KissMeData/115570/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201500	86507380	2940	2940	2940	2940	499
3	20240116	201400	86507380	2940	2940	2940	2940	0
4	20240116	201300	86507380	2940	2940	2940	2940	0
5	20240116	201200	86507380	2940	2940	2940	2940	0
6	20240116	201100	86507380	2940	2940	2940	2940	0
7	20240116	201000	86507380	2940	2940	2940	2940	0
8	20240116	200900	86507380	2940	2940	2940	2940	0
9	20240116	200800	86507380	2940	2940	2940	2940	0
10	20240116	200700	86507380	2940	2940	2940	2940	0
11	20240116	200600	86507380	2940	2940	2940	2940	0
12	20240116	200500	86507380	2940	2940	2940	2940	0
13	20240116	200400	86507380	2940	2940	2940	2940	0
14	20240116	200300	86507380	2940	2940	2940	2940	0
15	20240116	200200	86507380	2940	2940	2940	2940	0
16	20240116	200100	86507380	2940	2940	2940	2940	0
17	20240116	200000	86507380	2940	2940	2940	2940	0
18	20240116	195900	86507380	2940	2940	2940	2940	0
19	20240116	195800	86507380	2940	2940	2940	2940	0
20	20240116	195700	86507380	2940	2940	2940	2940	0
21	20240116	195600	86507380	2940	2940	2940	2940	0
22	20240116	195500	86507380	2940	2940	2940	2940	0
23	20240116	195400	86507380	2940	2940	2940	2940	0
24	20240116	195300	86507380	2940	2940	2940	2940	0
25	20240116	195200	86507380	2940	2940	2940	2940	0
26	20240116	195100	86507380	2940	2940	2940	2940	0
27	20240116	195000	86507380	2940	2940	2940	2940	0
28	20240116	194900	86507380	2940	2940	2940	2940	0
29	20240116	194800	86507380	2940	2940	2940	2940	0
30	20240116	194700	86507380	2940	2940	2940	2940	0
31	20240116	194600	86507380	2940	2940	2940	2940	0
32	20240116	194500	86507380	2940	2940	2940	2940	499
33	20240116	194400	86507380	2940	2940	2940	2940	0
34	20240116	194300	86507380	2940	2940	2940	2940	0
35	20240116	194200	86507380	2940	2940	2940	2940	0
36	20240116	194100	86507380	2940	2940	2940	2940	0
37	20240116	194000	86507380	2940	2940	2940	2940	0
38	20240116	193900	86507380	2940	2940	2940	2940	0
39	20240116	193800	86507380	2940	2940	2940	2940	0
40	20240116	193700	86507380	2940	2940	2940	2940	0
41	20240116	193600	86507380	2940	2940	2940	2940	0
42	20240116	193500	86507380	2940	2940	2940	2940	0
43	20240116	193400	86507380	2940	2940	2940	2940	0
44	20240116	193300	86507380	2940	2940	2940	2940	0
45	20240116	193200	86507380	2940	2940	2940	2940	0
46	20240116	193100	86507380	2940	2940	2940	2940	0
47	20240116	193000	86507380	2940	2940	2940	2940	0
48	20240116	192900	86507380	2940	2940	2940	2940	0
49	20240116	192800	86507380	2940	2940	2940	2940	0
50	20240116	192700	86507380	2940	2940	2940	2940	0
51	20240116	192600	86507380	2940	2940	2940	2940	0
52	20240116	192500	86507380	2940	2940	2940	2940	0
53	20240116	192400	86507380	2940	2940	2940	2940	0
54	20240116	192300	86507380	2940	2940	2940	2940	0
55	20240116	192200	86507380	2940	2940	2940	2940	0
56	20240116	192100	86507380	2940	2940	2940	2940	0
57	20240116	192000	86507380	2940	2940	2940	2940	0
58	20240116	191900	86507380	2940	2940	2940	2940	0
59	20240116	191800	86507380	2940	2940	2940	2940	0
60	20240116	191700	86507380	2940	2940	2940	2940	0
61	20240116	191600	86507380	2940	2940	2940	2940	0
62	20240116	191500	86507380	2940	2940	2940	2940	499
63	20240116	191400	86507380	2940	2940	2940	2940	0
64	20240116	191300	86507380	2940	2940	2940	2940	0
65	20240116	191200	86507380	2940	2940	2940	2940	0
66	20240116	191100	86507380	2940	2940	2940	2940	0
67	20240116	191000	86507380	2940	2940	2940	2940	0
68	20240116	190900	86507380	2940	2940	2940	2940	0
69	20240116	190800	86507380	2940	2940	2940	2940	0
70	20240116	190700	86507380	2940	2940	2940	2940	0
71	20240116	190600	86507380	2940	2940	2940	2940	0
72	20240116	190500	86507380	2940	2940	2940	2940	0
73	20240116	190400	86507380	2940	2940	2940	2940	0
74	20240116	190300	86507380	2940	2940	2940	2940	0
75	20240116	190200	86507380	2940	2940	2940	2940	0
76	20240116	190100	86507380	2940	2940	2940	2940	0
77	20240116	190000	86507380	2940	2940	2940	2940	0
78	20240116	185900	86507380	2940	2940	2940	2940	0
79	20240116	185800	86507380	2940	2940	2940	2940	0
80	20240116	185700	86507380	2940	2940	2940	2940	0
81	20240116	185600	86507380	2940	2940	2940	2940	0
82	20240116	185500	86507380	2940	2940	2940	2940	0
83	20240116	185400	86507380	2940	2940	2940	2940	0
84	20240116	185300	86507380	2940	2940	2940	2940	0
85	20240116	185200	86507380	2940	2940	2940	2940	0
86	20240116	185100	86507380	2940	2940	2940	2940	0
87	20240116	185000	86507380	2940	2940	2940	2940	0
88	20240116	184900	86507380	2940	2940	2940	2940	0
89	20240116	184800	86507380	2940	2940	2940	2940	0
90	20240116	184700	86507380	2940	2940	2940	2940	0
91	20240116	184600	86507380	2940	2940	2940	2940	0
92	20240116	184500	86507380	2940	2940	2940	2940	499
93	20240116	184400	86507380	2940	2940	2940	2940	0
94	20240116	184300	86507380	2940	2940	2940	2940	0
95	20240116	184200	86507380	2940	2940	2940	2940	0
96	20240116	184100	86507380	2940	2940	2940	2940	0
97	20240116	184000	86507380	2940	2940	2940	2940	0
98	20240116	183900	86507380	2940	2940	2940	2940	0
99	20240116	183800	86507380	2940	2940	2940	2940	0
100	20240116	183700	86507380	2940	2940	2940	2940	0
101	20240116	183600	86507380	2940	2940	2940	2940	0
102	20240116	183500	86507380	2940	2940	2940	2940	0
103	20240116	183400	86507380	2940	2940	2940	2940	0
104	20240116	183300	86507380	2940	2940	2940	2940	0
105	20240116	183200	86507380	2940	2940	2940	2940	0
106	20240116	183100	86507380	2940	2940	2940	2940	0
107	20240116	183000	86507380	2940	2940	2940	2940	0
108	20240116	182900	86507380	2940	2940	2940	2940	0
109	20240116	182800	86507380	2940	2940	2940	2940	0
110	20240116	182700	86507380	2940	2940	2940	2940	0
111	20240116	182600	86507380	2940	2940	2940	2940	0
112	20240116	182500	86507380	2940	2940	2940	2940	0
113	20240116	182400	86507380	2940	2940	2940	2940	0
114	20240116	182300	86507380	2940	2940	2940	2940	0
115	20240116	182200	86507380	2940	2940	2940	2940	0
116	20240116	182100	86507380	2940	2940	2940	2940	0
117	20240116	182000	86507380	2940	2940	2940	2940	0
118	20240116	181900	86507380	2940	2940	2940	2940	0
119	20240116	181800	86507380	2940	2940	2940	2940	0
120	20240116	181700	86507380	2940	2940	2940	2940	0
121	20240116	181600	86507380	2940	2940	2940	2940	0
122	20240116	181500	86507380	2940	2940	2940	2940	499
123	20240116	181400	86507380	2940	2940	2940	2940	0
124	20240116	181300	86507380	2940	2940	2940	2940	0
125	20240116	181200	86507380	2940	2940	2940	2940	0
126	20240116	181100	86507380	2940	2940	2940	2940	0
127	20240116	181000	86507380	2940	2940	2940	2940	0
128	20240116	180900	86507380	2940	2940	2940	2940	0
129	20240116	180800	86507380	2940	2940	2940	2940	0
130	20240116	180700	86507380	2940	2940	2940	2940	0
131	20240116	180600	86507380	2940	2940	2940	2940	0
132	20240116	180500	86507380	2940	2940	2940	2940	0
133	20240116	180400	86507380	2940	2940	2940	2940	0
134	20240116	180300	86507380	2940	2940	2940	2940	0
135	20240116	180200	86507380	2940	2940	2940	2940	0
136	20240116	180100	86507380	2940	2940	2940	2940	0
137	20240116	180000	86507380	2940	2940	2940	2940	0
138	20240116	175900	86507380	2940	2940	2940	2940	0
139	20240116	175800	86507380	2940	2940	2940	2940	0
140	20240116	175700	86507380	2940	2940	2940	2940	0
141	20240116	175600	86507380	2940	2940	2940	2940	0
142	20240116	175500	86507380	2940	2940	2940	2940	0
143	20240116	175400	86507380	2940	2940	2940	2940	0
144	20240116	175300	86507380	2940	2940	2940	2940	0
145	20240116	175200	86507380	2940	2940	2940	2940	0
146	20240116	175100	86507380	2940	2940	2940	2940	0
147	20240116	175000	86507380	2940	2940	2940	2940	0
148	20240116	174900	86507380	2940	2940	2940	2940	0
149	20240116	174800	86507380	2940	2940	2940	2940	0
150	20240116	174700	86507380	2940	2940	2940	2940	0
151	20240116	174600	86507380	2940	2940	2940	2940	0
152	20240116	174500	86507380	2940	2940	2940	2940	499
153	20240116	174400	86507380	2940	2940	2940	2940	0
154	20240116	174300	86507380	2940	2940	2940	2940	0
155	20240116	174200	86507380	2940	2940	2940	2940	0
156	20240116	174100	86507380	2940	2940	2940	2940	0
157	20240116	174000	86507380	2940	2940	2940	2940	0
158	20240116	173900	86507380	2940	2940	2940	2940	0
159	20240116	173800	86507380	2940	2940	2940	2940	0
160	20240116	173700	86507380	2940	2940	2940	2940	0
161	20240116	173600	86507380	2940	2940	2940	2940	0
162	20240116	173500	86507380	2940	2940	2940	2940	0
163	20240116	173400	86507380	2940	2940	2940	2940	0
164	20240116	173300	86507380	2940	2940	2940	2940	0
165	20240116	173200	86507380	2940	2940	2940	2940	0
166	20240116	173100	86507380	2940	2940	2940	2940	0
167	20240116	173000	86507380	2940	2940	2940	2940	0
168	20240116	172900	86507380	2940	2940	2940	2940	0
169	20240116	172800	86507380	2940	2940	2940	2940	0
170	20240116	172700	86507380	2940	2940	2940	2940	0
171	20240116	172600	86507380	2940	2940	2940	2940	0
172	20240116	172500	86507380	2940	2940	2940	2940	0
173	20240116	172400	86507380	2940	2940	2940	2940	0
174	20240116	172300	86507380	2940	2940	2940	2940	0
175	20240116	172200	86507380	2940	2940	2940	2940	0
176	20240116	172100	86507380	2940	2940	2940	2940	0
177	20240116	172000	86507380	2940	2940	2940	2940	0
178	20240116	171900	86507380	2940	2940	2940	2940	0
179	20240116	171800	86507380	2940	2940	2940	2940	0
180	20240116	171700	86507380	2940	2940	2940	2940	0
181	20240116	171600	86507380	2940	2940	2940	2940	0
182	20240116	171500	86507380	2940	2940	2940	2940	499
183	20240116	171400	86507380	2940	2940	2940	2940	0
184	20240116	171300	86507380	2940	2940	2940	2940	0
185	20240116	171200	86507380	2940	2940	2940	2940	0
186	20240116	171100	86507380	2940	2940	2940	2940	0
187	20240116	171000	86507380	2940	2940	2940	2940	0
188	20240116	170900	86507380	2940	2940	2940	2940	0
189	20240116	170800	86507380	2940	2940	2940	2940	0
190	20240116	170700	86507380	2940	2940	2940	2940	0
191	20240116	170600	86507380	2940	2940	2940	2940	0
192	20240116	170500	86507380	2940	2940	2940	2940	0
193	20240116	170400	86507380	2940	2940	2940	2940	0
194	20240116	170300	86507380	2940	2940	2940	2940	0
195	20240116	170200	86507380	2940	2940	2940	2940	0
196	20240116	170100	86507380	2940	2940	2940	2940	0
197	20240116	170000	86507380	2940	2940	2940	2940	0
198	20240116	165900	86507380	2940	2940	2940	2940	0
199	20240116	165800	86507380	2940	2940	2940	2940	0
200	20240116	165700	86507380	2940	2940	2940	2940	0
201	20240116	165600	86507380	2940	2940	2940	2940	0
202	20240116	165500	86507380	2940	2940	2940	2940	0
203	20240116	165400	86507380	2940	2940	2940	2940	0
204	20240116	165300	86507380	2940	2940	2940	2940	0
205	20240116	165200	86507380	2940	2940	2940	2940	0
206	20240116	165100	86507380	2940	2940	2940	2940	0
207	20240116	165000	86507380	2940	2940	2940	2940	0
208	20240116	164900	86507380	2940	2940	2940	2940	0
209	20240116	164800	86507380	2940	2940	2940	2940	0
210	20240116	164700	86507380	2940	2940	2940	2940	0
211	20240116	164600	86507380	2940	2940	2940	2940	0
212	20240116	164500	86507380	2940	2940	2940	2940	499
213	20240116	164400	86507380	2940	2940	2940	2940	0
214	20240116	164300	86507380	2940	2940	2940	2940	0
215	20240116	164200	86507380	2940	2940	2940	2940	0
216	20240116	164100	86507380	2940	2940	2940	2940	0
217	20240116	164000	86507380	2940	2940	2940	2940	0
218	20240116	163900	86507380	2940	2940	2940	2940	0
219	20240116	163800	86507380	2940	2940	2940	2940	0
220	20240116	163700	86507380	2940	2940	2940	2940	0
221	20240116	163600	86507380	2940	2940	2940	2940	0
222	20240116	163500	86507380	2940	2940	2940	2940	0
223	20240116	163400	86507380	2940	2940	2940	2940	0
224	20240116	163300	86507380	2940	2940	2940	2940	0
225	20240116	163200	86507380	2940	2940	2940	2940	0
226	20240116	163100	86507380	2940	2940	2940	2940	0
227	20240116	163000	86507380	2940	2940	2940	2940	0
228	20240116	162900	86507380	2940	2940	2940	2940	0
229	20240116	162800	86507380	2940	2940	2940	2940	0
230	20240116	162700	86507380	2940	2940	2940	2940	0
231	20240116	162600	86507380	2940	2940	2940	2940	0
232	20240116	162500	86507380	2940	2940	2940	2940	0
233	20240116	162400	86507380	2940	2940	2940	2940	0
234	20240116	162300	86507380	2940	2940	2940	2940	0
235	20240116	162200	86507380	2940	2940	2940	2940	0
236	20240116	162100	86507380	2940	2940	2940	2940	0
237	20240116	162000	86507380	2940	2940	2940	2940	0
238	20240116	161900	86507380	2940	2940	2940	2940	0
239	20240116	161800	86507380	2940	2940	2940	2940	0
240	20240116	161700	86507380	2940	2940	2940	2940	0
241	20240116	161600	86507380	2940	2940	2940	2940	0
242	20240116	161500	86507380	2940	2940	2940	2940	499
243	20240116	161400	86507380	2940	2940	2940	2940	0
244	20240116	161300	86507380	2940	2940	2940	2940	0
245	20240116	161200	86507380	2940	2940	2940	2940	0
246	20240116	161100	86507380	2940	2940	2940	2940	0
247	20240116	161000	86507380	2940	2940	2940	2940	0
248	20240116	160900	86507380	2940	2940	2940	2940	0
249	20240116	160800	86507380	2940	2940	2940	2940	0
250	20240116	160700	86507380	2940	2940	2940	2940	0
251	20240116	160600	86507380	2940	2940	2940	2940	0
252	20240116	160500	86507380	2940	2940	2940	2940	0
253	20240116	160400	86507380	2940	2940	2940	2940	0
254	20240116	160300	86507380	2940	2940	2940	2940	0
255	20240116	160200	86507380	2940	2940	2940	2940	0
256	20240116	160100	86507380	2940	2940	2940	2940	0
257	20240116	160000	86507380	2940	2940	2940	2940	0
258	20240116	155900	86507380	2940	2940	2940	2940	0
259	20240116	155800	86507380	2940	2940	2940	2940	0
260	20240116	155700	86507380	2940	2940	2940	2940	0
261	20240116	155600	86507380	2940	2940	2940	2940	0
262	20240116	155500	86507380	2940	2940	2940	2940	0
263	20240116	155400	86507380	2940	2940	2940	2940	0
264	20240116	155300	86507380	2940	2940	2940	2940	0
265	20240116	155200	86507380	2940	2940	2940	2940	0
266	20240116	155100	86507380	2940	2940	2940	2940	0
267	20240116	155000	86507380	2940	2940	2940	2940	0
268	20240116	154900	86507380	2940	2940	2940	2940	0
269	20240116	154800	86507380	2940	2940	2940	2940	0
270	20240116	154700	86507380	2940	2940	2940	2940	0
271	20240116	154600	86507380	2940	2940	2940	2940	0
272	20240116	154500	86507380	2940	2940	2940	2940	499
273	20240116	154400	86507380	2940	2940	2940	2940	0
274	20240116	154300	86507380	2940	2940	2940	2940	0
275	20240116	154200	86507380	2940	2940	2940	2940	0
276	20240116	154100	86507380	2940	2940	2940	2940	0
277	20240116	154000	86507380	2940	2940	2940	2940	0
278	20240116	153900	86507380	2940	2940	2940	2940	0
279	20240116	153800	86507380	2940	2940	2940	2940	0
280	20240116	153700	86507380	2940	2940	2940	2940	0
281	20240116	153600	86507380	2940	2940	2940	2940	0
282	20240116	153500	86507380	2940	2940	2940	2940	0
283	20240116	153400	86507380	2940	2940	2940	2940	0
284	20240116	153300	86507380	2940	2940	2940	2940	0
285	20240116	153200	86507380	2940	2940	2940	2940	0
286	20240116	153100	86507380	2940	2940	2940	2940	0
287	20240116	153000	86507380	2940	2940	2940	2940	499
288	20240116	152900	85040320	2945	2945	2945	2945	0
289	20240116	152800	85040320	2945	2945	2945	2945	0
290	20240116	152700	85040320	2945	2945	2945	2945	0
291	20240116	152600	85040320	2945	2945	2945	2945	0
292	20240116	152500	85040320	2945	2945	2945	2945	0
293	20240116	152400	85040320	2945	2945	2945	2945	0
294	20240116	152300	85040320	2945	2945	2945	2945	0
295	20240116	152200	85040320	2945	2945	2945	2945	0
296	20240116	152100	85040320	2945	2945	2945	2945	0
297	20240116	152000	85040320	2945	2945	2945	2945	0
298	20240116	151900	85040320	2945	2940	2945	2940	36
299	20240116	151800	84934475	2930	2930	2930	2930	2
300	20240116	151700	84928615	2940	2925	2940	2925	2
301	20240116	151600	84922750	2925	2925	2925	2925	1
302	20240116	151500	84919825	2925	2925	2925	2925	0
303	20240116	151400	84919825	2925	2925	2925	2925	1
304	20240116	151300	84916900	2920	2940	2940	2920	2
305	20240116	151200	84911040	2935	2935	2935	2935	32
306	20240116	151100	84817120	2920	2920	2920	2920	1
307	20240116	151000	84814200	2920	2920	2920	2920	1
308	20240116	150900	84811280	2935	2935	2935	2935	1
309	20240116	150800	84808345	2920	2920	2920	2920	2
310	20240116	150700	84802505	2920	2920	2920	2920	1
311	20240116	150600	84799585	2920	2920	2920	2920	0
312	20240116	150500	84799585	2920	2920	2920	2920	1
313	20240116	150400	84796665	2920	2920	2920	2920	1
314	20240116	150300	84793745	2915	2915	2915	2915	0
315	20240116	150200	84793745	2915	2915	2915	2915	2
316	20240116	150100	84787915	2915	2915	2915	2915	1
317	20240116	150000	84785000	2915	2930	2935	2915	165
318	20240116	145900	84302505	2935	2925	2935	2915	55
319	20240116	145800	84141630	2910	2930	2930	2910	3
320	20240116	145700	84132860	2930	2930	2930	2930	16
321	20240116	145600	84085980	2910	2910	2925	2910	51
322	20240116	145500	83936835	2925	2915	2925	2900	72
323	20240116	145400	83726605	2910	2910	2910	2910	176
324	20240116	145300	83214445	2910	2895	2910	2895	2
325	20240116	145200	83208640	2895	2895	2895	2895	1
326	20240116	145100	83205745	2895	2895	2895	2895	0
327	20240116	145000	83205745	2895	2895	2895	2895	6
328	20240116	144900	83188375	2895	2895	2895	2895	0
329	20240116	144800	83188375	2895	2895	2895	2895	4
330	20240116	144700	83176795	2910	2900	2910	2895	14
331	20240116	144600	83136120	2900	2900	2900	2900	255
332	20240116	144500	82396620	2895	2895	2895	2895	1
333	20240116	144400	82393725	2895	2910	2910	2895	5
334	20240116	144300	82379205	2910	2910	2910	2910	98
335	20240116	144200	82094025	2930	2965	2975	2850	6605
336	20240116	144100	62789890	2965	2965	2965	2965	1
337	20240116	144000	62786925	2965	2965	2965	2965	0
338	20240116	143900	62786925	2965	2965	2965	2965	2
339	20240116	143800	62780995	2965	2965	2965	2965	2
340	20240116	143700	62775065	2975	2975	2975	2975	0
341	20240116	143600	62775065	2975	2965	2975	2965	2
342	20240116	143500	62769125	2965	2965	2965	2965	1
343	20240116	143400	62766160	2965	2965	2965	2965	0
344	20240116	143300	62766160	2965	2965	2965	2965	1
345	20240116	143200	62763195	2965	2965	2965	2965	2
346	20240116	143100	62757265	2965	2965	2965	2965	2
347	20240116	143000	62751335	2965	2965	2965	2965	1
348	20240116	142900	62748370	2965	2965	2965	2965	1
349	20240116	142800	62745405	2965	2965	2965	2965	0
350	20240116	142700	62745405	2965	2965	2965	2965	2
351	20240116	142600	62739475	2965	2965	2965	2965	2
352	20240116	142500	62733545	2965	2965	2965	2965	0
353	20240116	142400	62733545	2965	2965	2965	2965	1
354	20240116	142300	62730580	2965	2965	2965	2965	1
355	20240116	142200	62727615	2965	2965	2965	2965	0
356	20240116	142100	62727615	2965	2965	2965	2965	1
357	20240116	142000	62724650	2965	2970	2970	2965	2
358	20240116	141900	62718715	2965	2965	2965	2965	1
359	20240116	141800	62715750	2965	2965	2965	2965	1
360	20240116	141700	62712785	2970	2970	2970	2970	0
361	20240116	141600	62712785	2970	2970	2970	2970	9
362	20240116	141500	62686055	2970	2980	2980	2970	2
363	20240116	141400	62680105	2970	2980	2980	2970	2
364	20240116	141300	62674155	2965	2965	2965	2965	1
365	20240116	141200	62671190	2980	2965	2980	2965	19
366	20240116	141100	62614670	2965	2965	2965	2965	0
367	20240116	141000	62614670	2965	2965	2965	2960	76
368	20240116	140900	62389335	2960	2960	2960	2960	1
369	20240116	140800	62386375	2960	2960	2960	2960	1
370	20240116	140700	62383415	2965	2960	2965	2960	2
371	20240116	140600	62377490	2955	2955	2955	2955	1
372	20240116	140500	62374535	2955	2955	2955	2955	8
373	20240116	140400	62350895	2955	2960	2960	2955	15
374	20240116	140300	62306540	2960	2960	2960	2960	1
375	20240116	140200	62303580	2960	2960	2960	2960	1
376	20240116	140100	62300620	2960	2960	2960	2960	1
377	20240116	140000	62297660	2960	2960	2960	2960	1
378	20240116	135900	62294700	2960	2960	2960	2960	0
379	20240116	135800	62294700	2960	2960	2960	2960	1
380	20240116	135700	62291740	2955	2955	2955	2955	1
381	20240116	135600	62288785	2955	2955	2955	2955	1
382	20240116	135500	62285830	2955	2955	2955	2955	1
383	20240116	135400	62282875	2955	2955	2955	2955	1
384	20240116	135300	62279920	2955	2955	2955	2955	0
385	20240116	135200	62279920	2955	2955	2955	2955	1
386	20240116	135100	62276965	2960	2960	2960	2960	0
387	20240116	135000	62276965	2960	2955	2960	2955	2
388	20240116	134900	62271050	2955	2975	2975	2955	2
389	20240116	134800	62265120	2955	2955	2955	2955	0
390	20240116	134700	62265120	2955	2955	2955	2955	1
391	20240116	134600	62262165	2975	2955	2975	2955	2
392	20240116	134500	62256235	2955	2955	2955	2955	0
393	20240116	134400	62256235	2955	2955	2955	2955	2
394	20240116	134300	62250325	2955	2955	2955	2955	1
395	20240116	134200	62247370	2955	2955	2955	2955	0
396	20240116	134100	62247370	2955	2955	2955	2955	1
397	20240116	134000	62244415	2955	2975	2975	2955	2
398	20240116	133900	62238485	2955	2955	2955	2955	0
399	20240116	133800	62238485	2955	2955	2955	2955	2
400	20240116	133700	62232575	2955	2955	2955	2955	1
401	20240116	133600	62229620	2955	2955	2955	2955	0
402	20240116	133500	62229620	2955	2955	2955	2955	1
403	20240116	133400	62226665	2955	2955	2955	2955	1
404	20240116	133300	62223710	2955	2955	2955	2955	8
405	20240116	133200	62200070	2955	2955	2955	2955	2
406	20240116	133100	62194160	2955	2955	2955	2955	1
407	20240116	133000	62191205	2955	2955	2955	2955	0
408	20240116	132900	62191205	2955	2955	2955	2955	1
409	20240116	132800	62188250	2955	2955	2955	2955	1
410	20240116	132700	62185295	2955	2955	2955	2955	0
411	20240116	132600	62185295	2955	2955	2955	2955	2
412	20240116	132500	62179385	2955	2955	2955	2955	1
413	20240116	132400	62176430	2975	2975	2975	2975	0
414	20240116	132300	62176430	2975	2955	2975	2955	21
415	20240116	132200	62113975	2955	2955	2955	2955	0
416	20240116	132100	62113975	2955	2955	2975	2955	3
417	20240116	132000	62105090	2955	2955	2955	2955	2
418	20240116	131900	62099180	2955	2955	2955	2955	0
419	20240116	131800	62099180	2955	2955	2955	2955	1
420	20240116	131700	62096225	2955	2955	2955	2955	1
421	20240116	131600	62093270	2955	2960	2960	2955	188
422	20240116	131500	61537295	2960	2960	2960	2960	1
423	20240116	131400	61534335	2960	2960	2960	2960	2
424	20240116	131300	61528415	2960	2960	2960	2960	0
425	20240116	131200	61528415	2960	2960	2960	2960	1
426	20240116	131100	61525455	2960	2960	2960	2960	1
427	20240116	131000	61522495	2975	2960	2975	2960	2
428	20240116	130900	61516560	2960	2960	2960	2960	1
429	20240116	130800	61513600	2960	2960	2960	2960	2
430	20240116	130700	61507680	2960	2960	2960	2960	0
431	20240116	130600	61507680	2960	2960	2960	2960	1
432	20240116	130500	61504720	2960	2960	2960	2960	1
433	20240116	130400	61501760	2960	2960	2960	2960	0
434	20240116	130300	61501760	2960	2960	2960	2960	1
435	20240116	130200	61498800	2960	2960	2960	2960	2
436	20240116	130100	61492880	2975	2960	2975	2960	11
437	20240116	130000	61460305	2960	2960	2960	2960	1
438	20240116	125900	61457345	2960	2960	2960	2960	1
439	20240116	125800	61454385	2965	2965	2965	2965	0
440	20240116	125700	61454385	2965	2965	2965	2965	12
441	20240116	125600	61418805	2965	2965	2965	2965	2
442	20240116	125500	61412875	2965	2965	2965	2965	0
443	20240116	125400	61412875	2965	2965	2965	2965	1
444	20240116	125300	61409910	2970	2970	2970	2970	30
445	20240116	125200	61320810	2965	2965	2965	2965	1
446	20240116	125100	61317845	2965	2965	2965	2965	1
447	20240116	125000	61314880	2970	2965	2970	2965	61
448	20240116	124900	61133715	2965	2965	2965	2965	1
449	20240116	124800	61130750	2965	2965	2965	2965	1
450	20240116	124700	61127785	2965	2965	2965	2965	0
451	20240116	124600	61127785	2965	2965	2965	2965	1
452	20240116	124500	61124820	2965	2965	2965	2965	1
453	20240116	124400	61121855	2965	2965	2965	2965	1
454	20240116	124300	61118890	2965	2965	2965	2965	1
455	20240116	124200	61115925	2970	2970	2970	2970	63
456	20240116	124100	60928815	2970	2970	2970	2970	91
457	20240116	124000	60658545	2970	2970	2970	2970	1
458	20240116	123900	60655575	2970	2970	2970	2970	1
459	20240116	123800	60652605	2970	2970	2970	2970	1
460	20240116	123700	60649635	2970	2970	2970	2970	1
461	20240116	123600	60646665	2970	2970	2970	2970	1
462	20240116	123500	60643695	2970	2970	2970	2970	0
463	20240116	123400	60643695	2970	2970	2970	2970	1
464	20240116	123300	60640725	2970	2970	2970	2970	1
465	20240116	123200	60637755	2970	2970	2970	2970	1
466	20240116	123100	60634785	2970	2970	2970	2970	1
467	20240116	123000	60631815	2970	2970	2970	2970	1
468	20240116	122900	60628845	2970	2970	2970	2970	9
469	20240116	122800	60602115	2970	2970	2970	2970	31
470	20240116	122700	60510045	2965	2965	2965	2965	1
471	20240116	122600	60507080	2965	2965	2965	2965	1
472	20240116	122500	60504115	2965	2965	2965	2965	1
473	20240116	122400	60501150	2965	2965	2965	2965	0
474	20240116	122300	60501150	2965	2965	2965	2965	1
475	20240116	122200	60498185	2965	2965	2965	2965	1
476	20240116	122100	60495220	2965	2965	2965	2965	0
477	20240116	122000	60495220	2965	2965	2965	2965	2
478	20240116	121900	60489290	2965	2965	2965	2965	1
479	20240116	121800	60486325	2965	2965	2965	2965	0
480	20240116	121700	60486325	2965	2965	2965	2965	1
481	20240116	121600	60483360	2965	2965	2965	2965	1
482	20240116	121500	60480395	2965	2965	2965	2965	0
483	20240116	121400	60480395	2965	2965	2965	2965	2
484	20240116	121300	60474465	2965	2965	2965	2965	1
485	20240116	121200	60471500	2965	2965	2965	2965	0
486	20240116	121100	60471500	2965	2965	2965	2965	1
487	20240116	121000	60468535	2965	2965	2965	2965	1
488	20240116	120900	60465570	2965	2965	2965	2965	0
489	20240116	120800	60465570	2965	2965	2965	2965	1
490	20240116	120700	60462605	2965	2965	2965	2965	2
491	20240116	120600	60456675	2970	2970	2970	2970	0
492	20240116	120500	60456675	2970	2970	2970	2970	1
493	20240116	120400	60453705	2965	2965	2965	2965	1
494	20240116	120300	60450740	2970	2970	2970	2970	0
495	20240116	120200	60450740	2970	2970	2970	2970	1
496	20240116	120100	60447770	2970	2970	2970	2970	2
497	20240116	120000	60441830	2970	2970	2970	2970	0
498	20240116	115900	60441830	2970	2970	2970	2970	1
499	20240116	115800	60438860	2970	2970	2970	2970	1
500	20240116	115700	60435890	2970	2970	2970	2970	9
501	20240116	115600	60409160	2970	2970	2970	2970	1
502	20240116	115500	60406190	2970	2970	2970	2970	1
503	20240116	115400	60403220	2970	2970	2970	2970	1
504	20240116	115300	60400250	2970	2970	2970	2970	1
505	20240116	115200	60397280	2970	2970	2970	2970	0
506	20240116	115100	60397280	2970	2970	2970	2970	1
507	20240116	115000	60394310	2970	2970	2970	2970	1
508	20240116	114900	60391340	2970	2970	2970	2970	1
509	20240116	114800	60388370	2970	2970	2970	2970	1
510	20240116	114700	60385400	2970	2970	2970	2970	1
511	20240116	114600	60382430	2970	2970	2970	2970	0
512	20240116	114500	60382430	2970	2970	2970	2970	1
513	20240116	114400	60379460	2970	2970	2970	2970	1
514	20240116	114300	60376490	2970	2970	2970	2970	1
515	20240116	114200	60373520	2975	2975	2975	2975	1
516	20240116	114100	60370545	2980	2970	2980	2970	2
517	20240116	114000	60364595	2965	2965	2965	2965	0
518	20240116	113900	60364595	2965	2980	2980	2965	2
519	20240116	113800	60358650	2970	2980	2980	2970	2
520	20240116	113700	60352700	2965	2965	2965	2965	1
521	20240116	113600	60349735	2965	2965	2965	2965	1
522	20240116	113500	60346770	2965	2965	2965	2965	49
523	20240116	113400	60201485	2965	2965	2965	2965	0
524	20240116	113300	60201485	2965	2980	2980	2965	2
525	20240116	113200	60195540	2965	2965	2965	2965	1
526	20240116	113100	60192575	2965	2965	2965	2965	1
527	20240116	113000	60189610	2970	2970	2970	2970	1
528	20240116	112900	60186640	2965	2980	2980	2965	2
529	20240116	112800	60180695	2965	2965	2965	2965	0
530	20240116	112700	60180695	2965	2965	2965	2965	1
531	20240116	112600	60177730	2980	2980	2980	2980	1
532	20240116	112500	60174750	2965	2965	2965	2965	11
533	20240116	112400	60142135	2965	2965	2965	2965	1
534	20240116	112300	60139170	2965	2965	2965	2965	0
535	20240116	112200	60139170	2965	2965	2965	2965	1
536	20240116	112100	60136205	2965	2965	2965	2965	1
537	20240116	112000	60133240	2965	2965	2965	2965	0
538	20240116	111900	60133240	2965	2965	2965	2965	2
539	20240116	111800	60127310	2980	2965	2980	2965	351
540	20240116	111700	59081785	2965	2965	2965	2965	0
541	20240116	111600	59081785	2965	2965	2965	2965	1
542	20240116	111500	59078820	2965	2965	2965	2965	1
543	20240116	111400	59075855	2965	2965	2965	2965	0
544	20240116	111300	59075855	2965	2965	2965	2965	2
545	20240116	111200	59069925	2965	2965	2965	2965	1
546	20240116	111100	59066960	2970	2970	2970	2970	1
547	20240116	111000	59063990	2965	2965	2965	2965	1
548	20240116	110900	59061025	2965	2965	2965	2965	1
549	20240116	110800	59058060	2965	2965	2965	2965	0
550	20240116	110700	59058060	2965	2970	2970	2965	67
551	20240116	110600	58859075	2970	2970	2970	2970	1
552	20240116	110500	58856105	2965	2965	2965	2965	0
553	20240116	110400	58856105	2965	2965	2965	2965	1
554	20240116	110300	58853140	2965	2965	2965	2965	1
555	20240116	110200	58850175	2965	2965	2965	2965	0
556	20240116	110100	58850175	2965	2965	2980	2965	3
557	20240116	110000	58841265	2965	2965	2965	2965	10
558	20240116	105900	58811615	2980	2980	2980	2980	1
559	20240116	105800	58808635	2965	2965	2965	2965	1
560	20240116	105700	58805670	2965	2965	2965	2965	0
561	20240116	105600	58805670	2965	2965	2965	2965	1
562	20240116	105500	58802705	2965	2965	2965	2965	2
563	20240116	105400	58796775	2965	2965	2965	2965	0
564	20240116	105300	58796775	2965	2965	2965	2965	10
565	20240116	105200	58767125	2965	2965	2965	2965	1
566	20240116	105100	58764160	2965	2965	2965	2965	10
567	20240116	105000	58734510	2965	2965	2965	2965	1
568	20240116	104900	58731545	2965	2965	2965	2965	2
569	20240116	104800	58725615	2960	2960	2960	2960	0
570	20240116	104700	58725615	2960	2960	2960	2960	1
571	20240116	104600	58722655	2960	2960	2960	2960	1
572	20240116	104500	58719695	2960	2960	2960	2960	0
573	20240116	104400	58719695	2960	2960	2960	2960	1
574	20240116	104300	58716735	2960	2970	2970	2960	2
575	20240116	104200	58710805	2960	2960	2960	2960	1
576	20240116	104100	58707845	2960	2960	2960	2960	1
577	20240116	104000	58704885	2960	2960	2960	2960	1
578	20240116	103900	58701925	2980	2980	2980	2980	0
579	20240116	103800	58701925	2980	2960	2980	2960	2
580	20240116	103700	58695985	2960	2960	2960	2960	2
581	20240116	103600	58690065	2960	2960	2960	2960	0
582	20240116	103500	58690065	2960	2965	2965	2960	351
583	20240116	103400	57651005	2965	2965	2965	2965	1
584	20240116	103300	57648040	2965	2965	2965	2965	0
585	20240116	103200	57648040	2965	2965	2965	2965	1
586	20240116	103100	57645075	2965	2965	2965	2965	2
587	20240116	103000	57639145	2965	2965	2965	2965	0
588	20240116	102900	57639145	2965	2965	2965	2965	1
589	20240116	102800	57636180	2965	2965	2965	2965	0
590	20240116	102700	57636180	2965	2965	2965	2965	1
591	20240116	102600	57633215	2965	2970	2970	2965	121
592	20240116	102500	57273850	2975	2975	2975	2975	749
593	20240116	102400	55045575	2980	2980	2980	2980	661
594	20240116	102300	53075795	2980	2985	2985	2980	88
595	20240116	102200	52813120	2985	2985	2985	2985	0
596	20240116	102100	52813120	2985	2985	2985	2985	10
597	20240116	102000	52783270	2985	2985	2985	2985	1
598	20240116	101900	52780285	2985	2985	2985	2985	1
599	20240116	101800	52777300	2985	2985	2985	2985	1
600	20240116	101700	52774315	3005	2985	3005	2985	2
601	20240116	101600	52768325	3005	3005	3005	3005	0
602	20240116	101500	52768325	3005	2985	3005	2985	1000
603	20240116	101400	49763345	2985	2985	2985	2985	1
604	20240116	101300	49760360	2985	2985	2985	2985	1
605	20240116	101200	49757375	2985	2985	2985	2985	1
606	20240116	101100	49754390	2985	2985	2985	2985	1
607	20240116	101000	49751405	2985	2985	2985	2985	0
608	20240116	100900	49751405	2985	2985	2985	2985	1
609	20240116	100800	49748420	2980	3005	3005	2980	2
610	20240116	100700	49742435	2980	3005	3005	2980	2
611	20240116	100600	49736450	2980	2980	2980	2980	1
612	20240116	100500	49733470	2980	2980	2980	2980	1
613	20240116	100400	49730490	2980	2980	2980	2980	0
614	20240116	100300	49730490	2980	2980	2980	2980	1
615	20240116	100200	49727510	3000	2975	3000	2975	4716
616	20240116	100100	35632085	2975	2980	2980	2975	69
617	20240116	100000	35426625	2980	2980	2980	2980	1
618	20240116	095900	35423645	2980	2980	2980	2980	0
619	20240116	095800	35423645	2980	2980	2980	2980	1
620	20240116	095700	35420665	2980	2980	2980	2980	11
621	20240116	095600	35387885	2980	2980	2980	2980	1436
622	20240116	095500	31108605	2980	2985	2985	2980	2
623	20240116	095400	31102640	2995	2980	2995	2980	3
624	20240116	095300	31093670	2980	2980	2980	2980	0
625	20240116	095200	31093670	2980	2980	2980	2980	1
626	20240116	095100	31090690	2980	2980	2980	2980	1
627	20240116	095000	31087710	2980	2980	2980	2980	0
628	20240116	094900	31087710	2980	2980	3000	2980	12
629	20240116	094800	31051930	2985	2985	2985	2985	1
630	20240116	094700	31048945	2980	2980	2980	2980	0
631	20240116	094600	31048945	2980	2980	2980	2980	1
632	20240116	094500	31045965	3000	2980	3000	2980	2
633	20240116	094400	31039985	2985	2985	2985	2985	0
634	20240116	094300	31039985	2985	2985	2985	2985	2
635	20240116	094200	31034015	3005	2980	3005	2980	2
636	20240116	094100	31028030	3005	3005	3005	3005	1
637	20240116	094000	31025025	2980	2980	2980	2980	1
638	20240116	093900	31022045	2980	2980	2980	2980	1
639	20240116	093800	31019065	2980	2980	2980	2980	0
640	20240116	093700	31019065	2980	2980	2980	2980	2
641	20240116	093600	31013105	2980	2980	2980	2980	1
642	20240116	093500	31010125	2980	2980	2980	2980	0
643	20240116	093400	31010125	2980	2980	2980	2980	1
644	20240116	093300	31007145	3005	2980	3005	2980	2
645	20240116	093200	31001160	2980	2980	2980	2980	0
646	20240116	093100	31001160	2980	3005	3005	2980	502
647	20240116	093000	29492700	3005	3005	3005	3005	1
648	20240116	092900	29489695	2975	2975	2975	2975	1
649	20240116	092800	29486720	3005	2975	3005	2975	2
650	20240116	092700	29480740	3005	3005	3005	3005	0
651	20240116	092600	29480740	3005	2980	3005	2980	2
652	20240116	092500	29474755	2975	2975	2975	2975	2
653	20240116	092400	29468805	2975	2975	2975	2975	0
654	20240116	092300	29468805	2975	2975	2975	2975	1
655	20240116	092200	29465830	2975	2985	2985	2975	2404
656	20240116	092100	22308650	2990	2990	2990	2990	1082
657	20240116	092000	19073470	2990	2990	2990	2990	1
658	20240116	091900	19070480	3005	3005	3005	3005	148
659	20240116	091800	18625740	3005	3005	3005	3005	4
660	20240116	091700	18613720	2995	3000	3010	2995	57
661	20240116	091600	18442585	2995	2990	2995	2990	169
662	20240116	091500	17936985	2990	2985	2990	2985	11
663	20240116	091400	17904125	2975	2975	2975	2975	1
664	20240116	091300	17901150	2975	2975	2975	2975	2
665	20240116	091200	17895200	2980	2980	2980	2980	1
666	20240116	091100	17892220	2980	2985	2985	2980	3
667	20240116	091000	17883270	2985	2975	2985	2975	512
668	20240116	090900	16358935	2975	2975	2975	2975	5
669	20240116	090800	16344060	2965	2965	2965	2965	1
670	20240116	090700	16341095	2965	2965	2965	2965	2
671	20240116	090600	16335165	2960	2960	2960	2960	0
672	20240116	090500	16335165	2960	2960	2960	2960	1
673	20240116	090400	16332205	2975	2975	2975	2975	1
674	20240116	090300	16329230	2975	2975	2975	2975	3088
675	20240116	090200	7142430	2955	2955	2955	2955	1
676	20240116	090100	7139475	2955	2955	2955	2955	1
677	20240116	090000	7136520	2960	2970	2975	2960	2403