KissMeData/067830/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194600	102983905	2335	2335	2335	2335	537
3	20240119	194500	102983905	2335	2335	2335	2335	0
4	20240119	194400	102983905	2335	2335	2335	2335	0
5	20240119	194300	102983905	2335	2335	2335	2335	0
6	20240119	194200	102983905	2335	2335	2335	2335	0
7	20240119	194100	102983905	2335	2335	2335	2335	0
8	20240119	194000	102983905	2335	2335	2335	2335	0
9	20240119	193900	102983905	2335	2335	2335	2335	0
10	20240119	193800	102983905	2335	2335	2335	2335	0
11	20240119	193700	102983905	2335	2335	2335	2335	0
12	20240119	193600	102983905	2335	2335	2335	2335	0
13	20240119	193500	102983905	2335	2335	2335	2335	0
14	20240119	193400	102983905	2335	2335	2335	2335	0
15	20240119	193300	102983905	2335	2335	2335	2335	0
16	20240119	193200	102983905	2335	2335	2335	2335	0
17	20240119	193100	102983905	2335	2335	2335	2335	0
18	20240119	193000	102983905	2335	2335	2335	2335	0
19	20240119	192900	102983905	2335	2335	2335	2335	0
20	20240119	192800	102983905	2335	2335	2335	2335	0
21	20240119	192700	102983905	2335	2335	2335	2335	0
22	20240119	192600	102983905	2335	2335	2335	2335	0
23	20240119	192500	102983905	2335	2335	2335	2335	0
24	20240119	192400	102983905	2335	2335	2335	2335	0
25	20240119	192300	102983905	2335	2335	2335	2335	0
26	20240119	192200	102983905	2335	2335	2335	2335	0
27	20240119	192100	102983905	2335	2335	2335	2335	0
28	20240119	192000	102983905	2335	2335	2335	2335	0
29	20240119	191900	102983905	2335	2335	2335	2335	0
30	20240119	191800	102983905	2335	2335	2335	2335	0
31	20240119	191700	102983905	2335	2335	2335	2335	0
32	20240119	191600	102983905	2335	2335	2335	2335	537
33	20240119	191500	102983905	2335	2335	2335	2335	0
34	20240119	191400	102983905	2335	2335	2335	2335	0
35	20240119	191300	102983905	2335	2335	2335	2335	0
36	20240119	191200	102983905	2335	2335	2335	2335	0
37	20240119	191100	102983905	2335	2335	2335	2335	0
38	20240119	191000	102983905	2335	2335	2335	2335	0
39	20240119	190900	102983905	2335	2335	2335	2335	0
40	20240119	190800	102983905	2335	2335	2335	2335	0
41	20240119	190700	102983905	2335	2335	2335	2335	0
42	20240119	190600	102983905	2335	2335	2335	2335	0
43	20240119	190500	102983905	2335	2335	2335	2335	0
44	20240119	190400	102983905	2335	2335	2335	2335	0
45	20240119	190300	102983905	2335	2335	2335	2335	0
46	20240119	190200	102983905	2335	2335	2335	2335	0
47	20240119	190100	102983905	2335	2335	2335	2335	0
48	20240119	190000	102983905	2335	2335	2335	2335	0
49	20240119	185900	102983905	2335	2335	2335	2335	0
50	20240119	185800	102983905	2335	2335	2335	2335	0
51	20240119	185700	102983905	2335	2335	2335	2335	0
52	20240119	185600	102983905	2335	2335	2335	2335	0
53	20240119	185500	102983905	2335	2335	2335	2335	0
54	20240119	185400	102983905	2335	2335	2335	2335	0
55	20240119	185300	102983905	2335	2335	2335	2335	0
56	20240119	185200	102983905	2335	2335	2335	2335	0
57	20240119	185100	102983905	2335	2335	2335	2335	0
58	20240119	185000	102983905	2335	2335	2335	2335	0
59	20240119	184900	102983905	2335	2335	2335	2335	0
60	20240119	184800	102983905	2335	2335	2335	2335	0
61	20240119	184700	102983905	2335	2335	2335	2335	0
62	20240119	184600	102983905	2335	2335	2335	2335	537
63	20240119	184500	102983905	2335	2335	2335	2335	0
64	20240119	184400	102983905	2335	2335	2335	2335	0
65	20240119	184300	102983905	2335	2335	2335	2335	0
66	20240119	184200	102983905	2335	2335	2335	2335	0
67	20240119	184100	102983905	2335	2335	2335	2335	0
68	20240119	184000	102983905	2335	2335	2335	2335	0
69	20240119	183900	102983905	2335	2335	2335	2335	0
70	20240119	183800	102983905	2335	2335	2335	2335	0
71	20240119	183700	102983905	2335	2335	2335	2335	0
72	20240119	183600	102983905	2335	2335	2335	2335	0
73	20240119	183500	102983905	2335	2335	2335	2335	0
74	20240119	183400	102983905	2335	2335	2335	2335	0
75	20240119	183300	102983905	2335	2335	2335	2335	0
76	20240119	183200	102983905	2335	2335	2335	2335	0
77	20240119	183100	102983905	2335	2335	2335	2335	0
78	20240119	183000	102983905	2335	2335	2335	2335	0
79	20240119	182900	102983905	2335	2335	2335	2335	0
80	20240119	182800	102983905	2335	2335	2335	2335	0
81	20240119	182700	102983905	2335	2335	2335	2335	0
82	20240119	182600	102983905	2335	2335	2335	2335	0
83	20240119	182500	102983905	2335	2335	2335	2335	0
84	20240119	182400	102983905	2335	2335	2335	2335	0
85	20240119	182300	102983905	2335	2335	2335	2335	0
86	20240119	182200	102983905	2335	2335	2335	2335	0
87	20240119	182100	102983905	2335	2335	2335	2335	0
88	20240119	182000	102983905	2335	2335	2335	2335	0
89	20240119	181900	102983905	2335	2335	2335	2335	0
90	20240119	181800	102983905	2335	2335	2335	2335	0
91	20240119	181700	102983905	2335	2335	2335	2335	0
92	20240119	181600	102983905	2335	2335	2335	2335	537
93	20240119	181500	102983905	2335	2335	2335	2335	0
94	20240119	181400	102983905	2335	2335	2335	2335	0
95	20240119	181300	102983905	2335	2335	2335	2335	0
96	20240119	181200	102983905	2335	2335	2335	2335	0
97	20240119	181100	102983905	2335	2335	2335	2335	0
98	20240119	181000	102983905	2335	2335	2335	2335	0
99	20240119	180900	102983905	2335	2335	2335	2335	0
100	20240119	180800	102983905	2335	2335	2335	2335	0
101	20240119	180700	102983905	2335	2335	2335	2335	0
102	20240119	180600	102983905	2335	2335	2335	2335	0
103	20240119	180500	102983905	2335	2335	2335	2335	0
104	20240119	180400	102983905	2335	2335	2335	2335	0
105	20240119	180300	102983905	2335	2335	2335	2335	0
106	20240119	180200	102983905	2335	2335	2335	2335	0
107	20240119	180100	102983905	2335	2335	2335	2335	0
108	20240119	180000	102983905	2335	2335	2335	2335	0
109	20240119	175900	102983905	2335	2335	2335	2335	0
110	20240119	175800	102983905	2335	2335	2335	2335	0
111	20240119	175700	102983905	2335	2335	2335	2335	0
112	20240119	175600	102983905	2335	2335	2335	2335	0
113	20240119	175500	102983905	2335	2335	2335	2335	0
114	20240119	175400	102983905	2335	2335	2335	2335	0
115	20240119	175300	102983905	2335	2335	2335	2335	0
116	20240119	175200	102983905	2335	2335	2335	2335	0
117	20240119	175100	102983905	2335	2335	2335	2335	0
118	20240119	175000	102983905	2335	2335	2335	2335	0
119	20240119	174900	102983905	2335	2335	2335	2335	0
120	20240119	174800	102983905	2335	2335	2335	2335	0
121	20240119	174700	102983905	2335	2335	2335	2335	0
122	20240119	174600	102983905	2335	2335	2335	2335	537
123	20240119	174500	102983905	2335	2335	2335	2335	0
124	20240119	174400	102983905	2335	2335	2335	2335	0
125	20240119	174300	102983905	2335	2335	2335	2335	0
126	20240119	174200	102983905	2335	2335	2335	2335	0
127	20240119	174100	102983905	2335	2335	2335	2335	0
128	20240119	174000	102983905	2335	2335	2335	2335	0
129	20240119	173900	102983905	2335	2335	2335	2335	0
130	20240119	173800	102983905	2335	2335	2335	2335	0
131	20240119	173700	102983905	2335	2335	2335	2335	0
132	20240119	173600	102983905	2335	2335	2335	2335	0
133	20240119	173500	102983905	2335	2335	2335	2335	0
134	20240119	173400	102983905	2335	2335	2335	2335	0
135	20240119	173300	102983905	2335	2335	2335	2335	0
136	20240119	173200	102983905	2335	2335	2335	2335	0
137	20240119	173100	102983905	2335	2335	2335	2335	0
138	20240119	173000	102983905	2335	2335	2335	2335	0
139	20240119	172900	102983905	2335	2335	2335	2335	0
140	20240119	172800	102983905	2335	2335	2335	2335	0
141	20240119	172700	102983905	2335	2335	2335	2335	0
142	20240119	172600	102983905	2335	2335	2335	2335	0
143	20240119	172500	102983905	2335	2335	2335	2335	0
144	20240119	172400	102983905	2335	2335	2335	2335	0
145	20240119	172300	102983905	2335	2335	2335	2335	0
146	20240119	172200	102983905	2335	2335	2335	2335	0
147	20240119	172100	102983905	2335	2335	2335	2335	0
148	20240119	172000	102983905	2335	2335	2335	2335	0
149	20240119	171900	102983905	2335	2335	2335	2335	0
150	20240119	171800	102983905	2335	2335	2335	2335	0
151	20240119	171700	102983905	2335	2335	2335	2335	0
152	20240119	171600	102983905	2335	2335	2335	2335	537
153	20240119	171500	102983905	2335	2335	2335	2335	0
154	20240119	171400	102983905	2335	2335	2335	2335	0
155	20240119	171300	102983905	2335	2335	2335	2335	0
156	20240119	171200	102983905	2335	2335	2335	2335	0
157	20240119	171100	102983905	2335	2335	2335	2335	0
158	20240119	171000	102983905	2335	2335	2335	2335	0
159	20240119	170900	102983905	2335	2335	2335	2335	0
160	20240119	170800	102983905	2335	2335	2335	2335	0
161	20240119	170700	102983905	2335	2335	2335	2335	0
162	20240119	170600	102983905	2335	2335	2335	2335	0
163	20240119	170500	102983905	2335	2335	2335	2335	0
164	20240119	170400	102983905	2335	2335	2335	2335	0
165	20240119	170300	102983905	2335	2335	2335	2335	0
166	20240119	170200	102983905	2335	2335	2335	2335	0
167	20240119	170100	102983905	2335	2335	2335	2335	0
168	20240119	170000	102983905	2335	2335	2335	2335	0
169	20240119	165900	102983905	2335	2335	2335	2335	0
170	20240119	165800	102983905	2335	2335	2335	2335	0
171	20240119	165700	102983905	2335	2335	2335	2335	0
172	20240119	165600	102983905	2335	2335	2335	2335	0
173	20240119	165500	102983905	2335	2335	2335	2335	0
174	20240119	165400	102983905	2335	2335	2335	2335	0
175	20240119	165300	102983905	2335	2335	2335	2335	0
176	20240119	165200	102983905	2335	2335	2335	2335	0
177	20240119	165100	102983905	2335	2335	2335	2335	0
178	20240119	165000	102983905	2335	2335	2335	2335	0
179	20240119	164900	102983905	2335	2335	2335	2335	0
180	20240119	164800	102983905	2335	2335	2335	2335	0
181	20240119	164700	102983905	2335	2335	2335	2335	0
182	20240119	164600	102983905	2335	2335	2335	2335	537
183	20240119	164500	102983905	2335	2335	2335	2335	0
184	20240119	164400	102983905	2335	2335	2335	2335	0
185	20240119	164300	102983905	2335	2335	2335	2335	0
186	20240119	164200	102983905	2335	2335	2335	2335	0
187	20240119	164100	102983905	2335	2335	2335	2335	0
188	20240119	164000	102983905	2335	2335	2335	2335	0
189	20240119	163900	102983905	2335	2335	2335	2335	0
190	20240119	163800	102983905	2335	2335	2335	2335	0
191	20240119	163700	102983905	2335	2335	2335	2335	0
192	20240119	163600	102983905	2335	2335	2335	2335	0
193	20240119	163500	102983905	2335	2335	2335	2335	0
194	20240119	163400	102983905	2335	2335	2335	2335	0
195	20240119	163300	102983905	2335	2335	2335	2335	0
196	20240119	163200	102983905	2335	2335	2335	2335	0
197	20240119	163100	102983905	2335	2335	2335	2335	0
198	20240119	163000	102983905	2335	2335	2335	2335	0
199	20240119	162900	102983905	2335	2335	2335	2335	0
200	20240119	162800	102983905	2335	2335	2335	2335	0
201	20240119	162700	102983905	2335	2335	2335	2335	0
202	20240119	162600	102983905	2335	2335	2335	2335	0
203	20240119	162500	102983905	2335	2335	2335	2335	0
204	20240119	162400	102983905	2335	2335	2335	2335	0
205	20240119	162300	102983905	2335	2335	2335	2335	0
206	20240119	162200	102983905	2335	2335	2335	2335	0
207	20240119	162100	102983905	2335	2335	2335	2335	0
208	20240119	162000	102983905	2335	2335	2335	2335	0
209	20240119	161900	102983905	2335	2335	2335	2335	0
210	20240119	161800	102983905	2335	2335	2335	2335	0
211	20240119	161700	102983905	2335	2335	2335	2335	0
212	20240119	161600	102983905	2335	2335	2335	2335	537
213	20240119	161500	102983905	2335	2335	2335	2335	0
214	20240119	161400	102983905	2335	2335	2335	2335	0
215	20240119	161300	102983905	2335	2335	2335	2335	0
216	20240119	161200	102983905	2335	2335	2335	2335	0
217	20240119	161100	102983905	2335	2335	2335	2335	0
218	20240119	161000	102983905	2335	2335	2335	2335	0
219	20240119	160900	102983905	2335	2335	2335	2335	0
220	20240119	160800	102983905	2335	2335	2335	2335	0
221	20240119	160700	102983905	2335	2335	2335	2335	0
222	20240119	160600	102983905	2335	2335	2335	2335	0
223	20240119	160500	102983905	2335	2335	2335	2335	0
224	20240119	160400	102983905	2335	2335	2335	2335	0
225	20240119	160300	102983905	2335	2335	2335	2335	0
226	20240119	160200	102983905	2335	2335	2335	2335	0
227	20240119	160100	102983905	2335	2335	2335	2335	0
228	20240119	160000	102983905	2335	2335	2335	2335	0
229	20240119	155900	102983905	2335	2335	2335	2335	0
230	20240119	155800	102983905	2335	2335	2335	2335	0
231	20240119	155700	102983905	2335	2335	2335	2335	0
232	20240119	155600	102983905	2335	2335	2335	2335	0
233	20240119	155500	102983905	2335	2335	2335	2335	0
234	20240119	155400	102983905	2335	2335	2335	2335	0
235	20240119	155300	102983905	2335	2335	2335	2335	0
236	20240119	155200	102983905	2335	2335	2335	2335	0
237	20240119	155100	102983905	2335	2335	2335	2335	0
238	20240119	155000	102983905	2335	2335	2335	2335	0
239	20240119	154900	102983905	2335	2335	2335	2335	0
240	20240119	154800	102983905	2335	2335	2335	2335	0
241	20240119	154700	102983905	2335	2335	2335	2335	0
242	20240119	154600	102983905	2335	2335	2335	2335	537
243	20240119	154500	102983905	2335	2335	2335	2335	0
244	20240119	154400	102983905	2335	2335	2335	2335	0
245	20240119	154300	102983905	2335	2335	2335	2335	0
246	20240119	154200	102983905	2335	2335	2335	2335	0
247	20240119	154100	102983905	2335	2335	2335	2335	0
248	20240119	154000	102983905	2335	2335	2335	2335	0
249	20240119	153900	102983905	2335	2335	2335	2335	0
250	20240119	153800	102983905	2335	2335	2335	2335	0
251	20240119	153700	102983905	2335	2335	2335	2335	0
252	20240119	153600	102983905	2335	2335	2335	2335	0
253	20240119	153500	102983905	2335	2335	2335	2335	0
254	20240119	153400	102983905	2335	2335	2335	2335	0
255	20240119	153300	102983905	2335	2335	2335	2335	0
256	20240119	153200	102983905	2335	2335	2335	2335	0
257	20240119	153100	102983905	2335	2335	2335	2335	0
258	20240119	153000	102983905	2335	2335	2335	2335	537
259	20240119	152900	101730010	2335	2335	2335	2335	0
260	20240119	152800	101730010	2335	2335	2335	2335	0
261	20240119	152700	101730010	2335	2335	2335	2335	0
262	20240119	152600	101730010	2335	2335	2335	2335	0
263	20240119	152500	101730010	2335	2335	2335	2335	0
264	20240119	152400	101730010	2335	2335	2335	2335	0
265	20240119	152300	101730010	2335	2335	2335	2335	0
266	20240119	152200	101730010	2335	2335	2335	2335	0
267	20240119	152100	101730010	2335	2335	2335	2335	0
268	20240119	152000	101730010	2335	2335	2335	2335	0
269	20240119	151900	101730010	2335	2330	2335	2330	501
270	20240119	151800	100560180	2330	2330	2330	2330	4
271	20240119	151700	100550860	2340	2340	2340	2340	1
272	20240119	151600	100548520	2330	2330	2330	2330	17
273	20240119	151500	100508910	2340	2340	2340	2340	0
274	20240119	151400	100508910	2340	2340	2340	2340	0
275	20240119	151300	100508910	2340	2340	2340	2340	0
276	20240119	151200	100508910	2340	2340	2340	2340	0
277	20240119	151100	100508910	2340	2340	2340	2340	0
278	20240119	151000	100508910	2340	2340	2340	2340	0
279	20240119	150900	100508910	2340	2340	2340	2340	50
280	20240119	150800	100391910	2340	2340	2340	2340	0
281	20240119	150700	100391910	2340	2340	2340	2340	0
282	20240119	150600	100391910	2340	2340	2340	2340	0
283	20240119	150500	100391910	2340	2340	2340	2340	0
284	20240119	150400	100391910	2340	2340	2340	2340	0
285	20240119	150300	100391910	2340	2340	2340	2340	0
286	20240119	150200	100391910	2340	2340	2340	2340	0
287	20240119	150100	100391910	2340	2340	2340	2340	0
288	20240119	150000	100391910	2340	2340	2340	2340	0
289	20240119	145900	100391910	2340	2340	2340	2340	0
290	20240119	145800	100391910	2340	2340	2340	2340	5
291	20240119	145700	100380210	2335	2335	2335	2335	0
292	20240119	145600	100380210	2335	2335	2335	2335	100
293	20240119	145500	100146710	2340	2340	2340	2340	0
294	20240119	145400	100146710	2340	2340	2340	2340	0
295	20240119	145300	100146710	2340	2340	2340	2340	0
296	20240119	145200	100146710	2340	2340	2340	2340	0
297	20240119	145100	100146710	2340	2340	2340	2340	0
298	20240119	145000	100146710	2340	2340	2340	2340	0
299	20240119	144900	100146710	2340	2340	2340	2340	0
300	20240119	144800	100146710	2340	2340	2340	2340	3
301	20240119	144700	100139690	2340	2340	2340	2340	0
302	20240119	144600	100139690	2340	2340	2340	2340	0
303	20240119	144500	100139690	2340	2340	2340	2340	0
304	20240119	144400	100139690	2340	2340	2340	2340	56
305	20240119	144300	100008650	2335	2335	2335	2335	0
306	20240119	144200	100008650	2335	2335	2335	2335	0
307	20240119	144100	100008650	2335	2335	2335	2335	0
308	20240119	144000	100008650	2335	2335	2335	2335	0
309	20240119	143900	100008650	2335	2335	2335	2335	0
310	20240119	143800	100008650	2335	2335	2335	2335	0
311	20240119	143700	100008650	2335	2335	2335	2335	0
312	20240119	143600	100008650	2335	2335	2335	2335	0
313	20240119	143500	100008650	2335	2335	2335	2335	0
314	20240119	143400	100008650	2335	2335	2335	2335	0
315	20240119	143300	100008650	2335	2330	2335	2330	3799
316	20240119	143200	91146960	2325	2325	2325	2325	0
317	20240119	143100	91146960	2325	2335	2335	2325	10000
318	20240119	143000	67896885	2345	2345	2345	2345	1
319	20240119	142900	67894540	2360	2360	2360	2360	0
320	20240119	142800	67894540	2360	2335	2360	2335	15
321	20240119	142700	67859300	2335	2335	2335	2335	10
322	20240119	142600	67835950	2335	2335	2335	2335	0
323	20240119	142500	67835950	2335	2330	2335	2330	3100
324	20240119	142400	60597465	2330	2330	2330	2330	3100
325	20240119	142300	53374465	2330	2330	2330	2330	12
326	20240119	142200	53346505	2330	2330	2330	2330	0
327	20240119	142100	53346505	2330	2330	2330	2330	0
328	20240119	142000	53346505	2330	2330	2330	2330	1060
329	20240119	141900	50876705	2325	2325	2325	2325	0
330	20240119	141800	50876705	2325	2325	2325	2325	0
331	20240119	141700	50876705	2325	2325	2325	2325	0
332	20240119	141600	50876705	2325	2325	2325	2325	0
333	20240119	141500	50876705	2325	2335	2335	2325	5000
334	20240119	141400	39251435	2330	2330	2330	2330	0
335	20240119	141300	39251435	2330	2330	2330	2330	0
336	20240119	141200	39251435	2330	2330	2330	2330	0
337	20240119	141100	39251435	2330	2330	2330	2330	543
338	20240119	141000	37986245	2330	2330	2330	2330	0
339	20240119	140900	37986245	2330	2340	2340	2330	500
340	20240119	140800	36819115	2335	2335	2335	2335	0
341	20240119	140700	36819115	2335	2335	2335	2335	0
342	20240119	140600	36819115	2335	2335	2335	2335	0
343	20240119	140500	36819115	2335	2335	2335	2335	0
344	20240119	140400	36819115	2335	2335	2335	2335	0
345	20240119	140300	36819115	2335	2335	2335	2335	0
346	20240119	140200	36819115	2335	2335	2335	2335	0
347	20240119	140100	36819115	2335	2345	2345	2335	354
348	20240119	140000	35989400	2345	2345	2345	2345	0
349	20240119	135900	35989400	2345	2350	2350	2345	2161
350	20240119	135800	30921050	2355	2355	2355	2355	0
351	20240119	135700	30921050	2355	2355	2355	2355	0
352	20240119	135600	30921050	2355	2355	2355	2355	0
353	20240119	135500	30921050	2355	2355	2355	2355	0
354	20240119	135400	30921050	2355	2355	2355	2355	0
355	20240119	135300	30921050	2355	2355	2355	2355	0
356	20240119	135200	30921050	2355	2355	2355	2355	0
357	20240119	135100	30921050	2355	2355	2355	2355	0
358	20240119	135000	30921050	2355	2355	2355	2355	0
359	20240119	134900	30921050	2355	2355	2355	2355	0
360	20240119	134800	30921050	2355	2355	2355	2355	0
361	20240119	134700	30921050	2355	2355	2355	2355	0
362	20240119	134600	30921050	2355	2355	2355	2355	0
363	20240119	134500	30921050	2355	2355	2355	2355	5
364	20240119	134400	30909275	2350	2350	2350	2350	0
365	20240119	134300	30909275	2350	2350	2350	2350	0
366	20240119	134200	30909275	2350	2350	2350	2350	0
367	20240119	134100	30909275	2350	2350	2350	2350	0
368	20240119	134000	30909275	2350	2350	2350	2350	0
369	20240119	133900	30909275	2350	2350	2350	2350	0
370	20240119	133800	30909275	2350	2350	2350	2350	0
371	20240119	133700	30909275	2350	2350	2350	2350	0
372	20240119	133600	30909275	2350	2350	2350	2350	0
373	20240119	133500	30909275	2350	2350	2350	2350	0
374	20240119	133400	30909275	2350	2350	2350	2350	0
375	20240119	133300	30909275	2350	2350	2350	2350	0
376	20240119	133200	30909275	2350	2350	2350	2350	0
377	20240119	133100	30909275	2350	2350	2350	2350	0
378	20240119	133000	30909275	2350	2350	2350	2350	0
379	20240119	132900	30909275	2350	2350	2350	2350	0
380	20240119	132800	30909275	2350	2350	2350	2350	0
381	20240119	132700	30909275	2350	2350	2350	2350	0
382	20240119	132600	30909275	2350	2350	2350	2350	0
383	20240119	132500	30909275	2350	2350	2350	2350	0
384	20240119	132400	30909275	2350	2350	2350	2350	0
385	20240119	132300	30909275	2350	2350	2350	2350	0
386	20240119	132200	30909275	2350	2350	2350	2350	0
387	20240119	132100	30909275	2350	2350	2350	2350	0
388	20240119	132000	30909275	2350	2350	2350	2350	0
389	20240119	131900	30909275	2350	2350	2350	2350	0
390	20240119	131800	30909275	2350	2350	2350	2350	0
391	20240119	131700	30909275	2350	2350	2350	2350	0
392	20240119	131600	30909275	2350	2350	2350	2350	0
393	20240119	131500	30909275	2350	2350	2350	2350	0
394	20240119	131400	30909275	2350	2350	2350	2350	0
395	20240119	131300	30909275	2350	2350	2350	2350	0
396	20240119	131200	30909275	2350	2350	2350	2350	0
397	20240119	131100	30909275	2350	2350	2350	2350	0
398	20240119	131000	30909275	2350	2350	2350	2350	0
399	20240119	130900	30909275	2350	2350	2350	2350	0
400	20240119	130800	30909275	2350	2350	2350	2350	0
401	20240119	130700	30909275	2350	2350	2350	2350	0
402	20240119	130600	30909275	2350	2350	2350	2350	0
403	20240119	130500	30909275	2350	2350	2350	2350	0
404	20240119	130400	30909275	2350	2350	2350	2350	0
405	20240119	130300	30909275	2350	2350	2350	2350	0
406	20240119	130200	30909275	2350	2350	2350	2350	0
407	20240119	130100	30909275	2350	2350	2350	2350	1
408	20240119	130000	30906925	2350	2350	2350	2350	516
409	20240119	125900	29694325	2350	2350	2350	2350	400
410	20240119	125800	28754325	2355	2355	2355	2355	0
411	20240119	125700	28754325	2355	2355	2355	2355	0
412	20240119	125600	28754325	2355	2355	2355	2355	0
413	20240119	125500	28754325	2355	2355	2355	2355	0
414	20240119	125400	28754325	2355	2355	2355	2355	0
415	20240119	125300	28754325	2355	2355	2355	2355	0
416	20240119	125200	28754325	2355	2355	2355	2355	4
417	20240119	125100	28744905	2360	2360	2360	2360	0
418	20240119	125000	28744905	2360	2360	2360	2360	0
419	20240119	124900	28744905	2360	2360	2360	2360	0
420	20240119	124800	28744905	2360	2360	2360	2360	0
421	20240119	124700	28744905	2360	2360	2360	2360	0
422	20240119	124600	28744905	2360	2360	2360	2360	0
423	20240119	124500	28744905	2360	2360	2360	2360	0
424	20240119	124400	28744905	2360	2360	2360	2360	0
425	20240119	124300	28744905	2360	2360	2360	2360	0
426	20240119	124200	28744905	2360	2360	2360	2360	0
427	20240119	124100	28744905	2360	2360	2360	2360	0
428	20240119	124000	28744905	2360	2360	2360	2360	0
429	20240119	123900	28744905	2360	2360	2360	2360	0
430	20240119	123800	28744905	2360	2360	2360	2360	0
431	20240119	123700	28744905	2360	2360	2360	2360	0
432	20240119	123600	28744905	2360	2360	2360	2360	0
433	20240119	123500	28744905	2360	2360	2360	2360	0
434	20240119	123400	28744905	2360	2360	2360	2360	9
435	20240119	123300	28723665	2360	2360	2360	2360	0
436	20240119	123200	28723665	2360	2360	2360	2360	0
437	20240119	123100	28723665	2360	2360	2360	2360	0
438	20240119	123000	28723665	2360	2360	2360	2360	1
439	20240119	122900	28721305	2360	2360	2360	2360	0
440	20240119	122800	28721305	2360	2360	2360	2360	0
441	20240119	122700	28721305	2360	2360	2360	2360	0
442	20240119	122600	28721305	2360	2360	2360	2360	0
443	20240119	122500	28721305	2360	2360	2360	2360	0
444	20240119	122400	28721305	2360	2360	2360	2360	0
445	20240119	122300	28721305	2360	2360	2360	2360	0
446	20240119	122200	28721305	2360	2360	2360	2360	0
447	20240119	122100	28721305	2360	2360	2360	2360	0
448	20240119	122000	28721305	2360	2360	2360	2360	0
449	20240119	121900	28721305	2360	2360	2360	2360	0
450	20240119	121800	28721305	2360	2360	2360	2360	0
451	20240119	121700	28721305	2360	2360	2360	2360	0
452	20240119	121600	28721305	2360	2360	2360	2360	0
453	20240119	121500	28721305	2360	2360	2360	2360	0
454	20240119	121400	28721305	2360	2360	2360	2360	0
455	20240119	121300	28721305	2360	2360	2360	2360	0
456	20240119	121200	28721305	2360	2360	2360	2360	0
457	20240119	121100	28721305	2360	2360	2360	2360	0
458	20240119	121000	28721305	2360	2360	2360	2360	0
459	20240119	120900	28721305	2360	2360	2360	2360	0
460	20240119	120800	28721305	2360	2360	2360	2360	0
461	20240119	120700	28721305	2360	2360	2360	2360	0
462	20240119	120600	28721305	2360	2360	2360	2360	0
463	20240119	120500	28721305	2360	2360	2360	2360	0
464	20240119	120400	28721305	2360	2360	2360	2360	0
465	20240119	120300	28721305	2360	2360	2360	2360	0
466	20240119	120200	28721305	2360	2360	2360	2360	0
467	20240119	120100	28721305	2360	2360	2360	2360	0
468	20240119	120000	28721305	2360	2360	2360	2360	0
469	20240119	115900	28721305	2360	2360	2360	2360	0
470	20240119	115800	28721305	2360	2360	2360	2360	0
471	20240119	115700	28721305	2360	2360	2360	2360	0
472	20240119	115600	28721305	2360	2360	2360	2360	0
473	20240119	115500	28721305	2360	2360	2360	2360	0
474	20240119	115400	28721305	2360	2360	2360	2360	0
475	20240119	115300	28721305	2360	2360	2360	2360	0
476	20240119	115200	28721305	2360	2360	2360	2360	0
477	20240119	115100	28721305	2360	2360	2360	2360	0
478	20240119	115000	28721305	2360	2360	2360	2360	0
479	20240119	114900	28721305	2360	2360	2360	2360	0
480	20240119	114800	28721305	2360	2360	2360	2360	0
481	20240119	114700	28721305	2360	2360	2360	2360	0
482	20240119	114600	28721305	2360	2360	2360	2360	0
483	20240119	114500	28721305	2360	2360	2360	2360	0
484	20240119	114400	28721305	2360	2360	2360	2360	0
485	20240119	114300	28721305	2360	2360	2360	2360	0
486	20240119	114200	28721305	2360	2360	2360	2360	0
487	20240119	114100	28721305	2360	2360	2360	2360	0
488	20240119	114000	28721305	2360	2360	2360	2360	0
489	20240119	113900	28721305	2360	2360	2360	2360	0
490	20240119	113800	28721305	2360	2360	2360	2360	0
491	20240119	113700	28721305	2360	2360	2360	2360	0
492	20240119	113600	28721305	2360	2360	2360	2360	0
493	20240119	113500	28721305	2360	2360	2360	2360	0
494	20240119	113400	28721305	2360	2360	2360	2360	0
495	20240119	113300	28721305	2360	2360	2360	2360	0
496	20240119	113200	28721305	2360	2360	2360	2360	3
497	20240119	113100	28714225	2360	2360	2360	2360	0
498	20240119	113000	28714225	2360	2360	2360	2360	1
499	20240119	112900	28711865	2355	2355	2355	2355	0
500	20240119	112800	28711865	2355	2355	2355	2355	0
501	20240119	112700	28711865	2355	2355	2355	2355	0
502	20240119	112600	28711865	2355	2355	2355	2355	0
503	20240119	112500	28711865	2355	2355	2355	2355	0
504	20240119	112400	28711865	2355	2355	2355	2355	41
505	20240119	112300	28615310	2365	2365	2365	2365	0
506	20240119	112200	28615310	2365	2365	2365	2365	0
507	20240119	112100	28615310	2365	2365	2365	2365	0
508	20240119	112000	28615310	2365	2365	2365	2365	0
509	20240119	111900	28615310	2365	2365	2365	2365	0
510	20240119	111800	28615310	2365	2365	2365	2365	0
511	20240119	111700	28615310	2365	2365	2365	2365	0
512	20240119	111600	28615310	2365	2365	2365	2365	0
513	20240119	111500	28615310	2365	2365	2365	2365	0
514	20240119	111400	28615310	2365	2365	2365	2365	0
515	20240119	111300	28615310	2365	2365	2365	2365	0
516	20240119	111200	28615310	2365	2365	2365	2365	0
517	20240119	111100	28615310	2365	2365	2365	2365	0
518	20240119	111000	28615310	2365	2365	2365	2365	0
519	20240119	110900	28615310	2365	2365	2365	2365	0
520	20240119	110800	28615310	2365	2365	2365	2365	0
521	20240119	110700	28615310	2365	2365	2365	2365	0
522	20240119	110600	28615310	2365	2365	2365	2365	0
523	20240119	110500	28615310	2365	2365	2365	2365	0
524	20240119	110400	28615310	2365	2365	2365	2365	0
525	20240119	110300	28615310	2365	2365	2365	2365	0
526	20240119	110200	28615310	2365	2365	2365	2365	0
527	20240119	110100	28615310	2365	2365	2365	2365	0
528	20240119	110000	28615310	2365	2365	2365	2365	0
529	20240119	105900	28615310	2365	2365	2365	2365	0
530	20240119	105800	28615310	2365	2365	2365	2365	0
531	20240119	105700	28615310	2365	2365	2365	2365	0
532	20240119	105600	28615310	2365	2365	2365	2365	0
533	20240119	105500	28615310	2365	2365	2365	2365	0
534	20240119	105400	28615310	2365	2365	2365	2365	1
535	20240119	105300	28612945	2360	2360	2360	2360	0
536	20240119	105200	28612945	2360	2365	2365	2360	523
537	20240119	105100	27376420	2365	2365	2365	2365	0
538	20240119	105000	27376420	2365	2365	2365	2365	200
539	20240119	104900	26903420	2370	2370	2370	2370	0
540	20240119	104800	26903420	2370	2370	2370	2370	0
541	20240119	104700	26903420	2370	2370	2370	2370	0
542	20240119	104600	26903420	2370	2370	2370	2370	2
543	20240119	104500	26898680	2370	2370	2370	2370	0
544	20240119	104400	26898680	2370	2370	2370	2370	0
545	20240119	104300	26898680	2370	2370	2370	2370	0
546	20240119	104200	26898680	2370	2370	2370	2370	16
547	20240119	104100	26860760	2370	2370	2370	2370	0
548	20240119	104000	26860760	2370	2370	2370	2370	0
549	20240119	103900	26860760	2370	2370	2370	2370	0
550	20240119	103800	26860760	2370	2370	2370	2370	1
551	20240119	103700	26858390	2370	2370	2370	2370	165
552	20240119	103600	26467340	2370	2370	2370	2370	418
553	20240119	103500	25476680	2370	2370	2370	2370	0
554	20240119	103400	25476680	2370	2370	2370	2370	0
555	20240119	103300	25476680	2370	2370	2370	2370	0
556	20240119	103200	25476680	2370	2370	2370	2370	0
557	20240119	103100	25476680	2370	2370	2370	2370	0
558	20240119	103000	25476680	2370	2370	2370	2370	1
559	20240119	102900	25474310	2370	2370	2370	2370	43
560	20240119	102800	25372400	2375	2375	2375	2375	0
561	20240119	102700	25372400	2375	2375	2375	2375	0
562	20240119	102600	25372400	2375	2375	2375	2375	0
563	20240119	102500	25372400	2375	2375	2375	2375	0
564	20240119	102400	25372400	2375	2375	2375	2375	0
565	20240119	102300	25372400	2375	2370	2375	2370	2
566	20240119	102200	25367655	2370	2370	2370	2370	9
567	20240119	102100	25346325	2370	2370	2370	2370	0
568	20240119	102000	25346325	2370	2370	2370	2370	1
569	20240119	101900	25343955	2370	2370	2370	2370	0
570	20240119	101800	25343955	2370	2370	2370	2370	0
571	20240119	101700	25343955	2370	2370	2370	2370	0
572	20240119	101600	25343955	2370	2370	2370	2370	0
573	20240119	101500	25343955	2370	2370	2370	2370	5
574	20240119	101400	25332105	2375	2375	2375	2375	0
575	20240119	101300	25332105	2375	2375	2375	2375	0
576	20240119	101200	25332105	2375	2375	2375	2375	0
577	20240119	101100	25332105	2375	2375	2375	2375	2
578	20240119	101000	25327355	2370	2370	2370	2370	0
579	20240119	100900	25327355	2370	2370	2370	2370	0
580	20240119	100800	25327355	2370	2370	2370	2370	5
581	20240119	100700	25315505	2375	2375	2375	2375	0
582	20240119	100600	25315505	2375	2370	2375	2370	313
583	20240119	100500	24573670	2370	2370	2370	2370	0
584	20240119	100400	24573670	2370	2370	2370	2370	0
585	20240119	100300	24573670	2370	2370	2370	2370	50
586	20240119	100200	24455170	2365	2365	2365	2365	0
587	20240119	100100	24455170	2365	2365	2365	2365	0
588	20240119	100000	24455170	2365	2365	2365	2365	0
589	20240119	095900	24455170	2365	2365	2365	2365	119
590	20240119	095800	24173735	2365	2365	2365	2365	3
591	20240119	095700	24166640	2365	2365	2365	2365	1429
592	20240119	095600	20787055	2365	2365	2365	2365	1821
593	20240119	095500	16480390	2355	2355	2355	2355	0
594	20240119	095400	16480390	2355	2355	2355	2355	0
595	20240119	095300	16480390	2355	2355	2355	2355	0
596	20240119	095200	16480390	2355	2355	2355	2355	0
597	20240119	095100	16480390	2355	2355	2355	2355	0
598	20240119	095000	16480390	2355	2355	2355	2355	0
599	20240119	094900	16480390	2355	2375	2375	2355	61
600	20240119	094800	16336655	2370	2370	2370	2370	200
601	20240119	094700	15862655	2375	2375	2375	2375	0
602	20240119	094600	15862655	2375	2370	2375	2370	1902
603	20240119	094500	11354675	2390	2355	2390	2355	3109
604	20240119	094400	3973980	2365	2365	2365	2365	0
605	20240119	094300	3973980	2365	2365	2365	2365	0
606	20240119	094200	3973980	2365	2345	2365	2345	732
607	20240119	094100	2254555	2345	2345	2345	2345	0
608	20240119	094000	2254555	2345	2345	2345	2345	0
609	20240119	093900	2254555	2345	2345	2345	2345	0
610	20240119	093800	2254555	2345	2345	2345	2345	0
611	20240119	093700	2254555	2345	2345	2345	2345	700
612	20240119	093600	613055	2350	2350	2350	2350	0
613	20240119	093500	613055	2350	2345	2350	2345	3
614	20240119	093400	606010	2350	2350	2350	2350	0
615	20240119	093300	606010	2350	2345	2350	2345	5
616	20240119	093200	594275	2345	2345	2345	2345	1
617	20240119	093100	591930	2345	2345	2350	2345	7
618	20240119	093000	575505	2345	2345	2345	2345	1
619	20240119	092900	573160	2345	2345	2345	2345	0
620	20240119	092800	573160	2345	2345	2345	2345	1
621	20240119	092700	570815	2345	2340	2345	2340	2
622	20240119	092600	566130	2340	2340	2340	2340	0
623	20240119	092500	566130	2340	2340	2340	2340	0
624	20240119	092400	566130	2340	2340	2340	2340	0
625	20240119	092300	566130	2340	2340	2340	2340	0
626	20240119	092200	566130	2340	2340	2340	2340	0
627	20240119	092100	566130	2340	2340	2340	2340	0
628	20240119	092000	566130	2340	2340	2340	2340	100
629	20240119	091900	332130	2340	2340	2340	2340	0
630	20240119	091800	332130	2340	2340	2340	2340	0
631	20240119	091700	332130	2340	2340	2340	2340	0
632	20240119	091600	332130	2340	2340	2340	2340	0
633	20240119	091500	332130	2340	2340	2340	2340	0
634	20240119	091400	332130	2340	2340	2340	2340	0
635	20240119	091300	332130	2340	2340	2340	2340	0
636	20240119	091200	332130	2340	2340	2340	2340	3
637	20240119	091100	325110	2335	2335	2335	2335	50
638	20240119	091000	208360	2325	2325	2325	2325	0
639	20240119	090900	208360	2325	2325	2325	2325	0
640	20240119	090800	208360	2325	2325	2325	2325	0
641	20240119	090700	208360	2325	2325	2325	2325	1
642	20240119	090600	206035	2315	2315	2315	2315	0
643	20240119	090500	206035	2315	2315	2315	2315	0
644	20240119	090400	206035	2315	2315	2315	2315	0
645	20240119	090300	206035	2315	2315	2315	2315	0
646	20240119	090200	206035	2315	2315	2315	2315	0
647	20240119	090100	206035	2315	2315	2315	2315	0
648	20240119	090000	206035	2315	2315	2315	2315	89