KissMeData/070960/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194800	62522155	2940	2940	2940	2940	517
3	20240119	194700	62522155	2940	2940	2940	2940	0
4	20240119	194600	62522155	2940	2940	2940	2940	0
5	20240119	194500	62522155	2940	2940	2940	2940	0
6	20240119	194400	62522155	2940	2940	2940	2940	0
7	20240119	194300	62522155	2940	2940	2940	2940	0
8	20240119	194200	62522155	2940	2940	2940	2940	0
9	20240119	194100	62522155	2940	2940	2940	2940	0
10	20240119	194000	62522155	2940	2940	2940	2940	0
11	20240119	193900	62522155	2940	2940	2940	2940	0
12	20240119	193800	62522155	2940	2940	2940	2940	0
13	20240119	193700	62522155	2940	2940	2940	2940	0
14	20240119	193600	62522155	2940	2940	2940	2940	0
15	20240119	193500	62522155	2940	2940	2940	2940	0
16	20240119	193400	62522155	2940	2940	2940	2940	0
17	20240119	193300	62522155	2940	2940	2940	2940	0
18	20240119	193200	62522155	2940	2940	2940	2940	0
19	20240119	193100	62522155	2940	2940	2940	2940	0
20	20240119	193000	62522155	2940	2940	2940	2940	0
21	20240119	192900	62522155	2940	2940	2940	2940	0
22	20240119	192800	62522155	2940	2940	2940	2940	0
23	20240119	192700	62522155	2940	2940	2940	2940	0
24	20240119	192600	62522155	2940	2940	2940	2940	0
25	20240119	192500	62522155	2940	2940	2940	2940	0
26	20240119	192400	62522155	2940	2940	2940	2940	0
27	20240119	192300	62522155	2940	2940	2940	2940	0
28	20240119	192200	62522155	2940	2940	2940	2940	0
29	20240119	192100	62522155	2940	2940	2940	2940	0
30	20240119	192000	62522155	2940	2940	2940	2940	0
31	20240119	191900	62522155	2940	2940	2940	2940	0
32	20240119	191800	62522155	2940	2940	2940	2940	517
33	20240119	191700	62522155	2940	2940	2940	2940	0
34	20240119	191600	62522155	2940	2940	2940	2940	0
35	20240119	191500	62522155	2940	2940	2940	2940	0
36	20240119	191400	62522155	2940	2940	2940	2940	0
37	20240119	191300	62522155	2940	2940	2940	2940	0
38	20240119	191200	62522155	2940	2940	2940	2940	0
39	20240119	191100	62522155	2940	2940	2940	2940	0
40	20240119	191000	62522155	2940	2940	2940	2940	0
41	20240119	190900	62522155	2940	2940	2940	2940	0
42	20240119	190800	62522155	2940	2940	2940	2940	0
43	20240119	190700	62522155	2940	2940	2940	2940	0
44	20240119	190600	62522155	2940	2940	2940	2940	0
45	20240119	190500	62522155	2940	2940	2940	2940	0
46	20240119	190400	62522155	2940	2940	2940	2940	0
47	20240119	190300	62522155	2940	2940	2940	2940	0
48	20240119	190200	62522155	2940	2940	2940	2940	0
49	20240119	190100	62522155	2940	2940	2940	2940	0
50	20240119	190000	62522155	2940	2940	2940	2940	0
51	20240119	185900	62522155	2940	2940	2940	2940	0
52	20240119	185800	62522155	2940	2940	2940	2940	0
53	20240119	185700	62522155	2940	2940	2940	2940	0
54	20240119	185600	62522155	2940	2940	2940	2940	0
55	20240119	185500	62522155	2940	2940	2940	2940	0
56	20240119	185400	62522155	2940	2940	2940	2940	0
57	20240119	185300	62522155	2940	2940	2940	2940	0
58	20240119	185200	62522155	2940	2940	2940	2940	0
59	20240119	185100	62522155	2940	2940	2940	2940	0
60	20240119	185000	62522155	2940	2940	2940	2940	0
61	20240119	184900	62522155	2940	2940	2940	2940	0
62	20240119	184800	62522155	2940	2940	2940	2940	517
63	20240119	184700	62522155	2940	2940	2940	2940	0
64	20240119	184600	62522155	2940	2940	2940	2940	0
65	20240119	184500	62522155	2940	2940	2940	2940	0
66	20240119	184400	62522155	2940	2940	2940	2940	0
67	20240119	184300	62522155	2940	2940	2940	2940	0
68	20240119	184200	62522155	2940	2940	2940	2940	0
69	20240119	184100	62522155	2940	2940	2940	2940	0
70	20240119	184000	62522155	2940	2940	2940	2940	0
71	20240119	183900	62522155	2940	2940	2940	2940	0
72	20240119	183800	62522155	2940	2940	2940	2940	0
73	20240119	183700	62522155	2940	2940	2940	2940	0
74	20240119	183600	62522155	2940	2940	2940	2940	0
75	20240119	183500	62522155	2940	2940	2940	2940	0
76	20240119	183400	62522155	2940	2940	2940	2940	0
77	20240119	183300	62522155	2940	2940	2940	2940	0
78	20240119	183200	62522155	2940	2940	2940	2940	0
79	20240119	183100	62522155	2940	2940	2940	2940	0
80	20240119	183000	62522155	2940	2940	2940	2940	0
81	20240119	182900	62522155	2940	2940	2940	2940	0
82	20240119	182800	62522155	2940	2940	2940	2940	0
83	20240119	182700	62522155	2940	2940	2940	2940	0
84	20240119	182600	62522155	2940	2940	2940	2940	0
85	20240119	182500	62522155	2940	2940	2940	2940	0
86	20240119	182400	62522155	2940	2940	2940	2940	0
87	20240119	182300	62522155	2940	2940	2940	2940	0
88	20240119	182200	62522155	2940	2940	2940	2940	0
89	20240119	182100	62522155	2940	2940	2940	2940	0
90	20240119	182000	62522155	2940	2940	2940	2940	0
91	20240119	181900	62522155	2940	2940	2940	2940	0
92	20240119	181800	62522155	2940	2940	2940	2940	517
93	20240119	181700	62522155	2940	2940	2940	2940	0
94	20240119	181600	62522155	2940	2940	2940	2940	0
95	20240119	181500	62522155	2940	2940	2940	2940	0
96	20240119	181400	62522155	2940	2940	2940	2940	0
97	20240119	181300	62522155	2940	2940	2940	2940	0
98	20240119	181200	62522155	2940	2940	2940	2940	0
99	20240119	181100	62522155	2940	2940	2940	2940	0
100	20240119	181000	62522155	2940	2940	2940	2940	0
101	20240119	180900	62522155	2940	2940	2940	2940	0
102	20240119	180800	62522155	2940	2940	2940	2940	0
103	20240119	180700	62522155	2940	2940	2940	2940	0
104	20240119	180600	62522155	2940	2940	2940	2940	0
105	20240119	180500	62522155	2940	2940	2940	2940	0
106	20240119	180400	62522155	2940	2940	2940	2940	0
107	20240119	180300	62522155	2940	2940	2940	2940	0
108	20240119	180200	62522155	2940	2940	2940	2940	0
109	20240119	180100	62522155	2940	2940	2940	2940	0
110	20240119	180000	62522155	2940	2940	2940	2940	0
111	20240119	175900	62522155	2940	2940	2940	2940	0
112	20240119	175800	62522155	2940	2940	2940	2940	0
113	20240119	175700	62522155	2940	2940	2940	2940	0
114	20240119	175600	62522155	2940	2940	2940	2940	0
115	20240119	175500	62522155	2940	2940	2940	2940	0
116	20240119	175400	62522155	2940	2940	2940	2940	0
117	20240119	175300	62522155	2940	2940	2940	2940	0
118	20240119	175200	62522155	2940	2940	2940	2940	0
119	20240119	175100	62522155	2940	2940	2940	2940	0
120	20240119	175000	62522155	2940	2940	2940	2940	0
121	20240119	174900	62522155	2940	2940	2940	2940	0
122	20240119	174800	62522155	2940	2940	2940	2940	517
123	20240119	174700	62522155	2940	2940	2940	2940	0
124	20240119	174600	62522155	2940	2940	2940	2940	0
125	20240119	174500	62522155	2940	2940	2940	2940	0
126	20240119	174400	62522155	2940	2940	2940	2940	0
127	20240119	174300	62522155	2940	2940	2940	2940	0
128	20240119	174200	62522155	2940	2940	2940	2940	0
129	20240119	174100	62522155	2940	2940	2940	2940	0
130	20240119	174000	62522155	2940	2940	2940	2940	0
131	20240119	173900	62522155	2940	2940	2940	2940	0
132	20240119	173800	62522155	2940	2940	2940	2940	0
133	20240119	173700	62522155	2940	2940	2940	2940	0
134	20240119	173600	62522155	2940	2940	2940	2940	0
135	20240119	173500	62522155	2940	2940	2940	2940	0
136	20240119	173400	62522155	2940	2940	2940	2940	0
137	20240119	173300	62522155	2940	2940	2940	2940	0
138	20240119	173200	62522155	2940	2940	2940	2940	0
139	20240119	173100	62522155	2940	2940	2940	2940	0
140	20240119	173000	62522155	2940	2940	2940	2940	0
141	20240119	172900	62522155	2940	2940	2940	2940	0
142	20240119	172800	62522155	2940	2940	2940	2940	0
143	20240119	172700	62522155	2940	2940	2940	2940	0
144	20240119	172600	62522155	2940	2940	2940	2940	0
145	20240119	172500	62522155	2940	2940	2940	2940	0
146	20240119	172400	62522155	2940	2940	2940	2940	0
147	20240119	172300	62522155	2940	2940	2940	2940	0
148	20240119	172200	62522155	2940	2940	2940	2940	0
149	20240119	172100	62522155	2940	2940	2940	2940	0
150	20240119	172000	62522155	2940	2940	2940	2940	0
151	20240119	171900	62522155	2940	2940	2940	2940	0
152	20240119	171800	62522155	2940	2940	2940	2940	517
153	20240119	171700	62522155	2940	2940	2940	2940	0
154	20240119	171600	62522155	2940	2940	2940	2940	0
155	20240119	171500	62522155	2940	2940	2940	2940	0
156	20240119	171400	62522155	2940	2940	2940	2940	0
157	20240119	171300	62522155	2940	2940	2940	2940	0
158	20240119	171200	62522155	2940	2940	2940	2940	0
159	20240119	171100	62522155	2940	2940	2940	2940	0
160	20240119	171000	62522155	2940	2940	2940	2940	0
161	20240119	170900	62522155	2940	2940	2940	2940	0
162	20240119	170800	62522155	2940	2940	2940	2940	0
163	20240119	170700	62522155	2940	2940	2940	2940	0
164	20240119	170600	62522155	2940	2940	2940	2940	0
165	20240119	170500	62522155	2940	2940	2940	2940	0
166	20240119	170400	62522155	2940	2940	2940	2940	0
167	20240119	170300	62522155	2940	2940	2940	2940	0
168	20240119	170200	62522155	2940	2940	2940	2940	0
169	20240119	170100	62522155	2940	2940	2940	2940	0
170	20240119	170000	62522155	2940	2940	2940	2940	0
171	20240119	165900	62522155	2940	2940	2940	2940	0
172	20240119	165800	62522155	2940	2940	2940	2940	0
173	20240119	165700	62522155	2940	2940	2940	2940	0
174	20240119	165600	62522155	2940	2940	2940	2940	0
175	20240119	165500	62522155	2940	2940	2940	2940	0
176	20240119	165400	62522155	2940	2940	2940	2940	0
177	20240119	165300	62522155	2940	2940	2940	2940	0
178	20240119	165200	62522155	2940	2940	2940	2940	0
179	20240119	165100	62522155	2940	2940	2940	2940	0
180	20240119	165000	62522155	2940	2940	2940	2940	0
181	20240119	164900	62522155	2940	2940	2940	2940	0
182	20240119	164800	62522155	2940	2940	2940	2940	517
183	20240119	164700	62522155	2940	2940	2940	2940	0
184	20240119	164600	62522155	2940	2940	2940	2940	0
185	20240119	164500	62522155	2940	2940	2940	2940	0
186	20240119	164400	62522155	2940	2940	2940	2940	0
187	20240119	164300	62522155	2940	2940	2940	2940	0
188	20240119	164200	62522155	2940	2940	2940	2940	0
189	20240119	164100	62522155	2940	2940	2940	2940	0
190	20240119	164000	62522155	2940	2940	2940	2940	0
191	20240119	163900	62522155	2940	2940	2940	2940	0
192	20240119	163800	62522155	2940	2940	2940	2940	0
193	20240119	163700	62522155	2940	2940	2940	2940	0
194	20240119	163600	62522155	2940	2940	2940	2940	0
195	20240119	163500	62522155	2940	2940	2940	2940	0
196	20240119	163400	62522155	2940	2940	2940	2940	0
197	20240119	163300	62522155	2940	2940	2940	2940	0
198	20240119	163200	62522155	2940	2940	2940	2940	0
199	20240119	163100	62522155	2940	2940	2940	2940	0
200	20240119	163000	62522155	2940	2940	2940	2940	0
201	20240119	162900	62522155	2940	2940	2940	2940	0
202	20240119	162800	62522155	2940	2940	2940	2940	0
203	20240119	162700	62522155	2940	2940	2940	2940	0
204	20240119	162600	62522155	2940	2940	2940	2940	0
205	20240119	162500	62522155	2940	2940	2940	2940	0
206	20240119	162400	62522155	2940	2940	2940	2940	0
207	20240119	162300	62522155	2940	2940	2940	2940	0
208	20240119	162200	62522155	2940	2940	2940	2940	0
209	20240119	162100	62522155	2940	2940	2940	2940	0
210	20240119	162000	62522155	2940	2940	2940	2940	0
211	20240119	161900	62522155	2940	2940	2940	2940	0
212	20240119	161800	62522155	2940	2940	2940	2940	517
213	20240119	161700	62522155	2940	2940	2940	2940	0
214	20240119	161600	62522155	2940	2940	2940	2940	0
215	20240119	161500	62522155	2940	2940	2940	2940	0
216	20240119	161400	62522155	2940	2940	2940	2940	0
217	20240119	161300	62522155	2940	2940	2940	2940	0
218	20240119	161200	62522155	2940	2940	2940	2940	0
219	20240119	161100	62522155	2940	2940	2940	2940	0
220	20240119	161000	62522155	2940	2940	2940	2940	0
221	20240119	160900	62522155	2940	2940	2940	2940	0
222	20240119	160800	62522155	2940	2940	2940	2940	0
223	20240119	160700	62522155	2940	2940	2940	2940	0
224	20240119	160600	62522155	2940	2940	2940	2940	0
225	20240119	160500	62522155	2940	2940	2940	2940	0
226	20240119	160400	62522155	2940	2940	2940	2940	0
227	20240119	160300	62522155	2940	2940	2940	2940	0
228	20240119	160200	62522155	2940	2940	2940	2940	0
229	20240119	160100	62522155	2940	2940	2940	2940	0
230	20240119	160000	62522155	2940	2940	2940	2940	0
231	20240119	155900	62522155	2940	2940	2940	2940	0
232	20240119	155800	62522155	2940	2940	2940	2940	0
233	20240119	155700	62522155	2940	2940	2940	2940	0
234	20240119	155600	62522155	2940	2940	2940	2940	0
235	20240119	155500	62522155	2940	2940	2940	2940	0
236	20240119	155400	62522155	2940	2940	2940	2940	0
237	20240119	155300	62522155	2940	2940	2940	2940	0
238	20240119	155200	62522155	2940	2940	2940	2940	0
239	20240119	155100	62522155	2940	2940	2940	2940	0
240	20240119	155000	62522155	2940	2940	2940	2940	0
241	20240119	154900	62522155	2940	2940	2940	2940	0
242	20240119	154800	62522155	2940	2940	2940	2940	517
243	20240119	154700	62522155	2940	2940	2940	2940	0
244	20240119	154600	62522155	2940	2940	2940	2940	0
245	20240119	154500	62522155	2940	2940	2940	2940	0
246	20240119	154400	62522155	2940	2940	2940	2940	0
247	20240119	154300	62522155	2940	2940	2940	2940	0
248	20240119	154200	62522155	2940	2940	2940	2940	0
249	20240119	154100	62522155	2940	2940	2940	2940	0
250	20240119	154000	62522155	2940	2940	2940	2940	0
251	20240119	153900	62522155	2940	2940	2940	2940	0
252	20240119	153800	62522155	2940	2940	2940	2940	0
253	20240119	153700	62522155	2940	2940	2940	2940	0
254	20240119	153600	62522155	2940	2940	2940	2940	0
255	20240119	153500	62522155	2940	2940	2940	2940	0
256	20240119	153400	62522155	2940	2940	2940	2940	0
257	20240119	153300	62522155	2940	2940	2940	2940	0
258	20240119	153200	62522155	2940	2940	2940	2940	0
259	20240119	153100	62522155	2940	2940	2940	2940	0
260	20240119	153000	62522155	2940	2940	2940	2940	517
261	20240119	152900	61002175	2940	2940	2940	2940	0
262	20240119	152800	61002175	2940	2940	2940	2940	0
263	20240119	152700	61002175	2940	2940	2940	2940	0
264	20240119	152600	61002175	2940	2940	2940	2940	0
265	20240119	152500	61002175	2940	2940	2940	2940	0
266	20240119	152400	61002175	2940	2940	2940	2940	0
267	20240119	152300	61002175	2940	2940	2940	2940	0
268	20240119	152200	61002175	2940	2940	2940	2940	0
269	20240119	152100	61002175	2940	2940	2940	2940	0
270	20240119	152000	61002175	2940	2940	2940	2940	0
271	20240119	151900	61002175	2940	2940	2940	2940	0
272	20240119	151800	61002175	2940	2920	2940	2920	153
273	20240119	151700	60555015	2920	2920	2920	2920	0
274	20240119	151600	60555015	2920	2930	2930	2920	15
275	20240119	151500	60511205	2940	2940	2940	2940	0
276	20240119	151400	60511205	2940	2940	2940	2940	0
277	20240119	151300	60511205	2940	2940	2940	2940	0
278	20240119	151200	60511205	2940	2940	2940	2940	0
279	20240119	151100	60511205	2940	2940	2940	2940	271
280	20240119	151000	59714465	2935	2925	2935	2925	116
281	20240119	150900	59374925	2920	2920	2920	2920	0
282	20240119	150800	59374925	2920	2920	2920	2920	0
283	20240119	150700	59374925	2920	2920	2920	2920	45
284	20240119	150600	59243525	2920	2920	2920	2920	0
285	20240119	150500	59243525	2920	2920	2920	2920	44
286	20240119	150400	59115045	2930	2930	2930	2930	0
287	20240119	150300	59115045	2930	2930	2930	2930	0
288	20240119	150200	59115045	2930	2930	2930	2930	4
289	20240119	150100	59103325	2930	2930	2930	2930	0
290	20240119	150000	59103325	2930	2930	2930	2930	3
291	20240119	145900	59094535	2915	2925	2925	2915	83
292	20240119	145800	58852090	2925	2925	2925	2925	0
293	20240119	145700	58852090	2925	2920	2925	2920	46
294	20240119	145600	58717760	2925	2925	2925	2925	0
295	20240119	145500	58717760	2925	2925	2925	2925	2
296	20240119	145400	58711910	2920	2920	2920	2920	45
297	20240119	145300	58580510	2920	2920	2920	2920	0
298	20240119	145200	58580510	2920	2920	2920	2920	44
299	20240119	145100	58452030	2920	2920	2920	2920	0
300	20240119	145000	58452030	2920	2920	2920	2920	0
301	20240119	144900	58452030	2920	2920	2920	2920	45
302	20240119	144800	58320630	2925	2925	2925	2925	1
303	20240119	144700	58317705	2920	2920	2920	2920	0
304	20240119	144600	58317705	2920	2920	2920	2920	44
305	20240119	144500	58189225	2920	2920	2920	2920	45
306	20240119	144400	58057825	2915	2915	2915	2915	45
307	20240119	144300	57926650	2915	2915	2915	2915	0
308	20240119	144200	57926650	2915	2915	2915	2915	0
309	20240119	144100	57926650	2915	2915	2915	2915	44
310	20240119	144000	57798390	2915	2915	2915	2915	0
311	20240119	143900	57798390	2915	2915	2915	2915	0
312	20240119	143800	57798390	2915	2915	2915	2915	45
313	20240119	143700	57667215	2915	2915	2915	2915	0
314	20240119	143600	57667215	2915	2915	2915	2915	44
315	20240119	143500	57538955	2915	2915	2915	2915	0
316	20240119	143400	57538955	2915	2915	2915	2915	0
317	20240119	143300	57538955	2915	2915	2915	2915	44
318	20240119	143200	57410695	2915	2915	2915	2915	0
319	20240119	143100	57410695	2915	2915	2915	2915	0
320	20240119	143000	57410695	2915	2915	2915	2915	0
321	20240119	142900	57410695	2915	2915	2915	2915	0
322	20240119	142800	57410695	2915	2915	2915	2915	0
323	20240119	142700	57410695	2915	2915	2915	2915	81
324	20240119	142600	57174580	2915	2915	2915	2915	700
325	20240119	142500	55134080	2920	2920	2920	2920	32
326	20240119	142400	55040640	2920	2920	2920	2920	11
327	20240119	142300	55008520	2920	2920	2920	2920	1
328	20240119	142200	55005600	2920	2920	2920	2920	0
329	20240119	142100	55005600	2920	2920	2920	2920	0
330	20240119	142000	55005600	2920	2920	2920	2920	45
331	20240119	141900	54874200	2925	2925	2925	2925	1
332	20240119	141800	54871275	2925	2920	2925	2920	46
333	20240119	141700	54736945	2920	2920	2920	2920	0
334	20240119	141600	54736945	2920	2920	2920	2920	0
335	20240119	141500	54736945	2920	2920	2920	2920	45
336	20240119	141400	54605545	2925	2925	2925	2925	0
337	20240119	141300	54605545	2925	2925	2925	2925	0
338	20240119	141200	54605545	2925	2930	2930	2925	238
339	20240119	141100	53908230	2920	2925	2925	2920	400
340	20240119	141000	52740200	2925	2925	2925	2925	44
341	20240119	140900	52611500	2925	2925	2925	2925	3
342	20240119	140800	52602725	2925	2925	2925	2925	100
343	20240119	140700	52310225	2925	2925	2925	2925	804
344	20240119	140600	49958525	2930	2930	2930	2930	0
345	20240119	140500	49958525	2930	2930	2930	2930	298
346	20240119	140400	49085385	2930	2930	2930	2930	0
347	20240119	140300	49085385	2930	2930	2930	2930	0
348	20240119	140200	49085385	2930	2930	2930	2930	45
349	20240119	140100	48953535	2930	2930	2930	2930	91
350	20240119	140000	48686905	2930	2930	2930	2930	364
351	20240119	135900	47620385	2930	2930	2930	2930	44
352	20240119	135800	47491465	2930	2930	2930	2930	0
353	20240119	135700	47491465	2930	2930	2930	2930	90
354	20240119	135600	47227765	2930	2930	2930	2930	0
355	20240119	135500	47227765	2930	2930	2930	2930	0
356	20240119	135400	47227765	2930	2930	2930	2930	44
357	20240119	135300	47098845	2935	2935	2935	2935	0
358	20240119	135200	47098845	2935	2935	2935	2935	59
359	20240119	135100	46925680	2935	2935	2935	2935	0
360	20240119	135000	46925680	2935	2935	2935	2935	16
361	20240119	134900	46878720	2935	2935	2935	2935	112
362	20240119	134800	46550000	2930	2930	2930	2930	0
363	20240119	134700	46550000	2930	2930	2930	2930	0
364	20240119	134600	46550000	2930	2930	2930	2930	244
365	20240119	134500	45835080	2930	2930	2930	2930	1
366	20240119	134400	45832150	2930	2930	2930	2930	45
367	20240119	134300	45700300	2930	2930	2930	2930	0
368	20240119	134200	45700300	2930	2930	2930	2930	0
369	20240119	134100	45700300	2930	2930	2930	2930	44
370	20240119	134000	45571380	2930	2930	2930	2930	0
371	20240119	133900	45571380	2930	2930	2930	2930	45
372	20240119	133800	45439530	2930	2930	2930	2930	0
373	20240119	133700	45439530	2930	2930	2930	2930	0
374	20240119	133600	45439530	2930	2930	2930	2930	0
375	20240119	133500	45439530	2930	2930	2930	2930	0
376	20240119	133400	45439530	2930	2930	2930	2930	0
377	20240119	133300	45439530	2930	2930	2930	2930	44
378	20240119	133200	45310610	2935	2935	2935	2935	0
379	20240119	133100	45310610	2935	2935	2935	2935	0
380	20240119	133000	45310610	2935	2935	2935	2935	60
381	20240119	132900	45134510	2940	2940	2940	2940	0
382	20240119	132800	45134510	2940	2940	2940	2940	3
383	20240119	132700	45125690	2940	2940	2940	2940	6
384	20240119	132600	45108050	2940	2935	2940	2935	88
385	20240119	132500	44849550	2945	2945	2945	2945	0
386	20240119	132400	44849550	2945	2945	2945	2945	0
387	20240119	132300	44849550	2945	2945	2945	2945	0
388	20240119	132200	44849550	2945	2945	2945	2945	0
389	20240119	132100	44849550	2945	2945	2945	2945	0
390	20240119	132000	44849550	2945	2945	2945	2945	0
391	20240119	131900	44849550	2945	2945	2945	2945	1
392	20240119	131800	44846605	2935	2935	2935	2935	46
393	20240119	131700	44711595	2935	2935	2935	2935	0
394	20240119	131600	44711595	2935	2935	2935	2935	0
395	20240119	131500	44711595	2935	2935	2935	2935	10
396	20240119	131400	44682245	2935	2935	2935	2935	1046
397	20240119	131300	41612235	2935	2935	2935	2935	100
398	20240119	131200	41318735	2930	2930	2930	2930	0
399	20240119	131100	41318735	2930	2930	2930	2930	0
400	20240119	131000	41318735	2930	2930	2930	2930	0
401	20240119	130900	41318735	2930	2930	2930	2930	0
402	20240119	130800	41318735	2930	2930	2930	2930	71
403	20240119	130700	41110705	2950	2950	2950	2950	0
404	20240119	130600	41110705	2950	2950	2950	2950	0
405	20240119	130500	41110705	2950	2950	2950	2950	1
406	20240119	130400	41107755	2950	2950	2950	2950	0
407	20240119	130300	41107755	2950	2950	2950	2950	0
408	20240119	130200	41107755	2950	2950	2950	2950	0
409	20240119	130100	41107755	2950	2950	2950	2950	0
410	20240119	130000	41107755	2950	2950	2950	2950	0
411	20240119	125900	41107755	2950	2950	2950	2950	0
412	20240119	125800	41107755	2950	2950	2950	2950	0
413	20240119	125700	41107755	2950	2950	2950	2950	0
414	20240119	125600	41107755	2950	2950	2950	2950	0
415	20240119	125500	41107755	2950	2950	2950	2950	0
416	20240119	125400	41107755	2950	2950	2950	2950	0
417	20240119	125300	41107755	2950	2950	2950	2950	0
418	20240119	125200	41107755	2950	2950	2950	2950	0
419	20240119	125100	41107755	2950	2950	2950	2950	1
420	20240119	125000	41104805	2950	2950	2950	2950	0
421	20240119	124900	41104805	2950	2950	2950	2950	0
422	20240119	124800	41104805	2950	2950	2950	2950	0
423	20240119	124700	41104805	2950	2940	2950	2940	9
424	20240119	124600	41078305	2935	2935	2935	2935	0
425	20240119	124500	41078305	2935	2935	2935	2935	0
426	20240119	124400	41078305	2935	2935	2935	2935	0
427	20240119	124300	41078305	2935	2935	2935	2935	45
428	20240119	124200	40946230	2935	2935	2935	2935	10
429	20240119	124100	40916880	2940	2940	2940	2940	0
430	20240119	124000	40916880	2940	2935	2940	2935	386
431	20240119	123900	39783540	2935	2935	2935	2935	0
432	20240119	123800	39783540	2935	2940	2940	2935	9
433	20240119	123700	39757120	2940	2950	2950	2940	1918
434	20240119	123600	34117510	2950	2950	2950	2950	0
435	20240119	123500	34117510	2950	2950	2950	2950	0
436	20240119	123400	34117510	2950	2950	2950	2950	0
437	20240119	123300	34117510	2950	2950	2950	2950	0
438	20240119	123200	34117510	2950	2950	2950	2950	0
439	20240119	123100	34117510	2950	2950	2950	2950	0
440	20240119	123000	34117510	2950	2950	2950	2950	0
441	20240119	122900	34117510	2950	2950	2950	2950	0
442	20240119	122800	34117510	2950	2950	2950	2950	0
443	20240119	122700	34117510	2950	2950	2950	2950	0
444	20240119	122600	34117510	2950	2950	2950	2950	0
445	20240119	122500	34117510	2950	2950	2950	2950	0
446	20240119	122400	34117510	2950	2950	2950	2950	1
447	20240119	122300	34114560	2950	2950	2950	2950	0
448	20240119	122200	34114560	2950	2950	2950	2950	0
449	20240119	122100	34114560	2950	2950	2950	2950	0
450	20240119	122000	34114560	2950	2950	2950	2950	0
451	20240119	121900	34114560	2950	2950	2950	2950	70
452	20240119	121800	33908060	2950	2950	2950	2950	0
453	20240119	121700	33908060	2950	2950	2950	2950	0
454	20240119	121600	33908060	2950	2950	2950	2950	0
455	20240119	121500	33908060	2950	2950	2950	2950	0
456	20240119	121400	33908060	2950	2950	2950	2950	0
457	20240119	121300	33908060	2950	2950	2950	2950	0
458	20240119	121200	33908060	2950	2950	2950	2950	0
459	20240119	121100	33908060	2950	2950	2950	2950	0
460	20240119	121000	33908060	2950	2950	2950	2950	1
461	20240119	120900	33905110	2950	2950	2950	2950	0
462	20240119	120800	33905110	2950	2950	2950	2950	0
463	20240119	120700	33905110	2950	2950	2950	2950	512
464	20240119	120600	32394710	2950	2950	2950	2950	71
465	20240119	120500	32185260	2960	2960	2960	2960	0
466	20240119	120400	32185260	2960	2960	2960	2960	0
467	20240119	120300	32185260	2960	2960	2960	2960	0
468	20240119	120200	32185260	2960	2960	2960	2960	0
469	20240119	120100	32185260	2960	2960	2960	2960	0
470	20240119	120000	32185260	2960	2960	2960	2960	0
471	20240119	115900	32185260	2960	2960	2960	2960	0
472	20240119	115800	32185260	2960	2960	2960	2960	0
473	20240119	115700	32185260	2960	2960	2960	2960	1
474	20240119	115600	32182300	2955	2955	2955	2955	13
475	20240119	115500	32143885	2960	2960	2960	2960	0
476	20240119	115400	32143885	2960	2960	2960	2960	0
477	20240119	115300	32143885	2960	2960	2960	2960	0
478	20240119	115200	32143885	2960	2960	2960	2960	0
479	20240119	115100	32143885	2960	2960	2960	2960	0
480	20240119	115000	32143885	2960	2960	2960	2960	0
481	20240119	114900	32143885	2960	2960	2960	2960	0
482	20240119	114800	32143885	2960	2960	2960	2960	0
483	20240119	114700	32143885	2960	2960	2960	2960	0
484	20240119	114600	32143885	2960	2960	2960	2960	0
485	20240119	114500	32143885	2960	2960	2960	2960	0
486	20240119	114400	32143885	2960	2960	2960	2960	0
487	20240119	114300	32143885	2960	2960	2960	2960	1
488	20240119	114200	32140925	2955	2955	2955	2955	1
489	20240119	114100	32137970	2960	2960	2960	2960	4
490	20240119	114000	32126130	2955	2955	2955	2955	0
491	20240119	113900	32126130	2955	2955	2955	2955	0
492	20240119	113800	32126130	2955	2955	2955	2955	0
493	20240119	113700	32126130	2955	2955	2955	2955	1
494	20240119	113600	32123175	2960	2960	2960	2960	0
495	20240119	113500	32123175	2960	2960	2960	2960	0
496	20240119	113400	32123175	2960	2960	2960	2960	11
497	20240119	113300	32090615	2960	2960	2960	2960	0
498	20240119	113200	32090615	2960	2960	2960	2960	0
499	20240119	113100	32090615	2960	2960	2960	2960	0
500	20240119	113000	32090615	2960	2960	2960	2960	1
501	20240119	112900	32087655	2960	2960	2960	2960	0
502	20240119	112800	32087655	2960	2960	2960	2960	0
503	20240119	112700	32087655	2960	2960	2960	2960	0
504	20240119	112600	32087655	2960	2960	2960	2960	0
505	20240119	112500	32087655	2960	2960	2960	2960	0
506	20240119	112400	32087655	2960	2960	2960	2960	25
507	20240119	112300	32013655	2960	2960	2960	2960	100
508	20240119	112200	31717655	2960	2960	2960	2960	0
509	20240119	112100	31717655	2960	2960	2960	2960	0
510	20240119	112000	31717655	2960	2960	2960	2960	0
511	20240119	111900	31717655	2960	2960	2960	2960	0
512	20240119	111800	31717655	2960	2960	2960	2960	0
513	20240119	111700	31717655	2960	2960	2960	2960	0
514	20240119	111600	31717655	2960	2960	2960	2960	1
515	20240119	111500	31714695	2960	2960	2960	2960	0
516	20240119	111400	31714695	2960	2960	2960	2960	0
517	20240119	111300	31714695	2960	2960	2960	2960	0
518	20240119	111200	31714695	2960	2960	2960	2960	0
519	20240119	111100	31714695	2960	2960	2960	2960	0
520	20240119	111000	31714695	2960	2960	2960	2960	0
521	20240119	110900	31714695	2960	2960	2960	2960	0
522	20240119	110800	31714695	2960	2960	2960	2960	0
523	20240119	110700	31714695	2960	2960	2960	2960	0
524	20240119	110600	31714695	2960	2960	2960	2960	0
525	20240119	110500	31714695	2960	2960	2960	2960	0
526	20240119	110400	31714695	2960	2960	2960	2960	0
527	20240119	110300	31714695	2960	2960	2960	2960	0
528	20240119	110200	31714695	2960	2960	2960	2960	1
529	20240119	110100	31711735	2960	2960	2960	2960	0
530	20240119	110000	31711735	2960	2960	2960	2960	0
531	20240119	105900	31711735	2960	2960	2960	2960	0
532	20240119	105800	31711735	2960	2960	2960	2960	0
533	20240119	105700	31711735	2960	2960	2960	2960	0
534	20240119	105600	31711735	2960	2960	2960	2960	0
535	20240119	105500	31711735	2960	2960	2960	2960	1
536	20240119	105400	31708775	2960	2960	2960	2960	0
537	20240119	105300	31708775	2960	2960	2960	2960	0
538	20240119	105200	31708775	2960	2960	2960	2960	0
539	20240119	105100	31708775	2960	2960	2960	2960	0
540	20240119	105000	31708775	2960	2960	2960	2960	0
541	20240119	104900	31708775	2960	2960	2960	2960	1
542	20240119	104800	31705815	2960	2960	2960	2960	0
543	20240119	104700	31705815	2960	2960	2960	2960	0
544	20240119	104600	31705815	2960	2960	2960	2960	1
545	20240119	104500	31702855	2960	2960	2960	2960	0
546	20240119	104400	31702855	2960	2960	2960	2960	0
547	20240119	104300	31702855	2960	2960	2960	2960	0
548	20240119	104200	31702855	2960	2960	2960	2960	0
549	20240119	104100	31702855	2960	2960	2960	2960	0
550	20240119	104000	31702855	2960	2960	2960	2960	0
551	20240119	103900	31702855	2960	2960	2960	2960	0
552	20240119	103800	31702855	2960	2960	2960	2960	0
553	20240119	103700	31702855	2960	2960	2960	2960	0
554	20240119	103600	31702855	2960	2960	2960	2960	0
555	20240119	103500	31702855	2960	2960	2960	2960	1
556	20240119	103400	31699895	2950	2950	2950	2950	0
557	20240119	103300	31699895	2950	2950	2950	2950	0
558	20240119	103200	31699895	2950	2950	2950	2950	0
559	20240119	103100	31699895	2950	2950	2950	2950	0
560	20240119	103000	31699895	2950	2950	2950	2950	49
561	20240119	102900	31555345	2975	2975	2975	2975	0
562	20240119	102800	31555345	2975	2975	2975	2975	0
563	20240119	102700	31555345	2975	2975	2975	2975	0
564	20240119	102600	31555345	2975	2975	2975	2975	0
565	20240119	102500	31555345	2975	2975	2975	2975	0
566	20240119	102400	31555345	2975	2975	2975	2970	73
567	20240119	102300	31338195	2970	2970	2970	2970	0
568	20240119	102200	31338195	2970	2970	2970	2970	195
569	20240119	102100	30759045	2970	2970	2970	2970	1
570	20240119	102000	30756075	2950	2950	2950	2950	0
571	20240119	101900	30756075	2950	2950	2950	2950	0
572	20240119	101800	30756075	2950	2950	2950	2950	1506
573	20240119	101700	26313375	2945	2945	2945	2945	2507
574	20240119	101600	18930260	2940	2940	2940	2940	0
575	20240119	101500	18930260	2940	2940	2940	2940	0
576	20240119	101400	18930260	2940	2940	2940	2940	0
577	20240119	101300	18930260	2940	2940	2940	2940	0
578	20240119	101200	18930260	2940	2940	2940	2940	0
579	20240119	101100	18930260	2940	2940	2940	2940	100
580	20240119	101000	18636260	2945	2945	2945	2945	0
581	20240119	100900	18636260	2945	2945	2945	2945	0
582	20240119	100800	18636260	2945	2945	2945	2945	1
583	20240119	100700	18633315	2940	2940	2940	2940	100
584	20240119	100600	18339315	2945	2945	2945	2945	0
585	20240119	100500	18339315	2945	2945	2945	2945	0
586	20240119	100400	18339315	2945	2945	2945	2945	0
587	20240119	100300	18339315	2945	2945	2945	2940	225
588	20240119	100200	17677230	2950	2950	2950	2950	0
589	20240119	100100	17677230	2950	2950	2950	2950	0
590	20240119	100000	17677230	2950	2950	2950	2950	0
591	20240119	095900	17677230	2950	2950	2950	2950	0
592	20240119	095800	17677230	2950	2950	2950	2950	0
593	20240119	095700	17677230	2950	2950	2950	2950	0
594	20240119	095600	17677230	2950	2950	2950	2950	1
595	20240119	095500	17674280	2945	2945	2945	2945	0
596	20240119	095400	17674280	2945	2950	2950	2945	101
597	20240119	095300	17376830	2945	2945	2945	2945	0
598	20240119	095200	17376830	2945	2945	2945	2945	573
599	20240119	095100	15689345	2950	2950	2950	2950	0
600	20240119	095000	15689345	2950	2950	2950	2950	0
601	20240119	094900	15689345	2950	2955	2955	2950	76
602	20240119	094800	15464930	2975	2975	2975	2975	0
603	20240119	094700	15464930	2975	2975	2975	2975	0
604	20240119	094600	15464930	2975	2955	2975	2955	2001
605	20240119	094500	9551955	2975	2975	2975	2975	0
606	20240119	094400	9551955	2975	2975	2975	2975	1
607	20240119	094300	9548980	2975	2975	2975	2975	40
608	20240119	094200	9429980	2975	2975	2975	2975	1
609	20240119	094100	9427005	2960	2960	2960	2960	10
610	20240119	094000	9397405	2975	2975	2975	2975	1
611	20240119	093900	9394430	2975	2975	2975	2975	0
612	20240119	093800	9394430	2975	2975	2975	2975	0
613	20240119	093700	9394430	2975	2975	2975	2975	0
614	20240119	093600	9394430	2975	2975	2975	2975	52
615	20240119	093500	9239730	2945	2965	2965	2945	300
616	20240119	093400	8356130	2980	2980	2980	2980	0
617	20240119	093300	8356130	2980	2980	2980	2980	2
618	20240119	093200	8350170	2980	2980	2980	2980	11
619	20240119	093100	8317390	2980	2980	2980	2980	3
620	20240119	093000	8308450	2980	2980	2980	2980	0
621	20240119	092900	8308450	2980	2980	2980	2980	0
622	20240119	092800	8308450	2980	2980	2980	2980	0
623	20240119	092700	8308450	2980	2980	2980	2980	301
624	20240119	092600	7411470	2980	2980	2980	2980	0
625	20240119	092500	7411470	2980	2980	2980	2980	0
626	20240119	092400	7411470	2980	2980	2980	2980	0
627	20240119	092300	7411470	2980	2980	2980	2980	0
628	20240119	092200	7411470	2980	2980	2980	2980	1
629	20240119	092100	7408490	2985	2985	2985	2985	0
630	20240119	092000	7408490	2985	2985	2985	2985	0
631	20240119	091900	7408490	2985	2985	2985	2985	0
632	20240119	091800	7408490	2985	2985	2985	2985	0
633	20240119	091700	7408490	2985	2985	2985	2985	0
634	20240119	091600	7408490	2985	2985	2985	2985	20
635	20240119	091500	7348790	2990	2950	2995	2950	68
636	20240119	091400	7146570	2985	2985	2985	2985	0
637	20240119	091300	7146570	2985	2985	2985	2920	16
638	20240119	091200	7099655	2955	2945	2955	2945	1010
639	20240119	091100	4118295	2945	2945	2945	2945	1
640	20240119	091000	4115350	2945	2940	2945	2940	1344
641	20240119	090900	158990	2940	2940	2940	2940	0
642	20240119	090800	158990	2940	2940	2940	2940	0
643	20240119	090700	158990	2940	2940	2940	2940	0
644	20240119	090600	158990	2940	2940	2940	2940	1
645	20240119	090500	156050	2940	2945	2945	2940	40
646	20240119	090400	38350	2950	2950	2950	2950	0
647	20240119	090300	38350	2950	2950	2950	2950	0
648	20240119	090200	38350	2950	2950	2950	2950	0
649	20240119	090100	38350	2950	2950	2950	2950	0
650	20240119	090000	38350	2950	2950	2950	2950	13