	094400	3022240	3000	3000	3000	3000	2
592	20240119	094300	3016240	2975	2975	2975	2975	0
593	20240119	094200	3016240	2975	2975	2975	2975	0
594	20240119	094100	3016240	2975	2975	2975	2975	0
595	20240119	094000	3016240	2975	2975	2975	2975	0
596	20240119	093900	3016240	2975	2975	2975	2975	1
597	20240119	093800	3013265	3005	3005	3005	3005	0
598	20240119	093700	3013265	3005	3000	3005	3000	3
599	20240119	093600	3004255	3005	3005	3005	3005	0
600	20240119	093500	3004255	3005	3005	3005	3005	0
601	20240119	093400	3004255	3005	3005	3005	3005	0
602	20240119	093300	3004255	3005	3000	3005	3000	20
603	20240119	093200	2944185	3010	3010	3010	3010	0
604	20240119	093100	2944185	3010	3010	3010	3010	0
605	20240119	093000	2944185	3010	3010	3010	3010	0
606	20240119	092900	2944185	3010	3010	3010	3010	0
607	20240119	092800	2944185	3010	3010	3010	3010	0
608	20240119	092700	2944185	3010	3010	3010	3010	5
609	20240119	092600	2929135	3010	3010	3010	3010	1
610	20240119	092500	2926125	2975	2975	2975	2975	1
611	20240119	092400	2923150	3015	3015	3015	3015	0
612	20240119	092300	2923150	3015	3015	3015	3015	0
613	20240119	092200	2923150	3015	3015	3015	3015	0
614	20240119	092100	2923150	3015	3015	3015	3015	0
615	20240119	092000	2923150	3015	3015	3015	3015	1
616	20240119	091900	2920135	2975	2975	2975	2975	11
617	20240119	091800	2887410	3020	3020	3020	3020	0
618	20240119	091700	2887410	3020	3020	3020	3020	2
619	20240119	091600	2881370	3020	3015	3020	3015	11
620	20240119	091500	2848160	3020	3020	3020	3020	0
621	20240119	091400	2848160	3020	3020	3020	3020	0
622	20240119	091300	2848160	3020	3020	3020	3020	1
623	20240119	091200	2845140	3020	3020	3020	3020	0
624	20240119	091100	2845140	3020	3020	3020	3020	0
625	20240119	091000	2845140	3020	3020	3020	3020	0
626	20240119	090900	2845140	3020	3020	3020	3020	0
627	20240119	090800	2845140	3020	3020	3020	3020	0
628	20240119	090700	2845140	3020	3010	3020	3010	500
629	20240119	090600	1335610	3015	3015	3015	3015	1
630	20240119	090500	1332595	3015	2995	3015	2995	274
631	20240119	090400	507190	2995	2995	2995	2995	0
632	20240119	090300	507190	2995	2995	2995	2995	0
633	20240119	090200	507190	2995	2995	2995	2995	0
634	20240119	090100	507190	2995	2995	2995	2995	98
635	20240119	090000	213680	2995	3010	3010	2995	71