KissMeData/154030/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202700	44705680	2985	2985	2985	2985	1449
3	20240119	202600	44705680	2985	2985	2985	2985	0
4	20240119	202500	44705680	2985	2985	2985	2985	0
5	20240119	202400	44705680	2985	2985	2985	2985	0
6	20240119	202300	44705680	2985	2985	2985	2985	0
7	20240119	202200	44705680	2985	2985	2985	2985	0
8	20240119	202100	44705680	2985	2985	2985	2985	0
9	20240119	202000	44705680	2985	2985	2985	2985	0
10	20240119	201900	44705680	2985	2985	2985	2985	0
11	20240119	201800	44705680	2985	2985	2985	2985	0
12	20240119	201700	44705680	2985	2985	2985	2985	0
13	20240119	201600	44705680	2985	2985	2985	2985	0
14	20240119	201500	44705680	2985	2985	2985	2985	0
15	20240119	201400	44705680	2985	2985	2985	2985	0
16	20240119	201300	44705680	2985	2985	2985	2985	0
17	20240119	201200	44705680	2985	2985	2985	2985	0
18	20240119	201100	44705680	2985	2985	2985	2985	0
19	20240119	201000	44705680	2985	2985	2985	2985	0
20	20240119	200900	44705680	2985	2985	2985	2985	0
21	20240119	200800	44705680	2985	2985	2985	2985	0
22	20240119	200700	44705680	2985	2985	2985	2985	0
23	20240119	200600	44705680	2985	2985	2985	2985	0
24	20240119	200500	44705680	2985	2985	2985	2985	0
25	20240119	200400	44705680	2985	2985	2985	2985	0
26	20240119	200300	44705680	2985	2985	2985	2985	0
27	20240119	200200	44705680	2985	2985	2985	2985	0
28	20240119	200100	44705680	2985	2985	2985	2985	0
29	20240119	200000	44705680	2985	2985	2985	2985	0
30	20240119	195900	44705680	2985	2985	2985	2985	0
31	20240119	195800	44705680	2985	2985	2985	2985	0
32	20240119	195700	44705680	2985	2985	2985	2985	1449
33	20240119	195600	44705680	2985	2985	2985	2985	0
34	20240119	195500	44705680	2985	2985	2985	2985	0
35	20240119	195400	44705680	2985	2985	2985	2985	0
36	20240119	195300	44705680	2985	2985	2985	2985	0
37	20240119	195200	44705680	2985	2985	2985	2985	0
38	20240119	195100	44705680	2985	2985	2985	2985	0
39	20240119	195000	44705680	2985	2985	2985	2985	0
40	20240119	194900	44705680	2985	2985	2985	2985	0
41	20240119	194800	44705680	2985	2985	2985	2985	0
42	20240119	194700	44705680	2985	2985	2985	2985	0
43	20240119	194600	44705680	2985	2985	2985	2985	0
44	20240119	194500	44705680	2985	2985	2985	2985	0
45	20240119	194400	44705680	2985	2985	2985	2985	0
46	20240119	194300	44705680	2985	2985	2985	2985	0
47	20240119	194200	44705680	2985	2985	2985	2985	0
48	20240119	194100	44705680	2985	2985	2985	2985	0
49	20240119	194000	44705680	2985	2985	2985	2985	0
50	20240119	193900	44705680	2985	2985	2985	2985	0
51	20240119	193800	44705680	2985	2985	2985	2985	0
52	20240119	193700	44705680	2985	2985	2985	2985	0
53	20240119	193600	44705680	2985	2985	2985	2985	0
54	20240119	193500	44705680	2985	2985	2985	2985	0
55	20240119	193400	44705680	2985	2985	2985	2985	0
56	20240119	193300	44705680	2985	2985	2985	2985	0
57	20240119	193200	44705680	2985	2985	2985	2985	0
58	20240119	193100	44705680	2985	2985	2985	2985	0
59	20240119	193000	44705680	2985	2985	2985	2985	0
60	20240119	192900	44705680	2985	2985	2985	2985	0
61	20240119	192800	44705680	2985	2985	2985	2985	0
62	20240119	192700	44705680	2985	2985	2985	2985	1449
63	20240119	192600	44705680	2985	2985	2985	2985	0
64	20240119	192500	44705680	2985	2985	2985	2985	0
65	20240119	192400	44705680	2985	2985	2985	2985	0
66	20240119	192300	44705680	2985	2985	2985	2985	0
67	20240119	192200	44705680	2985	2985	2985	2985	0
68	20240119	192100	44705680	2985	2985	2985	2985	0
69	20240119	192000	44705680	2985	2985	2985	2985	0
70	20240119	191900	44705680	2985	2985	2985	2985	0
71	20240119	191800	44705680	2985	2985	2985	2985	0
72	20240119	191700	44705680	2985	2985	2985	2985	0
73	20240119	191600	44705680	2985	2985	2985	2985	0
74	20240119	191500	44705680	2985	2985	2985	2985	0
75	20240119	191400	44705680	2985	2985	2985	2985	0
76	20240119	191300	44705680	2985	2985	2985	2985	0
77	20240119	191200	44705680	2985	2985	2985	2985	0
78	20240119	191100	44705680	2985	2985	2985	2985	0
79	20240119	191000	44705680	2985	2985	2985	2985	0
80	20240119	190900	44705680	2985	2985	2985	2985	0
81	20240119	190800	44705680	2985	2985	2985	2985	0
82	20240119	190700	44705680	2985	2985	2985	2985	0
83	20240119	190600	44705680	2985	2985	2985	2985	0
84	20240119	190500	44705680	2985	2985	2985	2985	0
85	20240119	190400	44705680	2985	2985	2985	2985	0
86	20240119	190300	44705680	2985	2985	2985	2985	0
87	20240119	190200	44705680	2985	2985	2985	2985	0
88	20240119	190100	44705680	2985	2985	2985	2985	0
89	20240119	190000	44705680	2985	2985	2985	2985	0
90	20240119	185900	44705680	2985	2985	2985	2985	0
91	20240119	185800	44705680	2985	2985	2985	2985	0
92	20240119	185700	44705680	2985	2985	2985	2985	1449
93	20240119	185600	44705680	2985	2985	2985	2985	0
94	20240119	185500	44705680	2985	2985	2985	2985	0
95	20240119	185400	44705680	2985	2985	2985	2985	0
96	20240119	185300	44705680	2985	2985	2985	2985	0
97	20240119	185200	44705680	2985	2985	2985	2985	0
98	20240119	185100	44705680	2985	2985	2985	2985	0
99	20240119	185000	44705680	2985	2985	2985	2985	0
100	20240119	184900	44705680	2985	2985	2985	2985	0
101	20240119	184800	44705680	2985	2985	2985	2985	0
102	20240119	184700	44705680	2985	2985	2985	2985	0
103	20240119	184600	44705680	2985	2985	2985	2985	0
104	20240119	184500	44705680	2985	2985	2985	2985	0
105	20240119	184400	44705680	2985	2985	2985	2985	0
106	20240119	184300	44705680	2985	2985	2985	2985	0
107	20240119	184200	44705680	2985	2985	2985	2985	0
108	20240119	184100	44705680	2985	2985	2985	2985	0
109	20240119	184000	44705680	2985	2985	2985	2985	0
110	20240119	183900	44705680	2985	2985	2985	2985	0
111	20240119	183800	44705680	2985	2985	2985	2985	0
112	20240119	183700	44705680	2985	2985	2985	2985	0
113	20240119	183600	44705680	2985	2985	2985	2985	0
114	20240119	183500	44705680	2985	2985	2985	2985	0
115	20240119	183400	44705680	2985	2985	2985	2985	0
116	20240119	183300	44705680	2985	2985	2985	2985	0
117	20240119	183200	44705680	2985	2985	2985	2985	0
118	20240119	183100	44705680	2985	2985	2985	2985	0
119	20240119	183000	44705680	2985	2985	2985	2985	0
120	20240119	182900	44705680	2985	2985	2985	2985	0
121	20240119	182800	44705680	2985	2985	2985	2985	0
122	20240119	182700	44705680	2985	2985	2985	2985	1449
123	20240119	182600	44705680	2985	2985	2985	2985	0
124	20240119	182500	44705680	2985	2985	2985	2985	0
125	20240119	182400	44705680	2985	2985	2985	2985	0
126	20240119	182300	44705680	2985	2985	2985	2985	0
127	20240119	182200	44705680	2985	2985	2985	2985	0
128	20240119	182100	44705680	2985	2985	2985	2985	0
129	20240119	182000	44705680	2985	2985	2985	2985	0
130	20240119	181900	44705680	2985	2985	2985	2985	0
131	20240119	181800	44705680	2985	2985	2985	2985	0
132	20240119	181700	44705680	2985	2985	2985	2985	0
133	20240119	181600	44705680	2985	2985	2985	2985	0
134	20240119	181500	44705680	2985	2985	2985	2985	0
135	20240119	181400	44705680	2985	2985	2985	2985	0
136	20240119	181300	44705680	2985	2985	2985	2985	0
137	20240119	181200	44705680	2985	2985	2985	2985	0
138	20240119	181100	44705680	2985	2985	2985	2985	0
139	20240119	181000	44705680	2985	2985	2985	2985	0
140	20240119	180900	44705680	2985	2985	2985	2985	0
141	20240119	180800	44705680	2985	2985	2985	2985	0
142	20240119	180700	44705680	2985	2985	2985	2985	0
143	20240119	180600	44705680	2985	2985	2985	2985	0
144	20240119	180500	44705680	2985	2985	2985	2985	0
145	20240119	180400	44705680	2985	2985	2985	2985	0
146	20240119	180300	44705680	2985	2985	2985	2985	0
147	20240119	180200	44705680	2985	2985	2985	2985	0
148	20240119	180100	44705680	2985	2985	2985	2985	0
149	20240119	180000	44705680	2985	2985	2985	2985	0
150	20240119	175900	44705680	2985	2985	2985	2985	0
151	20240119	175800	44705680	2985	2985	2985	2985	0
152	20240119	175700	44705680	2985	2985	2985	2985	1449
153	20240119	175600	44705680	2985	2985	2985	2985	0
154	20240119	175500	44705680	2985	2985	2985	2985	0
155	20240119	175400	44705680	2985	2985	2985	2985	0
156	20240119	175300	44705680	2985	2985	2985	2985	0
157	20240119	175200	44705680	2985	2985	2985	2985	0
158	20240119	175100	44705680	2985	2985	2985	2985	0
159	20240119	175000	44705680	2985	2985	2985	2985	0
160	20240119	174900	44705680	2985	2985	2985	2985	0
161	20240119	174800	44705680	2985	2985	2985	2985	0
162	20240119	174700	44705680	2985	2985	2985	2985	0
163	20240119	174600	44705680	2985	2985	2985	2985	0
164	20240119	174500	44705680	2985	2985	2985	2985	0
165	20240119	174400	44705680	2985	2985	2985	2985	0
166	20240119	174300	44705680	2985	2985	2985	2985	0
167	20240119	174200	44705680	2985	2985	2985	2985	0
168	20240119	174100	44705680	2985	2985	2985	2985	0
169	20240119	174000	44705680	2985	2985	2985	2985	0
170	20240119	173900	44705680	2985	2985	2985	2985	0
171	20240119	173800	44705680	2985	2985	2985	2985	0
172	20240119	173700	44705680	2985	2985	2985	2985	0
173	20240119	173600	44705680	2985	2985	2985	2985	0
174	20240119	173500	44705680	2985	2985	2985	2985	0
175	20240119	173400	44705680	2985	2985	2985	2985	0
176	20240119	173300	44705680	2985	2985	2985	2985	0
177	20240119	173200	44705680	2985	2985	2985	2985	0
178	20240119	173100	44705680	2985	2985	2985	2985	0
179	20240119	173000	44705680	2985	2985	2985	2985	0
180	20240119	172900	44705680	2985	2985	2985	2985	0
181	20240119	172800	44705680	2985	2985	2985	2985	0
182	20240119	172700	44705680	2985	2985	2985	2985	1449
183	20240119	172600	44705680	2985	2985	2985	2985	0
184	20240119	172500	44705680	2985	2985	2985	2985	0
185	20240119	172400	44705680	2985	2985	2985	2985	0
186	20240119	172300	44705680	2985	2985	2985	2985	0
187	20240119	172200	44705680	2985	2985	2985	2985	0
188	20240119	172100	44705680	2985	2985	2985	2985	0
189	20240119	172000	44705680	2985	2985	2985	2985	0
190	20240119	171900	44705680	2985	2985	2985	2985	0
191	20240119	171800	44705680	2985	2985	2985	2985	0
192	20240119	171700	44705680	2985	2985	2985	2985	0
193	20240119	171600	44705680	2985	2985	2985	2985	0
194	20240119	171500	44705680	2985	2985	2985	2985	0
195	20240119	171400	44705680	2985	2985	2985	2985	0
196	20240119	171300	44705680	2985	2985	2985	2985	0
197	20240119	171200	44705680	2985	2985	2985	2985	0
198	20240119	171100	44705680	2985	2985	2985	2985	0
199	20240119	171000	44705680	2985	2985	2985	2985	0
200	20240119	170900	44705680	2985	2985	2985	2985	0
201	20240119	170800	44705680	2985	2985	2985	2985	0
202	20240119	170700	44705680	2985	2985	2985	2985	0
203	20240119	170600	44705680	2985	2985	2985	2985	0
204	20240119	170500	44705680	2985	2985	2985	2985	0
205	20240119	170400	44705680	2985	2985	2985	2985	0
206	20240119	170300	44705680	2985	2985	2985	2985	0
207	20240119	170200	44705680	2985	2985	2985	2985	0
208	20240119	170100	44705680	2985	2985	2985	2985	0
209	20240119	170000	44705680	2985	2985	2985	2985	0
210	20240119	165900	44705680	2985	2985	2985	2985	0
211	20240119	165800	44705680	2985	2985	2985	2985	0
212	20240119	165700	44705680	2985	2985	2985	2985	1449
213	20240119	165600	44705680	2985	2985	2985	2985	0
214	20240119	165500	44705680	2985	2985	2985	2985	0
215	20240119	165400	44705680	2985	2985	2985	2985	0
216	20240119	165300	44705680	2985	2985	2985	2985	0
217	20240119	165200	44705680	2985	2985	2985	2985	0
218	20240119	165100	44705680	2985	2985	2985	2985	0
219	20240119	165000	44705680	2985	2985	2985	2985	0
220	20240119	164900	44705680	2985	2985	2985	2985	0
221	20240119	164800	44705680	2985	2985	2985	2985	0
222	20240119	164700	44705680	2985	2985	2985	2985	0
223	20240119	164600	44705680	2985	2985	2985	2985	0
224	20240119	164500	44705680	2985	2985	2985	2985	0
225	20240119	164400	44705680	2985	2985	2985	2985	0
226	20240119	164300	44705680	2985	2985	2985	2985	0
227	20240119	164200	44705680	2985	2985	2985	2985	0
228	20240119	164100	44705680	2985	2985	2985	2985	0
229	20240119	164000	44705680	2985	2985	2985	2985	0
230	20240119	163900	44705680	2985	2985	2985	2985	0
231	20240119	163800	44705680	2985	2985	2985	2985	0
232	20240119	163700	44705680	2985	2985	2985	2985	0
233	20240119	163600	44705680	2985	2985	2985	2985	0
234	20240119	163500	44705680	2985	2985	2985	2985	0
235	20240119	163400	44705680	2985	2985	2985	2985	0
236	20240119	163300	44705680	2985	2985	2985	2985	0
237	20240119	163200	44705680	2985	2985	2985	2985	0
238	20240119	163100	44705680	2985	2985	2985	2985	0
239	20240119	163000	44705680	2985	2985	2985	2985	0
240	20240119	162900	44705680	2985	2985	2985	2985	0
241	20240119	162800	44705680	2985	2985	2985	2985	0
242	20240119	162700	44705680	2985	2985	2985	2985	1449
243	20240119	162600	44705680	2985	2985	2985	2985	0
244	20240119	162500	44705680	2985	2985	2985	2985	0
245	20240119	162400	44705680	2985	2985	2985	2985	0
246	20240119	162300	44705680	2985	2985	2985	2985	0
247	20240119	162200	44705680	2985	2985	2985	2985	0
248	20240119	162100	44705680	2985	2985	2985	2985	0
249	20240119	162000	44705680	2985	2985	2985	2985	0
250	20240119	161900	44705680	2985	2985	2985	2985	0
251	20240119	161800	44705680	2985	2985	2985	2985	0
252	20240119	161700	44705680	2985	2985	2985	2985	0
253	20240119	161600	44705680	2985	2985	2985	2985	0
254	20240119	161500	44705680	2985	2985	2985	2985	0
255	20240119	161400	44705680	2985	2985	2985	2985	0
256	20240119	161300	44705680	2985	2985	2985	2985	0
257	20240119	161200	44705680	2985	2985	2985	2985	0
258	20240119	161100	44705680	2985	2985	2985	2985	0
259	20240119	161000	44705680	2985	2985	2985	2985	0
260	20240119	160900	44705680	2985	2985	2985	2985	0
261	20240119	160800	44705680	2985	2985	2985	2985	0
262	20240119	160700	44705680	2985	2985	2985	2985	0
263	20240119	160600	44705680	2985	2985	2985	2985	0
264	20240119	160500	44705680	2985	2985	2985	2985	0
265	20240119	160400	44705680	2985	2985	2985	2985	0
266	20240119	160300	44705680	2985	2985	2985	2985	0
267	20240119	160200	44705680	2985	2985	2985	2985	0
268	20240119	160100	44705680	2985	2985	2985	2985	0
269	20240119	160000	44705680	2985	2985	2985	2985	0
270	20240119	155900	44705680	2985	2985	2985	2985	0
271	20240119	155800	44705680	2985	2985	2985	2985	0
272	20240119	155700	44705680	2985	2985	2985	2985	1449
273	20240119	155600	44705680	2985	2985	2985	2985	0
274	20240119	155500	44705680	2985	2985	2985	2985	0
275	20240119	155400	44705680	2985	2985	2985	2985	0
276	20240119	155300	44705680	2985	2985	2985	2985	0
277	20240119	155200	44705680	2985	2985	2985	2985	0
278	20240119	155100	44705680	2985	2985	2985	2985	0
279	20240119	155000	44705680	2985	2985	2985	2985	0
280	20240119	154900	44705680	2985	2985	2985	2985	0
281	20240119	154800	44705680	2985	2985	2985	2985	0
282	20240119	154700	44705680	2985	2985	2985	2985	0
283	20240119	154600	44705680	2985	2985	2985	2985	0
284	20240119	154500	44705680	2985	2985	2985	2985	0
285	20240119	154400	44705680	2985	2985	2985	2985	0
286	20240119	154300	44705680	2985	2985	2985	2985	0
287	20240119	154200	44705680	2985	2985	2985	2985	0
288	20240119	154100	44705680	2985	2985	2985	2985	0
289	20240119	154000	44705680	2985	2985	2985	2985	0
290	20240119	153900	44705680	2985	2985	2985	2985	0
291	20240119	153800	44705680	2985	2985	2985	2985	0
292	20240119	153700	44705680	2985	2985	2985	2985	0
293	20240119	153600	44705680	2985	2985	2985	2985	0
294	20240119	153500	44705680	2985	2985	2985	2985	0
295	20240119	153400	44705680	2985	2985	2985	2985	0
296	20240119	153300	44705680	2985	2985	2985	2985	0
297	20240119	153200	44705680	2985	2985	2985	2985	0
298	20240119	153100	44705680	2985	2985	2985	2985	0
299	20240119	153000	44705680	2985	2985	2985	2985	1449
300	20240119	152900	40380415	2985	2985	2985	2985	0
301	20240119	152800	40380415	2985	2985	2985	2985	0
302	20240119	152700	40380415	2985	2985	2985	2985	0
303	20240119	152600	40380415	2985	2985	2985	2985	0
304	20240119	152500	40380415	2985	2985	2985	2985	0
305	20240119	152400	40380415	2985	2985	2985	2985	0
306	20240119	152300	40380415	2985	2985	2985	2985	0
307	20240119	152200	40380415	2985	2985	2985	2985	0
308	20240119	152100	40380415	2985	2985	2985	2985	0
309	20240119	152000	40380415	2985	2985	2985	2985	0
310	20240119	151900	40380415	2985	2985	2985	2985	10
311	20240119	151800	40350565	2985	2985	2985	2985	0
312	20240119	151700	40350565	2985	2985	2985	2985	0
313	20240119	151600	40350565	2985	2985	2985	2985	0
314	20240119	151500	40350565	2985	2985	2985	2985	0
315	20240119	151400	40350565	2985	2985	2985	2985	0
316	20240119	151300	40350565	2985	2985	2985	2985	0
317	20240119	151200	40350565	2985	2985	2985	2985	20
318	20240119	151100	40290865	2985	2985	2985	2985	10
319	20240119	151000	40261015	2980	2980	2980	2980	0
320	20240119	150900	40261015	2980	2980	2980	2980	0
321	20240119	150800	40261015	2980	2985	2985	2980	12
322	20240119	150700	40225200	2980	2980	2980	2980	1
323	20240119	150600	40222220	2985	2985	2985	2985	0
324	20240119	150500	40222220	2985	2985	2985	2985	0
325	20240119	150400	40222220	2985	2985	2985	2985	0
326	20240119	150300	40222220	2985	2985	2985	2985	0
327	20240119	150200	40222220	2985	2985	2985	2985	0
328	20240119	150100	40222220	2985	2985	2985	2985	0
329	20240119	150000	40222220	2985	2985	2985	2985	12
330	20240119	145900	40186400	2985	2985	2985	2985	0
331	20240119	145800	40186400	2985	2985	2985	2985	0
332	20240119	145700	40186400	2985	2985	2985	2985	1
333	20240119	145600	40183415	2985	2985	2985	2985	3
334	20240119	145500	40174460	2980	2980	2980	2980	10
335	20240119	145400	40144660	2985	2985	2985	2985	0
336	20240119	145300	40144660	2985	2985	2985	2985	0
337	20240119	145200	40144660	2985	2985	2985	2985	0
338	20240119	145100	40144660	2985	2985	2985	2985	98
339	20240119	145000	39852130	2985	2985	2985	2985	0
340	20240119	144900	39852130	2985	2985	2985	2985	0
341	20240119	144800	39852130	2985	2985	2985	2985	0
342	20240119	144700	39852130	2985	2985	2985	2985	0
343	20240119	144600	39852130	2985	2985	2985	2985	0
344	20240119	144500	39852130	2985	2985	2985	2985	0
345	20240119	144400	39852130	2985	2985	2985	2985	1
346	20240119	144300	39849145	2980	2980	2980	2980	0
347	20240119	144200	39849145	2980	2980	2980	2980	0
348	20240119	144100	39849145	2980	2980	2980	2980	0
349	20240119	144000	39849145	2980	2980	2980	2980	0
350	20240119	143900	39849145	2980	2980	2980	2980	300
351	20240119	143800	38955145	2985	2985	2985	2985	0
352	20240119	143700	38955145	2985	2985	2985	2985	1002
353	20240119	143600	35964175	2980	2980	2980	2980	0
354	20240119	143500	35964175	2980	2980	2980	2980	1
355	20240119	143400	35961195	2980	2980	2980	2980	0
356	20240119	143300	35961195	2980	2980	2980	2980	500
357	20240119	143200	34471195	2980	2980	2980	2980	100
358	20240119	143100	34173195	2980	2980	2980	2980	0
359	20240119	143000	34173195	2980	2980	2980	2980	0
360	20240119	142900	34173195	2980	2980	2980	2980	0
361	20240119	142800	34173195	2980	2980	2980	2980	25
362	20240119	142700	34098695	2980	2980	2980	2980	0
363	20240119	142600	34098695	2980	2980	2980	2980	0
364	20240119	142500	34098695	2980	2980	2980	2980	49
365	20240119	142400	33952675	2985	2985	2985	2985	0
366	20240119	142300	33952675	2985	2985	2985	2985	0
367	20240119	142200	33952675	2985	2985	2985	2985	0
368	20240119	142100	33952675	2985	2985	2985	2985	100
369	20240119	142000	33654175	2985	2985	2985	2985	0
370	20240119	141900	33654175	2985	2985	2985	2985	0
371	20240119	141800	33654175	2985	2985	2985	2985	0
372	20240119	141700	33654175	2985	2985	2985	2985	0
373	20240119	141600	33654175	2985	2985	2985	2985	0
374	20240119	141500	33654175	2985	2985	2985	2985	0
375	20240119	141400	33654175	2985	2980	2985	2980	1020
376	20240119	141300	30609575	2985	2985	2985	2985	0
377	20240119	141200	30609575	2985	2985	2985	2985	0
378	20240119	141100	30609575	2985	2985	2985	2985	0
379	20240119	141000	30609575	2985	2985	2985	2985	0
380	20240119	140900	30609575	2985	2985	2985	2985	31
381	20240119	140800	30517040	2980	2980	2980	2980	1
382	20240119	140700	30514060	2980	2980	2980	2980	1
383	20240119	140600	30511080	2985	2985	2985	2985	0
384	20240119	140500	30511080	2985	2980	2985	2980	104
385	20240119	140400	30201145	2980	2980	2980	2980	0
386	20240119	140300	30201145	2980	2980	2980	2980	0
387	20240119	140200	30201145	2980	2980	2980	2980	232
388	20240119	140100	29509785	2985	2985	2985	2985	0
389	20240119	140000	29509785	2985	2985	2985	2985	0
390	20240119	135900	29509785	2985	2985	2985	2985	0
391	20240119	135800	29509785	2985	2985	2985	2985	0
392	20240119	135700	29509785	2985	2985	2985	2985	0
393	20240119	135600	29509785	2985	2985	2985	2985	0
394	20240119	135500	29509785	2985	2985	2985	2985	0
395	20240119	135400	29509785	2985	2985	2985	2985	0
396	20240119	135300	29509785	2985	2985	2985	2985	0
397	20240119	135200	29509785	2985	2985	2985	2985	0
398	20240119	135100	29509785	2985	2985	2985	2985	0
399	20240119	135000	29509785	2985	2985	2985	2985	0
400	20240119	134900	29509785	2985	2985	2985	2985	0
401	20240119	134800	29509785	2985	2985	2985	2985	0
402	20240119	134700	29509785	2985	2985	2985	2985	1
403	20240119	134600	29506800	2985	2985	2985	2985	0
404	20240119	134500	29506800	2985	2985	2985	2985	0
405	20240119	134400	29506800	2985	2985	2985	2985	0
406	20240119	134300	29506800	2985	2985	2985	2985	100
407	20240119	134200	29208300	2985	2985	2985	2985	0
408	20240119	134100	29208300	2985	2985	2985	2985	0
409	20240119	134000	29208300	2985	2985	2985	2985	0
410	20240119	133900	29208300	2985	2985	2985	2985	0
411	20240119	133800	29208300	2985	2985	2985	2985	1
412	20240119	133700	29205315	2980	2980	2980	2980	0
413	20240119	133600	29205315	2980	2980	2980	2980	0
414	20240119	133500	29205315	2980	2985	2985	2980	3
415	20240119	133400	29196365	2985	2985	2985	2985	0
416	20240119	133300	29196365	2985	2985	2985	2985	0
417	20240119	133200	29196365	2985	2985	2985	2985	0
418	20240119	133100	29196365	2985	2985	2985	2985	0
419	20240119	133000	29196365	2985	2985	2985	2985	2
420	20240119	132900	29190395	2985	2985	2985	2985	0
421	20240119	132800	29190395	2985	2985	2985	2985	0
422	20240119	132700	29190395	2985	2985	2985	2985	0
423	20240119	132600	29190395	2985	2985	2985	2985	0
424	20240119	132500	29190395	2985	2985	2985	2985	0
425	20240119	132400	29190395	2985	2985	2985	2985	0
426	20240119	132300	29190395	2985	2985	2985	2985	0
427	20240119	132200	29190395	2985	2985	2985	2985	100
428	20240119	132100	28891895	2985	2990	2990	2985	669
429	20240119	132000	26894925	2995	2995	2995	2995	0
430	20240119	131900	26894925	2995	2995	2995	2995	1
431	20240119	131800	26891930	2995	2995	2995	2995	0
432	20240119	131700	26891930	2995	2995	2995	2995	0
433	20240119	131600	26891930	2995	2995	2995	2995	0
434	20240119	131500	26891930	2995	2995	2995	2995	0
435	20240119	131400	26891930	2995	2995	2995	2995	0
436	20240119	131300	26891930	2995	2995	2995	2995	1
437	20240119	131200	26888935	2985	2985	2985	2985	0
438	20240119	131100	26888935	2985	2985	2985	2985	0
439	20240119	131000	26888935	2985	2985	2985	2985	0
440	20240119	130900	26888935	2985	2985	2985	2985	0
441	20240119	130800	26888935	2985	2985	2985	2985	0
442	20240119	130700	26888935	2985	2985	2985	2985	0
443	20240119	130600	26888935	2985	2985	2985	2985	0
444	20240119	130500	26888935	2985	2985	2985	2985	0
445	20240119	130400	26888935	2985	2985	2985	2985	0
446	20240119	130300	26888935	2985	2985	2985	2985	0
447	20240119	130200	26888935	2985	2985	2985	2985	0
448	20240119	130100	26888935	2985	2985	2985	2985	0
449	20240119	130000	26888935	2985	2990	2990	2985	403
450	20240119	125900	25685030	2990	2990	2990	2990	0
451	20240119	125800	25685030	2990	2990	2990	2990	0
452	20240119	125700	25685030	2990	2990	2990	2990	0
453	20240119	125600	25685030	2990	2990	2990	2990	0
454	20240119	125500	25685030	2990	2990	2990	2990	0
455	20240119	125400	25685030	2990	2990	2990	2990	0
456	20240119	125300	25685030	2990	2990	2990	2990	0
457	20240119	125200	25685030	2990	2990	2990	2990	0
458	20240119	125100	25685030	2990	2990	2990	2990	0
459	20240119	125000	25685030	2990	2990	2990	2990	0
460	20240119	124900	25685030	2990	2990	2990	2990	0
461	20240119	124800	25685030	2990	2990	2990	2990	0
462	20240119	124700	25685030	2990	2990	2990	2990	0
463	20240119	124600	25685030	2990	2990	2990	2990	0
464	20240119	124500	25685030	2990	2990	2990	2990	0
465	20240119	124400	25685030	2990	2990	2990	2990	0
466	20240119	124300	25685030	2990	2990	2990	2990	0
467	20240119	124200	25685030	2990	2990	2990	2990	0
468	20240119	124100	25685030	2990	2990	2990	2990	0
469	20240119	124000	25685030	2990	2990	2990	2990	126
470	20240119	123900	25308290	2990	2990	2990	2990	500
471	20240119	123800	23813290	3000	3000	3000	3000	396
472	20240119	123700	22625290	3000	3000	3000	3000	0
473	20240119	123600	22625290	3000	3000	3000	3000	0
474	20240119	123500	22625290	3000	3000	3000	3000	0
475	20240119	123400	22625290	3000	3000	3000	3000	364
476	20240119	123300	21533290	3000	3000	3000	3000	0
477	20240119	123200	21533290	3000	3000	3000	3000	0
478	20240119	123100	21533290	3000	3000	3000	3000	0
479	20240119	123000	21533290	3000	3000	3000	3000	0
480	20240119	122900	21533290	3000	3000	3000	3000	0
481	20240119	122800	21533290	3000	3000	3000	3000	0
482	20240119	122700	21533290	3000	3000	3000	3000	0
483	20240119	122600	21533290	3000	3000	3000	3000	0
484	20240119	122500	21533290	3000	3000	3000	3000	0
485	20240119	122400	21533290	3000	3000	3000	3000	0
486	20240119	122300	21533290	3000	3000	3000	3000	0
487	20240119	122200	21533290	3000	3000	3000	3000	9
488	20240119	122100	21506290	2995	2995	2995	2995	0
489	20240119	122000	21506290	2995	2995	2995	2995	128
490	20240119	121900	21122930	3000	3000	3000	3000	0
491	20240119	121800	21122930	3000	3000	3000	3000	0
492	20240119	121700	21122930	3000	3000	3000	3000	0
493	20240119	121600	21122930	3000	3000	3000	3000	0
494	20240119	121500	21122930	3000	3000	3000	3000	0
495	20240119	121400	21122930	3000	3000	3000	3000	0
496	20240119	121300	21122930	3000	3000	3000	3000	0
497	20240119	121200	21122930	3000	3000	3000	3000	0
498	20240119	121100	21122930	3000	3000	3000	3000	0
499	20240119	121000	21122930	3000	3000	3000	3000	4
500	20240119	120900	21110930	3000	3000	3000	3000	0
501	20240119	120800	21110930	3000	3000	3000	3000	0
502	20240119	120700	21110930	3000	3000	3000	3000	0
503	20240119	120600	21110930	3000	3000	3000	3000	0
504	20240119	120500	21110930	3000	3000	3000	3000	0
505	20240119	120400	21110930	3000	3000	3000	3000	0
506	20240119	120300	21110930	3000	3000	3000	3000	0
507	20240119	120200	21110930	3000	3000	3000	3000	0
508	20240119	120100	21110930	3000	3000	3000	3000	0
509	20240119	120000	21110930	3000	3000	3000	3000	0
510	20240119	115900	21110930	3000	3000	3000	3000	0
511	20240119	115800	21110930	3000	3000	3000	3000	0
512	20240119	115700	21110930	3000	3000	3000	3000	0
513	20240119	115600	21110930	3000	3000	3000	3000	1
514	20240119	115500	21107930	3000	3000	3000	3000	0
515	20240119	115400	21107930	3000	3000	3000	3000	0
516	20240119	115300	21107930	3000	3000	3000	3000	0
517	20240119	115200	21107930	3000	3000	3000	3000	0
518	20240119	115100	21107930	3000	3000	3000	3000	0
519	20240119	115000	21107930	3000	3000	3000	3000	0
520	20240119	114900	21107930	3000	3000	3000	3000	0
521	20240119	114800	21107930	3000	3000	3000	3000	0
522	20240119	114700	21107930	3000	3000	3000	3000	0
523	20240119	114600	21107930	3000	3000	3000	3000	0
524	20240119	114500	21107930	3000	3000	3000	3000	0
525	20240119	114400	21107930	3000	3000	3000	3000	0
526	20240119	114300	21107930	3000	3000	3000	3000	0
527	20240119	114200	21107930	3000	3000	3000	3000	0
528	20240119	114100	21107930	3000	3000	3000	3000	0
529	20240119	114000	21107930	3000	3000	3000	3000	0
530	20240119	113900	21107930	3000	3000	3000	3000	0
531	20240119	113800	21107930	3000	3000	3000	3000	0
532	20240119	113700	21107930	3000	3000	3000	3000	0
533	20240119	113600	21107930	3000	3000	3000	3000	0
534	20240119	113500	21107930	3000	3000	3000	3000	1
535	20240119	113400	21104930	2995	2995	2995	2995	0
536	20240119	113300	21104930	2995	2995	2995	2995	0
537	20240119	113200	21104930	2995	2995	2995	2995	0
538	20240119	113100	21104930	2995	2995	2995	2995	0
539	20240119	113000	21104930	2995	2995	2995	2995	0
540	20240119	112900	21104930	2995	2995	2995	2995	0
541	20240119	112800	21104930	2995	2995	2995	2995	0
542	20240119	112700	21104930	2995	2995	2995	2995	0
543	20240119	112600	21104930	2995	2995	2995	2995	0
544	20240119	112500	21104930	2995	2995	2995	2995	0
545	20240119	112400	21104930	2995	2995	2995	2995	0
546	20240119	112300	21104930	2995	2995	2995	2995	0
547	20240119	112200	21104930	2995	2995	2995	2995	0
548	20240119	112100	21104930	2995	2995	2995	2995	0
549	20240119	112000	21104930	2995	2995	2995	2995	0
550	20240119	111900	21104930	2995	2995	2995	2995	0
551	20240119	111800	21104930	2995	2995	2995	2995	0
552	20240119	111700	21104930	2995	2995	2995	2995	0
553	20240119	111600	21104930	2995	2995	2995	2995	0
554	20240119	111500	21104930	2995	2995	2995	2995	0
555	20240119	111400	21104930	2995	2995	2995	2995	0
556	20240119	111300	21104930	2995	2995	2995	2995	0
557	20240119	111200	21104930	2995	2995	2995	2995	0
558	20240119	111100	21104930	2995	2995	2995	2995	0
559	20240119	111000	21104930	2995	2995	2995	2995	0
560	20240119	110900	21104930	2995	2995	2995	2995	328
561	20240119	110800	20122570	3000	3000	3000	3000	0
562	20240119	110700	20122570	3000	3000	3000	3000	1287
563	20240119	110600	16261570	2995	2995	2995	2995	0
564	20240119	110500	16261570	2995	2995	2995	2995	3
565	20240119	110400	16252585	3000	3000	3000	3000	0
566	20240119	110300	16252585	3000	3000	3000	3000	0
567	20240119	110200	16252585	3000	3000	3000	3000	3
568	20240119	110100	16243585	3000	3000	3000	3000	13
569	20240119	110000	16204585	3000	3000	3000	3000	8
570	20240119	105900	16180585	3000	3000	3000	3000	0
571	20240119	105800	16180585	3000	3000	3000	3000	0
572	20240119	105700	16180585	3000	3000	3000	3000	310
573	20240119	105600	15250585	3000	3000	3000	3000	160
574	20240119	105500	14770585	3000	3000	3000	3000	1600
575	20240119	105400	9970585	2995	2995	2995	2995	0
576	20240119	105300	9970585	2995	2995	2995	2995	0
577	20240119	105200	9970585	2995	2995	2995	2995	0
578	20240119	105100	9970585	2995	2995	2995	2995	0
579	20240119	105000	9970585	2995	2995	2995	2995	0
580	20240119	104900	9970585	2995	2995	2995	2995	0
581	20240119	104800	9970585	2995	2995	2995	2995	0
582	20240119	104700	9970585	2995	2995	2995	2995	100
583	20240119	104600	9671085	2995	2995	2995	2995	0
584	20240119	104500	9671085	2995	2995	2995	2995	0
585	20240119	104400	9671085	2995	2995	2995	2995	0
586	20240119	104300	9671085	2995	2995	2995	2995	0
587	20240119	104200	9671085	2995	2995	2995	2995	0
588	20240119	104100	9671085	2995	2995	2995	2995	0
589	20240119	104000	9671085	2995	2995	2995	2995	1
590	20240119	103900	9668090	2995	2995	2995	2995	7
591	20240119	103800	9647125	2995	2995	2995	2995	3
592	20240119	103700	9638140	2995	2995	2995	2995	7
593	20240119	103600	9617175	2995	2995	2995	2995	4
594	20240119	103500	9605195	2995	2995	2995	2995	23
595	20240119	103400	9536310	2995	2995	2995	2995	0
596	20240119	103300	9536310	2995	2995	2995	2995	85
597	20240119	103200	9281735	2995	2995	2995	2995	0
598	20240119	103100	9281735	2995	2995	2995	2995	0
599	20240119	103000	9281735	2995	2995	2995	2995	0
600	20240119	102900	9281735	2995	2995	2995	2995	0
601	20240119	102800	9281735	2995	2995	2995	2995	0
602	20240119	102700	9281735	2995	2995	2995	2995	300
603	20240119	102600	8383235	2995	2995	2995	2995	5
604	20240119	102500	8368260	2995	2995	2995	2995	30
605	20240119	102400	8278410	2995	2995	2995	2995	0
606	20240119	102300	8278410	2995	2995	2995	2995	9
607	20240119	102200	8251455	2990	2990	2990	2990	0
608	20240119	102100	8251455	2990	2990	2990	2990	0
609	20240119	102000	8251455	2990	2990	2990	2990	0
610	20240119	101900	8251455	2990	2990	2990	2990	301
611	20240119	101800	7351465	2990	2990	2990	2990	0
612	20240119	101700	7351465	2990	2990	2990	2990	0
613	20240119	101600	7351465	2990	2990	2990	2990	0
614	20240119	101500	7351465	2990	2990	2990	2990	1
615	20240119	101400	7348475	2990	2990	2990	2990	0
616	20240119	101300	7348475	2990	2990	2990	2990	500
617	20240119	101200	5853475	2995	2995	2995	2995	0
618	20240119	101100	5853475	2995	2995	2995	2995	0
619	20240119	101000	5853475	2995	2995	2995	2995	0
620	20240119	100900	5853475	2995	2995	2995	2995	0
621	20240119	100800	5853475	2995	2995	2995	2995	0
622	20240119	100700	5853475	2995	2995	2995	2995	0
623	20240119	100600	5853475	2995	2995	2995	2995	0
624	20240119	100500	5853475	2995	2995	2995	2995	0
625	20240119	100400	5853475	2995	2995	2995	2995	0
626	20240119	100300	5853475	2995	2995	2995	2995	0
627	20240119	100200	5853475	2995	2995	2995	2995	30
628	20240119	100100	5763625	2995	2995	2995	2995	0
629	20240119	100000	5763625	2995	2995	2995	2995	0
630	20240119	095900	5763625	2995	2995	2995	2995	0
631	20240119	095800	5763625	2995	2995	2995	2995	0
632	20240119	095700	5763625	2995	2995	2995	2995	1
633	20240119	095600	5760630	2995	2995	2995	2995	0
634	20240119	095500	5760630	2995	3000	3000	2995	163
635	20240119	095400	5271830	2995	2995	2995	2995	0
636	20240119	095300	5271830	2995	2995	2995	2995	0
637	20240119	095200	5271830	2995	2995	2995	2995	0
638	20240119	095100	5271830	2995	2995	2995	2995	0
639	20240119	095000	5271830	2995	2995	2995	2995	10
640	20240119	094900	5241880	2995	2995	2995	2995	2
641	20240119	094800	5235890	2995	2995	2995	2995	27
642	20240119	094700	5155025	2995	2995	2995	2995	20
643	20240119	094600	5095125	2995	2995	2995	2995	255
644	20240119	094500	4331400	3000	3000	3000	3000	0
645	20240119	094400	4331400	3000	3000	3000	3000	0
646	20240119	094300	4331400	3000	3000	3000	3000	0
647	20240119	094200	4331400	3000	3000	3000	3000	100
648	20240119	094100	4031400	3000	3000	3000	3000	20
649	20240119	094000	3971400	3000	3000	3000	3000	36
650	20240119	093900	3863400	3000	3000	3000	3000	107
651	20240119	093800	3542400	3000	3000	3000	3000	10
652	20240119	093700	3512400	3000	3000	3000	3000	0
653	20240119	093600	3512400	3000	3000	3000	3000	0
654	20240119	093500	3512400	3000	3000	3000	3000	2
655	20240119	093400	3506400	3000	3000	3000	3000	3
656	20240119	093300	3497400	3000	3000	3000	3000	5
657	20240119	093200	3482400	3000	3000	3000	3000	0
658	20240119	093100	3482400	3000	3000	3000	3000	100
659	20240119	093000	3182400	3000	3000	3000	3000	100
660	20240119	092900	2882400	3000	3000	3000	3000	0
661	20240119	092800	2882400	3000	3000	3000	3000	84
662	20240119	092700	2630400	3000	3000	3000	3000	0
663	20240119	092600	2630400	3000	3000	3000	3000	0
664	20240119	092500	2630400	3000	3000	3000	3000	0
665	20240119	092400	2630400	3000	3000	3000	3000	0
666	20240119	092300	2630400	3000	3000	3000	3000	0
667	20240119	092200	2630400	3000	3000	3000	3000	0
668	20240119	092100	2630400	3000	3000	3000	3000	0
669	20240119	092000	2630400	3000	3000	3000	3000	0
670	20240119	091900	2630400	3000	3000	3000	3000	0
671	20240119	091800	2630400	3000	3000	3000	3000	0
672	20240119	091700	2630400	3000	3000	3000	3000	0
673	20240119	091600	2630400	3000	3000	3000	3000	0
674	20240119	091500	2630400	3000	3000	3000	3000	0
675	20240119	091400	2630400	3000	3000	3000	3000	0
676	20240119	091300	2630400	3000	3000	3000	3000	0
677	20240119	091200	2630400	3000	3000	3000	3000	1
678	20240119	091100	2627400	3000	3000	3000	3000	0
679	20240119	091000	2627400	3000	3000	3000	3000	0
680	20240119	090900	2627400	3000	3000	3000	3000	0
681	20240119	090800	2627400	3000	3000	3000	3000	0
682	20240119	090700	2627400	3000	3000	3000	3000	0
683	20240119	090600	2627400	3000	3000	3000	3000	0
684	20240119	090500	2627400	3000	3000	3000	3000	0
685	20240119	090400	2627400	3000	3000	3000	3000	0
686	20240119	090300	2627400	3000	2985	3000	2985	579
687	20240119	090200	898950	3000	3000	3000	3000	0
688	20240119	090100	898950	3000	3000	3000	3000	0
689	20240119	090000	898950	3000	2990	3000	2990	300