KissMeData/115570/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201500	29147210	2840	2840	2840	2840	1123
3	20240118	201400	29147210	2840	2840	2840	2840	0
4	20240118	201300	29147210	2840	2840	2840	2840	0
5	20240118	201200	29147210	2840	2840	2840	2840	0
6	20240118	201100	29147210	2840	2840	2840	2840	0
7	20240118	201000	29147210	2840	2840	2840	2840	0
8	20240118	200900	29147210	2840	2840	2840	2840	0
9	20240118	200800	29147210	2840	2840	2840	2840	0
10	20240118	200700	29147210	2840	2840	2840	2840	0
11	20240118	200600	29147210	2840	2840	2840	2840	0
12	20240118	200500	29147210	2840	2840	2840	2840	0
13	20240118	200400	29147210	2840	2840	2840	2840	0
14	20240118	200300	29147210	2840	2840	2840	2840	0
15	20240118	200200	29147210	2840	2840	2840	2840	0
16	20240118	200100	29147210	2840	2840	2840	2840	0
17	20240118	200000	29147210	2840	2840	2840	2840	0
18	20240118	195900	29147210	2840	2840	2840	2840	0
19	20240118	195800	29147210	2840	2840	2840	2840	0
20	20240118	195700	29147210	2840	2840	2840	2840	0
21	20240118	195600	29147210	2840	2840	2840	2840	0
22	20240118	195500	29147210	2840	2840	2840	2840	0
23	20240118	195400	29147210	2840	2840	2840	2840	0
24	20240118	195300	29147210	2840	2840	2840	2840	0
25	20240118	195200	29147210	2840	2840	2840	2840	0
26	20240118	195100	29147210	2840	2840	2840	2840	0
27	20240118	195000	29147210	2840	2840	2840	2840	0
28	20240118	194900	29147210	2840	2840	2840	2840	0
29	20240118	194800	29147210	2840	2840	2840	2840	0
30	20240118	194700	29147210	2840	2840	2840	2840	0
31	20240118	194600	29147210	2840	2840	2840	2840	0
32	20240118	194500	29147210	2840	2840	2840	2840	1123
33	20240118	194400	29147210	2840	2840	2840	2840	0
34	20240118	194300	29147210	2840	2840	2840	2840	0
35	20240118	194200	29147210	2840	2840	2840	2840	0
36	20240118	194100	29147210	2840	2840	2840	2840	0
37	20240118	194000	29147210	2840	2840	2840	2840	0
38	20240118	193900	29147210	2840	2840	2840	2840	0
39	20240118	193800	29147210	2840	2840	2840	2840	0
40	20240118	193700	29147210	2840	2840	2840	2840	0
41	20240118	193600	29147210	2840	2840	2840	2840	0
42	20240118	193500	29147210	2840	2840	2840	2840	0
43	20240118	193400	29147210	2840	2840	2840	2840	0
44	20240118	193300	29147210	2840	2840	2840	2840	0
45	20240118	193200	29147210	2840	2840	2840	2840	0
46	20240118	193100	29147210	2840	2840	2840	2840	0
47	20240118	193000	29147210	2840	2840	2840	2840	0
48	20240118	192900	29147210	2840	2840	2840	2840	0
49	20240118	192800	29147210	2840	2840	2840	2840	0
50	20240118	192700	29147210	2840	2840	2840	2840	0
51	20240118	192600	29147210	2840	2840	2840	2840	0
52	20240118	192500	29147210	2840	2840	2840	2840	0
53	20240118	192400	29147210	2840	2840	2840	2840	0
54	20240118	192300	29147210	2840	2840	2840	2840	0
55	20240118	192200	29147210	2840	2840	2840	2840	0
56	20240118	192100	29147210	2840	2840	2840	2840	0
57	20240118	192000	29147210	2840	2840	2840	2840	0
58	20240118	191900	29147210	2840	2840	2840	2840	0
59	20240118	191800	29147210	2840	2840	2840	2840	0
60	20240118	191700	29147210	2840	2840	2840	2840	0
61	20240118	191600	29147210	2840	2840	2840	2840	0
62	20240118	191500	29147210	2840	2840	2840	2840	1123
63	20240118	191400	29147210	2840	2840	2840	2840	0
64	20240118	191300	29147210	2840	2840	2840	2840	0
65	20240118	191200	29147210	2840	2840	2840	2840	0
66	20240118	191100	29147210	2840	2840	2840	2840	0
67	20240118	191000	29147210	2840	2840	2840	2840	0
68	20240118	190900	29147210	2840	2840	2840	2840	0
69	20240118	190800	29147210	2840	2840	2840	2840	0
70	20240118	190700	29147210	2840	2840	2840	2840	0
71	20240118	190600	29147210	2840	2840	2840	2840	0
72	20240118	190500	29147210	2840	2840	2840	2840	0
73	20240118	190400	29147210	2840	2840	2840	2840	0
74	20240118	190300	29147210	2840	2840	2840	2840	0
75	20240118	190200	29147210	2840	2840	2840	2840	0
76	20240118	190100	29147210	2840	2840	2840	2840	0
77	20240118	190000	29147210	2840	2840	2840	2840	0
78	20240118	185900	29147210	2840	2840	2840	2840	0
79	20240118	185800	29147210	2840	2840	2840	2840	0
80	20240118	185700	29147210	2840	2840	2840	2840	0
81	20240118	185600	29147210	2840	2840	2840	2840	0
82	20240118	185500	29147210	2840	2840	2840	2840	0
83	20240118	185400	29147210	2840	2840	2840	2840	0
84	20240118	185300	29147210	2840	2840	2840	2840	0
85	20240118	185200	29147210	2840	2840	2840	2840	0
86	20240118	185100	29147210	2840	2840	2840	2840	0
87	20240118	185000	29147210	2840	2840	2840	2840	0
88	20240118	184900	29147210	2840	2840	2840	2840	0
89	20240118	184800	29147210	2840	2840	2840	2840	0
90	20240118	184700	29147210	2840	2840	2840	2840	0
91	20240118	184600	29147210	2840	2840	2840	2840	0
92	20240118	184500	29147210	2840	2840	2840	2840	1123
93	20240118	184400	29147210	2840	2840	2840	2840	0
94	20240118	184300	29147210	2840	2840	2840	2840	0
95	20240118	184200	29147210	2840	2840	2840	2840	0
96	20240118	184100	29147210	2840	2840	2840	2840	0
97	20240118	184000	29147210	2840	2840	2840	2840	0
98	20240118	183900	29147210	2840	2840	2840	2840	0
99	20240118	183800	29147210	2840	2840	2840	2840	0
100	20240118	183700	29147210	2840	2840	2840	2840	0
101	20240118	183600	29147210	2840	2840	2840	2840	0
102	20240118	183500	29147210	2840	2840	2840	2840	0
103	20240118	183400	29147210	2840	2840	2840	2840	0
104	20240118	183300	29147210	2840	2840	2840	2840	0
105	20240118	183200	29147210	2840	2840	2840	2840	0
106	20240118	183100	29147210	2840	2840	2840	2840	0
107	20240118	183000	29147210	2840	2840	2840	2840	0
108	20240118	182900	29147210	2840	2840	2840	2840	0
109	20240118	182800	29147210	2840	2840	2840	2840	0
110	20240118	182700	29147210	2840	2840	2840	2840	0
111	20240118	182600	29147210	2840	2840	2840	2840	0
112	20240118	182500	29147210	2840	2840	2840	2840	0
113	20240118	182400	29147210	2840	2840	2840	2840	0
114	20240118	182300	29147210	2840	2840	2840	2840	0
115	20240118	182200	29147210	2840	2840	2840	2840	0
116	20240118	182100	29147210	2840	2840	2840	2840	0
117	20240118	182000	29147210	2840	2840	2840	2840	0
118	20240118	181900	29147210	2840	2840	2840	2840	0
119	20240118	181800	29147210	2840	2840	2840	2840	0
120	20240118	181700	29147210	2840	2840	2840	2840	0
121	20240118	181600	29147210	2840	2840	2840	2840	0
122	20240118	181500	29147210	2840	2840	2840	2840	1123
123	20240118	181400	29147210	2840	2840	2840	2840	0
124	20240118	181300	29147210	2840	2840	2840	2840	0
125	20240118	181200	29147210	2840	2840	2840	2840	0
126	20240118	181100	29147210	2840	2840	2840	2840	0
127	20240118	181000	29147210	2840	2840	2840	2840	0
128	20240118	180900	29147210	2840	2840	2840	2840	0
129	20240118	180800	29147210	2840	2840	2840	2840	0
130	20240118	180700	29147210	2840	2840	2840	2840	0
131	20240118	180600	29147210	2840	2840	2840	2840	0
132	20240118	180500	29147210	2840	2840	2840	2840	0
133	20240118	180400	29147210	2840	2840	2840	2840	0
134	20240118	180300	29147210	2840	2840	2840	2840	0
135	20240118	180200	29147210	2840	2840	2840	2840	0
136	20240118	180100	29147210	2840	2840	2840	2840	0
137	20240118	180000	29147210	2840	2840	2840	2840	0
138	20240118	175900	29147210	2840	2840	2840	2840	0
139	20240118	175800	29147210	2840	2840	2840	2840	0
140	20240118	175700	29147210	2840	2840	2840	2840	0
141	20240118	175600	29147210	2840	2840	2840	2840	0
142	20240118	175500	29147210	2840	2840	2840	2840	0
143	20240118	175400	29147210	2840	2840	2840	2840	0
144	20240118	175300	29147210	2840	2840	2840	2840	0
145	20240118	175200	29147210	2840	2840	2840	2840	0
146	20240118	175100	29147210	2840	2840	2840	2840	0
147	20240118	175000	29147210	2840	2840	2840	2840	0
148	20240118	174900	29147210	2840	2840	2840	2840	0
149	20240118	174800	29147210	2840	2840	2840	2840	0
150	20240118	174700	29147210	2840	2840	2840	2840	0
151	20240118	174600	29147210	2840	2840	2840	2840	0
152	20240118	174500	29147210	2840	2840	2840	2840	1123
153	20240118	174400	29147210	2840	2840	2840	2840	0
154	20240118	174300	29147210	2840	2840	2840	2840	0
155	20240118	174200	29147210	2840	2840	2840	2840	0
156	20240118	174100	29147210	2840	2840	2840	2840	0
157	20240118	174000	29147210	2840	2840	2840	2840	0
158	20240118	173900	29147210	2840	2840	2840	2840	0
159	20240118	173800	29147210	2840	2840	2840	2840	0
160	20240118	173700	29147210	2840	2840	2840	2840	0
161	20240118	173600	29147210	2840	2840	2840	2840	0
162	20240118	173500	29147210	2840	2840	2840	2840	0
163	20240118	173400	29147210	2840	2840	2840	2840	0
164	20240118	173300	29147210	2840	2840	2840	2840	0
165	20240118	173200	29147210	2840	2840	2840	2840	0
166	20240118	173100	29147210	2840	2840	2840	2840	0
167	20240118	173000	29147210	2840	2840	2840	2840	0
168	20240118	172900	29147210	2840	2840	2840	2840	0
169	20240118	172800	29147210	2840	2840	2840	2840	0
170	20240118	172700	29147210	2840	2840	2840	2840	0
171	20240118	172600	29147210	2840	2840	2840	2840	0
172	20240118	172500	29147210	2840	2840	2840	2840	0
173	20240118	172400	29147210	2840	2840	2840	2840	0
174	20240118	172300	29147210	2840	2840	2840	2840	0
175	20240118	172200	29147210	2840	2840	2840	2840	0
176	20240118	172100	29147210	2840	2840	2840	2840	0
177	20240118	172000	29147210	2840	2840	2840	2840	0
178	20240118	171900	29147210	2840	2840	2840	2840	0
179	20240118	171800	29147210	2840	2840	2840	2840	0
180	20240118	171700	29147210	2840	2840	2840	2840	0
181	20240118	171600	29147210	2840	2840	2840	2840	0
182	20240118	171500	29147210	2840	2840	2840	2840	1123
183	20240118	171400	29147210	2840	2840	2840	2840	0
184	20240118	171300	29147210	2840	2840	2840	2840	0
185	20240118	171200	29147210	2840	2840	2840	2840	0
186	20240118	171100	29147210	2840	2840	2840	2840	0
187	20240118	171000	29147210	2840	2840	2840	2840	0
188	20240118	170900	29147210	2840	2840	2840	2840	0
189	20240118	170800	29147210	2840	2840	2840	2840	0
190	20240118	170700	29147210	2840	2840	2840	2840	0
191	20240118	170600	29147210	2840	2840	2840	2840	0
192	20240118	170500	29147210	2840	2840	2840	2840	0
193	20240118	170400	29147210	2840	2840	2840	2840	0
194	20240118	170300	29147210	2840	2840	2840	2840	0
195	20240118	170200	29147210	2840	2840	2840	2840	0
196	20240118	170100	29147210	2840	2840	2840	2840	0
197	20240118	170000	29147210	2840	2840	2840	2840	0
198	20240118	165900	29147210	2840	2840	2840	2840	0
199	20240118	165800	29147210	2840	2840	2840	2840	0
200	20240118	165700	29147210	2840	2840	2840	2840	0
201	20240118	165600	29147210	2840	2840	2840	2840	0
202	20240118	165500	29147210	2840	2840	2840	2840	0
203	20240118	165400	29147210	2840	2840	2840	2840	0
204	20240118	165300	29147210	2840	2840	2840	2840	0
205	20240118	165200	29147210	2840	2840	2840	2840	0
206	20240118	165100	29147210	2840	2840	2840	2840	0
207	20240118	165000	29147210	2840	2840	2840	2840	0
208	20240118	164900	29147210	2840	2840	2840	2840	0
209	20240118	164800	29147210	2840	2840	2840	2840	0
210	20240118	164700	29147210	2840	2840	2840	2840	0
211	20240118	164600	29147210	2840	2840	2840	2840	0
212	20240118	164500	29147210	2840	2840	2840	2840	1123
213	20240118	164400	29147210	2840	2840	2840	2840	0
214	20240118	164300	29147210	2840	2840	2840	2840	0
215	20240118	164200	29147210	2840	2840	2840	2840	0
216	20240118	164100	29147210	2840	2840	2840	2840	0
217	20240118	164000	29147210	2840	2840	2840	2840	0
218	20240118	163900	29147210	2840	2840	2840	2840	0
219	20240118	163800	29147210	2840	2840	2840	2840	0
220	20240118	163700	29147210	2840	2840	2840	2840	0
221	20240118	163600	29147210	2840	2840	2840	2840	0
222	20240118	163500	29147210	2840	2840	2840	2840	0
223	20240118	163400	29147210	2840	2840	2840	2840	0
224	20240118	163300	29147210	2840	2840	2840	2840	0
225	20240118	163200	29147210	2840	2840	2840	2840	0
226	20240118	163100	29147210	2840	2840	2840	2840	0
227	20240118	163000	29147210	2840	2840	2840	2840	0
228	20240118	162900	29147210	2840	2840	2840	2840	0
229	20240118	162800	29147210	2840	2840	2840	2840	0
230	20240118	162700	29147210	2840	2840	2840	2840	0
231	20240118	162600	29147210	2840	2840	2840	2840	0
232	20240118	162500	29147210	2840	2840	2840	2840	0
233	20240118	162400	29147210	2840	2840	2840	2840	0
234	20240118	162300	29147210	2840	2840	2840	2840	0
235	20240118	162200	29147210	2840	2840	2840	2840	0
236	20240118	162100	29147210	2840	2840	2840	2840	0
237	20240118	162000	29147210	2840	2840	2840	2840	0
238	20240118	161900	29147210	2840	2840	2840	2840	0
239	20240118	161800	29147210	2840	2840	2840	2840	0
240	20240118	161700	29147210	2840	2840	2840	2840	0
241	20240118	161600	29147210	2840	2840	2840	2840	0
242	20240118	161500	29147210	2840	2840	2840	2840	1123
243	20240118	161400	29147210	2840	2840	2840	2840	0
244	20240118	161300	29147210	2840	2840	2840	2840	0
245	20240118	161200	29147210	2840	2840	2840	2840	0
246	20240118	161100	29147210	2840	2840	2840	2840	0
247	20240118	161000	29147210	2840	2840	2840	2840	0
248	20240118	160900	29147210	2840	2840	2840	2840	0
249	20240118	160800	29147210	2840	2840	2840	2840	0
250	20240118	160700	29147210	2840	2840	2840	2840	0
251	20240118	160600	29147210	2840	2840	2840	2840	0
252	20240118	160500	29147210	2840	2840	2840	2840	0
253	20240118	160400	29147210	2840	2840	2840	2840	0
254	20240118	160300	29147210	2840	2840	2840	2840	0
255	20240118	160200	29147210	2840	2840	2840	2840	0
256	20240118	160100	29147210	2840	2840	2840	2840	0
257	20240118	160000	29147210	2840	2840	2840	2840	0
258	20240118	155900	29147210	2840	2840	2840	2840	0
259	20240118	155800	29147210	2840	2840	2840	2840	0
260	20240118	155700	29147210	2840	2840	2840	2840	0
261	20240118	155600	29147210	2840	2840	2840	2840	0
262	20240118	155500	29147210	2840	2840	2840	2840	0
263	20240118	155400	29147210	2840	2840	2840	2840	0
264	20240118	155300	29147210	2840	2840	2840	2840	0
265	20240118	155200	29147210	2840	2840	2840	2840	0
266	20240118	155100	29147210	2840	2840	2840	2840	0
267	20240118	155000	29147210	2840	2840	2840	2840	0
268	20240118	154900	29147210	2840	2840	2840	2840	0
269	20240118	154800	29147210	2840	2840	2840	2840	0
270	20240118	154700	29147210	2840	2840	2840	2840	0
271	20240118	154600	29147210	2840	2840	2840	2840	0
272	20240118	154500	29147210	2840	2840	2840	2840	1123
273	20240118	154400	29147210	2840	2840	2840	2840	0
274	20240118	154300	29147210	2840	2840	2840	2840	0
275	20240118	154200	29147210	2840	2840	2840	2840	0
276	20240118	154100	29147210	2840	2840	2840	2840	0
277	20240118	154000	29147210	2840	2840	2840	2840	0
278	20240118	153900	29147210	2840	2840	2840	2840	0
279	20240118	153800	29147210	2840	2840	2840	2840	0
280	20240118	153700	29147210	2840	2840	2840	2840	0
281	20240118	153600	29147210	2840	2840	2840	2840	0
282	20240118	153500	29147210	2840	2840	2840	2840	0
283	20240118	153400	29147210	2840	2840	2840	2840	0
284	20240118	153300	29147210	2840	2840	2840	2840	0
285	20240118	153200	29147210	2840	2840	2840	2840	0
286	20240118	153100	29147210	2840	2840	2840	2840	0
287	20240118	153000	29147210	2840	2840	2840	2840	1123
288	20240118	152900	25957890	2840	2840	2840	2840	0
289	20240118	152800	25957890	2840	2840	2840	2840	0
290	20240118	152700	25957890	2840	2840	2840	2840	0
291	20240118	152600	25957890	2840	2840	2840	2840	0
292	20240118	152500	25957890	2840	2840	2840	2840	0
293	20240118	152400	25957890	2840	2840	2840	2840	0
294	20240118	152300	25957890	2840	2840	2840	2840	0
295	20240118	152200	25957890	2840	2840	2840	2840	0
296	20240118	152100	25957890	2840	2840	2840	2840	0
297	20240118	152000	25957890	2840	2840	2840	2840	0
298	20240118	151900	25957890	2840	2840	2840	2840	0
299	20240118	151800	25957890	2840	2840	2840	2840	0
300	20240118	151700	25957890	2840	2840	2840	2840	0
301	20240118	151600	25957890	2840	2840	2840	2840	0
302	20240118	151500	25957890	2840	2840	2840	2840	1
303	20240118	151400	25955050	2830	2830	2830	2830	176
304	20240118	151300	25456970	2840	2840	2840	2840	0
305	20240118	151200	25456970	2840	2840	2840	2840	0
306	20240118	151100	25456970	2840	2840	2840	2840	0
307	20240118	151000	25456970	2840	2840	2840	2840	18
308	20240118	150900	25405850	2840	2840	2840	2840	5
309	20240118	150800	25391650	2840	2840	2840	2840	0
310	20240118	150700	25391650	2840	2840	2840	2840	0
311	20240118	150600	25391650	2840	2840	2840	2840	1
312	20240118	150500	25388810	2825	2825	2825	2825	0
313	20240118	150400	25388810	2825	2825	2825	2825	151
314	20240118	150300	24962235	2820	2835	2835	2820	500
315	20240118	150200	23551160	2850	2850	2850	2850	0
316	20240118	150100	23551160	2850	2850	2850	2850	0
317	20240118	150000	23551160	2850	2850	2850	2850	0
318	20240118	145900	23551160	2850	2850	2850	2850	0
319	20240118	145800	23551160	2850	2850	2850	2850	0
320	20240118	145700	23551160	2850	2850	2850	2850	0
321	20240118	145600	23551160	2850	2850	2850	2850	18
322	20240118	145500	23499860	2850	2850	2850	2850	0
323	20240118	145400	23499860	2850	2850	2850	2850	0
324	20240118	145300	23499860	2850	2850	2850	2850	1
325	20240118	145200	23497010	2855	2855	2855	2855	0
326	20240118	145100	23497010	2855	2855	2855	2855	0
327	20240118	145000	23497010	2855	2855	2855	2855	1
328	20240118	144900	23494155	2835	2835	2835	2835	0
329	20240118	144800	23494155	2835	2835	2835	2835	0
330	20240118	144700	23494155	2835	2835	2835	2835	0
331	20240118	144600	23494155	2835	2835	2835	2835	0
332	20240118	144500	23494155	2835	2850	2850	2835	6
333	20240118	144400	23477130	2860	2860	2860	2860	0
334	20240118	144300	23477130	2860	2860	2860	2860	0
335	20240118	144200	23477130	2860	2860	2860	2860	0
336	20240118	144100	23477130	2860	2860	2860	2860	0
337	20240118	144000	23477130	2860	2860	2860	2860	0
338	20240118	143900	23477130	2860	2860	2860	2860	1
339	20240118	143800	23474270	2860	2860	2860	2860	0
340	20240118	143700	23474270	2860	2860	2860	2860	1
341	20240118	143600	23471410	2860	2860	2860	2860	0
342	20240118	143500	23471410	2860	2860	2860	2860	0
343	20240118	143400	23471410	2860	2860	2860	2860	0
344	20240118	143300	23471410	2860	2860	2860	2860	0
345	20240118	143200	23471410	2860	2860	2860	2860	0
346	20240118	143100	23471410	2860	2860	2860	2860	0
347	20240118	143000	23471410	2860	2860	2860	2860	0
348	20240118	142900	23471410	2860	2860	2860	2860	0
349	20240118	142800	23471410	2860	2860	2860	2860	0
350	20240118	142700	23471410	2860	2860	2860	2860	0
351	20240118	142600	23471410	2860	2860	2860	2860	0
352	20240118	142500	23471410	2860	2860	2860	2860	0
353	20240118	142400	23471410	2860	2860	2860	2860	0
354	20240118	142300	23471410	2860	2860	2860	2860	0
355	20240118	142200	23471410	2860	2860	2860	2860	0
356	20240118	142100	23471410	2860	2860	2860	2860	0
357	20240118	142000	23471410	2860	2860	2860	2860	17
358	20240118	141900	23422790	2855	2855	2855	2855	0
359	20240118	141800	23422790	2855	2855	2855	2855	0
360	20240118	141700	23422790	2855	2855	2855	2855	1
361	20240118	141600	23419935	2835	2835	2835	2835	0
362	20240118	141500	23419935	2835	2835	2835	2835	41
363	20240118	141400	23303700	2855	2855	2855	2855	0
364	20240118	141300	23303700	2855	2855	2855	2855	0
365	20240118	141200	23303700	2855	2855	2855	2855	0
366	20240118	141100	23303700	2855	2855	2855	2855	0
367	20240118	141000	23303700	2855	2855	2855	2855	0
368	20240118	140900	23303700	2855	2855	2855	2855	1
369	20240118	140800	23300845	2835	2835	2835	2835	0
370	20240118	140700	23300845	2835	2835	2835	2835	29
371	20240118	140600	23218630	2835	2835	2835	2835	681
372	20240118	140500	21287995	2835	2835	2835	2835	0
373	20240118	140400	21287995	2835	2835	2835	2835	45
374	20240118	140300	21160420	2835	2835	2835	2835	0
375	20240118	140200	21160420	2835	2835	2835	2835	0
376	20240118	140100	21160420	2835	2835	2835	2835	0
377	20240118	140000	21160420	2835	2835	2835	2835	0
378	20240118	135900	21160420	2835	2835	2835	2835	0
379	20240118	135800	21160420	2835	2835	2835	2835	0
380	20240118	135700	21160420	2835	2835	2835	2835	175
381	20240118	135600	20664295	2855	2855	2855	2855	0
382	20240118	135500	20664295	2855	2855	2855	2855	0
383	20240118	135400	20664295	2855	2855	2855	2855	0
384	20240118	135300	20664295	2855	2855	2855	2855	0
385	20240118	135200	20664295	2855	2855	2855	2855	0
386	20240118	135100	20664295	2855	2855	2855	2855	0
387	20240118	135000	20664295	2855	2855	2855	2855	0
388	20240118	134900	20664295	2855	2855	2855	2855	0
389	20240118	134800	20664295	2855	2855	2855	2855	0
390	20240118	134700	20664295	2855	2855	2855	2855	0
391	20240118	134600	20664295	2855	2850	2855	2850	2
392	20240118	134500	20658590	2850	2850	2850	2850	0
393	20240118	134400	20658590	2850	2850	2850	2850	0
394	20240118	134300	20658590	2850	2850	2850	2850	1
395	20240118	134200	20655740	2820	2850	2850	2820	2397
396	20240118	134100	13864130	2850	2850	2850	2850	0
397	20240118	134000	13864130	2850	2850	2850	2850	8
398	20240118	133900	13841330	2855	2855	2855	2855	0
399	20240118	133800	13841330	2855	2855	2855	2855	0
400	20240118	133700	13841330	2855	2855	2855	2855	0
401	20240118	133600	13841330	2855	2855	2855	2855	0
402	20240118	133500	13841330	2855	2855	2855	2855	9
403	20240118	133400	13815635	2860	2860	2860	2860	0
404	20240118	133300	13815635	2860	2860	2860	2860	0
405	20240118	133200	13815635	2860	2860	2860	2860	0
406	20240118	133100	13815635	2860	2860	2860	2860	0
407	20240118	133000	13815635	2860	2860	2860	2860	0
408	20240118	132900	13815635	2860	2860	2860	2860	0
409	20240118	132800	13815635	2860	2860	2860	2860	0
410	20240118	132700	13815635	2860	2860	2860	2860	0
411	20240118	132600	13815635	2860	2860	2860	2860	0
412	20240118	132500	13815635	2860	2860	2860	2860	0
413	20240118	132400	13815635	2860	2860	2860	2860	1
414	20240118	132300	13812775	2850	2850	2850	2850	630
415	20240118	132200	12017275	2860	2860	2860	2860	0
416	20240118	132100	12017275	2860	2860	2860	2860	0
417	20240118	132000	12017275	2860	2860	2860	2860	0
418	20240118	131900	12017275	2860	2860	2860	2860	0
419	20240118	131800	12017275	2860	2860	2860	2860	0
420	20240118	131700	12017275	2860	2860	2860	2860	0
421	20240118	131600	12017275	2860	2860	2860	2860	0
422	20240118	131500	12017275	2860	2860	2860	2860	0
423	20240118	131400	12017275	2860	2860	2860	2860	0
424	20240118	131300	12017275	2860	2860	2860	2860	1
425	20240118	131200	12014415	2860	2860	2860	2860	9
426	20240118	131100	11988675	2860	2860	2860	2860	0
427	20240118	131000	11988675	2860	2860	2860	2860	0
428	20240118	130900	11988675	2860	2860	2860	2860	0
429	20240118	130800	11988675	2860	2855	2860	2855	19
430	20240118	130700	11934425	2860	2860	2860	2860	0
431	20240118	130600	11934425	2860	2860	2860	2860	0
432	20240118	130500	11934425	2860	2860	2860	2860	0
433	20240118	130400	11934425	2860	2860	2860	2860	0
434	20240118	130300	11934425	2860	2860	2860	2860	0
435	20240118	130200	11934425	2860	2860	2860	2860	0
436	20240118	130100	11934425	2860	2860	2860	2860	118
437	20240118	130000	11596945	2865	2865	2865	2865	0
438	20240118	125900	11596945	2865	2865	2865	2865	9
439	20240118	125800	11571160	2865	2865	2865	2865	0
440	20240118	125700	11571160	2865	2865	2865	2865	0
441	20240118	125600	11571160	2865	2865	2865	2865	0
442	20240118	125500	11571160	2865	2865	2865	2865	0
443	20240118	125400	11571160	2865	2865	2865	2865	0
444	20240118	125300	11571160	2865	2865	2865	2865	0
445	20240118	125200	11571160	2865	2865	2865	2865	0
446	20240118	125100	11571160	2865	2865	2865	2865	0
447	20240118	125000	11571160	2865	2865	2865	2865	0
448	20240118	124900	11571160	2865	2865	2865	2865	0
449	20240118	124800	11571160	2865	2865	2865	2865	0
450	20240118	124700	11571160	2865	2865	2865	2865	0
451	20240118	124600	11571160	2865	2865	2865	2865	0
452	20240118	124500	11571160	2865	2865	2865	2865	0
453	20240118	124400	11571160	2865	2865	2865	2865	0
454	20240118	124300	11571160	2865	2865	2865	2865	0
455	20240118	124200	11571160	2865	2865	2865	2865	0
456	20240118	124100	11571160	2865	2865	2865	2865	0
457	20240118	124000	11571160	2865	2865	2865	2865	0
458	20240118	123900	11571160	2865	2865	2865	2865	0
459	20240118	123800	11571160	2865	2865	2865	2865	0
460	20240118	123700	11571160	2865	2865	2865	2865	0
461	20240118	123600	11571160	2865	2865	2865	2865	0
462	20240118	123500	11571160	2865	2865	2865	2865	0
463	20240118	123400	11571160	2865	2865	2865	2865	0
464	20240118	123300	11571160	2865	2865	2865	2865	0
465	20240118	123200	11571160	2865	2865	2865	2865	9
466	20240118	123100	11545375	2870	2870	2870	2870	0
467	20240118	123000	11545375	2870	2870	2870	2870	0
468	20240118	122900	11545375	2870	2870	2870	2870	0
469	20240118	122800	11545375	2870	2870	2870	2870	0
470	20240118	122700	11545375	2870	2870	2870	2870	0
471	20240118	122600	11545375	2870	2870	2870	2870	0
472	20240118	122500	11545375	2870	2870	2870	2870	0
473	20240118	122400	11545375	2870	2870	2870	2870	0
474	20240118	122300	11545375	2870	2870	2870	2870	0
475	20240118	122200	11545375	2870	2870	2870	2870	0
476	20240118	122100	11545375	2870	2870	2870	2870	0
477	20240118	122000	11545375	2870	2870	2870	2870	0
478	20240118	121900	11545375	2870	2870	2870	2870	0
479	20240118	121800	11545375	2870	2870	2870	2870	0
480	20240118	121700	11545375	2870	2870	2870	2870	0
481	20240118	121600	11545375	2870	2870	2870	2870	0
482	20240118	121500	11545375	2870	2870	2870	2870	0
483	20240118	121400	11545375	2870	2870	2870	2870	0
484	20240118	121300	11545375	2870	2870	2870	2870	0
485	20240118	121200	11545375	2870	2870	2870	2870	0
486	20240118	121100	11545375	2870	2870	2870	2870	0
487	20240118	121000	11545375	2870	2870	2870	2870	0
488	20240118	120900	11545375	2870	2870	2870	2870	0
489	20240118	120800	11545375	2870	2870	2870	2870	0
490	20240118	120700	11545375	2870	2870	2870	2870	1
491	20240118	120600	11542505	2855	2855	2855	2855	44
492	20240118	120500	11416885	2855	2855	2855	2855	0
493	20240118	120400	11416885	2855	2865	2865	2855	280
494	20240118	120300	10617375	2870	2870	2870	2870	0
495	20240118	120200	10617375	2870	2870	2870	2870	0
496	20240118	120100	10617375	2870	2870	2870	2870	0
497	20240118	120000	10617375	2870	2870	2870	2870	0
498	20240118	115900	10617375	2870	2870	2870	2870	0
499	20240118	115800	10617375	2870	2870	2870	2870	1
500	20240118	115700	10614505	2865	2865	2865	2865	0
501	20240118	115600	10614505	2865	2865	2865	2865	0
502	20240118	115500	10614505	2865	2865	2865	2865	0
503	20240118	115400	10614505	2865	2865	2865	2865	0
504	20240118	115300	10614505	2865	2865	2865	2865	0
505	20240118	115200	10614505	2865	2865	2865	2865	22
506	20240118	115100	10551475	2870	2870	2870	2870	0
507	20240118	115000	10551475	2870	2870	2870	2870	0
508	20240118	114900	10551475	2870	2870	2870	2870	0
509	20240118	114800	10551475	2870	2870	2870	2870	0
510	20240118	114700	10551475	2870	2870	2870	2870	0
511	20240118	114600	10551475	2870	2870	2870	2870	0
512	20240118	114500	10551475	2870	2870	2870	2870	0
513	20240118	114400	10551475	2870	2870	2870	2870	0
514	20240118	114300	10551475	2870	2870	2870	2870	1
515	20240118	114200	10548605	2870	2870	2870	2870	0
516	20240118	114100	10548605	2870	2870	2870	2870	0
517	20240118	114000	10548605	2870	2870	2870	2870	0
518	20240118	113900	10548605	2870	2870	2870	2870	0
519	20240118	113800	10548605	2870	2870	2870	2870	0
520	20240118	113700	10548605	2870	2870	2870	2870	0
521	20240118	113600	10548605	2870	2870	2870	2870	0
522	20240118	113500	10548605	2870	2870	2870	2870	0
523	20240118	113400	10548605	2870	2870	2870	2870	0
524	20240118	113300	10548605	2870	2870	2870	2870	0
525	20240118	113200	10548605	2870	2865	2870	2865	2
526	20240118	113100	10542870	2870	2870	2870	2870	0
527	20240118	113000	10542870	2870	2870	2870	2870	1
528	20240118	112900	10540000	2865	2865	2865	2865	15
529	20240118	112800	10497025	2865	2860	2865	2860	2
530	20240118	112700	10491300	2865	2865	2865	2865	1
531	20240118	112600	10488435	2865	2865	2865	2865	1
532	20240118	112500	10485570	2860	2860	2860	2860	37
533	20240118	112400	10379750	2865	2865	2865	2865	0
534	20240118	112300	10379750	2865	2865	2865	2865	0
535	20240118	112200	10379750	2865	2865	2865	2865	0
536	20240118	112100	10379750	2865	2865	2865	2865	0
537	20240118	112000	10379750	2865	2865	2865	2865	0
538	20240118	111900	10379750	2865	2865	2865	2865	0
539	20240118	111800	10379750	2865	2865	2865	2865	0
540	20240118	111700	10379750	2865	2865	2865	2865	0
541	20240118	111600	10379750	2865	2865	2865	2865	0
542	20240118	111500	10379750	2865	2865	2865	2865	0
543	20240118	111400	10379750	2865	2865	2865	2865	0
544	20240118	111300	10379750	2865	2865	2865	2865	1
545	20240118	111200	10376885	2860	2860	2860	2860	0
546	20240118	111100	10376885	2860	2860	2860	2860	0
547	20240118	111000	10376885	2860	2860	2860	2860	0
548	20240118	110900	10376885	2860	2860	2860	2860	0
549	20240118	110800	10376885	2860	2860	2860	2860	90
550	20240118	110700	10119485	2860	2860	2860	2860	0
551	20240118	110600	10119485	2860	2860	2860	2860	1
552	20240118	110500	10116625	2860	2860	2860	2860	0
553	20240118	110400	10116625	2860	2860	2860	2860	0
554	20240118	110300	10116625	2860	2860	2860	2860	0
555	20240118	110200	10116625	2860	2860	2860	2860	0
556	20240118	110100	10116625	2860	2860	2860	2860	10
557	20240118	110000	10088025	2860	2860	2860	2860	0
558	20240118	105900	10088025	2860	2860	2860	2860	0
559	20240118	105800	10088025	2860	2860	2860	2860	0
560	20240118	105700	10088025	2860	2860	2860	2860	0
561	20240118	105600	10088025	2860	2860	2860	2860	0
562	20240118	105500	10088025	2860	2860	2860	2860	0
563	20240118	105400	10088025	2860	2860	2860	2860	0
564	20240118	105300	10088025	2860	2860	2860	2860	0
565	20240118	105200	10088025	2860	2860	2860	2860	0
566	20240118	105100	10088025	2860	2860	2860	2860	0
567	20240118	105000	10088025	2860	2860	2860	2860	0
568	20240118	104900	10088025	2860	2860	2860	2860	0
569	20240118	104800	10088025	2860	2860	2860	2860	100
570	20240118	104700	9802025	2860	2860	2860	2860	0
571	20240118	104600	9802025	2860	2855	2860	2855	35
572	20240118	104500	9702075	2855	2855	2855	2855	0
573	20240118	104400	9702075	2855	2855	2855	2855	0
574	20240118	104300	9702075	2855	2855	2855	2855	0
575	20240118	104200	9702075	2855	2855	2855	2855	0
576	20240118	104100	9702075	2855	2855	2855	2855	0
577	20240118	104000	9702075	2855	2855	2855	2855	0
578	20240118	103900	9702075	2855	2855	2855	2855	0
579	20240118	103800	9702075	2855	2855	2855	2855	0
580	20240118	103700	9702075	2855	2855	2855	2855	3
581	20240118	103600	9693510	2855	2855	2855	2855	0
582	20240118	103500	9693510	2855	2855	2855	2855	0
583	20240118	103400	9693510	2855	2855	2855	2855	0
584	20240118	103300	9693510	2855	2855	2855	2855	0
585	20240118	103200	9693510	2855	2855	2855	2855	0
586	20240118	103100	9693510	2855	2855	2855	2855	0
587	20240118	103000	9693510	2855	2855	2855	2855	1
588	20240118	102900	9690655	2855	2855	2855	2855	0
589	20240118	102800	9690655	2855	2855	2855	2855	0
590	20240118	102700	9690655	2855	2855	2855	2855	13
591	20240118	102600	9653540	2855	2855	2855	2855	0
592	20240118	102500	9653540	2855	2855	2855	2855	0
593	20240118	102400	9653540	2855	2855	2855	2855	0
594	20240118	102300	9653540	2855	2855	2855	2855	1
595	20240118	102200	9650685	2845	2845	2845	2845	0
596	20240118	102100	9650685	2845	2845	2845	2845	0
597	20240118	102000	9650685	2845	2845	2845	2845	1
598	20240118	101900	9647840	2845	2845	2845	2845	0
599	20240118	101800	9647840	2845	2845	2845	2845	13
600	20240118	101700	9610855	2855	2855	2855	2855	0
601	20240118	101600	9610855	2855	2855	2855	2855	0
602	20240118	101500	9610855	2855	2855	2855	2855	0
603	20240118	101400	9610855	2855	2855	2855	2855	0
604	20240118	101300	9610855	2855	2855	2855	2855	0
605	20240118	101200	9610855	2855	2855	2855	2855	0
606	20240118	101100	9610855	2855	2855	2855	2855	0
607	20240118	101000	9610855	2855	2855	2855	2855	0
608	20240118	100900	9610855	2855	2850	2855	2850	26
609	20240118	100800	9536710	2850	2850	2850	2850	0
610	20240118	100700	9536710	2850	2850	2850	2850	11
611	20240118	100600	9505360	2850	2850	2850	2850	0
612	20240118	100500	9505360	2850	2850	2850	2850	0
613	20240118	100400	9505360	2850	2850	2850	2850	0
614	20240118	100300	9505360	2850	2850	2850	2850	0
615	20240118	100200	9505360	2850	2850	2850	2850	0
616	20240118	100100	9505360	2850	2850	2850	2850	0
617	20240118	100000	9505360	2850	2850	2850	2850	0
618	20240118	095900	9505360	2850	2850	2850	2850	0
619	20240118	095800	9505360	2850	2850	2850	2850	0
620	20240118	095700	9505360	2850	2850	2850	2850	0
621	20240118	095600	9505360	2850	2850	2850	2850	0
622	20240118	095500	9505360	2850	2850	2850	2850	5
623	20240118	095400	9491110	2845	2840	2845	2840	699
624	20240118	095300	7503160	2840	2840	2840	2840	0
625	20240118	095200	7503160	2840	2835	2840	2820	42
626	20240118	095100	7384340	2835	2835	2835	2835	0
627	20240118	095000	7384340	2835	2835	2835	2835	1
628	20240118	094900	7381505	2805	2830	2830	2805	599
629	20240118	094800	5697520	2830	2830	2830	2830	0
630	20240118	094700	5697520	2830	2830	2830	2830	0
631	20240118	094600	5697520	2830	2830	2830	2830	0
632	20240118	094500	5697520	2830	2830	2830	2830	0
633	20240118	094400	5697520	2830	2830	2830	2830	0
634	20240118	094300	5697520	2830	2830	2830	2830	0
635	20240118	094200	5697520	2830	2830	2830	2830	10
636	20240118	094100	5669220	2835	2835	2835	2835	3
637	20240118	094000	5660715	2835	2835	2835	2835	1
638	20240118	093900	5657880	2835	2835	2835	2835	0
639	20240118	093800	5657880	2835	2835	2835	2835	0
640	20240118	093700	5657880	2835	2830	2835	2830	5
641	20240118	093600	5643725	2830	2830	2830	2830	9
642	20240118	093500	5618255	2830	2830	2830	2830	0
643	20240118	093400	5618255	2830	2830	2830	2830	0
644	20240118	093300	5618255	2830	2830	2830	2830	0
645	20240118	093200	5618255	2830	2830	2830	2830	0
646	20240118	093100	5618255	2830	2830	2830	2830	0
647	20240118	093000	5618255	2830	2830	2830	2830	0
648	20240118	092900	5618255	2830	2830	2830	2830	0
649	20240118	092800	5618255	2830	2830	2830	2830	0
650	20240118	092700	5618255	2830	2830	2830	2830	0
651	20240118	092600	5618255	2830	2830	2830	2830	0
652	20240118	092500	5618255	2830	2830	2830	2830	0
653	20240118	092400	5618255	2830	2830	2830	2830	0
654	20240118	092300	5618255	2830	2830	2830	2830	0
655	20240118	092200	5618255	2830	2830	2830	2830	1
656	20240118	092100	5615425	2805	2805	2805	2805	0
657	20240118	092000	5615425	2805	2805	2805	2805	0
658	20240118	091900	5615425	2805	2805	2805	2805	0
659	20240118	091800	5615425	2805	2805	2805	2805	12
660	20240118	091700	5581765	2825	2825	2825	2825	0
661	20240118	091600	5581765	2825	2825	2825	2825	0
662	20240118	091500	5581765	2825	2825	2825	2825	3
663	20240118	091400	5573290	2800	2805	2805	2800	33
664	20240118	091300	5480885	2845	2845	2845	2845	0
665	20240118	091200	5480885	2845	2845	2845	2845	0
666	20240118	091100	5480885	2845	2845	2845	2845	0
667	20240118	091000	5480885	2845	2845	2845	2845	0
668	20240118	090900	5480885	2845	2845	2845	2845	0
669	20240118	090800	5480885	2845	2845	2845	2845	0
670	20240118	090700	5480885	2845	2845	2845	2845	0
671	20240118	090600	5480885	2845	2845	2845	2845	0
672	20240118	090500	5480885	2845	2845	2845	2845	0
673	20240118	090400	5480885	2845	2845	2845	2845	0
674	20240118	090300	5480885	2845	2845	2845	2845	0
675	20240118	090200	5480885	2845	2845	2845	2845	1
676	20240118	090100	5478040	2795	2840	2840	2795	303
677	20240118	090000	4623125	2845	2845	2845	2845	1625