KissMeData/263770/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205700	31879835	2965	2965	2965	2965	92
3	20240118	205600	31879835	2965	2965	2965	2965	0
4	20240118	205500	31879835	2965	2965	2965	2965	0
5	20240118	205400	31879835	2965	2965	2965	2965	0
6	20240118	205300	31879835	2965	2965	2965	2965	0
7	20240118	205200	31879835	2965	2965	2965	2965	0
8	20240118	205100	31879835	2965	2965	2965	2965	0
9	20240118	205000	31879835	2965	2965	2965	2965	0
10	20240118	204900	31879835	2965	2965	2965	2965	0
11	20240118	204800	31879835	2965	2965	2965	2965	0
12	20240118	204700	31879835	2965	2965	2965	2965	0
13	20240118	204600	31879835	2965	2965	2965	2965	0
14	20240118	204500	31879835	2965	2965	2965	2965	0
15	20240118	204400	31879835	2965	2965	2965	2965	0
16	20240118	204300	31879835	2965	2965	2965	2965	0
17	20240118	204200	31879835	2965	2965	2965	2965	0
18	20240118	204100	31879835	2965	2965	2965	2965	0
19	20240118	204000	31879835	2965	2965	2965	2965	0
20	20240118	203900	31879835	2965	2965	2965	2965	0
21	20240118	203800	31879835	2965	2965	2965	2965	0
22	20240118	203700	31879835	2965	2965	2965	2965	0
23	20240118	203600	31879835	2965	2965	2965	2965	0
24	20240118	203500	31879835	2965	2965	2965	2965	0
25	20240118	203400	31879835	2965	2965	2965	2965	0
26	20240118	203300	31879835	2965	2965	2965	2965	0
27	20240118	203200	31879835	2965	2965	2965	2965	0
28	20240118	203100	31879835	2965	2965	2965	2965	0
29	20240118	203000	31879835	2965	2965	2965	2965	0
30	20240118	202900	31879835	2965	2965	2965	2965	0
31	20240118	202800	31879835	2965	2965	2965	2965	0
32	20240118	202700	31879835	2965	2965	2965	2965	92
33	20240118	202600	31879835	2965	2965	2965	2965	0
34	20240118	202500	31879835	2965	2965	2965	2965	0
35	20240118	202400	31879835	2965	2965	2965	2965	0
36	20240118	202300	31879835	2965	2965	2965	2965	0
37	20240118	202200	31879835	2965	2965	2965	2965	0
38	20240118	202100	31879835	2965	2965	2965	2965	0
39	20240118	202000	31879835	2965	2965	2965	2965	0
40	20240118	201900	31879835	2965	2965	2965	2965	0
41	20240118	201800	31879835	2965	2965	2965	2965	0
42	20240118	201700	31879835	2965	2965	2965	2965	0
43	20240118	201600	31879835	2965	2965	2965	2965	0
44	20240118	201500	31879835	2965	2965	2965	2965	0
45	20240118	201400	31879835	2965	2965	2965	2965	0
46	20240118	201300	31879835	2965	2965	2965	2965	0
47	20240118	201200	31879835	2965	2965	2965	2965	0
48	20240118	201100	31879835	2965	2965	2965	2965	0
49	20240118	201000	31879835	2965	2965	2965	2965	0
50	20240118	200900	31879835	2965	2965	2965	2965	0
51	20240118	200800	31879835	2965	2965	2965	2965	0
52	20240118	200700	31879835	2965	2965	2965	2965	0
53	20240118	200600	31879835	2965	2965	2965	2965	0
54	20240118	200500	31879835	2965	2965	2965	2965	0
55	20240118	200400	31879835	2965	2965	2965	2965	0
56	20240118	200300	31879835	2965	2965	2965	2965	0
57	20240118	200200	31879835	2965	2965	2965	2965	0
58	20240118	200100	31879835	2965	2965	2965	2965	0
59	20240118	200000	31879835	2965	2965	2965	2965	0
60	20240118	195900	31879835	2965	2965	2965	2965	0
61	20240118	195800	31879835	2965	2965	2965	2965	0
62	20240118	195700	31879835	2965	2965	2965	2965	92
63	20240118	195600	31879835	2965	2965	2965	2965	0
64	20240118	195500	31879835	2965	2965	2965	2965	0
65	20240118	195400	31879835	2965	2965	2965	2965	0
66	20240118	195300	31879835	2965	2965	2965	2965	0
67	20240118	195200	31879835	2965	2965	2965	2965	0
68	20240118	195100	31879835	2965	2965	2965	2965	0
69	20240118	195000	31879835	2965	2965	2965	2965	0
70	20240118	194900	31879835	2965	2965	2965	2965	0
71	20240118	194800	31879835	2965	2965	2965	2965	0
72	20240118	194700	31879835	2965	2965	2965	2965	0
73	20240118	194600	31879835	2965	2965	2965	2965	0
74	20240118	194500	31879835	2965	2965	2965	2965	0
75	20240118	194400	31879835	2965	2965	2965	2965	0
76	20240118	194300	31879835	2965	2965	2965	2965	0
77	20240118	194200	31879835	2965	2965	2965	2965	0
78	20240118	194100	31879835	2965	2965	2965	2965	0
79	20240118	194000	31879835	2965	2965	2965	2965	0
80	20240118	193900	31879835	2965	2965	2965	2965	0
81	20240118	193800	31879835	2965	2965	2965	2965	0
82	20240118	193700	31879835	2965	2965	2965	2965	0
83	20240118	193600	31879835	2965	2965	2965	2965	0
84	20240118	193500	31879835	2965	2965	2965	2965	0
85	20240118	193400	31879835	2965	2965	2965	2965	0
86	20240118	193300	31879835	2965	2965	2965	2965	0
87	20240118	193200	31879835	2965	2965	2965	2965	0
88	20240118	193100	31879835	2965	2965	2965	2965	0
89	20240118	193000	31879835	2965	2965	2965	2965	0
90	20240118	192900	31879835	2965	2965	2965	2965	0
91	20240118	192800	31879835	2965	2965	2965	2965	0
92	20240118	192700	31879835	2965	2965	2965	2965	92
93	20240118	192600	31879835	2965	2965	2965	2965	0
94	20240118	192500	31879835	2965	2965	2965	2965	0
95	20240118	192400	31879835	2965	2965	2965	2965	0
96	20240118	192300	31879835	2965	2965	2965	2965	0
97	20240118	192200	31879835	2965	2965	2965	2965	0
98	20240118	192100	31879835	2965	2965	2965	2965	0
99	20240118	192000	31879835	2965	2965	2965	2965	0
100	20240118	191900	31879835	2965	2965	2965	2965	0
101	20240118	191800	31879835	2965	2965	2965	2965	0
102	20240118	191700	31879835	2965	2965	2965	2965	0
103	20240118	191600	31879835	2965	2965	2965	2965	0
104	20240118	191500	31879835	2965	2965	2965	2965	0
105	20240118	191400	31879835	2965	2965	2965	2965	0
106	20240118	191300	31879835	2965	2965	2965	2965	0
107	20240118	191200	31879835	2965	2965	2965	2965	0
108	20240118	191100	31879835	2965	2965	2965	2965	0
109	20240118	191000	31879835	2965	2965	2965	2965	0
110	20240118	190900	31879835	2965	2965	2965	2965	0
111	20240118	190800	31879835	2965	2965	2965	2965	0
112	20240118	190700	31879835	2965	2965	2965	2965	0
113	20240118	190600	31879835	2965	2965	2965	2965	0
114	20240118	190500	31879835	2965	2965	2965	2965	0
115	20240118	190400	31879835	2965	2965	2965	2965	0
116	20240118	190300	31879835	2965	2965	2965	2965	0
117	20240118	190200	31879835	2965	2965	2965	2965	0
118	20240118	190100	31879835	2965	2965	2965	2965	0
119	20240118	190000	31879835	2965	2965	2965	2965	0
120	20240118	185900	31879835	2965	2965	2965	2965	0
121	20240118	185800	31879835	2965	2965	2965	2965	0
122	20240118	185700	31879835	2965	2965	2965	2965	92
123	20240118	185600	31879835	2965	2965	2965	2965	0
124	20240118	185500	31879835	2965	2965	2965	2965	0
125	20240118	185400	31879835	2965	2965	2965	2965	0
126	20240118	185300	31879835	2965	2965	2965	2965	0
127	20240118	185200	31879835	2965	2965	2965	2965	0
128	20240118	185100	31879835	2965	2965	2965	2965	0
129	20240118	185000	31879835	2965	2965	2965	2965	0
130	20240118	184900	31879835	2965	2965	2965	2965	0
131	20240118	184800	31879835	2965	2965	2965	2965	0
132	20240118	184700	31879835	2965	2965	2965	2965	0
133	20240118	184600	31879835	2965	2965	2965	2965	0
134	20240118	184500	31879835	2965	2965	2965	2965	0
135	20240118	184400	31879835	2965	2965	2965	2965	0
136	20240118	184300	31879835	2965	2965	2965	2965	0
137	20240118	184200	31879835	2965	2965	2965	2965	0
138	20240118	184100	31879835	2965	2965	2965	2965	0
139	20240118	184000	31879835	2965	2965	2965	2965	0
140	20240118	183900	31879835	2965	2965	2965	2965	0
141	20240118	183800	31879835	2965	2965	2965	2965	0
142	20240118	183700	31879835	2965	2965	2965	2965	0
143	20240118	183600	31879835	2965	2965	2965	2965	0
144	20240118	183500	31879835	2965	2965	2965	2965	0
145	20240118	183400	31879835	2965	2965	2965	2965	0
146	20240118	183300	31879835	2965	2965	2965	2965	0
147	20240118	183200	31879835	2965	2965	2965	2965	0
148	20240118	183100	31879835	2965	2965	2965	2965	0
149	20240118	183000	31879835	2965	2965	2965	2965	0
150	20240118	182900	31879835	2965	2965	2965	2965	0
151	20240118	182800	31879835	2965	2965	2965	2965	0
152	20240118	182700	31879835	2965	2965	2965	2965	92
153	20240118	182600	31879835	2965	2965	2965	2965	0
154	20240118	182500	31879835	2965	2965	2965	2965	0
155	20240118	182400	31879835	2965	2965	2965	2965	0
156	20240118	182300	31879835	2965	2965	2965	2965	0
157	20240118	182200	31879835	2965	2965	2965	2965	0
158	20240118	182100	31879835	2965	2965	2965	2965	0
159	20240118	182000	31879835	2965	2965	2965	2965	0
160	20240118	181900	31879835	2965	2965	2965	2965	0
161	20240118	181800	31879835	2965	2965	2965	2965	0
162	20240118	181700	31879835	2965	2965	2965	2965	0
163	20240118	181600	31879835	2965	2965	2965	2965	0
164	20240118	181500	31879835	2965	2965	2965	2965	0
165	20240118	181400	31879835	2965	2965	2965	2965	0
166	20240118	181300	31879835	2965	2965	2965	2965	0
167	20240118	181200	31879835	2965	2965	2965	2965	0
168	20240118	181100	31879835	2965	2965	2965	2965	0
169	20240118	181000	31879835	2965	2965	2965	2965	0
170	20240118	180900	31879835	2965	2965	2965	2965	0
171	20240118	180800	31879835	2965	2965	2965	2965	0
172	20240118	180700	31879835	2965	2965	2965	2965	0
173	20240118	180600	31879835	2965	2965	2965	2965	0
174	20240118	180500	31879835	2965	2965	2965	2965	0
175	20240118	180400	31879835	2965	2965	2965	2965	0
176	20240118	180300	31879835	2965	2965	2965	2965	0
177	20240118	180200	31879835	2965	2965	2965	2965	0
178	20240118	180100	31879835	2965	2965	2965	2965	0
179	20240118	180000	31879835	2965	2965	2965	2965	0
180	20240118	175900	31879835	2965	2965	2965	2965	0
181	20240118	175800	31879835	2965	2965	2965	2965	0
182	20240118	175700	31879835	2965	2965	2965	2965	92
183	20240118	175600	31879835	2965	2965	2965	2965	0
184	20240118	175500	31879835	2965	2965	2965	2965	0
185	20240118	175400	31879835	2965	2965	2965	2965	0
186	20240118	175300	31879835	2965	2965	2965	2965	0
187	20240118	175200	31879835	2965	2965	2965	2965	0
188	20240118	175100	31879835	2965	2965	2965	2965	0
189	20240118	175000	31879835	2965	2965	2965	2965	0
190	20240118	174900	31879835	2965	2965	2965	2965	0
191	20240118	174800	31879835	2965	2965	2965	2965	0
192	20240118	174700	31879835	2965	2965	2965	2965	0
193	20240118	174600	31879835	2965	2965	2965	2965	0
194	20240118	174500	31879835	2965	2965	2965	2965	0
195	20240118	174400	31879835	2965	2965	2965	2965	0
196	20240118	174300	31879835	2965	2965	2965	2965	0
197	20240118	174200	31879835	2965	2965	2965	2965	0
198	20240118	174100	31879835	2965	2965	2965	2965	0
199	20240118	174000	31879835	2965	2965	2965	2965	0
200	20240118	173900	31879835	2965	2965	2965	2965	0
201	20240118	173800	31879835	2965	2965	2965	2965	0
202	20240118	173700	31879835	2965	2965	2965	2965	0
203	20240118	173600	31879835	2965	2965	2965	2965	0
204	20240118	173500	31879835	2965	2965	2965	2965	0
205	20240118	173400	31879835	2965	2965	2965	2965	0
206	20240118	173300	31879835	2965	2965	2965	2965	0
207	20240118	173200	31879835	2965	2965	2965	2965	0
208	20240118	173100	31879835	2965	2965	2965	2965	0
209	20240118	173000	31879835	2965	2965	2965	2965	0
210	20240118	172900	31879835	2965	2965	2965	2965	0
211	20240118	172800	31879835	2965	2965	2965	2965	0
212	20240118	172700	31879835	2965	2965	2965	2965	92
213	20240118	172600	31879835	2965	2965	2965	2965	0
214	20240118	172500	31879835	2965	2965	2965	2965	0
215	20240118	172400	31879835	2965	2965	2965	2965	0
216	20240118	172300	31879835	2965	2965	2965	2965	0
217	20240118	172200	31879835	2965	2965	2965	2965	0
218	20240118	172100	31879835	2965	2965	2965	2965	0
219	20240118	172000	31879835	2965	2965	2965	2965	0
220	20240118	171900	31879835	2965	2965	2965	2965	0
221	20240118	171800	31879835	2965	2965	2965	2965	0
222	20240118	171700	31879835	2965	2965	2965	2965	0
223	20240118	171600	31879835	2965	2965	2965	2965	0
224	20240118	171500	31879835	2965	2965	2965	2965	0
225	20240118	171400	31879835	2965	2965	2965	2965	0
226	20240118	171300	31879835	2965	2965	2965	2965	0
227	20240118	171200	31879835	2965	2965	2965	2965	0
228	20240118	171100	31879835	2965	2965	2965	2965	0
229	20240118	171000	31879835	2965	2965	2965	2965	0
230	20240118	170900	31879835	2965	2965	2965	2965	0
231	20240118	170800	31879835	2965	2965	2965	2965	0
232	20240118	170700	31879835	2965	2965	2965	2965	0
233	20240118	170600	31879835	2965	2965	2965	2965	0
234	20240118	170500	31879835	2965	2965	2965	2965	0
235	20240118	170400	31879835	2965	2965	2965	2965	0
236	20240118	170300	31879835	2965	2965	2965	2965	0
237	20240118	170200	31879835	2965	2965	2965	2965	0
238	20240118	170100	31879835	2965	2965	2965	2965	0
239	20240118	170000	31879835	2965	2965	2965	2965	0
240	20240118	165900	31879835	2965	2965	2965	2965	0
241	20240118	165800	31879835	2965	2965	2965	2965	0
242	20240118	165700	31879835	2965	2965	2965	2965	92
243	20240118	165600	31879835	2965	2965	2965	2965	0
244	20240118	165500	31879835	2965	2965	2965	2965	0
245	20240118	165400	31879835	2965	2965	2965	2965	0
246	20240118	165300	31879835	2965	2965	2965	2965	0
247	20240118	165200	31879835	2965	2965	2965	2965	0
248	20240118	165100	31879835	2965	2965	2965	2965	0
249	20240118	165000	31879835	2965	2965	2965	2965	0
250	20240118	164900	31879835	2965	2965	2965	2965	0
251	20240118	164800	31879835	2965	2965	2965	2965	0
252	20240118	164700	31879835	2965	2965	2965	2965	0
253	20240118	164600	31879835	2965	2965	2965	2965	0
254	20240118	164500	31879835	2965	2965	2965	2965	0
255	20240118	164400	31879835	2965	2965	2965	2965	0
256	20240118	164300	31879835	2965	2965	2965	2965	0
257	20240118	164200	31879835	2965	2965	2965	2965	0
258	20240118	164100	31879835	2965	2965	2965	2965	0
259	20240118	164000	31879835	2965	2965	2965	2965	0
260	20240118	163900	31879835	2965	2965	2965	2965	0
261	20240118	163800	31879835	2965	2965	2965	2965	0
262	20240118	163700	31879835	2965	2965	2965	2965	0
263	20240118	163600	31879835	2965	2965	2965	2965	0
264	20240118	163500	31879835	2965	2965	2965	2965	0
265	20240118	163400	31879835	2965	2965	2965	2965	0
266	20240118	163300	31879835	2965	2965	2965	2965	0
267	20240118	163200	31879835	2965	2965	2965	2965	0
268	20240118	163100	31879835	2965	2965	2965	2965	0
269	20240118	163000	31879835	2965	2965	2965	2965	0
270	20240118	162900	31879835	2965	2965	2965	2965	0
271	20240118	162800	31879835	2965	2965	2965	2965	0
272	20240118	162700	31879835	2965	2965	2965	2965	92
273	20240118	162600	31879835	2965	2965	2965	2965	0
274	20240118	162500	31879835	2965	2965	2965	2965	0
275	20240118	162400	31879835	2965	2965	2965	2965	0
276	20240118	162300	31879835	2965	2965	2965	2965	0
277	20240118	162200	31879835	2965	2965	2965	2965	0
278	20240118	162100	31879835	2965	2965	2965	2965	0
279	20240118	162000	31879835	2965	2965	2965	2965	0
280	20240118	161900	31879835	2965	2965	2965	2965	0
281	20240118	161800	31879835	2965	2965	2965	2965	0
282	20240118	161700	31879835	2965	2965	2965	2965	0
283	20240118	161600	31879835	2965	2965	2965	2965	0
284	20240118	161500	31879835	2965	2965	2965	2965	0
285	20240118	161400	31879835	2965	2965	2965	2965	0
286	20240118	161300	31879835	2965	2965	2965	2965	0
287	20240118	161200	31879835	2965	2965	2965	2965	0
288	20240118	161100	31879835	2965	2965	2965	2965	0
289	20240118	161000	31879835	2965	2965	2965	2965	0
290	20240118	160900	31879835	2965	2965	2965	2965	0
291	20240118	160800	31879835	2965	2965	2965	2965	0
292	20240118	160700	31879835	2965	2965	2965	2965	0
293	20240118	160600	31879835	2965	2965	2965	2965	0
294	20240118	160500	31879835	2965	2965	2965	2965	0
295	20240118	160400	31879835	2965	2965	2965	2965	0
296	20240118	160300	31879835	2965	2965	2965	2965	0
297	20240118	160200	31879835	2965	2965	2965	2965	0
298	20240118	160100	31879835	2965	2965	2965	2965	0
299	20240118	160000	31879835	2965	2965	2965	2965	0
300	20240118	155900	31879835	2965	2965	2965	2965	0
301	20240118	155800	31879835	2965	2965	2965	2965	0
302	20240118	155700	31879835	2965	2965	2965	2965	92
303	20240118	155600	31879835	2965	2965	2965	2965	0
304	20240118	155500	31879835	2965	2965	2965	2965	0
305	20240118	155400	31879835	2965	2965	2965	2965	0
306	20240118	155300	31879835	2965	2965	2965	2965	0
307	20240118	155200	31879835	2965	2965	2965	2965	0
308	20240118	155100	31879835	2965	2965	2965	2965	0
309	20240118	155000	31879835	2965	2965	2965	2965	0
310	20240118	154900	31879835	2965	2965	2965	2965	0
311	20240118	154800	31879835	2965	2965	2965	2965	0
312	20240118	154700	31879835	2965	2965	2965	2965	0
313	20240118	154600	31879835	2965	2965	2965	2965	0
314	20240118	154500	31879835	2965	2965	2965	2965	0
315	20240118	154400	31879835	2965	2965	2965	2965	0
316	20240118	154300	31879835	2965	2965	2965	2965	0
317	20240118	154200	31879835	2965	2965	2965	2965	0
318	20240118	154100	31879835	2965	2965	2965	2965	0
319	20240118	154000	31879835	2965	2965	2965	2965	0
320	20240118	153900	31879835	2965	2965	2965	2965	0
321	20240118	153800	31879835	2965	2965	2965	2965	0
322	20240118	153700	31879835	2965	2965	2965	2965	0
323	20240118	153600	31879835	2965	2965	2965	2965	0
324	20240118	153500	31879835	2965	2965	2965	2965	0
325	20240118	153400	31879835	2965	2965	2965	2965	0
326	20240118	153300	31879835	2965	2965	2965	2965	0
327	20240118	153200	31879835	2965	2965	2965	2965	0
328	20240118	153100	31879835	2965	2965	2965	2965	0
329	20240118	153000	31879835	2965	2965	2965	2965	92
330	20240118	152900	31607055	2965	2965	2965	2965	0
331	20240118	152800	31607055	2965	2965	2965	2965	0
332	20240118	152700	31607055	2965	2965	2965	2965	0
333	20240118	152600	31607055	2965	2965	2965	2965	0
334	20240118	152500	31607055	2965	2965	2965	2965	0
335	20240118	152400	31607055	2965	2965	2965	2965	0
336	20240118	152300	31607055	2965	2965	2965	2965	0
337	20240118	152200	31607055	2965	2965	2965	2965	0
338	20240118	152100	31607055	2965	2965	2965	2965	0
339	20240118	152000	31607055	2965	2965	2965	2965	0
340	20240118	151900	31607055	2965	2965	2965	2965	0
341	20240118	151800	31607055	2965	2965	2965	2965	0
342	20240118	151700	31607055	2965	2965	2965	2965	0
343	20240118	151600	31607055	2965	2965	2965	2965	0
344	20240118	151500	31607055	2965	2965	2965	2965	0
345	20240118	151400	31607055	2965	2965	2965	2965	0
346	20240118	151300	31607055	2965	2965	2965	2965	0
347	20240118	151200	31607055	2965	2965	2965	2965	0
348	20240118	151100	31607055	2965	2965	2965	2965	0
349	20240118	151000	31607055	2965	2965	2965	2965	0
350	20240118	150900	31607055	2965	2965	2965	2965	0
351	20240118	150800	31607055	2965	2965	2965	2965	0
352	20240118	150700	31607055	2965	2965	2965	2965	41
353	20240118	150600	31485490	2965	2965	2965	2965	0
354	20240118	150500	31485490	2965	2965	2965	2965	0
355	20240118	150400	31485490	2965	2965	2965	2965	0
356	20240118	150300	31485490	2965	2965	2965	2965	0
357	20240118	150200	31485490	2965	2965	2965	2965	0
358	20240118	150100	31485490	2965	2965	2965	2965	0
359	20240118	150000	31485490	2965	2965	2965	2965	0
360	20240118	145900	31485490	2965	2965	2965	2965	0
361	20240118	145800	31485490	2965	2965	2965	2965	0
362	20240118	145700	31485490	2965	2965	2965	2965	0
363	20240118	145600	31485490	2965	2965	2965	2965	0
364	20240118	145500	31485490	2965	2965	2965	2965	0
365	20240118	145400	31485490	2965	2965	2965	2965	0
366	20240118	145300	31485490	2965	2965	2965	2965	0
367	20240118	145200	31485490	2965	2965	2965	2965	0
368	20240118	145100	31485490	2965	2965	2965	2965	0
369	20240118	145000	31485490	2965	2965	2965	2965	0
370	20240118	144900	31485490	2965	2965	2965	2965	0
371	20240118	144800	31485490	2965	2965	2965	2965	0
372	20240118	144700	31485490	2965	2965	2965	2965	0
373	20240118	144600	31485490	2965	2965	2965	2965	0
374	20240118	144500	31485490	2965	2965	2965	2965	0
375	20240118	144400	31485490	2965	2965	2965	2965	0
376	20240118	144300	31485490	2965	2965	2965	2965	0
377	20240118	144200	31485490	2965	2965	2965	2965	0
378	20240118	144100	31485490	2965	2965	2965	2965	0
379	20240118	144000	31485490	2965	2965	2965	2965	0
380	20240118	143900	31485490	2965	2965	2965	2965	0
381	20240118	143800	31485490	2965	2965	2965	2965	0
382	20240118	143700	31485490	2965	2965	2965	2965	100
383	20240118	143600	31188990	2965	2965	2965	2965	0
384	20240118	143500	31188990	2965	2965	2965	2965	0
385	20240118	143400	31188990	2965	2965	2965	2965	0
386	20240118	143300	31188990	2965	2965	2965	2965	0
387	20240118	143200	31188990	2965	2965	2965	2965	0
388	20240118	143100	31188990	2965	2965	2965	2965	0
389	20240118	143000	31188990	2965	2965	2965	2965	0
390	20240118	142900	31188990	2965	2965	2965	2965	0
391	20240118	142800	31188990	2965	2965	2965	2965	0
392	20240118	142700	31188990	2965	2965	2965	2965	2
393	20240118	142600	31183060	2965	2965	2965	2965	0
394	20240118	142500	31183060	2965	2965	2965	2965	13
395	20240118	142400	31144515	2970	2970	2970	2970	0
396	20240118	142300	31144515	2970	2970	2970	2970	0
397	20240118	142200	31144515	2970	2970	2970	2970	0
398	20240118	142100	31144515	2970	2970	2970	2970	0
399	20240118	142000	31144515	2970	2970	2970	2970	0
400	20240118	141900	31144515	2970	2970	2970	2970	0
401	20240118	141800	31144515	2970	2970	2970	2970	0
402	20240118	141700	31144515	2970	2970	2970	2970	0
403	20240118	141600	31144515	2970	2970	2970	2970	2
404	20240118	141500	31138575	2945	2955	2955	2945	872
405	20240118	141400	28565900	2970	2970	2970	2970	0
406	20240118	141300	28565900	2970	2970	2970	2970	0
407	20240118	141200	28565900	2970	2970	2970	2970	0
408	20240118	141100	28565900	2970	2970	2970	2970	0
409	20240118	141000	28565900	2970	2970	2970	2970	0
410	20240118	140900	28565900	2970	2970	2970	2970	0
411	20240118	140800	28565900	2970	2970	2970	2970	0
412	20240118	140700	28565900	2970	2970	2970	2970	0
413	20240118	140600	28565900	2970	2970	2970	2970	0
414	20240118	140500	28565900	2970	2970	2970	2970	0
415	20240118	140400	28565900	2970	2970	2970	2970	0
416	20240118	140300	28565900	2970	2970	2970	2970	0
417	20240118	140200	28565900	2970	2970	2970	2970	0
418	20240118	140100	28565900	2970	2970	2970	2970	0
419	20240118	140000	28565900	2970	2970	2970	2970	0
420	20240118	135900	28565900	2970	2970	2970	2970	0
421	20240118	135800	28565900	2970	2970	2970	2970	0
422	20240118	135700	28565900	2970	2970	2970	2970	61
423	20240118	135600	28384730	2975	2975	2975	2975	0
424	20240118	135500	28384730	2975	2975	2975	2975	0
425	20240118	135400	28384730	2975	2975	2975	2975	0
426	20240118	135300	28384730	2975	2975	2975	2975	0
427	20240118	135200	28384730	2975	2975	2975	2975	0
428	20240118	135100	28384730	2975	2975	2975	2975	6
429	20240118	135000	28366880	2975	2975	2975	2975	50
430	20240118	134900	28218130	2975	2975	2975	2975	0
431	20240118	134800	28218130	2975	2975	2975	2975	0
432	20240118	134700	28218130	2975	2975	2975	2975	0
433	20240118	134600	28218130	2975	2975	2975	2975	0
434	20240118	134500	28218130	2975	2975	2975	2975	0
435	20240118	134400	28218130	2975	2975	2975	2975	5
436	20240118	134300	28203255	2970	2970	2970	2970	3
437	20240118	134200	28194345	2980	2980	2980	2980	0
438	20240118	134100	28194345	2980	2980	2980	2980	0
439	20240118	134000	28194345	2980	2980	2980	2980	0
440	20240118	133900	28194345	2980	2980	2980	2980	0
441	20240118	133800	28194345	2980	2980	2980	2980	5
442	20240118	133700	28179445	2970	2970	2970	2970	0
443	20240118	133600	28179445	2970	2970	2970	2970	0
444	20240118	133500	28179445	2970	2970	2970	2970	0
445	20240118	133400	28179445	2970	2970	2970	2970	0
446	20240118	133300	28179445	2970	2970	2970	2970	0
447	20240118	133200	28179445	2970	2970	2970	2970	0
448	20240118	133100	28179445	2970	2970	2970	2970	0
449	20240118	133000	28179445	2970	2970	2970	2970	0
450	20240118	132900	28179445	2970	2970	2970	2970	0
451	20240118	132800	28179445	2970	2970	2970	2970	0
452	20240118	132700	28179445	2970	2970	2970	2970	0
453	20240118	132600	28179445	2970	2970	2970	2970	390
454	20240118	132500	27021145	2970	2970	2970	2970	0
455	20240118	132400	27021145	2970	2970	2970	2970	0
456	20240118	132300	27021145	2970	2970	2970	2970	0
457	20240118	132200	27021145	2970	2970	2970	2970	0
458	20240118	132100	27021145	2970	2970	2970	2970	0
459	20240118	132000	27021145	2970	2970	2970	2970	20
460	20240118	131900	26961745	2970	2965	2970	2955	405
461	20240118	131800	25764395	2970	2970	2970	2970	0
462	20240118	131700	25764395	2970	2970	2970	2970	0
463	20240118	131600	25764395	2970	2970	2970	2970	0
464	20240118	131500	25764395	2970	2970	2970	2970	0
465	20240118	131400	25764395	2970	2970	2970	2970	0
466	20240118	131300	25764395	2970	2970	2970	2970	0
467	20240118	131200	25764395	2970	2970	2970	2970	0
468	20240118	131100	25764395	2970	2970	2970	2970	0
469	20240118	131000	25764395	2970	2970	2970	2970	0
470	20240118	130900	25764395	2970	2970	2970	2970	0
471	20240118	130800	25764395	2970	2970	2970	2970	0
472	20240118	130700	25764395	2970	2970	2970	2970	5
473	20240118	130600	25749545	2955	2955	2955	2955	0
474	20240118	130500	25749545	2955	2965	2965	2955	1012
475	20240118	130400	22756290	2970	2970	2970	2970	0
476	20240118	130300	22756290	2970	2970	2970	2970	0
477	20240118	130200	22756290	2970	2970	2970	2970	0
478	20240118	130100	22756290	2970	2970	2970	2970	0
479	20240118	130000	22756290	2970	2970	2970	2970	0
480	20240118	125900	22756290	2970	2970	2970	2970	0
481	20240118	125800	22756290	2970	2970	2970	2970	0
482	20240118	125700	22756290	2970	2970	2970	2970	0
483	20240118	125600	22756290	2970	2970	2970	2970	0
484	20240118	125500	22756290	2970	2970	2970	2970	0
485	20240118	125400	22756290	2970	2970	2970	2970	0
486	20240118	125300	22756290	2970	2970	2970	2970	0
487	20240118	125200	22756290	2970	2970	2970	2970	0
488	20240118	125100	22756290	2970	2970	2970	2970	0
489	20240118	125000	22756290	2970	2970	2970	2970	0
490	20240118	124900	22756290	2970	2970	2970	2970	100
491	20240118	124800	22459290	2970	2970	2970	2970	0
492	20240118	124700	22459290	2970	2970	2970	2970	0
493	20240118	124600	22459290	2970	2970	2970	2970	0
494	20240118	124500	22459290	2970	2970	2970	2970	0
495	20240118	124400	22459290	2970	2970	2970	2970	0
496	20240118	124300	22459290	2970	2970	2970	2970	0
497	20240118	124200	22459290	2970	2970	2970	2970	0
498	20240118	124100	22459290	2970	2970	2970	2970	0
499	20240118	124000	22459290	2970	2970	2970	2970	0
500	20240118	123900	22459290	2970	2970	2970	2970	0
501	20240118	123800	22459290	2970	2970	2970	2970	0
502	20240118	123700	22459290	2970	2970	2970	2970	0
503	20240118	123600	22459290	2970	2970	2970	2970	0
504	20240118	123500	22459290	2970	2970	2970	2970	0
505	20240118	123400	22459290	2970	2970	2970	2970	0
506	20240118	123300	22459290	2970	2970	2970	2970	0
507	20240118	123200	22459290	2970	2970	2970	2970	0
508	20240118	123100	22459290	2970	2970	2970	2970	0
509	20240118	123000	22459290	2970	2970	2970	2970	0
510	20240118	122900	22459290	2970	2970	2970	2970	0
511	20240118	122800	22459290	2970	2970	2970	2970	0
512	20240118	122700	22459290	2970	2970	2970	2970	0
513	20240118	122600	22459290	2970	2970	2970	2970	0
514	20240118	122500	22459290	2970	2970	2970	2970	0
515	20240118	122400	22459290	2970	2970	2970	2970	0
516	20240118	122300	22459290	2970	2970	2970	2970	0
517	20240118	122200	22459290	2970	2970	2970	2970	0
518	20240118	122100	22459290	2970	2970	2970	2970	0
519	20240118	122000	22459290	2970	2970	2970	2970	0
520	20240118	121900	22459290	2970	2970	2970	2970	0
521	20240118	121800	22459290	2970	2965	2970	2965	105
522	20240118	121700	22147940	2970	2970	2970	2970	0
523	20240118	121600	22147940	2970	2970	2970	2970	0
524	20240118	121500	22147940	2970	2970	2970	2970	0
525	20240118	121400	22147940	2970	2970	2970	2970	0
526	20240118	121300	22147940	2970	2965	2970	2965	15
527	20240118	121200	22103440	2985	2985	2985	2985	0
528	20240118	121100	22103440	2985	2985	2985	2985	0
529	20240118	121000	22103440	2985	2985	2985	2985	0
530	20240118	120900	22103440	2985	2985	2985	2985	0
531	20240118	120800	22103440	2985	2985	2985	2985	0
532	20240118	120700	22103440	2985	2985	2985	2985	0
533	20240118	120600	22103440	2985	2985	2985	2985	1
534	20240118	120500	22100455	2990	2990	2990	2990	0
535	20240118	120400	22100455	2990	2990	2990	2990	0
536	20240118	120300	22100455	2990	2990	2990	2990	0
537	20240118	120200	22100455	2990	2990	2990	2990	0
538	20240118	120100	22100455	2990	2990	2990	2990	0
539	20240118	120000	22100455	2990	2990	2990	2990	0
540	20240118	115900	22100455	2990	2990	2990	2990	0
541	20240118	115800	22100455	2990	2990	2990	2990	0
542	20240118	115700	22100455	2990	2990	2990	2990	0
543	20240118	115600	22100455	2990	2990	2990	2990	0
544	20240118	115500	22100455	2990	2990	2990	2990	0
545	20240118	115400	22100455	2990	2990	2990	2990	0
546	20240118	115300	22100455	2990	2990	2990	2990	0
547	20240118	115200	22100455	2990	2990	2990	2990	0
548	20240118	115100	22100455	2990	2990	2990	2990	0
549	20240118	115000	22100455	2990	2990	2990	2990	0
550	20240118	114900	22100455	2990	2990	2990	2990	0
551	20240118	114800	22100455	2990	2990	2990	2990	0
552	20240118	114700	22100455	2990	2990	2990	2990	0
553	20240118	114600	22100455	2990	2990	2990	2990	5
554	20240118	114500	22085505	2985	2985	2985	2985	0
555	20240118	114400	22085505	2985	2985	2985	2985	0
556	20240118	114300	22085505	2985	2985	2985	2985	0
557	20240118	114200	22085505	2985	2985	2985	2985	0
558	20240118	114100	22085505	2985	2985	2985	2985	0
559	20240118	114000	22085505	2985	2985	2985	2985	0
560	20240118	113900	22085505	2985	2985	2985	2985	0
561	20240118	113800	22085505	2985	2985	2985	2985	0
562	20240118	113700	22085505	2985	2985	2985	2985	0
563	20240118	113600	22085505	2985	2985	2985	2985	2
564	20240118	113500	22079535	2985	2985	2985	2985	2
565	20240118	113400	22073565	2985	2985	2985	2985	0
566	20240118	113300	22073565	2985	2985	2985	2985	0
567	20240118	113200	22073565	2985	2985	2985	2985	435
568	20240118	113100	20775090	2985	2985	2985	2985	5
569	20240118	113000	20760165	2960	2980	2980	2960	200
570	20240118	112900	20166865	2985	2985	2985	2985	0
571	20240118	112800	20166865	2985	2985	2985	2985	0
572	20240118	112700	20166865	2985	2985	2985	2985	0
573	20240118	112600	20166865	2985	2985	2985	2985	0
574	20240118	112500	20166865	2985	2985	2985	2985	0
575	20240118	112400	20166865	2985	2985	2985	2985	0
576	20240118	112300	20166865	2985	2985	2985	2985	0
577	20240118	112200	20166865	2985	2985	2985	2985	0
578	20240118	112100	20166865	2985	2985	2985	2985	0
579	20240118	112000	20166865	2985	2985	2985	2985	0
580	20240118	111900	20166865	2985	2985	2985	2985	0
581	20240118	111800	20166865	2985	2985	2985	2985	0
582	20240118	111700	20166865	2985	2985	2985	2985	7
583	20240118	111600	20145970	2985	2985	2985	2985	0
584	20240118	111500	20145970	2985	2985	2985	2985	0
585	20240118	111400	20145970	2985	2985	2985	2985	5
586	20240118	111300	20131045	2980	2980	2980	2980	12
587	20240118	111200	20095285	2980	2980	2980	2980	0
588	20240118	111100	20095285	2980	2980	2980	2980	0
589	20240118	111000	20095285	2980	2980	2980	2980	0
590	20240118	110900	20095285	2980	2970	2980	2965	111
591	20240118	110800	19766105	2975	2975	2975	2975	0
592	20240118	110700	19766105	2975	2975	2975	2975	0
593	20240118	110600	19766105	2975	2975	2975	2975	0
594	20240118	110500	19766105	2975	2975	2975	2975	0
595	20240118	110400	19766105	2975	2975	2975	2975	0
596	20240118	110300	19766105	2975	2975	2975	2975	5
597	20240118	110200	19751230	2975	2975	2975	2975	0
598	20240118	110100	19751230	2975	2975	2975	2975	0
599	20240118	110000	19751230	2975	2975	2975	2975	0
600	20240118	105900	19751230	2975	2975	2975	2975	0
601	20240118	105800	19751230	2975	2975	2975	2975	0
602	20240118	105700	19751230	2975	2975	2975	2975	0
603	20240118	105600	19751230	2975	2960	2975	2960	1005
604	20240118	105500	16776355	2975	2975	2975	2975	0
605	20240118	105400	16776355	2975	2975	2975	2975	0
606	20240118	105300	16776355	2975	2975	2975	2975	0
607	20240118	105200	16776355	2975	2975	2975	2975	0
608	20240118	105100	16776355	2975	2975	2975	2975	0
609	20240118	105000	16776355	2975	2975	2975	2975	0
610	20240118	104900	16776355	2975	2975	2975	2975	5
611	20240118	104800	16761480	2955	2955	2955	2955	291
612	20240118	104700	15901575	2975	2975	2975	2975	5
613	20240118	104600	15886700	2975	2975	2975	2975	0
614	20240118	104500	15886700	2975	2975	2975	2975	0
615	20240118	104400	15886700	2975	2975	2975	2975	0
616	20240118	104300	15886700	2975	2975	2975	2975	0
617	20240118	104200	15886700	2975	2960	2975	2960	6
618	20240118	104100	15868865	2975	2975	2975	2950	1005
619	20240118	104000	12889655	2985	2985	2985	2985	0
620	20240118	103900	12889655	2985	2985	2985	2985	0
621	20240118	103800	12889655	2985	2985	2985	2985	20
622	20240118	103700	12829955	2985	2985	2985	2985	0
623	20240118	103600	12829955	2985	2985	2985	2985	0
624	20240118	103500	12829955	2985	2985	2985	2985	0
625	20240118	103400	12829955	2985	2985	2985	2985	2
626	20240118	103300	12823985	2985	2985	2985	2985	0
627	20240118	103200	12823985	2985	2985	2985	2985	0
628	20240118	103100	12823985	2985	2985	2985	2985	0
629	20240118	103000	12823985	2985	2985	2985	2985	0
630	20240118	102900	12823985	2985	2985	2985	2985	0
631	20240118	102800	12823985	2985	2985	2985	2985	20
632	20240118	102700	12764285	2985	2985	2985	2985	0
633	20240118	102600	12764285	2985	2985	2985	2985	0
634	20240118	102500	12764285	2985	2985	2985	2985	0
635	20240118	102400	12764285	2985	2985	2985	2985	4
636	20240118	102300	12752345	2985	2985	2985	2985	0
637	20240118	102200	12752345	2985	2985	2985	2985	0
638	20240118	102100	12752345	2985	2985	2985	2985	0
639	20240118	102000	12752345	2985	2985	2985	2985	0
640	20240118	101900	12752345	2985	2985	2985	2985	0
641	20240118	101800	12752345	2985	2985	2985	2985	0
642	20240118	101700	12752345	2985	2985	2985	2985	0
643	20240118	101600	12752345	2985	2985	2985	2985	0
644	20240118	101500	12752345	2985	2985	2985	2985	0
645	20240118	101400	12752345	2985	2985	2985	2985	10
646	20240118	101300	12722495	2985	2985	2985	2985	0
647	20240118	101200	12722495	2985	2985	2985	2985	0
648	20240118	101100	12722495	2985	2985	2985	2985	0
649	20240118	101000	12722495	2985	2985	2985	2985	0
650	20240118	100900	12722495	2985	2985	2985	2985	0
651	20240118	100800	12722495	2985	2985	2985	2985	0
652	20240118	100700	12722495	2985	2985	2985	2985	0
653	20240118	100600	12722495	2985	2985	2985	2985	0
654	20240118	100500	12722495	2985	2985	2985	2985	0
655	20240118	100400	12722495	2985	2985	2985	2985	0
656	20240118	100300	12722495	2985	2985	2985	2985	5
657	20240118	100200	12707570	2985	2985	2985	2985	0
658	20240118	100100	12707570	2985	2985	2985	2985	0
659	20240118	100000	12707570	2985	2985	2985	2985	0
660	20240118	095900	12707570	2985	2985	2985	2985	0
661	20240118	095800	12707570	2985	2985	2985	2985	0
662	20240118	095700	12707570	2985	2985	2985	2985	5
663	20240118	095600	12692645	2985	2985	2985	2985	0
664	20240118	095500	12692645	2985	2985	2985	2985	0
665	20240118	095400	12692645	2985	2985	2985	2985	0
666	20240118	095300	12692645	2985	2985	2985	2985	0
667	20240118	095200	12692645	2985	2985	2985	2985	1
668	20240118	095100	12689660	2985	2985	2985	2985	148
669	20240118	095000	12247880	2985	2985	2985	2985	0
670	20240118	094900	12247880	2985	2985	2985	2985	0
671	20240118	094800	12247880	2985	2985	2985	2985	0
672	20240118	094700	12247880	2985	2985	2985	2985	0
673	20240118	094600	12247880	2985	2985	2985	2985	2
674	20240118	094500	12241910	2970	2970	2970	2970	488
675	20240118	094400	10792550	2995	2980	2995	2980	85
676	20240118	094300	10539025	2980	2980	2980	2980	0
677	20240118	094200	10539025	2980	2980	2980	2980	1
678	20240118	094100	10536045	2975	2975	2975	2975	0
679	20240118	094000	10536045	2975	2975	2975	2975	0
680	20240118	093900	10536045	2975	2975	2975	2975	0
681	20240118	093800	10536045	2975	2975	2975	2975	0
682	20240118	093700	10536045	2975	2975	2975	2975	0
683	20240118	093600	10536045	2975	2975	2975	2975	80
684	20240118	093500	10298045	2975	2975	2975	2975	100
685	20240118	093400	10000545	2970	2970	2970	2970	0
686	20240118	093300	10000545	2970	2970	2970	2970	0
687	20240118	093200	10000545	2970	2970	2970	2970	429
688	20240118	093100	8726415	2970	2970	2970	2970	0
689	20240118	093000	8726415	2970	2970	2970	2970	100
690	20240118	092900	8429415	2975	2975	2975	2975	150
691	20240118	092800	7983165	2975	2975	2975	2975	0
692	20240118	092700	7983165	2975	2975	2975	2975	0
693	20240118	092600	7983165	2975	2975	2975	2975	0
694	20240118	092500	7983165	2975	2975	2975	2975	0
695	20240118	092400	7983165	2975	2975	2975	2975	0
696	20240118	092300	7983165	2975	2975	2975	2975	1
697	20240118	092200	7980190	2975	2965	2975	2965	45
698	20240118	092100	7846735	2965	2965	2965	2965	0
699	20240118	092000	7846735	2965	2965	2965	2965	167
700	20240118	091900	7351580	2965	2965	2965	2965	0
701	20240118	091800	7351580	2965	2950	2965	2950	777
702	20240118	091700	5059355	2945	2945	2945	2945	1292
703	20240118	091600	1254415	2945	2945	2945	2945	0
704	20240118	091500	1254415	2945	2945	2945	2945	0
705	20240118	091400	1254415	2945	2945	2945	2945	0
706	20240118	091300	1254415	2945	2945	2945	2945	0
707	20240118	091200	1254415	2945	2945	2945	2945	0
708	20240118	091100	1254415	2945	2945	2945	2945	0
709	20240118	091000	1254415	2945	2945	2945	2945	0
710	20240118	090900	1254415	2945	2945	2945	2945	0
711	20240118	090800	1254415	2945	2945	2945	2935	117
712	20240118	090700	909960	2945	2945	2945	2945	1
713	20240118	090600	907015	2945	2945	2945	2945	0
714	20240118	090500	907015	2945	2945	2945	2945	0
715	20240118	090400	907015	2945	2945	2945	2945	14
716	20240118	090300	865785	2945	2945	2945	2945	0
717	20240118	090200	865785	2945	2945	2945	2945	67
718	20240118	090100	668470	2945	2945	2945	2945	0
719	20240118	090000	668470	2945	2945	2945	2940	227