KissMeData/143210/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202400	152892130	2940	2940	2940	2940	953
3	20240119	202300	152892130	2940	2940	2940	2940	0
4	20240119	202200	152892130	2940	2940	2940	2940	0
5	20240119	202100	152892130	2940	2940	2940	2940	0
6	20240119	202000	152892130	2940	2940	2940	2940	0
7	20240119	201900	152892130	2940	2940	2940	2940	0
8	20240119	201800	152892130	2940	2940	2940	2940	0
9	20240119	201700	152892130	2940	2940	2940	2940	0
10	20240119	201600	152892130	2940	2940	2940	2940	0
11	20240119	201500	152892130	2940	2940	2940	2940	0
12	20240119	201400	152892130	2940	2940	2940	2940	0
13	20240119	201300	152892130	2940	2940	2940	2940	0
14	20240119	201200	152892130	2940	2940	2940	2940	0
15	20240119	201100	152892130	2940	2940	2940	2940	0
16	20240119	201000	152892130	2940	2940	2940	2940	0
17	20240119	200900	152892130	2940	2940	2940	2940	0
18	20240119	200800	152892130	2940	2940	2940	2940	0
19	20240119	200700	152892130	2940	2940	2940	2940	0
20	20240119	200600	152892130	2940	2940	2940	2940	0
21	20240119	200500	152892130	2940	2940	2940	2940	0
22	20240119	200400	152892130	2940	2940	2940	2940	0
23	20240119	200300	152892130	2940	2940	2940	2940	0
24	20240119	200200	152892130	2940	2940	2940	2940	0
25	20240119	200100	152892130	2940	2940	2940	2940	0
26	20240119	200000	152892130	2940	2940	2940	2940	0
27	20240119	195900	152892130	2940	2940	2940	2940	0
28	20240119	195800	152892130	2940	2940	2940	2940	0
29	20240119	195700	152892130	2940	2940	2940	2940	0
30	20240119	195600	152892130	2940	2940	2940	2940	0
31	20240119	195500	152892130	2940	2940	2940	2940	0
32	20240119	195400	152892130	2940	2940	2940	2940	953
33	20240119	195300	152892130	2940	2940	2940	2940	0
34	20240119	195200	152892130	2940	2940	2940	2940	0
35	20240119	195100	152892130	2940	2940	2940	2940	0
36	20240119	195000	152892130	2940	2940	2940	2940	0
37	20240119	194900	152892130	2940	2940	2940	2940	0
38	20240119	194800	152892130	2940	2940	2940	2940	0
39	20240119	194700	152892130	2940	2940	2940	2940	0
40	20240119	194600	152892130	2940	2940	2940	2940	0
41	20240119	194500	152892130	2940	2940	2940	2940	0
42	20240119	194400	152892130	2940	2940	2940	2940	0
43	20240119	194300	152892130	2940	2940	2940	2940	0
44	20240119	194200	152892130	2940	2940	2940	2940	0
45	20240119	194100	152892130	2940	2940	2940	2940	0
46	20240119	194000	152892130	2940	2940	2940	2940	0
47	20240119	193900	152892130	2940	2940	2940	2940	0
48	20240119	193800	152892130	2940	2940	2940	2940	0
49	20240119	193700	152892130	2940	2940	2940	2940	0
50	20240119	193600	152892130	2940	2940	2940	2940	0
51	20240119	193500	152892130	2940	2940	2940	2940	0
52	20240119	193400	152892130	2940	2940	2940	2940	0
53	20240119	193300	152892130	2940	2940	2940	2940	0
54	20240119	193200	152892130	2940	2940	2940	2940	0
55	20240119	193100	152892130	2940	2940	2940	2940	0
56	20240119	193000	152892130	2940	2940	2940	2940	0
57	20240119	192900	152892130	2940	2940	2940	2940	0
58	20240119	192800	152892130	2940	2940	2940	2940	0
59	20240119	192700	152892130	2940	2940	2940	2940	0
60	20240119	192600	152892130	2940	2940	2940	2940	0
61	20240119	192500	152892130	2940	2940	2940	2940	0
62	20240119	192400	152892130	2940	2940	2940	2940	953
63	20240119	192300	152892130	2940	2940	2940	2940	0
64	20240119	192200	152892130	2940	2940	2940	2940	0
65	20240119	192100	152892130	2940	2940	2940	2940	0
66	20240119	192000	152892130	2940	2940	2940	2940	0
67	20240119	191900	152892130	2940	2940	2940	2940	0
68	20240119	191800	152892130	2940	2940	2940	2940	0
69	20240119	191700	152892130	2940	2940	2940	2940	0
70	20240119	191600	152892130	2940	2940	2940	2940	0
71	20240119	191500	152892130	2940	2940	2940	2940	0
72	20240119	191400	152892130	2940	2940	2940	2940	0
73	20240119	191300	152892130	2940	2940	2940	2940	0
74	20240119	191200	152892130	2940	2940	2940	2940	0
75	20240119	191100	152892130	2940	2940	2940	2940	0
76	20240119	191000	152892130	2940	2940	2940	2940	0
77	20240119	190900	152892130	2940	2940	2940	2940	0
78	20240119	190800	152892130	2940	2940	2940	2940	0
79	20240119	190700	152892130	2940	2940	2940	2940	0
80	20240119	190600	152892130	2940	2940	2940	2940	0
81	20240119	190500	152892130	2940	2940	2940	2940	0
82	20240119	190400	152892130	2940	2940	2940	2940	0
83	20240119	190300	152892130	2940	2940	2940	2940	0
84	20240119	190200	152892130	2940	2940	2940	2940	0
85	20240119	190100	152892130	2940	2940	2940	2940	0
86	20240119	190000	152892130	2940	2940	2940	2940	0
87	20240119	185900	152892130	2940	2940	2940	2940	0
88	20240119	185800	152892130	2940	2940	2940	2940	0
89	20240119	185700	152892130	2940	2940	2940	2940	0
90	20240119	185600	152892130	2940	2940	2940	2940	0
91	20240119	185500	152892130	2940	2940	2940	2940	0
92	20240119	185400	152892130	2940	2940	2940	2940	953
93	20240119	185300	152892130	2940	2940	2940	2940	0
94	20240119	185200	152892130	2940	2940	2940	2940	0
95	20240119	185100	152892130	2940	2940	2940	2940	0
96	20240119	185000	152892130	2940	2940	2940	2940	0
97	20240119	184900	152892130	2940	2940	2940	2940	0
98	20240119	184800	152892130	2940	2940	2940	2940	0
99	20240119	184700	152892130	2940	2940	2940	2940	0
100	20240119	184600	152892130	2940	2940	2940	2940	0
101	20240119	184500	152892130	2940	2940	2940	2940	0
102	20240119	184400	152892130	2940	2940	2940	2940	0
103	20240119	184300	152892130	2940	2940	2940	2940	0
104	20240119	184200	152892130	2940	2940	2940	2940	0
105	20240119	184100	152892130	2940	2940	2940	2940	0
106	20240119	184000	152892130	2940	2940	2940	2940	0
107	20240119	183900	152892130	2940	2940	2940	2940	0
108	20240119	183800	152892130	2940	2940	2940	2940	0
109	20240119	183700	152892130	2940	2940	2940	2940	0
110	20240119	183600	152892130	2940	2940	2940	2940	0
111	20240119	183500	152892130	2940	2940	2940	2940	0
112	20240119	183400	152892130	2940	2940	2940	2940	0
113	20240119	183300	152892130	2940	2940	2940	2940	0
114	20240119	183200	152892130	2940	2940	2940	2940	0
115	20240119	183100	152892130	2940	2940	2940	2940	0
116	20240119	183000	152892130	2940	2940	2940	2940	0
117	20240119	182900	152892130	2940	2940	2940	2940	0
118	20240119	182800	152892130	2940	2940	2940	2940	0
119	20240119	182700	152892130	2940	2940	2940	2940	0
120	20240119	182600	152892130	2940	2940	2940	2940	0
121	20240119	182500	152892130	2940	2940	2940	2940	0
122	20240119	182400	152892130	2940	2940	2940	2940	953
123	20240119	182300	152892130	2940	2940	2940	2940	0
124	20240119	182200	152892130	2940	2940	2940	2940	0
125	20240119	182100	152892130	2940	2940	2940	2940	0
126	20240119	182000	152892130	2940	2940	2940	2940	0
127	20240119	181900	152892130	2940	2940	2940	2940	0
128	20240119	181800	152892130	2940	2940	2940	2940	0
129	20240119	181700	152892130	2940	2940	2940	2940	0
130	20240119	181600	152892130	2940	2940	2940	2940	0
131	20240119	181500	152892130	2940	2940	2940	2940	0
132	20240119	181400	152892130	2940	2940	2940	2940	0
133	20240119	181300	152892130	2940	2940	2940	2940	0
134	20240119	181200	152892130	2940	2940	2940	2940	0
135	20240119	181100	152892130	2940	2940	2940	2940	0
136	20240119	181000	152892130	2940	2940	2940	2940	0
137	20240119	180900	152892130	2940	2940	2940	2940	0
138	20240119	180800	152892130	2940	2940	2940	2940	0
139	20240119	180700	152892130	2940	2940	2940	2940	0
140	20240119	180600	152892130	2940	2940	2940	2940	0
141	20240119	180500	152892130	2940	2940	2940	2940	0
142	20240119	180400	152892130	2940	2940	2940	2940	0
143	20240119	180300	152892130	2940	2940	2940	2940	0
144	20240119	180200	152892130	2940	2940	2940	2940	0
145	20240119	180100	152892130	2940	2940	2940	2940	0
146	20240119	180000	152892130	2940	2940	2940	2940	0
147	20240119	175900	152892130	2940	2940	2940	2940	0
148	20240119	175800	152892130	2940	2940	2940	2940	0
149	20240119	175700	152892130	2940	2940	2940	2940	0
150	20240119	175600	152892130	2940	2940	2940	2940	0
151	20240119	175500	152892130	2940	2940	2940	2940	0
152	20240119	175400	152892130	2940	2940	2940	2940	953
153	20240119	175300	152892130	2940	2940	2940	2940	0
154	20240119	175200	152892130	2940	2940	2940	2940	0
155	20240119	175100	152892130	2940	2940	2940	2940	0
156	20240119	175000	152892130	2940	2940	2940	2940	0
157	20240119	174900	152892130	2940	2940	2940	2940	0
158	20240119	174800	152892130	2940	2940	2940	2940	0
159	20240119	174700	152892130	2940	2940	2940	2940	0
160	20240119	174600	152892130	2940	2940	2940	2940	0
161	20240119	174500	152892130	2940	2940	2940	2940	0
162	20240119	174400	152892130	2940	2940	2940	2940	0
163	20240119	174300	152892130	2940	2940	2940	2940	0
164	20240119	174200	152892130	2940	2940	2940	2940	0
165	20240119	174100	152892130	2940	2940	2940	2940	0
166	20240119	174000	152892130	2940	2940	2940	2940	0
167	20240119	173900	152892130	2940	2940	2940	2940	0
168	20240119	173800	152892130	2940	2940	2940	2940	0
169	20240119	173700	152892130	2940	2940	2940	2940	0
170	20240119	173600	152892130	2940	2940	2940	2940	0
171	20240119	173500	152892130	2940	2940	2940	2940	0
172	20240119	173400	152892130	2940	2940	2940	2940	0
173	20240119	173300	152892130	2940	2940	2940	2940	0
174	20240119	173200	152892130	2940	2940	2940	2940	0
175	20240119	173100	152892130	2940	2940	2940	2940	0
176	20240119	173000	152892130	2940	2940	2940	2940	0
177	20240119	172900	152892130	2940	2940	2940	2940	0
178	20240119	172800	152892130	2940	2940	2940	2940	0
179	20240119	172700	152892130	2940	2940	2940	2940	0
180	20240119	172600	152892130	2940	2940	2940	2940	0
181	20240119	172500	152892130	2940	2940	2940	2940	0
182	20240119	172400	152892130	2940	2940	2940	2940	953
183	20240119	172300	152892130	2940	2940	2940	2940	0
184	20240119	172200	152892130	2940	2940	2940	2940	0
185	20240119	172100	152892130	2940	2940	2940	2940	0
186	20240119	172000	152892130	2940	2940	2940	2940	0
187	20240119	171900	152892130	2940	2940	2940	2940	0
188	20240119	171800	152892130	2940	2940	2940	2940	0
189	20240119	171700	152892130	2940	2940	2940	2940	0
190	20240119	171600	152892130	2940	2940	2940	2940	0
191	20240119	171500	152892130	2940	2940	2940	2940	0
192	20240119	171400	152892130	2940	2940	2940	2940	0
193	20240119	171300	152892130	2940	2940	2940	2940	0
194	20240119	171200	152892130	2940	2940	2940	2940	0
195	20240119	171100	152892130	2940	2940	2940	2940	0
196	20240119	171000	152892130	2940	2940	2940	2940	0
197	20240119	170900	152892130	2940	2940	2940	2940	0
198	20240119	170800	152892130	2940	2940	2940	2940	0
199	20240119	170700	152892130	2940	2940	2940	2940	0
200	20240119	170600	152892130	2940	2940	2940	2940	0
201	20240119	170500	152892130	2940	2940	2940	2940	0
202	20240119	170400	152892130	2940	2940	2940	2940	0
203	20240119	170300	152892130	2940	2940	2940	2940	0
204	20240119	170200	152892130	2940	2940	2940	2940	0
205	20240119	170100	152892130	2940	2940	2940	2940	0
206	20240119	170000	152892130	2940	2940	2940	2940	0
207	20240119	165900	152892130	2940	2940	2940	2940	0
208	20240119	165800	152892130	2940	2940	2940	2940	0
209	20240119	165700	152892130	2940	2940	2940	2940	0
210	20240119	165600	152892130	2940	2940	2940	2940	0
211	20240119	165500	152892130	2940	2940	2940	2940	0
212	20240119	165400	152892130	2940	2940	2940	2940	953
213	20240119	165300	152892130	2940	2940	2940	2940	0
214	20240119	165200	152892130	2940	2940	2940	2940	0
215	20240119	165100	152892130	2940	2940	2940	2940	0
216	20240119	165000	152892130	2940	2940	2940	2940	0
217	20240119	164900	152892130	2940	2940	2940	2940	0
218	20240119	164800	152892130	2940	2940	2940	2940	0
219	20240119	164700	152892130	2940	2940	2940	2940	0
220	20240119	164600	152892130	2940	2940	2940	2940	0
221	20240119	164500	152892130	2940	2940	2940	2940	0
222	20240119	164400	152892130	2940	2940	2940	2940	0
223	20240119	164300	152892130	2940	2940	2940	2940	0
224	20240119	164200	152892130	2940	2940	2940	2940	0
225	20240119	164100	152892130	2940	2940	2940	2940	0
226	20240119	164000	152892130	2940	2940	2940	2940	0
227	20240119	163900	152892130	2940	2940	2940	2940	0
228	20240119	163800	152892130	2940	2940	2940	2940	0
229	20240119	163700	152892130	2940	2940	2940	2940	0
230	20240119	163600	152892130	2940	2940	2940	2940	0
231	20240119	163500	152892130	2940	2940	2940	2940	0
232	20240119	163400	152892130	2940	2940	2940	2940	0
233	20240119	163300	152892130	2940	2940	2940	2940	0
234	20240119	163200	152892130	2940	2940	2940	2940	0
235	20240119	163100	152892130	2940	2940	2940	2940	0
236	20240119	163000	152892130	2940	2940	2940	2940	0
237	20240119	162900	152892130	2940	2940	2940	2940	0
238	20240119	162800	152892130	2940	2940	2940	2940	0
239	20240119	162700	152892130	2940	2940	2940	2940	0
240	20240119	162600	152892130	2940	2940	2940	2940	0
241	20240119	162500	152892130	2940	2940	2940	2940	0
242	20240119	162400	152892130	2940	2940	2940	2940	953
243	20240119	162300	152892130	2940	2940	2940	2940	0
244	20240119	162200	152892130	2940	2940	2940	2940	0
245	20240119	162100	152892130	2940	2940	2940	2940	0
246	20240119	162000	152892130	2940	2940	2940	2940	0
247	20240119	161900	152892130	2940	2940	2940	2940	0
248	20240119	161800	152892130	2940	2940	2940	2940	0
249	20240119	161700	152892130	2940	2940	2940	2940	0
250	20240119	161600	152892130	2940	2940	2940	2940	0
251	20240119	161500	152892130	2940	2940	2940	2940	0
252	20240119	161400	152892130	2940	2940	2940	2940	0
253	20240119	161300	152892130	2940	2940	2940	2940	0
254	20240119	161200	152892130	2940	2940	2940	2940	0
255	20240119	161100	152892130	2940	2940	2940	2940	0
256	20240119	161000	152892130	2940	2940	2940	2940	0
257	20240119	160900	152892130	2940	2940	2940	2940	0
258	20240119	160800	152892130	2940	2940	2940	2940	0
259	20240119	160700	152892130	2940	2940	2940	2940	0
260	20240119	160600	152892130	2940	2940	2940	2940	0
261	20240119	160500	152892130	2940	2940	2940	2940	0
262	20240119	160400	152892130	2940	2940	2940	2940	0
263	20240119	160300	152892130	2940	2940	2940	2940	0
264	20240119	160200	152892130	2940	2940	2940	2940	0
265	20240119	160100	152892130	2940	2940	2940	2940	0
266	20240119	160000	152892130	2940	2940	2940	2940	0
267	20240119	155900	152892130	2940	2940	2940	2940	0
268	20240119	155800	152892130	2940	2940	2940	2940	0
269	20240119	155700	152892130	2940	2940	2940	2940	0
270	20240119	155600	152892130	2940	2940	2940	2940	0
271	20240119	155500	152892130	2940	2940	2940	2940	0
272	20240119	155400	152892130	2940	2940	2940	2940	953
273	20240119	155300	152892130	2940	2940	2940	2940	0
274	20240119	155200	152892130	2940	2940	2940	2940	0
275	20240119	155100	152892130	2940	2940	2940	2940	0
276	20240119	155000	152892130	2940	2940	2940	2940	0
277	20240119	154900	152892130	2940	2940	2940	2940	0
278	20240119	154800	152892130	2940	2940	2940	2940	0
279	20240119	154700	152892130	2940	2940	2940	2940	0
280	20240119	154600	152892130	2940	2940	2940	2940	0
281	20240119	154500	152892130	2940	2940	2940	2940	0
282	20240119	154400	152892130	2940	2940	2940	2940	0
283	20240119	154300	152892130	2940	2940	2940	2940	0
284	20240119	154200	152892130	2940	2940	2940	2940	0
285	20240119	154100	152892130	2940	2940	2940	2940	0
286	20240119	154000	152892130	2940	2940	2940	2940	0
287	20240119	153900	152892130	2940	2940	2940	2940	0
288	20240119	153800	152892130	2940	2940	2940	2940	0
289	20240119	153700	152892130	2940	2940	2940	2940	0
290	20240119	153600	152892130	2940	2940	2940	2940	0
291	20240119	153500	152892130	2940	2940	2940	2940	0
292	20240119	153400	152892130	2940	2940	2940	2940	0
293	20240119	153300	152892130	2940	2940	2940	2940	0
294	20240119	153200	152892130	2940	2940	2940	2940	0
295	20240119	153100	152892130	2940	2940	2940	2940	0
296	20240119	153000	152892130	2940	2940	2940	2940	953
297	20240119	152900	150090310	2960	2960	2960	2960	0
298	20240119	152800	150090310	2960	2960	2960	2960	0
299	20240119	152700	150090310	2960	2960	2960	2960	0
300	20240119	152600	150090310	2960	2960	2960	2960	0
301	20240119	152500	150090310	2960	2960	2960	2960	0
302	20240119	152400	150090310	2960	2960	2960	2960	0
303	20240119	152300	150090310	2960	2960	2960	2960	0
304	20240119	152200	150090310	2960	2960	2960	2960	0
305	20240119	152100	150090310	2960	2960	2960	2960	0
306	20240119	152000	150090310	2960	2960	2960	2960	0
307	20240119	151900	150090310	2960	2945	2960	2940	190
308	20240119	151800	149531270	2940	2940	2940	2940	0
309	20240119	151700	149531270	2940	2940	2940	2940	0
310	20240119	151600	149531270	2940	2945	2945	2940	146
311	20240119	151500	149101605	2940	2940	2940	2940	0
312	20240119	151400	149101605	2940	2940	2940	2940	1
313	20240119	151300	149098665	2960	2960	2960	2960	0
314	20240119	151200	149098665	2960	2960	2960	2960	0
315	20240119	151100	149098665	2960	2960	2960	2960	0
316	20240119	151000	149098665	2960	2960	2960	2960	0
317	20240119	150900	149098665	2960	2960	2960	2960	29
318	20240119	150800	149012825	2960	2960	2960	2960	0
319	20240119	150700	149012825	2960	2960	2960	2960	0
320	20240119	150600	149012825	2960	2960	2960	2960	0
321	20240119	150500	149012825	2960	2960	2960	2960	0
322	20240119	150400	149012825	2960	2960	2960	2960	0
323	20240119	150300	149012825	2960	2960	2960	2960	1
324	20240119	150200	149009865	2960	2960	2960	2960	27
325	20240119	150100	148929945	2960	2960	2960	2960	0
326	20240119	150000	148929945	2960	2960	2960	2960	0
327	20240119	145900	148929945	2960	2960	2960	2960	0
328	20240119	145800	148929945	2960	2960	2960	2960	5
329	20240119	145700	148915145	2945	2945	2945	2945	0
330	20240119	145600	148915145	2945	2945	2945	2945	0
331	20240119	145500	148915145	2945	2945	2945	2945	0
332	20240119	145400	148915145	2945	2945	2945	2945	0
333	20240119	145300	148915145	2945	2950	2950	2945	221
334	20240119	145200	148264130	2975	2975	2975	2975	0
335	20240119	145100	148264130	2975	2975	2975	2975	0
336	20240119	145000	148264130	2975	2960	2975	2960	27
337	20240119	144900	148184185	2960	2960	2960	2960	80
338	20240119	144800	147947385	2945	2945	2945	2945	361
339	20240119	144700	146884240	2940	2955	2955	2940	568
340	20240119	144600	145208600	2955	2960	2960	2955	158
341	20240119	144500	144741200	2965	2965	2965	2965	60
342	20240119	144400	144563300	2965	2965	2965	2965	40
343	20240119	144300	144444700	2975	2975	2975	2975	0
344	20240119	144200	144444700	2975	2975	2975	2975	0
345	20240119	144100	144444700	2975	2975	2975	2975	0
346	20240119	144000	144444700	2975	2975	2975	2975	0
347	20240119	143900	144444700	2975	2975	2975	2975	0
348	20240119	143800	144444700	2975	2975	2975	2975	0
349	20240119	143700	144444700	2975	2975	2975	2975	0
350	20240119	143600	144444700	2975	2975	2975	2975	0
351	20240119	143500	144444700	2975	2975	2975	2975	0
352	20240119	143400	144444700	2975	2975	2975	2975	0
353	20240119	143300	144444700	2975	2975	2975	2975	0
354	20240119	143200	144444700	2975	2975	2975	2975	0
355	20240119	143100	144444700	2975	2975	2975	2975	0
356	20240119	143000	144444700	2975	2975	2975	2975	0
357	20240119	142900	144444700	2975	2975	2975	2975	0
358	20240119	142800	144444700	2975	2975	2975	2975	0
359	20240119	142700	144444700	2975	2975	2975	2975	0
360	20240119	142600	144444700	2975	2975	2975	2975	0
361	20240119	142500	144444700	2975	2975	2975	2975	0
362	20240119	142400	144444700	2975	2975	2975	2975	37
363	20240119	142300	144334625	2975	2975	2975	2975	0
364	20240119	142200	144334625	2975	2975	2975	2975	0
365	20240119	142100	144334625	2975	2975	2975	2975	0
366	20240119	142000	144334625	2975	2975	2975	2975	0
367	20240119	141900	144334625	2975	2975	2975	2975	0
368	20240119	141800	144334625	2975	2975	2975	2975	0
369	20240119	141700	144334625	2975	2975	2975	2975	0
370	20240119	141600	144334625	2975	2975	2975	2975	0
371	20240119	141500	144334625	2975	2975	2975	2975	0
372	20240119	141400	144334625	2975	2975	2975	2975	1000
373	20240119	141300	141359625	2965	2965	2965	2965	0
374	20240119	141200	141359625	2965	2965	2965	2965	0
375	20240119	141100	141359625	2965	2965	2965	2965	0
376	20240119	141000	141359625	2965	2965	2965	2965	0
377	20240119	140900	141359625	2965	2965	2965	2965	0
378	20240119	140800	141359625	2965	2965	2965	2965	0
379	20240119	140700	141359625	2965	2965	2965	2965	0
380	20240119	140600	141359625	2965	2965	2965	2965	0
381	20240119	140500	141359625	2965	2965	2965	2965	5
382	20240119	140400	141344800	2965	2965	2965	2965	7
383	20240119	140300	141324045	2990	2990	2990	2990	0
384	20240119	140200	141324045	2990	2990	2990	2990	0
385	20240119	140100	141324045	2990	2990	2990	2990	0
386	20240119	140000	141324045	2990	2990	2990	2990	0
387	20240119	135900	141324045	2990	2990	2990	2990	0
388	20240119	135800	141324045	2990	2990	2990	2990	500
389	20240119	135700	139829045	2990	2990	2990	2990	0
390	20240119	135600	139829045	2990	2990	2990	2990	12
391	20240119	135500	139793165	2990	2990	2990	2990	0
392	20240119	135400	139793165	2990	2975	2990	2975	1000
393	20240119	135300	136807690	2975	2975	2975	2975	0
394	20240119	135200	136807690	2975	2975	2975	2975	0
395	20240119	135100	136807690	2975	2975	2975	2975	0
396	20240119	135000	136807690	2975	2975	2975	2975	0
397	20240119	134900	136807690	2975	2975	2975	2975	0
398	20240119	134800	136807690	2975	2975	2975	2975	0
399	20240119	134700	136807690	2975	2975	2975	2975	28
400	20240119	134600	136724390	2975	2975	2975	2975	0
401	20240119	134500	136724390	2975	2975	2975	2975	0
402	20240119	134400	136724390	2975	2975	2975	2975	0
403	20240119	134300	136724390	2975	2965	2975	2960	152
404	20240119	134200	136274285	2970	2970	2970	2970	21
405	20240119	134100	136211915	2975	2975	2975	2975	0
406	20240119	134000	136211915	2975	2975	2975	2975	0
407	20240119	133900	136211915	2975	2975	2975	2975	0
408	20240119	133800	136211915	2975	2975	2975	2975	31
409	20240119	133700	136119690	2980	2980	2980	2980	11
410	20240119	133600	136086910	2985	2985	2985	2985	0
411	20240119	133500	136086910	2985	2985	2985	2985	0
412	20240119	133400	136086910	2985	2985	2985	2985	0
413	20240119	133300	136086910	2985	2985	2985	2985	0
414	20240119	133200	136086910	2985	2985	2985	2985	0
415	20240119	133100	136086910	2985	2985	2985	2985	10
416	20240119	133000	136057060	2990	2990	2990	2990	0
417	20240119	132900	136057060	2990	2990	2990	2990	0
418	20240119	132800	136057060	2990	2990	2990	2990	0
419	20240119	132700	136057060	2990	2990	2990	2990	0
420	20240119	132600	136057060	2990	2990	2990	2990	0
421	20240119	132500	136057060	2990	2990	2990	2990	0
422	20240119	132400	136057060	2990	2990	2990	2990	0
423	20240119	132300	136057060	2990	2990	2990	2990	0
424	20240119	132200	136057060	2990	2990	2990	2990	0
425	20240119	132100	136057060	2990	2990	2990	2990	0
426	20240119	132000	136057060	2990	2990	2990	2990	0
427	20240119	131900	136057060	2990	2990	2990	2990	0
428	20240119	131800	136057060	2990	2990	2990	2990	0
429	20240119	131700	136057060	2990	2990	2990	2990	0
430	20240119	131600	136057060	2990	2990	2990	2990	0
431	20240119	131500	136057060	2990	2990	2990	2990	0
432	20240119	131400	136057060	2990	2990	2990	2990	0
433	20240119	131300	136057060	2990	2990	2990	2990	0
434	20240119	131200	136057060	2990	2990	2990	2990	359
435	20240119	131100	134983650	2990	2990	2990	2990	0
436	20240119	131000	134983650	2990	2990	2990	2990	0
437	20240119	130900	134983650	2990	2990	2990	2990	0
438	20240119	130800	134983650	2990	2990	2990	2990	2
439	20240119	130700	134977670	2990	2990	2990	2990	0
440	20240119	130600	134977670	2990	2990	2990	2990	0
441	20240119	130500	134977670	2990	2990	2990	2990	0
442	20240119	130400	134977670	2990	2990	2990	2990	0
443	20240119	130300	134977670	2990	2990	2990	2990	0
444	20240119	130200	134977670	2990	2990	2990	2990	0
445	20240119	130100	134977670	2990	2990	2990	2990	0
446	20240119	130000	134977670	2990	2990	2990	2990	0
447	20240119	125900	134977670	2990	2990	2990	2990	0
448	20240119	125800	134977670	2990	2990	2990	2990	0
449	20240119	125700	134977670	2990	2990	2990	2990	0
450	20240119	125600	134977670	2990	2990	2990	2990	0
451	20240119	125500	134977670	2990	2990	2990	2990	10
452	20240119	125400	134947770	2990	2990	2990	2990	0
453	20240119	125300	134947770	2990	2990	2990	2990	0
454	20240119	125200	134947770	2990	2990	2990	2990	0
455	20240119	125100	134947770	2990	2990	2990	2990	26
456	20240119	125000	134870030	2990	2990	2990	2990	0
457	20240119	124900	134870030	2990	2990	2990	2990	0
458	20240119	124800	134870030	2990	2990	2990	2990	0
459	20240119	124700	134870030	2990	2990	2990	2990	1
460	20240119	124600	134867040	2990	2990	2990	2990	0
461	20240119	124500	134867040	2990	2990	2990	2990	0
462	20240119	124400	134867040	2990	2990	2990	2990	0
463	20240119	124300	134867040	2990	2990	2990	2990	0
464	20240119	124200	134867040	2990	2990	2990	2990	0
465	20240119	124100	134867040	2990	2990	2990	2990	0
466	20240119	124000	134867040	2990	2990	2990	2990	0
467	20240119	123900	134867040	2990	2990	2990	2990	0
468	20240119	123800	134867040	2990	2990	2990	2990	0
469	20240119	123700	134867040	2990	2990	2990	2990	0
470	20240119	123600	134867040	2990	2990	2990	2990	0
471	20240119	123500	134867040	2990	2990	2990	2990	0
472	20240119	123400	134867040	2990	2990	2990	2990	0
473	20240119	123300	134867040	2990	2990	2990	2990	0
474	20240119	123200	134867040	2990	2990	2990	2990	0
475	20240119	123100	134867040	2990	2990	2990	2990	0
476	20240119	123000	134867040	2990	2990	2990	2990	0
477	20240119	122900	134867040	2990	2990	2990	2990	0
478	20240119	122800	134867040	2990	2990	2990	2990	0
479	20240119	122700	134867040	2990	2990	2990	2990	0
480	20240119	122600	134867040	2990	2990	2990	2990	0
481	20240119	122500	134867040	2990	2990	2990	2990	0
482	20240119	122400	134867040	2990	2990	2990	2990	0
483	20240119	122300	134867040	2990	2990	2990	2990	0
484	20240119	122200	134867040	2990	2990	2990	2990	0
485	20240119	122100	134867040	2990	2990	2990	2990	0
486	20240119	122000	134867040	2990	2990	2990	2990	0
487	20240119	121900	134867040	2990	2990	2990	2990	0
488	20240119	121800	134867040	2990	2990	2990	2990	0
489	20240119	121700	134867040	2990	2990	2990	2990	0
490	20240119	121600	134867040	2990	2990	2990	2990	0
491	20240119	121500	134867040	2990	2990	2990	2990	0
492	20240119	121400	134867040	2990	2990	2990	2990	0
493	20240119	121300	134867040	2990	2990	2990	2990	0
494	20240119	121200	134867040	2990	2990	2990	2990	0
495	20240119	121100	134867040	2990	2990	2990	2990	0
496	20240119	121000	134867040	2990	2990	2990	2990	9
497	20240119	120900	134840130	2995	2995	2995	2995	0
498	20240119	120800	134840130	2995	2995	2995	2995	0
499	20240119	120700	134840130	2995	2995	2995	2995	63
500	20240119	120600	134651445	3010	3010	3010	3010	0
501	20240119	120500	134651445	3010	3010	3010	3010	1
502	20240119	120400	134648435	3010	3010	3010	3010	0
503	20240119	120300	134648435	3010	3010	3010	3010	3
504	20240119	120200	134639405	3010	3010	3010	3010	30
505	20240119	120100	134549105	3010	3010	3010	3010	0
506	20240119	120000	134549105	3010	3010	3010	3010	202
507	20240119	115900	133941085	2995	2995	2995	2995	137
508	20240119	115800	133530770	3005	3005	3005	3005	42
509	20240119	115700	133404560	3005	3005	3005	3005	145
510	20240119	115600	132968835	3010	3010	3010	3010	52
511	20240119	115500	132812315	3010	3010	3010	3010	0
512	20240119	115400	132812315	3010	3005	3010	3005	200
513	20240119	115300	132211090	3010	3010	3010	3010	0
514	20240119	115200	132211090	3010	3010	3010	3010	120
515	20240119	115100	131849890	3010	3010	3010	3010	53
516	20240119	115000	131690360	3010	3010	3010	3010	0
517	20240119	114900	131690360	3010	3010	3010	3010	45
518	20240119	114800	131554910	3010	3005	3010	3005	27
519	20240119	114700	131473770	3005	3005	3005	3005	13
520	20240119	114600	131434705	3010	3010	3010	3010	0
521	20240119	114500	131434705	3010	3010	3010	3010	46
522	20240119	114400	131296245	3010	3010	3010	3010	0
523	20240119	114300	131296245	3010	3010	3010	3010	45
524	20240119	114200	131160795	3010	3010	3010	3010	0
525	20240119	114100	131160795	3010	3010	3010	3010	49
526	20240119	114000	131013305	3010	3010	3010	3010	46
527	20240119	113900	130874845	3010	3010	3010	3010	0
528	20240119	113800	130874845	3010	3000	3010	3000	1981
529	20240119	113700	124916820	3000	3000	3000	3000	0
530	20240119	113600	124916820	3000	3000	3000	3000	44
531	20240119	113500	124784820	3000	3000	3000	3000	51
532	20240119	113400	124631820	3000	3000	3000	3000	0
533	20240119	113300	124631820	3000	3000	3000	3000	0
534	20240119	113200	124631820	3000	3000	3000	3000	45
535	20240119	113100	124496820	3000	3000	3000	3000	0
536	20240119	113000	124496820	3000	3000	3000	3000	40
537	20240119	112900	124376820	3000	3000	3000	3000	51
538	20240119	112800	124223820	3000	3000	3000	3000	500
539	20240119	112700	122723820	3000	3000	3000	3000	45
540	20240119	112600	122588820	3000	3000	3000	3000	0
541	20240119	112500	122588820	3000	3000	3000	3000	44
542	20240119	112400	122456820	2995	2995	3000	2995	56
543	20240119	112300	122288845	2995	2995	2995	2995	20
544	20240119	112200	122228945	2995	3000	3000	2995	68
545	20240119	112100	122025060	2995	2995	2995	2995	0
546	20240119	112000	122025060	2995	2990	2995	2990	3
547	20240119	111900	122016080	2995	2995	2995	2995	20
548	20240119	111800	121956180	2995	3000	3000	2995	72
549	20240119	111700	121740295	2995	2995	2995	2995	0
550	20240119	111600	121740295	2995	2995	2995	2995	2
551	20240119	111500	121734305	2995	2995	2995	2995	6
552	20240119	111400	121716335	2995	2995	2995	2995	37
553	20240119	111300	121605520	3000	2995	3000	2995	57
554	20240119	111200	121434540	2995	2995	2995	2995	0
555	20240119	111100	121434540	2995	2995	3000	2995	63
556	20240119	111000	121245630	2995	2995	2995	2995	3
557	20240119	110900	121236645	2995	2995	2995	2995	15
558	20240119	110800	121191720	2990	2990	2990	2990	18
559	20240119	110700	121137900	2990	2990	2990	2990	31
560	20240119	110600	121045210	2995	2995	2995	2995	32
561	20240119	110500	120949370	2995	2975	2995	2970	256
562	20240119	110400	120188720	3000	3000	3000	3000	41
563	20240119	110300	120065720	3000	3000	3000	3000	0
564	20240119	110200	120065720	3000	3000	3000	3000	49
565	20240119	110100	119918720	3000	3000	3000	3000	0
566	20240119	110000	119918720	3000	3000	3000	3000	45
567	20240119	105900	119783720	3000	3000	3000	3000	0
568	20240119	105800	119783720	3000	3005	3005	3000	42
569	20240119	105700	119657530	3000	3000	3000	3000	42
570	20240119	105600	119531530	3000	3000	3000	3000	0
571	20240119	105500	119531530	3000	3000	3000	3000	45
572	20240119	105400	119396530	2970	2970	2970	2970	0
573	20240119	105300	119396530	2970	3000	3000	2970	41
574	20240119	105200	119273560	2970	2985	2985	2970	110
575	20240119	105100	118946680	3010	3010	3010	3010	50
576	20240119	105000	118796180	3010	3010	3010	3010	0
577	20240119	104900	118796180	3010	3010	3010	3010	45
578	20240119	104800	118660730	3010	3010	3010	3010	0
579	20240119	104700	118660730	3010	3010	3010	3010	44
580	20240119	104600	118528290	3010	3010	3010	3010	54
581	20240119	104500	118365750	3010	3010	3010	3010	2
582	20240119	104400	118359730	3010	3010	3010	3010	45
583	20240119	104300	118224280	3010	3010	3010	3010	0
584	20240119	104200	118224280	3010	3010	3010	3010	43
585	20240119	104100	118094850	3010	3010	3010	3010	0
586	20240119	104000	118094850	3010	3010	3010	3010	49
587	20240119	103900	117947360	3010	3010	3010	3010	0
588	20240119	103800	117947360	3010	3010	3010	3010	45
589	20240119	103700	117811910	3010	3005	3010	3005	432
590	20240119	103600	116512065	3005	3005	3005	3005	40
591	20240119	103500	116391865	3005	3005	3005	3005	50
592	20240119	103400	116241615	3000	3000	3000	3000	18
593	20240119	103300	116187615	3000	3000	3000	3000	27
594	20240119	103200	116106615	3000	3000	3000	3000	0
595	20240119	103100	116106615	3000	3005	3005	3000	71
596	20240119	103000	115893395	3000	3000	3000	3000	25
597	20240119	102900	115818395	3000	3000	3000	3000	0
598	20240119	102800	115818395	3000	3005	3005	3000	62
599	20240119	102700	115632170	3000	3000	3000	3000	1
600	20240119	102600	115629170	3000	3000	3000	3000	21
601	20240119	102500	115566170	3000	3000	3000	3000	1
602	20240119	102400	115563170	3000	3005	3005	3000	74
603	20240119	102300	115340900	3000	3000	3000	3000	18
604	20240119	102200	115286900	3000	3000	3000	3000	6
605	20240119	102100	115268900	3000	3000	3000	3000	0
606	20240119	102000	115268900	3000	3000	3005	3000	74
607	20240119	101900	115046695	3000	3000	3000	3000	16
608	20240119	101800	114998695	3000	3000	3000	3000	0
609	20240119	101700	114998695	3000	3000	3005	3000	112
610	20240119	101600	114662360	3000	3000	3000	3000	0
611	20240119	101500	114662360	3000	3000	3000	3000	40
612	20240119	101400	114542360	2970	3000	3000	2970	64
613	20240119	101300	114351550	3000	3000	3000	3000	30
614	20240119	101200	114261550	3005	3005	3005	3005	15
615	20240119	101100	114216475	3005	3005	3005	3005	31
616	20240119	101000	114123320	3005	3010	3010	3005	47
617	20240119	100900	113981865	3005	3005	3005	3005	0
618	20240119	100800	113981865	3005	3005	3005	3005	49
619	20240119	100700	113834620	3005	3005	3005	3005	9
620	20240119	100600	113807575	3005	3005	3005	3005	36
621	20240119	100500	113699395	3005	3005	3005	3005	0
622	20240119	100400	113699395	3005	3000	3005	2970	718
623	20240119	100300	111554730	3010	3010	3010	3010	46
624	20240119	100200	111416270	3010	3010	3010	3010	2
625	20240119	100100	111410250	3010	3010	3010	3010	45
626	20240119	100000	111274800	3000	2990	3000	2990	645
627	20240119	095900	109340975	2995	2995	2995	2995	40
628	20240119	095800	109221175	2995	2995	2995	2995	10
629	20240119	095700	109191225	2995	2985	2995	2980	51
630	20240119	095600	109038505	2995	2995	2995	2995	1
631	20240119	095500	109035510	2995	2995	2995	2995	239
632	20240119	095400	108319705	2990	2995	2995	2990	3
633	20240119	095300	108310730	3000	3000	3000	3000	47
634	20240119	095200	108169730	3000	3000	3000	3000	54
635	20240119	095100	108007730	3000	3000	3000	3000	50
636	20240119	095000	107857730	3020	3020	3020	3020	45
637	20240119	094900	107721830	3000	3000	3000	3000	667
638	20240119	094800	105720830	3025	3025	3025	3025	42
639	20240119	094700	105593780	3020	3020	3020	3020	52
640	20240119	094600	105436740	3025	2985	3025	2970	36
641	20240119	094500	105328970	2960	2960	2960	2960	0
642	20240119	094400	105328970	2960	3020	3020	2960	215
643	20240119	094300	104687770	3005	3020	3020	3005	651
644	20240119	094200	102731455	3020	3015	3020	3015	46
645	20240119	094100	102592600	3020	3025	3025	3020	60
646	20240119	094000	102411150	3025	3025	3025	3025	0
647	20240119	093900	102411150	3025	3025	3025	3025	45
648	20240119	093800	102275025	3020	3020	3020	3020	42
649	20240119	093700	102148185	3020	3010	3020	3010	320
650	20240119	093600	101184095	2990	3010	3010	2990	51
651	20240119	093500	101030605	3010	3010	3010	3010	30
652	20240119	093400	100940305	3010	3010	3010	3010	54
653	20240119	093300	100777765	3010	3010	3010	3010	1
654	20240119	093200	100774755	3010	3010	3010	3000	60
655	20240119	093100	100594165	3005	3010	3010	3005	10
656	20240119	093000	100564110	2990	3005	3005	2990	553
657	20240119	092900	98902420	2990	2990	2990	2990	3
658	20240119	092800	98893450	3010	2955	3010	2955	27
659	20240119	092700	98813105	2960	3030	3030	2930	944
660	20240119	092600	95976475	3035	3030	3035	3020	53
661	20240119	092500	95815650	3035	3000	3070	3000	1119
662	20240119	092400	92424760	2995	2995	2995	2995	0
663	20240119	092300	92424760	2995	2990	2995	2990	46
664	20240119	092200	92286995	2960	3020	3020	2960	350
665	20240119	092100	91243985	3050	3035	3050	3020	101
666	20240119	092000	90937295	3070	3070	3070	3070	0
667	20240119	091900	90937295	3070	3040	3070	3035	1189
668	20240119	091800	87293795	3050	3050	3050	3050	4
669	20240119	091700	87281595	3050	3050	3050	3050	46
670	20240119	091600	87141295	3070	3070	3070	3070	0
671	20240119	091500	87141295	3070	3060	3070	3050	1624
672	20240119	091400	82165445	3060	3055	3070	3045	859
673	20240119	091300	79530410	3070	3050	3075	3050	3111
674	20240119	091200	69987005	3050	3025	3050	3025	2045
675	20240119	091100	63769605	3000	3035	3035	3000	1148
676	20240119	091000	60298255	3030	3025	3180	3015	10042
677	20240119	090900	29182020	3035	3050	3180	2995	4241
678	20240119	090800	16135235	3020	3035	3070	2895	3259
679	20240119	090700	6161340	3020	2900	3035	2900	2069
680	20240119	090600	0	2895	2895	2895	2895	0
681	20240119	090500	0	2895	2895	2895	2895	0
682	20240119	090400	0	2895	2895	2895	2895	0
683	20240119	090300	0	2895	2895	2895	2895	0
684	20240119	090200	0	2895	2895	2895	2895	0
685	20240119	090100	0	2895	2895	2895	2895	0
686	20240119	090000	0	2895	2895	2895	2895	0