KissMeData/154030/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202700	56939385	2985	2985	2985	2985	157
3	20240118	202600	56939385	2985	2985	2985	2985	0
4	20240118	202500	56939385	2985	2985	2985	2985	0
5	20240118	202400	56939385	2985	2985	2985	2985	0
6	20240118	202300	56939385	2985	2985	2985	2985	0
7	20240118	202200	56939385	2985	2985	2985	2985	0
8	20240118	202100	56939385	2985	2985	2985	2985	0
9	20240118	202000	56939385	2985	2985	2985	2985	0
10	20240118	201900	56939385	2985	2985	2985	2985	0
11	20240118	201800	56939385	2985	2985	2985	2985	0
12	20240118	201700	56939385	2985	2985	2985	2985	0
13	20240118	201600	56939385	2985	2985	2985	2985	0
14	20240118	201500	56939385	2985	2985	2985	2985	0
15	20240118	201400	56939385	2985	2985	2985	2985	0
16	20240118	201300	56939385	2985	2985	2985	2985	0
17	20240118	201200	56939385	2985	2985	2985	2985	0
18	20240118	201100	56939385	2985	2985	2985	2985	0
19	20240118	201000	56939385	2985	2985	2985	2985	0
20	20240118	200900	56939385	2985	2985	2985	2985	0
21	20240118	200800	56939385	2985	2985	2985	2985	0
22	20240118	200700	56939385	2985	2985	2985	2985	0
23	20240118	200600	56939385	2985	2985	2985	2985	0
24	20240118	200500	56939385	2985	2985	2985	2985	0
25	20240118	200400	56939385	2985	2985	2985	2985	0
26	20240118	200300	56939385	2985	2985	2985	2985	0
27	20240118	200200	56939385	2985	2985	2985	2985	0
28	20240118	200100	56939385	2985	2985	2985	2985	0
29	20240118	200000	56939385	2985	2985	2985	2985	0
30	20240118	195900	56939385	2985	2985	2985	2985	0
31	20240118	195800	56939385	2985	2985	2985	2985	0
32	20240118	195700	56939385	2985	2985	2985	2985	157
33	20240118	195600	56939385	2985	2985	2985	2985	0
34	20240118	195500	56939385	2985	2985	2985	2985	0
35	20240118	195400	56939385	2985	2985	2985	2985	0
36	20240118	195300	56939385	2985	2985	2985	2985	0
37	20240118	195200	56939385	2985	2985	2985	2985	0
38	20240118	195100	56939385	2985	2985	2985	2985	0
39	20240118	195000	56939385	2985	2985	2985	2985	0
40	20240118	194900	56939385	2985	2985	2985	2985	0
41	20240118	194800	56939385	2985	2985	2985	2985	0
42	20240118	194700	56939385	2985	2985	2985	2985	0
43	20240118	194600	56939385	2985	2985	2985	2985	0
44	20240118	194500	56939385	2985	2985	2985	2985	0
45	20240118	194400	56939385	2985	2985	2985	2985	0
46	20240118	194300	56939385	2985	2985	2985	2985	0
47	20240118	194200	56939385	2985	2985	2985	2985	0
48	20240118	194100	56939385	2985	2985	2985	2985	0
49	20240118	194000	56939385	2985	2985	2985	2985	0
50	20240118	193900	56939385	2985	2985	2985	2985	0
51	20240118	193800	56939385	2985	2985	2985	2985	0
52	20240118	193700	56939385	2985	2985	2985	2985	0
53	20240118	193600	56939385	2985	2985	2985	2985	0
54	20240118	193500	56939385	2985	2985	2985	2985	0
55	20240118	193400	56939385	2985	2985	2985	2985	0
56	20240118	193300	56939385	2985	2985	2985	2985	0
57	20240118	193200	56939385	2985	2985	2985	2985	0
58	20240118	193100	56939385	2985	2985	2985	2985	0
59	20240118	193000	56939385	2985	2985	2985	2985	0
60	20240118	192900	56939385	2985	2985	2985	2985	0
61	20240118	192800	56939385	2985	2985	2985	2985	0
62	20240118	192700	56939385	2985	2985	2985	2985	157
63	20240118	192600	56939385	2985	2985	2985	2985	0
64	20240118	192500	56939385	2985	2985	2985	2985	0
65	20240118	192400	56939385	2985	2985	2985	2985	0
66	20240118	192300	56939385	2985	2985	2985	2985	0
67	20240118	192200	56939385	2985	2985	2985	2985	0
68	20240118	192100	56939385	2985	2985	2985	2985	0
69	20240118	192000	56939385	2985	2985	2985	2985	0
70	20240118	191900	56939385	2985	2985	2985	2985	0
71	20240118	191800	56939385	2985	2985	2985	2985	0
72	20240118	191700	56939385	2985	2985	2985	2985	0
73	20240118	191600	56939385	2985	2985	2985	2985	0
74	20240118	191500	56939385	2985	2985	2985	2985	0
75	20240118	191400	56939385	2985	2985	2985	2985	0
76	20240118	191300	56939385	2985	2985	2985	2985	0
77	20240118	191200	56939385	2985	2985	2985	2985	0
78	20240118	191100	56939385	2985	2985	2985	2985	0
79	20240118	191000	56939385	2985	2985	2985	2985	0
80	20240118	190900	56939385	2985	2985	2985	2985	0
81	20240118	190800	56939385	2985	2985	2985	2985	0
82	20240118	190700	56939385	2985	2985	2985	2985	0
83	20240118	190600	56939385	2985	2985	2985	2985	0
84	20240118	190500	56939385	2985	2985	2985	2985	0
85	20240118	190400	56939385	2985	2985	2985	2985	0
86	20240118	190300	56939385	2985	2985	2985	2985	0
87	20240118	190200	56939385	2985	2985	2985	2985	0
88	20240118	190100	56939385	2985	2985	2985	2985	0
89	20240118	190000	56939385	2985	2985	2985	2985	0
90	20240118	185900	56939385	2985	2985	2985	2985	0
91	20240118	185800	56939385	2985	2985	2985	2985	0
92	20240118	185700	56939385	2985	2985	2985	2985	157
93	20240118	185600	56939385	2985	2985	2985	2985	0
94	20240118	185500	56939385	2985	2985	2985	2985	0
95	20240118	185400	56939385	2985	2985	2985	2985	0
96	20240118	185300	56939385	2985	2985	2985	2985	0
97	20240118	185200	56939385	2985	2985	2985	2985	0
98	20240118	185100	56939385	2985	2985	2985	2985	0
99	20240118	185000	56939385	2985	2985	2985	2985	0
100	20240118	184900	56939385	2985	2985	2985	2985	0
101	20240118	184800	56939385	2985	2985	2985	2985	0
102	20240118	184700	56939385	2985	2985	2985	2985	0
103	20240118	184600	56939385	2985	2985	2985	2985	0
104	20240118	184500	56939385	2985	2985	2985	2985	0
105	20240118	184400	56939385	2985	2985	2985	2985	0
106	20240118	184300	56939385	2985	2985	2985	2985	0
107	20240118	184200	56939385	2985	2985	2985	2985	0
108	20240118	184100	56939385	2985	2985	2985	2985	0
109	20240118	184000	56939385	2985	2985	2985	2985	0
110	20240118	183900	56939385	2985	2985	2985	2985	0
111	20240118	183800	56939385	2985	2985	2985	2985	0
112	20240118	183700	56939385	2985	2985	2985	2985	0
113	20240118	183600	56939385	2985	2985	2985	2985	0
114	20240118	183500	56939385	2985	2985	2985	2985	0
115	20240118	183400	56939385	2985	2985	2985	2985	0
116	20240118	183300	56939385	2985	2985	2985	2985	0
117	20240118	183200	56939385	2985	2985	2985	2985	0
118	20240118	183100	56939385	2985	2985	2985	2985	0
119	20240118	183000	56939385	2985	2985	2985	2985	0
120	20240118	182900	56939385	2985	2985	2985	2985	0
121	20240118	182800	56939385	2985	2985	2985	2985	0
122	20240118	182700	56939385	2985	2985	2985	2985	157
123	20240118	182600	56939385	2985	2985	2985	2985	0
124	20240118	182500	56939385	2985	2985	2985	2985	0
125	20240118	182400	56939385	2985	2985	2985	2985	0
126	20240118	182300	56939385	2985	2985	2985	2985	0
127	20240118	182200	56939385	2985	2985	2985	2985	0
128	20240118	182100	56939385	2985	2985	2985	2985	0
129	20240118	182000	56939385	2985	2985	2985	2985	0
130	20240118	181900	56939385	2985	2985	2985	2985	0
131	20240118	181800	56939385	2985	2985	2985	2985	0
132	20240118	181700	56939385	2985	2985	2985	2985	0
133	20240118	181600	56939385	2985	2985	2985	2985	0
134	20240118	181500	56939385	2985	2985	2985	2985	0
135	20240118	181400	56939385	2985	2985	2985	2985	0
136	20240118	181300	56939385	2985	2985	2985	2985	0
137	20240118	181200	56939385	2985	2985	2985	2985	0
138	20240118	181100	56939385	2985	2985	2985	2985	0
139	20240118	181000	56939385	2985	2985	2985	2985	0
140	20240118	180900	56939385	2985	2985	2985	2985	0
141	20240118	180800	56939385	2985	2985	2985	2985	0
142	20240118	180700	56939385	2985	2985	2985	2985	0
143	20240118	180600	56939385	2985	2985	2985	2985	0
144	20240118	180500	56939385	2985	2985	2985	2985	0
145	20240118	180400	56939385	2985	2985	2985	2985	0
146	20240118	180300	56939385	2985	2985	2985	2985	0
147	20240118	180200	56939385	2985	2985	2985	2985	0
148	20240118	180100	56939385	2985	2985	2985	2985	0
149	20240118	180000	56939385	2985	2985	2985	2985	0
150	20240118	175900	56939385	2985	2985	2985	2985	0
151	20240118	175800	56939385	2985	2985	2985	2985	0
152	20240118	175700	56939385	2985	2985	2985	2985	157
153	20240118	175600	56939385	2985	2985	2985	2985	0
154	20240118	175500	56939385	2985	2985	2985	2985	0
155	20240118	175400	56939385	2985	2985	2985	2985	0
156	20240118	175300	56939385	2985	2985	2985	2985	0
157	20240118	175200	56939385	2985	2985	2985	2985	0
158	20240118	175100	56939385	2985	2985	2985	2985	0
159	20240118	175000	56939385	2985	2985	2985	2985	0
160	20240118	174900	56939385	2985	2985	2985	2985	0
161	20240118	174800	56939385	2985	2985	2985	2985	0
162	20240118	174700	56939385	2985	2985	2985	2985	0
163	20240118	174600	56939385	2985	2985	2985	2985	0
164	20240118	174500	56939385	2985	2985	2985	2985	0
165	20240118	174400	56939385	2985	2985	2985	2985	0
166	20240118	174300	56939385	2985	2985	2985	2985	0
167	20240118	174200	56939385	2985	2985	2985	2985	0
168	20240118	174100	56939385	2985	2985	2985	2985	0
169	20240118	174000	56939385	2985	2985	2985	2985	0
170	20240118	173900	56939385	2985	2985	2985	2985	0
171	20240118	173800	56939385	2985	2985	2985	2985	0
172	20240118	173700	56939385	2985	2985	2985	2985	0
173	20240118	173600	56939385	2985	2985	2985	2985	0
174	20240118	173500	56939385	2985	2985	2985	2985	0
175	20240118	173400	56939385	2985	2985	2985	2985	0
176	20240118	173300	56939385	2985	2985	2985	2985	0
177	20240118	173200	56939385	2985	2985	2985	2985	0
178	20240118	173100	56939385	2985	2985	2985	2985	0
179	20240118	173000	56939385	2985	2985	2985	2985	0
180	20240118	172900	56939385	2985	2985	2985	2985	0
181	20240118	172800	56939385	2985	2985	2985	2985	0
182	20240118	172700	56939385	2985	2985	2985	2985	157
183	20240118	172600	56939385	2985	2985	2985	2985	0
184	20240118	172500	56939385	2985	2985	2985	2985	0
185	20240118	172400	56939385	2985	2985	2985	2985	0
186	20240118	172300	56939385	2985	2985	2985	2985	0
187	20240118	172200	56939385	2985	2985	2985	2985	0
188	20240118	172100	56939385	2985	2985	2985	2985	0
189	20240118	172000	56939385	2985	2985	2985	2985	0
190	20240118	171900	56939385	2985	2985	2985	2985	0
191	20240118	171800	56939385	2985	2985	2985	2985	0
192	20240118	171700	56939385	2985	2985	2985	2985	0
193	20240118	171600	56939385	2985	2985	2985	2985	0
194	20240118	171500	56939385	2985	2985	2985	2985	0
195	20240118	171400	56939385	2985	2985	2985	2985	0
196	20240118	171300	56939385	2985	2985	2985	2985	0
197	20240118	171200	56939385	2985	2985	2985	2985	0
198	20240118	171100	56939385	2985	2985	2985	2985	0
199	20240118	171000	56939385	2985	2985	2985	2985	0
200	20240118	170900	56939385	2985	2985	2985	2985	0
201	20240118	170800	56939385	2985	2985	2985	2985	0
202	20240118	170700	56939385	2985	2985	2985	2985	0
203	20240118	170600	56939385	2985	2985	2985	2985	0
204	20240118	170500	56939385	2985	2985	2985	2985	0
205	20240118	170400	56939385	2985	2985	2985	2985	0
206	20240118	170300	56939385	2985	2985	2985	2985	0
207	20240118	170200	56939385	2985	2985	2985	2985	0
208	20240118	170100	56939385	2985	2985	2985	2985	0
209	20240118	170000	56939385	2985	2985	2985	2985	0
210	20240118	165900	56939385	2985	2985	2985	2985	0
211	20240118	165800	56939385	2985	2985	2985	2985	0
212	20240118	165700	56939385	2985	2985	2985	2985	157
213	20240118	165600	56939385	2985	2985	2985	2985	0
214	20240118	165500	56939385	2985	2985	2985	2985	0
215	20240118	165400	56939385	2985	2985	2985	2985	0
216	20240118	165300	56939385	2985	2985	2985	2985	0
217	20240118	165200	56939385	2985	2985	2985	2985	0
218	20240118	165100	56939385	2985	2985	2985	2985	0
219	20240118	165000	56939385	2985	2985	2985	2985	0
220	20240118	164900	56939385	2985	2985	2985	2985	0
221	20240118	164800	56939385	2985	2985	2985	2985	0
222	20240118	164700	56939385	2985	2985	2985	2985	0
223	20240118	164600	56939385	2985	2985	2985	2985	0
224	20240118	164500	56939385	2985	2985	2985	2985	0
225	20240118	164400	56939385	2985	2985	2985	2985	0
226	20240118	164300	56939385	2985	2985	2985	2985	0
227	20240118	164200	56939385	2985	2985	2985	2985	0
228	20240118	164100	56939385	2985	2985	2985	2985	0
229	20240118	164000	56939385	2985	2985	2985	2985	0
230	20240118	163900	56939385	2985	2985	2985	2985	0
231	20240118	163800	56939385	2985	2985	2985	2985	0
232	20240118	163700	56939385	2985	2985	2985	2985	0
233	20240118	163600	56939385	2985	2985	2985	2985	0
234	20240118	163500	56939385	2985	2985	2985	2985	0
235	20240118	163400	56939385	2985	2985	2985	2985	0
236	20240118	163300	56939385	2985	2985	2985	2985	0
237	20240118	163200	56939385	2985	2985	2985	2985	0
238	20240118	163100	56939385	2985	2985	2985	2985	0
239	20240118	163000	56939385	2985	2985	2985	2985	0
240	20240118	162900	56939385	2985	2985	2985	2985	0
241	20240118	162800	56939385	2985	2985	2985	2985	0
242	20240118	162700	56939385	2985	2985	2985	2985	157
243	20240118	162600	56939385	2985	2985	2985	2985	0
244	20240118	162500	56939385	2985	2985	2985	2985	0
245	20240118	162400	56939385	2985	2985	2985	2985	0
246	20240118	162300	56939385	2985	2985	2985	2985	0
247	20240118	162200	56939385	2985	2985	2985	2985	0
248	20240118	162100	56939385	2985	2985	2985	2985	0
249	20240118	162000	56939385	2985	2985	2985	2985	0
250	20240118	161900	56939385	2985	2985	2985	2985	0
251	20240118	161800	56939385	2985	2985	2985	2985	0
252	20240118	161700	56939385	2985	2985	2985	2985	0
253	20240118	161600	56939385	2985	2985	2985	2985	0
254	20240118	161500	56939385	2985	2985	2985	2985	0
255	20240118	161400	56939385	2985	2985	2985	2985	0
256	20240118	161300	56939385	2985	2985	2985	2985	0
257	20240118	161200	56939385	2985	2985	2985	2985	0
258	20240118	161100	56939385	2985	2985	2985	2985	0
259	20240118	161000	56939385	2985	2985	2985	2985	0
260	20240118	160900	56939385	2985	2985	2985	2985	0
261	20240118	160800	56939385	2985	2985	2985	2985	0
262	20240118	160700	56939385	2985	2985	2985	2985	0
263	20240118	160600	56939385	2985	2985	2985	2985	0
264	20240118	160500	56939385	2985	2985	2985	2985	0
265	20240118	160400	56939385	2985	2985	2985	2985	0
266	20240118	160300	56939385	2985	2985	2985	2985	0
267	20240118	160200	56939385	2985	2985	2985	2985	0
268	20240118	160100	56939385	2985	2985	2985	2985	0
269	20240118	160000	56939385	2985	2985	2985	2985	0
270	20240118	155900	56939385	2985	2985	2985	2985	0
271	20240118	155800	56939385	2985	2985	2985	2985	0
272	20240118	155700	56939385	2985	2985	2985	2985	157
273	20240118	155600	56939385	2985	2985	2985	2985	0
274	20240118	155500	56939385	2985	2985	2985	2985	0
275	20240118	155400	56939385	2985	2985	2985	2985	0
276	20240118	155300	56939385	2985	2985	2985	2985	0
277	20240118	155200	56939385	2985	2985	2985	2985	0
278	20240118	155100	56939385	2985	2985	2985	2985	0
279	20240118	155000	56939385	2985	2985	2985	2985	0
280	20240118	154900	56939385	2985	2985	2985	2985	0
281	20240118	154800	56939385	2985	2985	2985	2985	0
282	20240118	154700	56939385	2985	2985	2985	2985	0
283	20240118	154600	56939385	2985	2985	2985	2985	0
284	20240118	154500	56939385	2985	2985	2985	2985	0
285	20240118	154400	56939385	2985	2985	2985	2985	0
286	20240118	154300	56939385	2985	2985	2985	2985	0
287	20240118	154200	56939385	2985	2985	2985	2985	0
288	20240118	154100	56939385	2985	2985	2985	2985	0
289	20240118	154000	56939385	2985	2985	2985	2985	0
290	20240118	153900	56939385	2985	2985	2985	2985	0
291	20240118	153800	56939385	2985	2985	2985	2985	0
292	20240118	153700	56939385	2985	2985	2985	2985	0
293	20240118	153600	56939385	2985	2985	2985	2985	0
294	20240118	153500	56939385	2985	2985	2985	2985	0
295	20240118	153400	56939385	2985	2985	2985	2985	0
296	20240118	153300	56939385	2985	2985	2985	2985	0
297	20240118	153200	56939385	2985	2985	2985	2985	0
298	20240118	153100	56939385	2985	2985	2985	2985	0
299	20240118	153000	56939385	2985	2985	2985	2985	157
300	20240118	152900	56470740	2985	2985	2985	2985	0
301	20240118	152800	56470740	2985	2985	2985	2985	0
302	20240118	152700	56470740	2985	2985	2985	2985	0
303	20240118	152600	56470740	2985	2985	2985	2985	0
304	20240118	152500	56470740	2985	2985	2985	2985	0
305	20240118	152400	56470740	2985	2985	2985	2985	0
306	20240118	152300	56470740	2985	2985	2985	2985	0
307	20240118	152200	56470740	2985	2985	2985	2985	0
308	20240118	152100	56470740	2985	2985	2985	2985	0
309	20240118	152000	56470740	2985	2985	2985	2985	0
310	20240118	151900	56470740	2985	2985	2985	2985	0
311	20240118	151800	56470740	2985	2985	2985	2985	0
312	20240118	151700	56470740	2985	2985	2985	2985	0
313	20240118	151600	56470740	2985	2985	2985	2985	0
314	20240118	151500	56470740	2985	2985	2985	2985	0
315	20240118	151400	56470740	2985	2985	2985	2985	0
316	20240118	151300	56470740	2985	2985	2985	2985	0
317	20240118	151200	56470740	2985	2985	2985	2985	183
318	20240118	151100	55924485	2980	2980	2980	2980	100
319	20240118	151000	55626485	2985	2985	2985	2985	0
320	20240118	150900	55626485	2985	2985	2985	2985	0
321	20240118	150800	55626485	2985	2985	2985	2985	0
322	20240118	150700	55626485	2985	2985	2985	2985	0
323	20240118	150600	55626485	2985	2985	2985	2985	0
324	20240118	150500	55626485	2985	2985	2985	2985	0
325	20240118	150400	55626485	2985	2985	2985	2985	0
326	20240118	150300	55626485	2985	2985	2985	2985	0
327	20240118	150200	55626485	2985	2985	2985	2985	0
328	20240118	150100	55626485	2985	2985	2985	2985	0
329	20240118	150000	55626485	2985	2985	2985	2985	0
330	20240118	145900	55626485	2985	2985	2985	2985	0
331	20240118	145800	55626485	2985	2985	2985	2985	0
332	20240118	145700	55626485	2985	2985	2985	2985	0
333	20240118	145600	55626485	2985	2985	2985	2985	0
334	20240118	145500	55626485	2985	2985	2985	2985	0
335	20240118	145400	55626485	2985	2985	2985	2985	4
336	20240118	145300	55614545	2980	2980	2980	2980	0
337	20240118	145200	55614545	2980	2980	2980	2980	0
338	20240118	145100	55614545	2980	2980	2980	2980	0
339	20240118	145000	55614545	2980	2980	2980	2980	0
340	20240118	144900	55614545	2980	2980	2980	2980	0
341	20240118	144800	55614545	2980	2980	2980	2980	0
342	20240118	144700	55614545	2980	2980	2980	2980	0
343	20240118	144600	55614545	2980	2980	2980	2980	0
344	20240118	144500	55614545	2980	2980	2980	2980	0
345	20240118	144400	55614545	2980	2980	2980	2980	0
346	20240118	144300	55614545	2980	2980	2980	2980	0
347	20240118	144200	55614545	2980	2980	2980	2980	0
348	20240118	144100	55614545	2980	2980	2980	2980	0
349	20240118	144000	55614545	2980	2980	2980	2980	0
350	20240118	143900	55614545	2980	2980	2980	2980	0
351	20240118	143800	55614545	2980	2980	2980	2980	0
352	20240118	143700	55614545	2980	2980	2980	2980	50
353	20240118	143600	55465545	2985	2985	2985	2985	0
354	20240118	143500	55465545	2985	2985	2985	2985	0
355	20240118	143400	55465545	2985	2985	2985	2985	1500
356	20240118	143300	50988045	2985	2985	2985	2985	0
357	20240118	143200	50988045	2985	2980	2985	2980	6000
358	20240118	143100	33107915	2975	2975	2975	2975	0
359	20240118	143000	33107915	2975	2975	2975	2975	0
360	20240118	142900	33107915	2975	2975	2975	2975	0
361	20240118	142800	33107915	2975	2975	2975	2975	1
362	20240118	142700	33104940	2975	2975	2975	2975	0
363	20240118	142600	33104940	2975	2975	2975	2975	0
364	20240118	142500	33104940	2975	2975	2975	2975	1
365	20240118	142400	33101965	2975	2975	2975	2975	0
366	20240118	142300	33101965	2975	2975	2975	2975	19
367	20240118	142200	33045440	2975	2975	2975	2975	41
368	20240118	142100	32923465	2975	2975	2975	2975	10
369	20240118	142000	32893715	2970	2970	2970	2970	0
370	20240118	141900	32893715	2970	2970	2970	2970	0
371	20240118	141800	32893715	2970	2970	2970	2970	30
372	20240118	141700	32804615	2970	2970	2970	2970	0
373	20240118	141600	32804615	2970	2970	2970	2970	0
374	20240118	141500	32804615	2970	2970	2970	2970	0
375	20240118	141400	32804615	2970	2970	2970	2970	0
376	20240118	141300	32804615	2970	2970	2970	2970	0
377	20240118	141200	32804615	2970	2970	2970	2970	0
378	20240118	141100	32804615	2970	2970	2970	2970	83
379	20240118	141000	32558105	2970	2970	2970	2970	100
380	20240118	140900	32261105	2970	2970	2970	2970	0
381	20240118	140800	32261105	2970	2970	2970	2970	3
382	20240118	140700	32252195	2970	2970	2970	2970	0
383	20240118	140600	32252195	2970	2970	2970	2970	0
384	20240118	140500	32252195	2970	2970	2970	2970	0
385	20240118	140400	32252195	2970	2970	2970	2970	0
386	20240118	140300	32252195	2970	2970	2970	2970	1
387	20240118	140200	32249225	2970	2970	2970	2970	0
388	20240118	140100	32249225	2970	2970	2970	2970	0
389	20240118	140000	32249225	2970	2970	2970	2970	242
390	20240118	135900	31530485	2975	2975	2975	2975	0
391	20240118	135800	31530485	2975	2975	2975	2975	0
392	20240118	135700	31530485	2975	2975	2975	2975	0
393	20240118	135600	31530485	2975	2975	2975	2975	17
394	20240118	135500	31479910	2980	2980	2980	2980	0
395	20240118	135400	31479910	2980	2980	2980	2980	0
396	20240118	135300	31479910	2980	2980	2980	2980	2
397	20240118	135200	31473950	2980	2980	2980	2980	0
398	20240118	135100	31473950	2980	2980	2980	2980	0
399	20240118	135000	31473950	2980	2980	2980	2980	87
400	20240118	134900	31214690	2980	2980	2980	2980	0
401	20240118	134800	31214690	2980	2980	2980	2980	0
402	20240118	134700	31214690	2980	2980	2980	2980	0
403	20240118	134600	31214690	2980	2980	2980	2980	0
404	20240118	134500	31214690	2980	2980	2980	2980	0
405	20240118	134400	31214690	2980	2980	2980	2980	0
406	20240118	134300	31214690	2980	2980	2980	2980	0
407	20240118	134200	31214690	2980	2980	2980	2980	0
408	20240118	134100	31214690	2980	2980	2980	2980	0
409	20240118	134000	31214690	2980	2980	2980	2980	0
410	20240118	133900	31214690	2980	2980	2980	2980	0
411	20240118	133800	31214690	2980	2980	2980	2980	0
412	20240118	133700	31214690	2980	2980	2980	2980	0
413	20240118	133600	31214690	2980	2980	2980	2980	0
414	20240118	133500	31214690	2980	2980	2980	2980	0
415	20240118	133400	31214690	2980	2980	2980	2980	0
416	20240118	133300	31214690	2980	2980	2980	2980	0
417	20240118	133200	31214690	2980	2980	2980	2980	0
418	20240118	133100	31214690	2980	2980	2980	2980	0
419	20240118	133000	31214690	2980	2980	2980	2980	0
420	20240118	132900	31214690	2980	2980	2980	2980	0
421	20240118	132800	31214690	2980	2980	2980	2980	0
422	20240118	132700	31214690	2980	2980	2980	2980	10
423	20240118	132600	31184890	2980	2980	2980	2980	0
424	20240118	132500	31184890	2980	2980	2980	2980	6
425	20240118	132400	31167010	2980	2980	2980	2980	10
426	20240118	132300	31137210	2975	2975	2975	2975	0
427	20240118	132200	31137210	2975	2975	2975	2975	0
428	20240118	132100	31137210	2975	2975	2975	2975	30
429	20240118	132000	31047960	2975	2975	2975	2975	0
430	20240118	131900	31047960	2975	2975	2975	2975	100
431	20240118	131800	30750460	2980	2980	2980	2980	0
432	20240118	131700	30750460	2980	2980	2980	2980	0
433	20240118	131600	30750460	2980	2980	2980	2980	0
434	20240118	131500	30750460	2980	2980	2980	2980	0
435	20240118	131400	30750460	2980	2980	2980	2980	2
436	20240118	131300	30744500	2980	2980	2980	2980	0
437	20240118	131200	30744500	2980	2980	2980	2980	1
438	20240118	131100	30741520	2980	2980	2980	2980	0
439	20240118	131000	30741520	2980	2980	2980	2980	0
440	20240118	130900	30741520	2980	2980	2980	2980	0
441	20240118	130800	30741520	2980	2980	2980	2980	0
442	20240118	130700	30741520	2980	2980	2980	2980	0
443	20240118	130600	30741520	2980	2980	2980	2980	0
444	20240118	130500	30741520	2980	2980	2980	2980	0
445	20240118	130400	30741520	2980	2980	2980	2980	0
446	20240118	130300	30741520	2980	2980	2980	2980	0
447	20240118	130200	30741520	2980	2980	2980	2980	0
448	20240118	130100	30741520	2980	2980	2980	2980	0
449	20240118	130000	30741520	2980	2980	2980	2980	500
450	20240118	125900	29251520	2980	2980	2980	2980	0
451	20240118	125800	29251520	2980	2980	2980	2980	0
452	20240118	125700	29251520	2980	2980	2980	2980	0
453	20240118	125600	29251520	2980	2980	2980	2980	0
454	20240118	125500	29251520	2980	2980	2980	2980	500
455	20240118	125400	27761520	2980	2980	2980	2980	0
456	20240118	125300	27761520	2980	2980	2980	2980	0
457	20240118	125200	27761520	2980	2980	2980	2980	0
458	20240118	125100	27761520	2980	2980	2980	2980	0
459	20240118	125000	27761520	2980	2980	2980	2980	100
460	20240118	124900	27463520	2980	2980	2980	2980	0
461	20240118	124800	27463520	2980	2980	2980	2980	0
462	20240118	124700	27463520	2980	2980	2980	2980	0
463	20240118	124600	27463520	2980	2980	2980	2980	0
464	20240118	124500	27463520	2980	2980	2980	2980	0
465	20240118	124400	27463520	2980	2980	2980	2980	0
466	20240118	124300	27463520	2980	2980	2980	2980	0
467	20240118	124200	27463520	2980	2980	2980	2980	0
468	20240118	124100	27463520	2980	2980	2980	2980	0
469	20240118	124000	27463520	2980	2980	2980	2980	0
470	20240118	123900	27463520	2980	2980	2980	2980	10
471	20240118	123800	27433720	2980	2980	2980	2980	11
472	20240118	123700	27400940	2980	2980	2980	2980	0
473	20240118	123600	27400940	2980	2970	2980	2970	54
474	20240118	123500	27240520	2970	2970	2970	2970	0
475	20240118	123400	27240520	2970	2970	2970	2970	0
476	20240118	123300	27240520	2970	2970	2970	2970	0
477	20240118	123200	27240520	2970	2970	2970	2970	0
478	20240118	123100	27240520	2970	2970	2970	2970	0
479	20240118	123000	27240520	2970	2970	2970	2970	0
480	20240118	122900	27240520	2970	2970	2970	2970	0
481	20240118	122800	27240520	2970	2970	2970	2970	0
482	20240118	122700	27240520	2970	2970	2970	2970	0
483	20240118	122600	27240520	2970	2970	2970	2970	0
484	20240118	122500	27240520	2970	2970	2970	2970	0
485	20240118	122400	27240520	2970	2970	2970	2970	0
486	20240118	122300	27240520	2970	2970	2970	2970	0
487	20240118	122200	27240520	2970	2970	2970	2970	26
488	20240118	122100	27163300	2970	2970	2970	2970	0
489	20240118	122000	27163300	2970	2970	2970	2970	50
490	20240118	121900	27014800	2970	2970	2970	2970	0
491	20240118	121800	27014800	2970	2970	2970	2970	0
492	20240118	121700	27014800	2970	2970	2970	2970	0
493	20240118	121600	27014800	2970	2970	2970	2970	0
494	20240118	121500	27014800	2970	2970	2970	2970	0
495	20240118	121400	27014800	2970	2970	2970	2970	0
496	20240118	121300	27014800	2970	2970	2970	2970	0
497	20240118	121200	27014800	2970	2970	2970	2970	0
498	20240118	121100	27014800	2970	2970	2970	2970	0
499	20240118	121000	27014800	2970	2970	2970	2970	0
500	20240118	120900	27014800	2970	2970	2970	2970	30
501	20240118	120800	26925700	2970	2970	2970	2970	0
502	20240118	120700	26925700	2970	2970	2970	2970	0
503	20240118	120600	26925700	2970	2970	2970	2970	0
504	20240118	120500	26925700	2970	2970	2970	2970	33
505	20240118	120400	26827690	2980	2980	2980	2980	0
506	20240118	120300	26827690	2980	2980	2980	2980	0
507	20240118	120200	26827690	2980	2980	2980	2980	0
508	20240118	120100	26827690	2980	2980	2980	2980	0
509	20240118	120000	26827690	2980	2980	2980	2980	0
510	20240118	115900	26827690	2980	2980	2980	2980	0
511	20240118	115800	26827690	2980	2980	2980	2980	0
512	20240118	115700	26827690	2980	2980	2980	2980	0
513	20240118	115600	26827690	2980	2980	2980	2980	0
514	20240118	115500	26827690	2980	2980	2980	2980	0
515	20240118	115400	26827690	2980	2980	2980	2980	0
516	20240118	115300	26827690	2980	2980	2980	2980	0
517	20240118	115200	26827690	2980	2980	2980	2980	0
518	20240118	115100	26827690	2980	2980	2980	2980	0
519	20240118	115000	26827690	2980	2980	2980	2980	0
520	20240118	114900	26827690	2980	2980	2980	2980	0
521	20240118	114800	26827690	2980	2980	2980	2980	3
522	20240118	114700	26818750	2975	2975	2975	2975	412
523	20240118	114600	25593050	2975	2975	2975	2975	0
524	20240118	114500	25593050	2975	2975	2975	2975	1
525	20240118	114400	25590075	2975	2975	2975	2975	0
526	20240118	114300	25590075	2975	2975	2975	2975	0
527	20240118	114200	25590075	2975	2975	2975	2975	0
528	20240118	114100	25590075	2975	2975	2975	2975	19
529	20240118	114000	25533550	2975	2975	2975	2975	0
530	20240118	113900	25533550	2975	2975	2975	2975	0
531	20240118	113800	25533550	2975	2975	2975	2975	0
532	20240118	113700	25533550	2975	2975	2975	2975	0
533	20240118	113600	25533550	2975	2975	2975	2975	0
534	20240118	113500	25533550	2975	2975	2975	2975	0
535	20240118	113400	25533550	2975	2975	2975	2975	0
536	20240118	113300	25533550	2975	2975	2975	2975	0
537	20240118	113200	25533550	2975	2975	2975	2975	0
538	20240118	113100	25533550	2975	2975	2975	2975	250
539	20240118	113000	24789800	2975	2975	2975	2975	20
540	20240118	112900	24730300	2975	2975	2975	2975	0
541	20240118	112800	24730300	2975	2975	2975	2975	0
542	20240118	112700	24730300	2975	2975	2975	2975	2
543	20240118	112600	24724350	2975	2975	2975	2975	0
544	20240118	112500	24724350	2975	2975	2975	2975	0
545	20240118	112400	24724350	2975	2975	2975	2975	0
546	20240118	112300	24724350	2975	2975	2975	2975	0
547	20240118	112200	24724350	2975	2975	2975	2975	80
548	20240118	112100	24486350	2975	2975	2975	2975	0
549	20240118	112000	24486350	2975	2975	2975	2975	1
550	20240118	111900	24483375	2975	2975	2975	2975	0
551	20240118	111800	24483375	2975	2975	2975	2975	0
552	20240118	111700	24483375	2975	2975	2975	2975	0
553	20240118	111600	24483375	2975	2975	2975	2975	0
554	20240118	111500	24483375	2975	2975	2975	2975	0
555	20240118	111400	24483375	2975	2975	2975	2975	0
556	20240118	111300	24483375	2975	2975	2975	2975	0
557	20240118	111200	24483375	2975	2975	2975	2975	0
558	20240118	111100	24483375	2975	2975	2975	2975	0
559	20240118	111000	24483375	2975	2975	2975	2975	1
560	20240118	110900	24480400	2975	2975	2975	2975	0
561	20240118	110800	24480400	2975	2975	2975	2975	0
562	20240118	110700	24480400	2975	2975	2975	2975	0
563	20240118	110600	24480400	2975	2975	2975	2975	0
564	20240118	110500	24480400	2975	2975	2975	2975	0
565	20240118	110400	24480400	2975	2975	2975	2975	0
566	20240118	110300	24480400	2975	2975	2975	2975	0
567	20240118	110200	24480400	2975	2975	2975	2975	0
568	20240118	110100	24480400	2975	2975	2975	2975	0
569	20240118	110000	24480400	2975	2975	2975	2975	0
570	20240118	105900	24480400	2975	2975	2975	2975	0
571	20240118	105800	24480400	2975	2975	2975	2975	0
572	20240118	105700	24480400	2975	2975	2975	2975	60
573	20240118	105600	24301900	2975	2975	2975	2975	3
574	20240118	105500	24292975	2960	2960	2960	2960	0
575	20240118	105400	24292975	2960	2960	2960	2960	0
576	20240118	105300	24292975	2960	2960	2960	2960	0
577	20240118	105200	24292975	2960	2960	2960	2960	0
578	20240118	105100	24292975	2960	2960	2960	2960	10
579	20240118	105000	24263375	2960	2960	2960	2960	0
580	20240118	104900	24263375	2960	2960	2960	2960	0
581	20240118	104800	24263375	2960	2960	2960	2960	0
582	20240118	104700	24263375	2960	2960	2960	2960	0
583	20240118	104600	24263375	2960	2975	2975	2960	669
584	20240118	104500	22275905	2975	2975	2975	2975	0
585	20240118	104400	22275905	2975	2975	2975	2975	0
586	20240118	104300	22275905	2975	2975	2975	2975	203
587	20240118	104200	21671980	2975	2975	2975	2975	0
588	20240118	104100	21671980	2975	2975	2975	2975	0
589	20240118	104000	21671980	2975	2975	2975	2975	5
590	20240118	103900	21657105	2975	2975	2975	2975	0
591	20240118	103800	21657105	2975	2975	2975	2975	0
592	20240118	103700	21657105	2975	2975	2975	2975	0
593	20240118	103600	21657105	2975	2975	2975	2975	0
594	20240118	103500	21657105	2975	2975	2975	2975	0
595	20240118	103400	21657105	2975	2975	2975	2975	0
596	20240118	103300	21657105	2975	2975	2975	2975	0
597	20240118	103200	21657105	2975	2975	2975	2975	1
598	20240118	103100	21654130	2975	2975	2975	2975	0
599	20240118	103000	21654130	2975	2975	2975	2975	0
600	20240118	102900	21654130	2975	2975	2975	2975	0
601	20240118	102800	21654130	2975	2975	2975	2975	0
602	20240118	102700	21654130	2975	2975	2975	2975	0
603	20240118	102600	21654130	2975	2975	2975	2975	0
604	20240118	102500	21654130	2975	2975	2975	2975	0
605	20240118	102400	21654130	2975	2975	2975	2975	1
606	20240118	102300	21651155	2975	2975	2975	2975	2
607	20240118	102200	21645205	2975	2975	2975	2975	0
608	20240118	102100	21645205	2975	2975	2975	2975	0
609	20240118	102000	21645205	2975	2975	2975	2975	0
610	20240118	101900	21645205	2975	2975	2975	2975	3
611	20240118	101800	21636280	2975	2975	2975	2975	0
612	20240118	101700	21636280	2975	2975	2975	2975	0
613	20240118	101600	21636280	2975	2975	2975	2975	0
614	20240118	101500	21636280	2975	2975	2975	2975	8
615	20240118	101400	21612480	2970	2970	2970	2970	0
616	20240118	101300	21612480	2970	2970	2970	2970	0
617	20240118	101200	21612480	2970	2970	2970	2970	0
618	20240118	101100	21612480	2970	2970	2970	2970	0
619	20240118	101000	21612480	2970	2970	2970	2970	0
620	20240118	100900	21612480	2970	2970	2970	2970	0
621	20240118	100800	21612480	2970	2970	2970	2970	0
622	20240118	100700	21612480	2970	2970	2970	2970	0
623	20240118	100600	21612480	2970	2970	2970	2970	1
624	20240118	100500	21609510	2960	2960	2960	2960	2134
625	20240118	100400	15292870	2965	2965	2965	2965	0
626	20240118	100300	15292870	2965	2965	2965	2965	1
627	20240118	100200	15289905	2965	2965	2965	2965	103
628	20240118	100100	14984510	2965	2965	2965	2965	6
629	20240118	100000	14966720	2965	2965	2965	2965	575
630	20240118	095900	13261845	2970	2970	2970	2970	0
631	20240118	095800	13261845	2970	2975	2975	2970	543
632	20240118	095700	11646740	2980	2980	2980	2980	0
633	20240118	095600	11646740	2980	2980	2980	2980	0
634	20240118	095500	11646740	2980	2980	2980	2980	0
635	20240118	095400	11646740	2980	2980	2980	2980	10
636	20240118	095300	11616940	2980	2980	2980	2980	2
637	20240118	095200	11610980	2980	2980	2980	2980	8
638	20240118	095100	11587140	2980	2980	2980	2980	20
639	20240118	095000	11527540	2980	2980	2980	2980	0
640	20240118	094900	11527540	2980	2980	2980	2980	0
641	20240118	094800	11527540	2980	2980	2980	2980	0
642	20240118	094700	11527540	2980	2980	2980	2980	0
643	20240118	094600	11527540	2980	2980	2980	2980	0
644	20240118	094500	11527540	2980	2980	2980	2980	100
645	20240118	094400	11229540	2975	2975	2975	2975	0
646	20240118	094300	11229540	2975	2975	2975	2975	0
647	20240118	094200	11229540	2975	2975	2975	2975	28
648	20240118	094100	11146240	2975	2975	2975	2975	0
649	20240118	094000	11146240	2975	2975	2975	2975	0
650	20240118	093900	11146240	2975	2975	2975	2975	7
651	20240118	093800	11125415	2960	2975	2975	2960	110
652	20240118	093700	10799665	2975	2975	2975	2975	4
653	20240118	093600	10787765	2965	2965	2965	2965	0
654	20240118	093500	10787765	2965	2965	2965	2965	1146
655	20240118	093400	7389875	2965	2970	2970	2965	138
656	20240118	093300	6980050	2975	2975	2975	2975	0
657	20240118	093200	6980050	2975	2975	2975	2975	100
658	20240118	093100	6682550	2975	2975	2975	2975	3
659	20240118	093000	6673625	2965	2965	2965	2965	47
660	20240118	092900	6534270	2965	2965	2965	2965	0
661	20240118	092800	6534270	2965	2975	2975	2965	108
662	20240118	092700	6213565	2980	2980	2980	2980	0
663	20240118	092600	6213565	2980	2980	2980	2980	0
664	20240118	092500	6213565	2980	2980	2980	2980	0
665	20240118	092400	6213565	2980	2980	2980	2980	0
666	20240118	092300	6213565	2980	2980	2980	2980	0
667	20240118	092200	6213565	2980	2980	2980	2980	0
668	20240118	092100	6213565	2980	2980	2980	2980	0
669	20240118	092000	6213565	2980	2965	2980	2965	38
670	20240118	091900	6100775	2965	2965	2965	2965	10
671	20240118	091800	6071125	2965	2965	2965	2965	170
672	20240118	091700	5567075	2965	2965	2965	2965	0
673	20240118	091600	5567075	2965	2980	2980	2965	107
674	20240118	091500	5249805	2980	2980	2980	2980	1
675	20240118	091400	5246825	2980	2980	2980	2980	0
676	20240118	091300	5246825	2980	2980	2980	2980	100
677	20240118	091200	4948825	2980	2980	2980	2980	0
678	20240118	091100	4948825	2980	2980	2980	2980	3
679	20240118	091000	4939885	2980	2980	2980	2980	0
680	20240118	090900	4939885	2980	2980	2980	2980	0
681	20240118	090800	4939885	2980	2980	2980	2980	0
682	20240118	090700	4939885	2980	2980	2980	2980	0
683	20240118	090600	4939885	2980	2980	2980	2980	6
684	20240118	090500	4922005	2980	2980	2980	2980	113
685	20240118	090400	4585265	2980	2980	2980	2980	114
686	20240118	090300	4245545	2980	2980	2980	2980	196
687	20240118	090200	3661465	2985	2985	2985	2985	0
688	20240118	090100	3661465	2985	2985	2985	2985	9
689	20240118	090000	3634600	2955	2980	2980	2955	1080