KissMeData/130500/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202000	50160560	2710	2710	2710	2710	36
3	20240118	201900	50160560	2710	2710	2710	2710	0
4	20240118	201800	50160560	2710	2710	2710	2710	0
5	20240118	201700	50160560	2710	2710	2710	2710	0
6	20240118	201600	50160560	2710	2710	2710	2710	0
7	20240118	201500	50160560	2710	2710	2710	2710	0
8	20240118	201400	50160560	2710	2710	2710	2710	0
9	20240118	201300	50160560	2710	2710	2710	2710	0
10	20240118	201200	50160560	2710	2710	2710	2710	0
11	20240118	201100	50160560	2710	2710	2710	2710	0
12	20240118	201000	50160560	2710	2710	2710	2710	0
13	20240118	200900	50160560	2710	2710	2710	2710	0
14	20240118	200800	50160560	2710	2710	2710	2710	0
15	20240118	200700	50160560	2710	2710	2710	2710	0
16	20240118	200600	50160560	2710	2710	2710	2710	0
17	20240118	200500	50160560	2710	2710	2710	2710	0
18	20240118	200400	50160560	2710	2710	2710	2710	0
19	20240118	200300	50160560	2710	2710	2710	2710	0
20	20240118	200200	50160560	2710	2710	2710	2710	0
21	20240118	200100	50160560	2710	2710	2710	2710	0
22	20240118	200000	50160560	2710	2710	2710	2710	0
23	20240118	195900	50160560	2710	2710	2710	2710	0
24	20240118	195800	50160560	2710	2710	2710	2710	0
25	20240118	195700	50160560	2710	2710	2710	2710	0
26	20240118	195600	50160560	2710	2710	2710	2710	0
27	20240118	195500	50160560	2710	2710	2710	2710	0
28	20240118	195400	50160560	2710	2710	2710	2710	0
29	20240118	195300	50160560	2710	2710	2710	2710	0
30	20240118	195200	50160560	2710	2710	2710	2710	0
31	20240118	195100	50160560	2710	2710	2710	2710	0
32	20240118	195000	50160560	2710	2710	2710	2710	36
33	20240118	194900	50160560	2710	2710	2710	2710	0
34	20240118	194800	50160560	2710	2710	2710	2710	0
35	20240118	194700	50160560	2710	2710	2710	2710	0
36	20240118	194600	50160560	2710	2710	2710	2710	0
37	20240118	194500	50160560	2710	2710	2710	2710	0
38	20240118	194400	50160560	2710	2710	2710	2710	0
39	20240118	194300	50160560	2710	2710	2710	2710	0
40	20240118	194200	50160560	2710	2710	2710	2710	0
41	20240118	194100	50160560	2710	2710	2710	2710	0
42	20240118	194000	50160560	2710	2710	2710	2710	0
43	20240118	193900	50160560	2710	2710	2710	2710	0
44	20240118	193800	50160560	2710	2710	2710	2710	0
45	20240118	193700	50160560	2710	2710	2710	2710	0
46	20240118	193600	50160560	2710	2710	2710	2710	0
47	20240118	193500	50160560	2710	2710	2710	2710	0
48	20240118	193400	50160560	2710	2710	2710	2710	0
49	20240118	193300	50160560	2710	2710	2710	2710	0
50	20240118	193200	50160560	2710	2710	2710	2710	0
51	20240118	193100	50160560	2710	2710	2710	2710	0
52	20240118	193000	50160560	2710	2710	2710	2710	0
53	20240118	192900	50160560	2710	2710	2710	2710	0
54	20240118	192800	50160560	2710	2710	2710	2710	0
55	20240118	192700	50160560	2710	2710	2710	2710	0
56	20240118	192600	50160560	2710	2710	2710	2710	0
57	20240118	192500	50160560	2710	2710	2710	2710	0
58	20240118	192400	50160560	2710	2710	2710	2710	0
59	20240118	192300	50160560	2710	2710	2710	2710	0
60	20240118	192200	50160560	2710	2710	2710	2710	0
61	20240118	192100	50160560	2710	2710	2710	2710	0
62	20240118	192000	50160560	2710	2710	2710	2710	36
63	20240118	191900	50160560	2710	2710	2710	2710	0
64	20240118	191800	50160560	2710	2710	2710	2710	0
65	20240118	191700	50160560	2710	2710	2710	2710	0
66	20240118	191600	50160560	2710	2710	2710	2710	0
67	20240118	191500	50160560	2710	2710	2710	2710	0
68	20240118	191400	50160560	2710	2710	2710	2710	0
69	20240118	191300	50160560	2710	2710	2710	2710	0
70	20240118	191200	50160560	2710	2710	2710	2710	0
71	20240118	191100	50160560	2710	2710	2710	2710	0
72	20240118	191000	50160560	2710	2710	2710	2710	0
73	20240118	190900	50160560	2710	2710	2710	2710	0
74	20240118	190800	50160560	2710	2710	2710	2710	0
75	20240118	190700	50160560	2710	2710	2710	2710	0
76	20240118	190600	50160560	2710	2710	2710	2710	0
77	20240118	190500	50160560	2710	2710	2710	2710	0
78	20240118	190400	50160560	2710	2710	2710	2710	0
79	20240118	190300	50160560	2710	2710	2710	2710	0
80	20240118	190200	50160560	2710	2710	2710	2710	0
81	20240118	190100	50160560	2710	2710	2710	2710	0
82	20240118	190000	50160560	2710	2710	2710	2710	0
83	20240118	185900	50160560	2710	2710	2710	2710	0
84	20240118	185800	50160560	2710	2710	2710	2710	0
85	20240118	185700	50160560	2710	2710	2710	2710	0
86	20240118	185600	50160560	2710	2710	2710	2710	0
87	20240118	185500	50160560	2710	2710	2710	2710	0
88	20240118	185400	50160560	2710	2710	2710	2710	0
89	20240118	185300	50160560	2710	2710	2710	2710	0
90	20240118	185200	50160560	2710	2710	2710	2710	0
91	20240118	185100	50160560	2710	2710	2710	2710	0
92	20240118	185000	50160560	2710	2710	2710	2710	36
93	20240118	184900	50160560	2710	2710	2710	2710	0
94	20240118	184800	50160560	2710	2710	2710	2710	0
95	20240118	184700	50160560	2710	2710	2710	2710	0
96	20240118	184600	50160560	2710	2710	2710	2710	0
97	20240118	184500	50160560	2710	2710	2710	2710	0
98	20240118	184400	50160560	2710	2710	2710	2710	0
99	20240118	184300	50160560	2710	2710	2710	2710	0
100	20240118	184200	50160560	2710	2710	2710	2710	0
101	20240118	184100	50160560	2710	2710	2710	2710	0
102	20240118	184000	50160560	2710	2710	2710	2710	0
103	20240118	183900	50160560	2710	2710	2710	2710	0
104	20240118	183800	50160560	2710	2710	2710	2710	0
105	20240118	183700	50160560	2710	2710	2710	2710	0
106	20240118	183600	50160560	2710	2710	2710	2710	0
107	20240118	183500	50160560	2710	2710	2710	2710	0
108	20240118	183400	50160560	2710	2710	2710	2710	0
109	20240118	183300	50160560	2710	2710	2710	2710	0
110	20240118	183200	50160560	2710	2710	2710	2710	0
111	20240118	183100	50160560	2710	2710	2710	2710	0
112	20240118	183000	50160560	2710	2710	2710	2710	0
113	20240118	182900	50160560	2710	2710	2710	2710	0
114	20240118	182800	50160560	2710	2710	2710	2710	0
115	20240118	182700	50160560	2710	2710	2710	2710	0
116	20240118	182600	50160560	2710	2710	2710	2710	0
117	20240118	182500	50160560	2710	2710	2710	2710	0
118	20240118	182400	50160560	2710	2710	2710	2710	0
119	20240118	182300	50160560	2710	2710	2710	2710	0
120	20240118	182200	50160560	2710	2710	2710	2710	0
121	20240118	182100	50160560	2710	2710	2710	2710	0
122	20240118	182000	50160560	2710	2710	2710	2710	36
123	20240118	181900	50160560	2710	2710	2710	2710	0
124	20240118	181800	50160560	2710	2710	2710	2710	0
125	20240118	181700	50160560	2710	2710	2710	2710	0
126	20240118	181600	50160560	2710	2710	2710	2710	0
127	20240118	181500	50160560	2710	2710	2710	2710	0
128	20240118	181400	50160560	2710	2710	2710	2710	0
129	20240118	181300	50160560	2710	2710	2710	2710	0
130	20240118	181200	50160560	2710	2710	2710	2710	0
131	20240118	181100	50160560	2710	2710	2710	2710	0
132	20240118	181000	50160560	2710	2710	2710	2710	0
133	20240118	180900	50160560	2710	2710	2710	2710	0
134	20240118	180800	50160560	2710	2710	2710	2710	0
135	20240118	180700	50160560	2710	2710	2710	2710	0
136	20240118	180600	50160560	2710	2710	2710	2710	0
137	20240118	180500	50160560	2710	2710	2710	2710	0
138	20240118	180400	50160560	2710	2710	2710	2710	0
139	20240118	180300	50160560	2710	2710	2710	2710	0
140	20240118	180200	50160560	2710	2710	2710	2710	0
141	20240118	180100	50160560	2710	2710	2710	2710	0
142	20240118	180000	50160560	2710	2710	2710	2710	0
143	20240118	175900	50160560	2710	2710	2710	2710	0
144	20240118	175800	50160560	2710	2710	2710	2710	0
145	20240118	175700	50160560	2710	2710	2710	2710	0
146	20240118	175600	50160560	2710	2710	2710	2710	0
147	20240118	175500	50160560	2710	2710	2710	2710	0
148	20240118	175400	50160560	2710	2710	2710	2710	0
149	20240118	175300	50160560	2710	2710	2710	2710	0
150	20240118	175200	50160560	2710	2710	2710	2710	0
151	20240118	175100	50160560	2710	2710	2710	2710	0
152	20240118	175000	50160560	2710	2710	2710	2710	36
153	20240118	174900	50160560	2710	2710	2710	2710	0
154	20240118	174800	50160560	2710	2710	2710	2710	0
155	20240118	174700	50160560	2710	2710	2710	2710	0
156	20240118	174600	50160560	2710	2710	2710	2710	0
157	20240118	174500	50160560	2710	2710	2710	2710	0
158	20240118	174400	50160560	2710	2710	2710	2710	0
159	20240118	174300	50160560	2710	2710	2710	2710	0
160	20240118	174200	50160560	2710	2710	2710	2710	0
161	20240118	174100	50160560	2710	2710	2710	2710	0
162	20240118	174000	50160560	2710	2710	2710	2710	0
163	20240118	173900	50160560	2710	2710	2710	2710	0
164	20240118	173800	50160560	2710	2710	2710	2710	0
165	20240118	173700	50160560	2710	2710	2710	2710	0
166	20240118	173600	50160560	2710	2710	2710	2710	0
167	20240118	173500	50160560	2710	2710	2710	2710	0
168	20240118	173400	50160560	2710	2710	2710	2710	0
169	20240118	173300	50160560	2710	2710	2710	2710	0
170	20240118	173200	50160560	2710	2710	2710	2710	0
171	20240118	173100	50160560	2710	2710	2710	2710	0
172	20240118	173000	50160560	2710	2710	2710	2710	0
173	20240118	172900	50160560	2710	2710	2710	2710	0
174	20240118	172800	50160560	2710	2710	2710	2710	0
175	20240118	172700	50160560	2710	2710	2710	2710	0
176	20240118	172600	50160560	2710	2710	2710	2710	0
177	20240118	172500	50160560	2710	2710	2710	2710	0
178	20240118	172400	50160560	2710	2710	2710	2710	0
179	20240118	172300	50160560	2710	2710	2710	2710	0
180	20240118	172200	50160560	2710	2710	2710	2710	0
181	20240118	172100	50160560	2710	2710	2710	2710	0
182	20240118	172000	50160560	2710	2710	2710	2710	36
183	20240118	171900	50160560	2710	2710	2710	2710	0
184	20240118	171800	50160560	2710	2710	2710	2710	0
185	20240118	171700	50160560	2710	2710	2710	2710	0
186	20240118	171600	50160560	2710	2710	2710	2710	0
187	20240118	171500	50160560	2710	2710	2710	2710	0
188	20240118	171400	50160560	2710	2710	2710	2710	0
189	20240118	171300	50160560	2710	2710	2710	2710	0
190	20240118	171200	50160560	2710	2710	2710	2710	0
191	20240118	171100	50160560	2710	2710	2710	2710	0
192	20240118	171000	50160560	2710	2710	2710	2710	0
193	20240118	170900	50160560	2710	2710	2710	2710	0
194	20240118	170800	50160560	2710	2710	2710	2710	0
195	20240118	170700	50160560	2710	2710	2710	2710	0
196	20240118	170600	50160560	2710	2710	2710	2710	0
197	20240118	170500	50160560	2710	2710	2710	2710	0
198	20240118	170400	50160560	2710	2710	2710	2710	0
199	20240118	170300	50160560	2710	2710	2710	2710	0
200	20240118	170200	50160560	2710	2710	2710	2710	0
201	20240118	170100	50160560	2710	2710	2710	2710	0
202	20240118	170000	50160560	2710	2710	2710	2710	0
203	20240118	165900	50160560	2710	2710	2710	2710	0
204	20240118	165800	50160560	2710	2710	2710	2710	0
205	20240118	165700	50160560	2710	2710	2710	2710	0
206	20240118	165600	50160560	2710	2710	2710	2710	0
207	20240118	165500	50160560	2710	2710	2710	2710	0
208	20240118	165400	50160560	2710	2710	2710	2710	0
209	20240118	165300	50160560	2710	2710	2710	2710	0
210	20240118	165200	50160560	2710	2710	2710	2710	0
211	20240118	165100	50160560	2710	2710	2710	2710	0
212	20240118	165000	50160560	2710	2710	2710	2710	36
213	20240118	164900	50160560	2710	2710	2710	2710	0
214	20240118	164800	50160560	2710	2710	2710	2710	0
215	20240118	164700	50160560	2710	2710	2710	2710	0
216	20240118	164600	50160560	2710	2710	2710	2710	0
217	20240118	164500	50160560	2710	2710	2710	2710	0
218	20240118	164400	50160560	2710	2710	2710	2710	0
219	20240118	164300	50160560	2710	2710	2710	2710	0
220	20240118	164200	50160560	2710	2710	2710	2710	0
221	20240118	164100	50160560	2710	2710	2710	2710	0
222	20240118	164000	50160560	2710	2710	2710	2710	0
223	20240118	163900	50160560	2710	2710	2710	2710	0
224	20240118	163800	50160560	2710	2710	2710	2710	0
225	20240118	163700	50160560	2710	2710	2710	2710	0
226	20240118	163600	50160560	2710	2710	2710	2710	0
227	20240118	163500	50160560	2710	2710	2710	2710	0
228	20240118	163400	50160560	2710	2710	2710	2710	0
229	20240118	163300	50160560	2710	2710	2710	2710	0
230	20240118	163200	50160560	2710	2710	2710	2710	0
231	20240118	163100	50160560	2710	2710	2710	2710	0
232	20240118	163000	50160560	2710	2710	2710	2710	0
233	20240118	162900	50160560	2710	2710	2710	2710	0
234	20240118	162800	50160560	2710	2710	2710	2710	0
235	20240118	162700	50160560	2710	2710	2710	2710	0
236	20240118	162600	50160560	2710	2710	2710	2710	0
237	20240118	162500	50160560	2710	2710	2710	2710	0
238	20240118	162400	50160560	2710	2710	2710	2710	0
239	20240118	162300	50160560	2710	2710	2710	2710	0
240	20240118	162200	50160560	2710	2710	2710	2710	0
241	20240118	162100	50160560	2710	2710	2710	2710	0
242	20240118	162000	50160560	2710	2710	2710	2710	36
243	20240118	161900	50160560	2710	2710	2710	2710	0
244	20240118	161800	50160560	2710	2710	2710	2710	0
245	20240118	161700	50160560	2710	2710	2710	2710	0
246	20240118	161600	50160560	2710	2710	2710	2710	0
247	20240118	161500	50160560	2710	2710	2710	2710	0
248	20240118	161400	50160560	2710	2710	2710	2710	0
249	20240118	161300	50160560	2710	2710	2710	2710	0
250	20240118	161200	50160560	2710	2710	2710	2710	0
251	20240118	161100	50160560	2710	2710	2710	2710	0
252	20240118	161000	50160560	2710	2710	2710	2710	0
253	20240118	160900	50160560	2710	2710	2710	2710	0
254	20240118	160800	50160560	2710	2710	2710	2710	0
255	20240118	160700	50160560	2710	2710	2710	2710	0
256	20240118	160600	50160560	2710	2710	2710	2710	0
257	20240118	160500	50160560	2710	2710	2710	2710	0
258	20240118	160400	50160560	2710	2710	2710	2710	0
259	20240118	160300	50160560	2710	2710	2710	2710	0
260	20240118	160200	50160560	2710	2710	2710	2710	0
261	20240118	160100	50160560	2710	2710	2710	2710	0
262	20240118	160000	50160560	2710	2710	2710	2710	0
263	20240118	155900	50160560	2710	2710	2710	2710	0
264	20240118	155800	50160560	2710	2710	2710	2710	0
265	20240118	155700	50160560	2710	2710	2710	2710	0
266	20240118	155600	50160560	2710	2710	2710	2710	0
267	20240118	155500	50160560	2710	2710	2710	2710	0
268	20240118	155400	50160560	2710	2710	2710	2710	0
269	20240118	155300	50160560	2710	2710	2710	2710	0
270	20240118	155200	50160560	2710	2710	2710	2710	0
271	20240118	155100	50160560	2710	2710	2710	2710	0
272	20240118	155000	50160560	2710	2710	2710	2710	36
273	20240118	154900	50160560	2710	2710	2710	2710	0
274	20240118	154800	50160560	2710	2710	2710	2710	0
275	20240118	154700	50160560	2710	2710	2710	2710	0
276	20240118	154600	50160560	2710	2710	2710	2710	0
277	20240118	154500	50160560	2710	2710	2710	2710	0
278	20240118	154400	50160560	2710	2710	2710	2710	0
279	20240118	154300	50160560	2710	2710	2710	2710	0
280	20240118	154200	50160560	2710	2710	2710	2710	0
281	20240118	154100	50160560	2710	2710	2710	2710	0
282	20240118	154000	50160560	2710	2710	2710	2710	0
283	20240118	153900	50160560	2710	2710	2710	2710	0
284	20240118	153800	50160560	2710	2710	2710	2710	0
285	20240118	153700	50160560	2710	2710	2710	2710	0
286	20240118	153600	50160560	2710	2710	2710	2710	0
287	20240118	153500	50160560	2710	2710	2710	2710	0
288	20240118	153400	50160560	2710	2710	2710	2710	0
289	20240118	153300	50160560	2710	2710	2710	2710	0
290	20240118	153200	50160560	2710	2710	2710	2710	0
291	20240118	153100	50160560	2710	2710	2710	2710	0
292	20240118	153000	50160560	2710	2710	2710	2710	36
293	20240118	152900	50063000	2705	2705	2705	2705	0
294	20240118	152800	50063000	2705	2705	2705	2705	0
295	20240118	152700	50063000	2705	2705	2705	2705	0
296	20240118	152600	50063000	2705	2705	2705	2705	0
297	20240118	152500	50063000	2705	2705	2705	2705	0
298	20240118	152400	50063000	2705	2705	2705	2705	0
299	20240118	152300	50063000	2705	2705	2705	2705	0
300	20240118	152200	50063000	2705	2705	2705	2705	0
301	20240118	152100	50063000	2705	2705	2705	2705	0
302	20240118	152000	50063000	2705	2705	2705	2705	0
303	20240118	151900	50063000	2705	2705	2705	2705	0
304	20240118	151800	50063000	2705	2705	2705	2705	0
305	20240118	151700	50063000	2705	2705	2705	2705	0
306	20240118	151600	50063000	2705	2705	2705	2705	0
307	20240118	151500	50063000	2705	2705	2705	2705	2
308	20240118	151400	50057590	2705	2705	2705	2705	0
309	20240118	151300	50057590	2705	2705	2705	2705	0
310	20240118	151200	50057590	2705	2705	2705	2705	0
311	20240118	151100	50057590	2705	2705	2705	2705	0
312	20240118	151000	50057590	2705	2705	2705	2705	0
313	20240118	150900	50057590	2705	2695	2705	2695	526
314	20240118	150800	48638300	2695	2695	2695	2695	0
315	20240118	150700	48638300	2695	2695	2695	2695	0
316	20240118	150600	48638300	2695	2695	2695	2695	2
317	20240118	150500	48632910	2690	2690	2690	2690	60
318	20240118	150400	48471510	2685	2685	2685	2685	0
319	20240118	150300	48471510	2685	2695	2695	2685	7
320	20240118	150200	48452655	2685	2685	2685	2685	0
321	20240118	150100	48452655	2685	2685	2685	2685	0
322	20240118	150000	48452655	2685	2685	2685	2685	0
323	20240118	145900	48452655	2685	2685	2685	2685	2
324	20240118	145800	48447285	2685	2685	2685	2685	0
325	20240118	145700	48447285	2685	2685	2685	2685	0
326	20240118	145600	48447285	2685	2685	2685	2685	0
327	20240118	145500	48447285	2685	2685	2685	2685	55
328	20240118	145400	48299610	2695	2695	2695	2695	0
329	20240118	145300	48299610	2695	2695	2695	2695	0
330	20240118	145200	48299610	2695	2695	2695	2695	0
331	20240118	145100	48299610	2695	2695	2695	2695	0
332	20240118	145000	48299610	2695	2695	2695	2695	0
333	20240118	144900	48299610	2695	2695	2695	2695	0
334	20240118	144800	48299610	2695	2695	2695	2695	0
335	20240118	144700	48299610	2695	2695	2695	2695	0
336	20240118	144600	48299610	2695	2695	2695	2695	1
337	20240118	144500	48296915	2695	2695	2695	2695	0
338	20240118	144400	48296915	2695	2695	2695	2695	0
339	20240118	144300	48296915	2695	2695	2695	2695	0
340	20240118	144200	48296915	2695	2695	2695	2695	0
341	20240118	144100	48296915	2695	2695	2695	2695	0
342	20240118	144000	48296915	2695	2695	2695	2695	0
343	20240118	143900	48296915	2695	2695	2695	2695	0
344	20240118	143800	48296915	2695	2695	2695	2695	0
345	20240118	143700	48296915	2695	2695	2695	2695	0
346	20240118	143600	48296915	2695	2695	2695	2695	0
347	20240118	143500	48296915	2695	2695	2695	2695	0
348	20240118	143400	48296915	2695	2695	2695	2695	0
349	20240118	143300	48296915	2695	2695	2695	2695	0
350	20240118	143200	48296915	2695	2695	2695	2695	0
351	20240118	143100	48296915	2695	2695	2695	2695	0
352	20240118	143000	48296915	2695	2695	2695	2695	0
353	20240118	142900	48296915	2695	2695	2695	2695	0
354	20240118	142800	48296915	2695	2695	2695	2695	6
355	20240118	142700	48280745	2695	2695	2695	2695	0
356	20240118	142600	48280745	2695	2695	2695	2695	0
357	20240118	142500	48280745	2695	2695	2695	2695	0
358	20240118	142400	48280745	2695	2695	2695	2695	0
359	20240118	142300	48280745	2695	2695	2695	2695	0
360	20240118	142200	48280745	2695	2695	2695	2695	0
361	20240118	142100	48280745	2695	2695	2695	2695	0
362	20240118	142000	48280745	2695	2695	2695	2695	0
363	20240118	141900	48280745	2695	2695	2695	2695	10
364	20240118	141800	48253795	2695	2695	2695	2695	0
365	20240118	141700	48253795	2695	2695	2695	2695	0
366	20240118	141600	48253795	2695	2695	2695	2695	0
367	20240118	141500	48253795	2695	2695	2695	2695	1
368	20240118	141400	48251100	2695	2695	2695	2695	0
369	20240118	141300	48251100	2695	2695	2695	2695	9
370	20240118	141200	48226845	2680	2680	2680	2680	0
371	20240118	141100	48226845	2680	2680	2680	2680	0
372	20240118	141000	48226845	2680	2680	2680	2680	0
373	20240118	140900	48226845	2680	2680	2680	2680	46
374	20240118	140800	48103565	2680	2690	2690	2680	345
375	20240118	140700	47177455	2700	2700	2700	2700	0
376	20240118	140600	47177455	2700	2700	2700	2700	0
377	20240118	140500	47177455	2700	2700	2700	2700	0
378	20240118	140400	47177455	2700	2700	2700	2700	1
379	20240118	140300	47174755	2690	2690	2690	2690	0
380	20240118	140200	47174755	2690	2690	2690	2690	0
381	20240118	140100	47174755	2690	2685	2690	2685	347
382	20240118	140000	46241775	2690	2690	2690	2690	0
383	20240118	135900	46241775	2690	2690	2690	2690	0
384	20240118	135800	46241775	2690	2690	2690	2690	0
385	20240118	135700	46241775	2690	2690	2690	2690	0
386	20240118	135600	46241775	2690	2680	2690	2680	8
387	20240118	135500	46220310	2680	2680	2680	2680	1
388	20240118	135400	46217630	2685	2685	2685	2685	0
389	20240118	135300	46217630	2685	2685	2685	2685	0
390	20240118	135200	46217630	2685	2685	2685	2685	0
391	20240118	135100	46217630	2685	2685	2685	2685	1
392	20240118	135000	46214945	2680	2680	2680	2680	0
393	20240118	134900	46214945	2680	2680	2680	2680	0
394	20240118	134800	46214945	2680	2685	2685	2680	990
395	20240118	134700	43559430	2690	2690	2690	2690	158
396	20240118	134600	43134410	2690	2690	2690	2690	0
397	20240118	134500	43134410	2690	2690	2690	2690	42
398	20240118	134400	43021430	2690	2690	2690	2690	20
399	20240118	134300	42967630	2685	2690	2690	2685	3
400	20240118	134200	42959570	2695	2695	2695	2695	0
401	20240118	134100	42959570	2695	2695	2695	2695	0
402	20240118	134000	42959570	2695	2695	2695	2695	0
403	20240118	133900	42959570	2695	2695	2695	2695	0
404	20240118	133800	42959570	2695	2695	2695	2695	0
405	20240118	133700	42959570	2695	2695	2695	2695	0
406	20240118	133600	42959570	2695	2695	2695	2695	0
407	20240118	133500	42959570	2695	2695	2695	2695	0
408	20240118	133400	42959570	2695	2695	2695	2695	0
409	20240118	133300	42959570	2695	2695	2695	2695	0
410	20240118	133200	42959570	2695	2695	2695	2695	0
411	20240118	133100	42959570	2695	2695	2695	2695	0
412	20240118	133000	42959570	2695	2695	2695	2695	0
413	20240118	132900	42959570	2695	2695	2695	2695	50
414	20240118	132800	42824820	2695	2695	2695	2695	30
415	20240118	132700	42743970	2695	2695	2695	2695	0
416	20240118	132600	42743970	2695	2695	2695	2695	0
417	20240118	132500	42743970	2695	2695	2695	2695	2
418	20240118	132400	42738580	2695	2695	2695	2695	0
419	20240118	132300	42738580	2695	2695	2695	2695	0
420	20240118	132200	42738580	2695	2695	2695	2695	0
421	20240118	132100	42738580	2695	2695	2695	2695	5
422	20240118	132000	42725105	2695	2695	2695	2695	0
423	20240118	131900	42725105	2695	2695	2695	2695	144
424	20240118	131800	42337025	2695	2685	2695	2680	2501
425	20240118	131700	35634170	2685	2685	2685	2685	0
426	20240118	131600	35634170	2685	2695	2695	2685	53
427	20240118	131500	35491855	2685	2685	2685	2685	0
428	20240118	131400	35491855	2685	2685	2685	2685	0
429	20240118	131300	35491855	2685	2685	2685	2685	1000
430	20240118	131200	32806855	2690	2690	2690	2690	347
431	20240118	131100	31873425	2690	2690	2690	2690	1
432	20240118	131000	31870735	2690	2690	2690	2690	0
433	20240118	130900	31870735	2690	2690	2690	2690	0
434	20240118	130800	31870735	2690	2690	2690	2690	1
435	20240118	130700	31868045	2690	2690	2690	2690	0
436	20240118	130600	31868045	2690	2690	2690	2690	0
437	20240118	130500	31868045	2690	2690	2690	2690	3
438	20240118	130400	31859975	2685	2685	2685	2685	500
439	20240118	130300	30517475	2685	2685	2685	2685	0
440	20240118	130200	30517475	2685	2685	2685	2685	0
441	20240118	130100	30517475	2685	2685	2685	2685	0
442	20240118	130000	30517475	2685	2685	2685	2685	0
443	20240118	125900	30517475	2685	2685	2685	2685	0
444	20240118	125800	30517475	2685	2685	2685	2685	0
445	20240118	125700	30517475	2685	2685	2685	2685	0
446	20240118	125600	30517475	2685	2685	2685	2685	7
447	20240118	125500	30498680	2680	2680	2680	2680	3
448	20240118	125400	30490640	2680	2680	2680	2680	0
449	20240118	125300	30490640	2680	2680	2680	2680	0
450	20240118	125200	30490640	2680	2680	2680	2680	3
451	20240118	125100	30482600	2680	2690	2690	2660	2010
452	20240118	125000	25130950	2675	2685	2685	2675	2010
453	20240118	124900	19753105	2685	2685	2685	2685	0
454	20240118	124800	19753105	2685	2685	2685	2685	0
455	20240118	124700	19753105	2685	2685	2685	2685	0
456	20240118	124600	19753105	2685	2685	2685	2685	0
457	20240118	124500	19753105	2685	2685	2685	2685	0
458	20240118	124400	19753105	2685	2685	2685	2685	0
459	20240118	124300	19753105	2685	2685	2685	2685	0
460	20240118	124200	19753105	2685	2685	2685	2685	0
461	20240118	124100	19753105	2685	2685	2685	2685	1
462	20240118	124000	19750420	2700	2700	2700	2700	0
463	20240118	123900	19750420	2700	2700	2700	2700	0
464	20240118	123800	19750420	2700	2700	2700	2700	0
465	20240118	123700	19750420	2700	2700	2700	2700	0
466	20240118	123600	19750420	2700	2700	2700	2700	4
467	20240118	123500	19739620	2705	2705	2705	2705	0
468	20240118	123400	19739620	2705	2705	2705	2705	0
469	20240118	123300	19739620	2705	2705	2705	2705	0
470	20240118	123200	19739620	2705	2705	2705	2705	0
471	20240118	123100	19739620	2705	2705	2705	2705	0
472	20240118	123000	19739620	2705	2705	2705	2705	0
473	20240118	122900	19739620	2705	2705	2705	2705	13
474	20240118	122800	19704455	2705	2705	2705	2705	12
475	20240118	122700	19671995	2705	2690	2705	2690	67
476	20240118	122600	19491555	2680	2680	2680	2680	290
477	20240118	122500	18714355	2680	2680	2680	2680	0
478	20240118	122400	18714355	2680	2680	2680	2680	0
479	20240118	122300	18714355	2680	2680	2680	2680	0
480	20240118	122200	18714355	2680	2680	2680	2680	0
481	20240118	122100	18714355	2680	2680	2680	2680	0
482	20240118	122000	18714355	2680	2685	2685	2680	300
483	20240118	121900	17909875	2700	2700	2700	2700	0
484	20240118	121800	17909875	2700	2700	2700	2700	0
485	20240118	121700	17909875	2700	2700	2700	2700	0
486	20240118	121600	17909875	2700	2700	2700	2700	0
487	20240118	121500	17909875	2700	2700	2700	2700	0
488	20240118	121400	17909875	2700	2700	2700	2700	0
489	20240118	121300	17909875	2700	2700	2700	2700	0
490	20240118	121200	17909875	2700	2700	2700	2700	0
491	20240118	121100	17909875	2700	2700	2700	2700	0
492	20240118	121000	17909875	2700	2700	2700	2700	0
493	20240118	120900	17909875	2700	2700	2700	2700	0
494	20240118	120800	17909875	2700	2700	2700	2700	1
495	20240118	120700	17907175	2685	2685	2685	2685	0
496	20240118	120600	17907175	2685	2685	2685	2685	0
497	20240118	120500	17907175	2685	2685	2685	2685	0
498	20240118	120400	17907175	2685	2685	2685	2685	100
499	20240118	120300	17638675	2685	2685	2685	2685	0
500	20240118	120200	17638675	2685	2685	2685	2685	0
501	20240118	120100	17638675	2685	2685	2685	2685	0
502	20240118	120000	17638675	2685	2710	2710	2680	1013
503	20240118	115900	14920750	2710	2710	2710	2710	0
504	20240118	115800	14920750	2710	2710	2710	2710	0
505	20240118	115700	14920750	2710	2710	2710	2710	0
506	20240118	115600	14920750	2710	2710	2710	2710	0
507	20240118	115500	14920750	2710	2710	2710	2710	0
508	20240118	115400	14920750	2710	2710	2710	2710	0
509	20240118	115300	14920750	2710	2710	2710	2710	230
510	20240118	115200	14297450	2705	2705	2705	2705	0
511	20240118	115100	14297450	2705	2705	2705	2705	0
512	20240118	115000	14297450	2705	2705	2705	2705	0
513	20240118	114900	14297450	2705	2705	2705	2705	0
514	20240118	114800	14297450	2705	2705	2705	2705	0
515	20240118	114700	14297450	2705	2705	2705	2705	0
516	20240118	114600	14297450	2705	2705	2705	2705	0
517	20240118	114500	14297450	2705	2710	2710	2705	200
518	20240118	114400	13756395	2710	2710	2710	2710	0
519	20240118	114300	13756395	2710	2710	2710	2710	0
520	20240118	114200	13756395	2710	2710	2710	2710	0
521	20240118	114100	13756395	2710	2710	2710	2710	146
522	20240118	114000	13360735	2710	2710	2710	2710	0
523	20240118	113900	13360735	2710	2710	2710	2710	0
524	20240118	113800	13360735	2710	2710	2710	2710	10
525	20240118	113700	13333635	2710	2710	2710	2710	0
526	20240118	113600	13333635	2710	2710	2710	2710	1
527	20240118	113500	13330925	2710	2710	2710	2710	0
528	20240118	113400	13330925	2710	2710	2710	2710	100
529	20240118	113300	13059925	2710	2710	2710	2710	0
530	20240118	113200	13059925	2710	2710	2710	2710	0
531	20240118	113100	13059925	2710	2710	2710	2710	0
532	20240118	113000	13059925	2710	2710	2710	2710	1
533	20240118	112900	13057215	2715	2715	2715	2715	0
534	20240118	112800	13057215	2715	2715	2715	2715	0
535	20240118	112700	13057215	2715	2715	2715	2715	3
536	20240118	112600	13049070	2715	2715	2715	2715	0
537	20240118	112500	13049070	2715	2715	2715	2715	0
538	20240118	112400	13049070	2715	2715	2715	2715	0
539	20240118	112300	13049070	2715	2715	2715	2715	0
540	20240118	112200	13049070	2715	2715	2715	2715	0
541	20240118	112100	13049070	2715	2715	2715	2715	8
542	20240118	112000	13027350	2720	2720	2720	2720	0
543	20240118	111900	13027350	2720	2720	2720	2720	0
544	20240118	111800	13027350	2720	2720	2720	2720	0
545	20240118	111700	13027350	2720	2720	2720	2720	0
546	20240118	111600	13027350	2720	2720	2720	2720	0
547	20240118	111500	13027350	2720	2720	2720	2720	3
548	20240118	111400	13019190	2720	2720	2720	2720	0
549	20240118	111300	13019190	2720	2720	2720	2720	1
550	20240118	111200	13016470	2720	2720	2720	2720	0
551	20240118	111100	13016470	2720	2720	2720	2720	0
552	20240118	111000	13016470	2720	2720	2720	2720	1
553	20240118	110900	13013750	2725	2725	2725	2725	0
554	20240118	110800	13013750	2725	2725	2725	2725	0
555	20240118	110700	13013750	2725	2725	2725	2725	0
556	20240118	110600	13013750	2725	2725	2725	2725	0
557	20240118	110500	13013750	2725	2725	2725	2725	0
558	20240118	110400	13013750	2725	2725	2725	2725	0
559	20240118	110300	13013750	2725	2725	2725	2725	0
560	20240118	110200	13013750	2725	2725	2725	2725	0
561	20240118	110100	13013750	2725	2725	2725	2725	0
562	20240118	110000	13013750	2725	2725	2725	2725	0
563	20240118	105900	13013750	2725	2725	2725	2725	0
564	20240118	105800	13013750	2725	2725	2725	2725	0
565	20240118	105700	13013750	2725	2725	2725	2725	2
566	20240118	105600	13008300	2725	2725	2725	2725	0
567	20240118	105500	13008300	2725	2725	2725	2725	0
568	20240118	105400	13008300	2725	2725	2725	2725	0
569	20240118	105300	13008300	2725	2725	2725	2725	0
570	20240118	105200	13008300	2725	2725	2725	2725	0
571	20240118	105100	13008300	2725	2725	2725	2725	0
572	20240118	105000	13008300	2725	2725	2725	2725	0
573	20240118	104900	13008300	2725	2725	2725	2725	0
574	20240118	104800	13008300	2725	2725	2725	2725	0
575	20240118	104700	13008300	2725	2725	2725	2725	67
576	20240118	104600	12825725	2725	2725	2725	2725	0
577	20240118	104500	12825725	2725	2700	2725	2700	2
578	20240118	104400	12820300	2700	2700	2700	2700	0
579	20240118	104300	12820300	2700	2715	2715	2700	320
580	20240118	104200	11952880	2725	2715	2725	2715	2
581	20240118	104100	11947440	2720	2720	2720	2720	0
582	20240118	104000	11947440	2720	2720	2720	2720	36
583	20240118	103900	11849520	2720	2720	2720	2720	100
584	20240118	103800	11577520	2720	2720	2720	2720	491
585	20240118	103700	10242000	2715	2715	2715	2715	374
586	20240118	103600	9226590	2705	2700	2705	2700	2
587	20240118	103500	9221185	2700	2700	2700	2700	0
588	20240118	103400	9221185	2700	2700	2700	2700	0
589	20240118	103300	9221185	2700	2700	2700	2700	0
590	20240118	103200	9221185	2700	2700	2700	2700	10
591	20240118	103100	9194185	2715	2715	2715	2715	0
592	20240118	103000	9194185	2715	2715	2715	2715	0
593	20240118	102900	9194185	2715	2715	2715	2715	0
594	20240118	102800	9194185	2715	2705	2715	2705	103
595	20240118	102700	8915560	2690	2690	2690	2690	0
596	20240118	102600	8915560	2690	2690	2690	2690	0
597	20240118	102500	8915560	2690	2690	2690	2690	47
598	20240118	102400	8789130	2690	2690	2690	2690	0
599	20240118	102300	8789130	2690	2690	2690	2690	0
600	20240118	102200	8789130	2690	2690	2690	2690	0
601	20240118	102100	8789130	2690	2690	2690	2690	0
602	20240118	102000	8789130	2690	2690	2690	2690	0
603	20240118	101900	8789130	2690	2705	2705	2690	59
604	20240118	101800	8630165	2695	2695	2695	2695	0
605	20240118	101700	8630165	2695	2695	2695	2695	0
606	20240118	101600	8630165	2695	2695	2695	2695	0
607	20240118	101500	8630165	2695	2695	2695	2695	0
608	20240118	101400	8630165	2695	2695	2695	2695	0
609	20240118	101300	8630165	2695	2695	2695	2695	0
610	20240118	101200	8630165	2695	2695	2695	2695	0
611	20240118	101100	8630165	2695	2695	2695	2695	0
612	20240118	101000	8630165	2695	2695	2695	2695	0
613	20240118	100900	8630165	2695	2695	2695	2695	0
614	20240118	100800	8630165	2695	2695	2695	2695	55
615	20240118	100700	8481940	2715	2715	2715	2715	0
616	20240118	100600	8481940	2715	2715	2715	2715	0
617	20240118	100500	8481940	2715	2715	2715	2715	0
618	20240118	100400	8481940	2715	2715	2715	2715	0
619	20240118	100300	8481940	2715	2715	2715	2715	0
620	20240118	100200	8481940	2715	2715	2715	2715	0
621	20240118	100100	8481940	2715	2715	2715	2715	16
622	20240118	100000	8438500	2700	2700	2700	2700	0
623	20240118	095900	8438500	2700	2700	2700	2700	18
624	20240118	095800	8389900	2715	2715	2715	2715	0
625	20240118	095700	8389900	2715	2715	2715	2715	0
626	20240118	095600	8389900	2715	2715	2715	2715	0
627	20240118	095500	8389900	2715	2715	2715	2715	1
628	20240118	095400	8387185	2695	2695	2695	2695	0
629	20240118	095300	8387185	2695	2695	2695	2695	0
630	20240118	095200	8387185	2695	2695	2695	2695	0
631	20240118	095100	8387185	2695	2695	2695	2695	0
632	20240118	095000	8387185	2695	2695	2695	2695	0
633	20240118	094900	8387185	2695	2695	2695	2695	0
634	20240118	094800	8387185	2695	2695	2695	2695	0
635	20240118	094700	8387185	2695	2695	2695	2695	0
636	20240118	094600	8387185	2695	2695	2695	2695	129
637	20240118	094500	8039530	2700	2700	2700	2700	22
638	20240118	094400	7980130	2705	2705	2705	2705	0
639	20240118	094300	7980130	2705	2710	2710	2705	23
640	20240118	094200	7917855	2720	2715	2720	2715	4
641	20240118	094100	7906980	2715	2715	2715	2715	0
642	20240118	094000	7906980	2715	2715	2715	2715	32
643	20240118	093900	7820100	2720	2720	2720	2720	0
644	20240118	093800	7820100	2720	2720	2720	2720	3
645	20240118	093700	7811940	2715	2715	2715	2715	20
646	20240118	093600	7757640	2715	2715	2715	2715	5
647	20240118	093500	7744065	2715	2715	2715	2715	4
648	20240118	093400	7733205	2715	2715	2715	2715	0
649	20240118	093300	7733205	2715	2715	2715	2715	0
650	20240118	093200	7733205	2715	2715	2715	2715	0
651	20240118	093100	7733205	2715	2715	2715	2715	0
652	20240118	093000	7733205	2715	2715	2715	2715	0
653	20240118	092900	7733205	2715	2700	2715	2700	132
654	20240118	092800	7375470	2695	2695	2695	2695	0
655	20240118	092700	7375470	2695	2695	2695	2695	0
656	20240118	092600	7375470	2695	2695	2695	2695	0
657	20240118	092500	7375470	2695	2695	2695	2695	0
658	20240118	092400	7375470	2695	2695	2695	2695	0
659	20240118	092300	7375470	2695	2695	2695	2695	20
660	20240118	092200	7321570	2695	2695	2695	2695	0
661	20240118	092100	7321570	2695	2695	2695	2695	4
662	20240118	092000	7310790	2695	2695	2695	2695	8
663	20240118	091900	7289230	2695	2695	2695	2695	7
664	20240118	091800	7270365	2690	2690	2690	2690	0
665	20240118	091700	7270365	2690	2690	2690	2690	51
666	20240118	091600	7133175	2685	2685	2685	2685	0
667	20240118	091500	7133175	2685	2685	2685	2685	0
668	20240118	091400	7133175	2685	2685	2685	2685	0
669	20240118	091300	7133175	2685	2685	2685	2685	0
670	20240118	091200	7133175	2685	2685	2685	2685	7
671	20240118	091100	7114380	2680	2675	2680	2675	455
672	20240118	091000	5897225	2660	2660	2660	2660	100
673	20240118	090900	5631225	2660	2675	2675	2660	101
674	20240118	090800	5362550	2675	2675	2675	2675	0
675	20240118	090700	5362550	2675	2670	2675	2660	66
676	20240118	090600	5186925	2680	2680	2680	2680	38
677	20240118	090500	5085085	2690	2680	2690	2645	396
678	20240118	090400	4034055	2680	2700	2700	2680	25
679	20240118	090300	3966980	2700	2695	2700	2695	6
680	20240118	090200	3950800	2695	2680	2695	2670	29
681	20240118	090100	3872965	2675	2675	2675	2675	0
682	20240118	090000	3872965	2675	2650	2690	2640	1456