KissMeData/263770/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205700	29790480	2990	2990	2990	2990	151
3	20240119	205600	29790480	2990	2990	2990	2990	0
4	20240119	205500	29790480	2990	2990	2990	2990	0
5	20240119	205400	29790480	2990	2990	2990	2990	0
6	20240119	205300	29790480	2990	2990	2990	2990	0
7	20240119	205200	29790480	2990	2990	2990	2990	0
8	20240119	205100	29790480	2990	2990	2990	2990	0
9	20240119	205000	29790480	2990	2990	2990	2990	0
10	20240119	204900	29790480	2990	2990	2990	2990	0
11	20240119	204800	29790480	2990	2990	2990	2990	0
12	20240119	204700	29790480	2990	2990	2990	2990	0
13	20240119	204600	29790480	2990	2990	2990	2990	0
14	20240119	204500	29790480	2990	2990	2990	2990	0
15	20240119	204400	29790480	2990	2990	2990	2990	0
16	20240119	204300	29790480	2990	2990	2990	2990	0
17	20240119	204200	29790480	2990	2990	2990	2990	0
18	20240119	204100	29790480	2990	2990	2990	2990	0
19	20240119	204000	29790480	2990	2990	2990	2990	0
20	20240119	203900	29790480	2990	2990	2990	2990	0
21	20240119	203800	29790480	2990	2990	2990	2990	0
22	20240119	203700	29790480	2990	2990	2990	2990	0
23	20240119	203600	29790480	2990	2990	2990	2990	0
24	20240119	203500	29790480	2990	2990	2990	2990	0
25	20240119	203400	29790480	2990	2990	2990	2990	0
26	20240119	203300	29790480	2990	2990	2990	2990	0
27	20240119	203200	29790480	2990	2990	2990	2990	0
28	20240119	203100	29790480	2990	2990	2990	2990	0
29	20240119	203000	29790480	2990	2990	2990	2990	0
30	20240119	202900	29790480	2990	2990	2990	2990	0
31	20240119	202800	29790480	2990	2990	2990	2990	0
32	20240119	202700	29790480	2990	2990	2990	2990	151
33	20240119	202600	29790480	2990	2990	2990	2990	0
34	20240119	202500	29790480	2990	2990	2990	2990	0
35	20240119	202400	29790480	2990	2990	2990	2990	0
36	20240119	202300	29790480	2990	2990	2990	2990	0
37	20240119	202200	29790480	2990	2990	2990	2990	0
38	20240119	202100	29790480	2990	2990	2990	2990	0
39	20240119	202000	29790480	2990	2990	2990	2990	0
40	20240119	201900	29790480	2990	2990	2990	2990	0
41	20240119	201800	29790480	2990	2990	2990	2990	0
42	20240119	201700	29790480	2990	2990	2990	2990	0
43	20240119	201600	29790480	2990	2990	2990	2990	0
44	20240119	201500	29790480	2990	2990	2990	2990	0
45	20240119	201400	29790480	2990	2990	2990	2990	0
46	20240119	201300	29790480	2990	2990	2990	2990	0
47	20240119	201200	29790480	2990	2990	2990	2990	0
48	20240119	201100	29790480	2990	2990	2990	2990	0
49	20240119	201000	29790480	2990	2990	2990	2990	0
50	20240119	200900	29790480	2990	2990	2990	2990	0
51	20240119	200800	29790480	2990	2990	2990	2990	0
52	20240119	200700	29790480	2990	2990	2990	2990	0
53	20240119	200600	29790480	2990	2990	2990	2990	0
54	20240119	200500	29790480	2990	2990	2990	2990	0
55	20240119	200400	29790480	2990	2990	2990	2990	0
56	20240119	200300	29790480	2990	2990	2990	2990	0
57	20240119	200200	29790480	2990	2990	2990	2990	0
58	20240119	200100	29790480	2990	2990	2990	2990	0
59	20240119	200000	29790480	2990	2990	2990	2990	0
60	20240119	195900	29790480	2990	2990	2990	2990	0
61	20240119	195800	29790480	2990	2990	2990	2990	0
62	20240119	195700	29790480	2990	2990	2990	2990	151
63	20240119	195600	29790480	2990	2990	2990	2990	0
64	20240119	195500	29790480	2990	2990	2990	2990	0
65	20240119	195400	29790480	2990	2990	2990	2990	0
66	20240119	195300	29790480	2990	2990	2990	2990	0
67	20240119	195200	29790480	2990	2990	2990	2990	0
68	20240119	195100	29790480	2990	2990	2990	2990	0
69	20240119	195000	29790480	2990	2990	2990	2990	0
70	20240119	194900	29790480	2990	2990	2990	2990	0
71	20240119	194800	29790480	2990	2990	2990	2990	0
72	20240119	194700	29790480	2990	2990	2990	2990	0
73	20240119	194600	29790480	2990	2990	2990	2990	0
74	20240119	194500	29790480	2990	2990	2990	2990	0
75	20240119	194400	29790480	2990	2990	2990	2990	0
76	20240119	194300	29790480	2990	2990	2990	2990	0
77	20240119	194200	29790480	2990	2990	2990	2990	0
78	20240119	194100	29790480	2990	2990	2990	2990	0
79	20240119	194000	29790480	2990	2990	2990	2990	0
80	20240119	193900	29790480	2990	2990	2990	2990	0
81	20240119	193800	29790480	2990	2990	2990	2990	0
82	20240119	193700	29790480	2990	2990	2990	2990	0
83	20240119	193600	29790480	2990	2990	2990	2990	0
84	20240119	193500	29790480	2990	2990	2990	2990	0
85	20240119	193400	29790480	2990	2990	2990	2990	0
86	20240119	193300	29790480	2990	2990	2990	2990	0
87	20240119	193200	29790480	2990	2990	2990	2990	0
88	20240119	193100	29790480	2990	2990	2990	2990	0
89	20240119	193000	29790480	2990	2990	2990	2990	0
90	20240119	192900	29790480	2990	2990	2990	2990	0
91	20240119	192800	29790480	2990	2990	2990	2990	0
92	20240119	192700	29790480	2990	2990	2990	2990	151
93	20240119	192600	29790480	2990	2990	2990	2990	0
94	20240119	192500	29790480	2990	2990	2990	2990	0
95	20240119	192400	29790480	2990	2990	2990	2990	0
96	20240119	192300	29790480	2990	2990	2990	2990	0
97	20240119	192200	29790480	2990	2990	2990	2990	0
98	20240119	192100	29790480	2990	2990	2990	2990	0
99	20240119	192000	29790480	2990	2990	2990	2990	0
100	20240119	191900	29790480	2990	2990	2990	2990	0
101	20240119	191800	29790480	2990	2990	2990	2990	0
102	20240119	191700	29790480	2990	2990	2990	2990	0
103	20240119	191600	29790480	2990	2990	2990	2990	0
104	20240119	191500	29790480	2990	2990	2990	2990	0
105	20240119	191400	29790480	2990	2990	2990	2990	0
106	20240119	191300	29790480	2990	2990	2990	2990	0
107	20240119	191200	29790480	2990	2990	2990	2990	0
108	20240119	191100	29790480	2990	2990	2990	2990	0
109	20240119	191000	29790480	2990	2990	2990	2990	0
110	20240119	190900	29790480	2990	2990	2990	2990	0
111	20240119	190800	29790480	2990	2990	2990	2990	0
112	20240119	190700	29790480	2990	2990	2990	2990	0
113	20240119	190600	29790480	2990	2990	2990	2990	0
114	20240119	190500	29790480	2990	2990	2990	2990	0
115	20240119	190400	29790480	2990	2990	2990	2990	0
116	20240119	190300	29790480	2990	2990	2990	2990	0
117	20240119	190200	29790480	2990	2990	2990	2990	0
118	20240119	190100	29790480	2990	2990	2990	2990	0
119	20240119	190000	29790480	2990	2990	2990	2990	0
120	20240119	185900	29790480	2990	2990	2990	2990	0
121	20240119	185800	29790480	2990	2990	2990	2990	0
122	20240119	185700	29790480	2990	2990	2990	2990	151
123	20240119	185600	29790480	2990	2990	2990	2990	0
124	20240119	185500	29790480	2990	2990	2990	2990	0
125	20240119	185400	29790480	2990	2990	2990	2990	0
126	20240119	185300	29790480	2990	2990	2990	2990	0
127	20240119	185200	29790480	2990	2990	2990	2990	0
128	20240119	185100	29790480	2990	2990	2990	2990	0
129	20240119	185000	29790480	2990	2990	2990	2990	0
130	20240119	184900	29790480	2990	2990	2990	2990	0
131	20240119	184800	29790480	2990	2990	2990	2990	0
132	20240119	184700	29790480	2990	2990	2990	2990	0
133	20240119	184600	29790480	2990	2990	2990	2990	0
134	20240119	184500	29790480	2990	2990	2990	2990	0
135	20240119	184400	29790480	2990	2990	2990	2990	0
136	20240119	184300	29790480	2990	2990	2990	2990	0
137	20240119	184200	29790480	2990	2990	2990	2990	0
138	20240119	184100	29790480	2990	2990	2990	2990	0
139	20240119	184000	29790480	2990	2990	2990	2990	0
140	20240119	183900	29790480	2990	2990	2990	2990	0
141	20240119	183800	29790480	2990	2990	2990	2990	0
142	20240119	183700	29790480	2990	2990	2990	2990	0
143	20240119	183600	29790480	2990	2990	2990	2990	0
144	20240119	183500	29790480	2990	2990	2990	2990	0
145	20240119	183400	29790480	2990	2990	2990	2990	0
146	20240119	183300	29790480	2990	2990	2990	2990	0
147	20240119	183200	29790480	2990	2990	2990	2990	0
148	20240119	183100	29790480	2990	2990	2990	2990	0
149	20240119	183000	29790480	2990	2990	2990	2990	0
150	20240119	182900	29790480	2990	2990	2990	2990	0
151	20240119	182800	29790480	2990	2990	2990	2990	0
152	20240119	182700	29790480	2990	2990	2990	2990	151
153	20240119	182600	29790480	2990	2990	2990	2990	0
154	20240119	182500	29790480	2990	2990	2990	2990	0
155	20240119	182400	29790480	2990	2990	2990	2990	0
156	20240119	182300	29790480	2990	2990	2990	2990	0
157	20240119	182200	29790480	2990	2990	2990	2990	0
158	20240119	182100	29790480	2990	2990	2990	2990	0
159	20240119	182000	29790480	2990	2990	2990	2990	0
160	20240119	181900	29790480	2990	2990	2990	2990	0
161	20240119	181800	29790480	2990	2990	2990	2990	0
162	20240119	181700	29790480	2990	2990	2990	2990	0
163	20240119	181600	29790480	2990	2990	2990	2990	0
164	20240119	181500	29790480	2990	2990	2990	2990	0
165	20240119	181400	29790480	2990	2990	2990	2990	0
166	20240119	181300	29790480	2990	2990	2990	2990	0
167	20240119	181200	29790480	2990	2990	2990	2990	0
168	20240119	181100	29790480	2990	2990	2990	2990	0
169	20240119	181000	29790480	2990	2990	2990	2990	0
170	20240119	180900	29790480	2990	2990	2990	2990	0
171	20240119	180800	29790480	2990	2990	2990	2990	0
172	20240119	180700	29790480	2990	2990	2990	2990	0
173	20240119	180600	29790480	2990	2990	2990	2990	0
174	20240119	180500	29790480	2990	2990	2990	2990	0
175	20240119	180400	29790480	2990	2990	2990	2990	0
176	20240119	180300	29790480	2990	2990	2990	2990	0
177	20240119	180200	29790480	2990	2990	2990	2990	0
178	20240119	180100	29790480	2990	2990	2990	2990	0
179	20240119	180000	29790480	2990	2990	2990	2990	0
180	20240119	175900	29790480	2990	2990	2990	2990	0
181	20240119	175800	29790480	2990	2990	2990	2990	0
182	20240119	175700	29790480	2990	2990	2990	2990	151
183	20240119	175600	29790480	2990	2990	2990	2990	0
184	20240119	175500	29790480	2990	2990	2990	2990	0
185	20240119	175400	29790480	2990	2990	2990	2990	0
186	20240119	175300	29790480	2990	2990	2990	2990	0
187	20240119	175200	29790480	2990	2990	2990	2990	0
188	20240119	175100	29790480	2990	2990	2990	2990	0
189	20240119	175000	29790480	2990	2990	2990	2990	0
190	20240119	174900	29790480	2990	2990	2990	2990	0
191	20240119	174800	29790480	2990	2990	2990	2990	0
192	20240119	174700	29790480	2990	2990	2990	2990	0
193	20240119	174600	29790480	2990	2990	2990	2990	0
194	20240119	174500	29790480	2990	2990	2990	2990	0
195	20240119	174400	29790480	2990	2990	2990	2990	0
196	20240119	174300	29790480	2990	2990	2990	2990	0
197	20240119	174200	29790480	2990	2990	2990	2990	0
198	20240119	174100	29790480	2990	2990	2990	2990	0
199	20240119	174000	29790480	2990	2990	2990	2990	0
200	20240119	173900	29790480	2990	2990	2990	2990	0
201	20240119	173800	29790480	2990	2990	2990	2990	0
202	20240119	173700	29790480	2990	2990	2990	2990	0
203	20240119	173600	29790480	2990	2990	2990	2990	0
204	20240119	173500	29790480	2990	2990	2990	2990	0
205	20240119	173400	29790480	2990	2990	2990	2990	0
206	20240119	173300	29790480	2990	2990	2990	2990	0
207	20240119	173200	29790480	2990	2990	2990	2990	0
208	20240119	173100	29790480	2990	2990	2990	2990	0
209	20240119	173000	29790480	2990	2990	2990	2990	0
210	20240119	172900	29790480	2990	2990	2990	2990	0
211	20240119	172800	29790480	2990	2990	2990	2990	0
212	20240119	172700	29790480	2990	2990	2990	2990	151
213	20240119	172600	29790480	2990	2990	2990	2990	0
214	20240119	172500	29790480	2990	2990	2990	2990	0
215	20240119	172400	29790480	2990	2990	2990	2990	0
216	20240119	172300	29790480	2990	2990	2990	2990	0
217	20240119	172200	29790480	2990	2990	2990	2990	0
218	20240119	172100	29790480	2990	2990	2990	2990	0
219	20240119	172000	29790480	2990	2990	2990	2990	0
220	20240119	171900	29790480	2990	2990	2990	2990	0
221	20240119	171800	29790480	2990	2990	2990	2990	0
222	20240119	171700	29790480	2990	2990	2990	2990	0
223	20240119	171600	29790480	2990	2990	2990	2990	0
224	20240119	171500	29790480	2990	2990	2990	2990	0
225	20240119	171400	29790480	2990	2990	2990	2990	0
226	20240119	171300	29790480	2990	2990	2990	2990	0
227	20240119	171200	29790480	2990	2990	2990	2990	0
228	20240119	171100	29790480	2990	2990	2990	2990	0
229	20240119	171000	29790480	2990	2990	2990	2990	0
230	20240119	170900	29790480	2990	2990	2990	2990	0
231	20240119	170800	29790480	2990	2990	2990	2990	0
232	20240119	170700	29790480	2990	2990	2990	2990	0
233	20240119	170600	29790480	2990	2990	2990	2990	0
234	20240119	170500	29790480	2990	2990	2990	2990	0
235	20240119	170400	29790480	2990	2990	2990	2990	0
236	20240119	170300	29790480	2990	2990	2990	2990	0
237	20240119	170200	29790480	2990	2990	2990	2990	0
238	20240119	170100	29790480	2990	2990	2990	2990	0
239	20240119	170000	29790480	2990	2990	2990	2990	0
240	20240119	165900	29790480	2990	2990	2990	2990	0
241	20240119	165800	29790480	2990	2990	2990	2990	0
242	20240119	165700	29790480	2990	2990	2990	2990	151
243	20240119	165600	29790480	2990	2990	2990	2990	0
244	20240119	165500	29790480	2990	2990	2990	2990	0
245	20240119	165400	29790480	2990	2990	2990	2990	0
246	20240119	165300	29790480	2990	2990	2990	2990	0
247	20240119	165200	29790480	2990	2990	2990	2990	0
248	20240119	165100	29790480	2990	2990	2990	2990	0
249	20240119	165000	29790480	2990	2990	2990	2990	0
250	20240119	164900	29790480	2990	2990	2990	2990	0
251	20240119	164800	29790480	2990	2990	2990	2990	0
252	20240119	164700	29790480	2990	2990	2990	2990	0
253	20240119	164600	29790480	2990	2990	2990	2990	0
254	20240119	164500	29790480	2990	2990	2990	2990	0
255	20240119	164400	29790480	2990	2990	2990	2990	0
256	20240119	164300	29790480	2990	2990	2990	2990	0
257	20240119	164200	29790480	2990	2990	2990	2990	0
258	20240119	164100	29790480	2990	2990	2990	2990	0
259	20240119	164000	29790480	2990	2990	2990	2990	0
260	20240119	163900	29790480	2990	2990	2990	2990	0
261	20240119	163800	29790480	2990	2990	2990	2990	0
262	20240119	163700	29790480	2990	2990	2990	2990	0
263	20240119	163600	29790480	2990	2990	2990	2990	0
264	20240119	163500	29790480	2990	2990	2990	2990	0
265	20240119	163400	29790480	2990	2990	2990	2990	0
266	20240119	163300	29790480	2990	2990	2990	2990	0
267	20240119	163200	29790480	2990	2990	2990	2990	0
268	20240119	163100	29790480	2990	2990	2990	2990	0
269	20240119	163000	29790480	2990	2990	2990	2990	0
270	20240119	162900	29790480	2990	2990	2990	2990	0
271	20240119	162800	29790480	2990	2990	2990	2990	0
272	20240119	162700	29790480	2990	2990	2990	2990	151
273	20240119	162600	29790480	2990	2990	2990	2990	0
274	20240119	162500	29790480	2990	2990	2990	2990	0
275	20240119	162400	29790480	2990	2990	2990	2990	0
276	20240119	162300	29790480	2990	2990	2990	2990	0
277	20240119	162200	29790480	2990	2990	2990	2990	0
278	20240119	162100	29790480	2990	2990	2990	2990	0
279	20240119	162000	29790480	2990	2990	2990	2990	0
280	20240119	161900	29790480	2990	2990	2990	2990	0
281	20240119	161800	29790480	2990	2990	2990	2990	0
282	20240119	161700	29790480	2990	2990	2990	2990	0
283	20240119	161600	29790480	2990	2990	2990	2990	0
284	20240119	161500	29790480	2990	2990	2990	2990	0
285	20240119	161400	29790480	2990	2990	2990	2990	0
286	20240119	161300	29790480	2990	2990	2990	2990	0
287	20240119	161200	29790480	2990	2990	2990	2990	0
288	20240119	161100	29790480	2990	2990	2990	2990	0
289	20240119	161000	29790480	2990	2990	2990	2990	0
290	20240119	160900	29790480	2990	2990	2990	2990	0
291	20240119	160800	29790480	2990	2990	2990	2990	0
292	20240119	160700	29790480	2990	2990	2990	2990	0
293	20240119	160600	29790480	2990	2990	2990	2990	0
294	20240119	160500	29790480	2990	2990	2990	2990	0
295	20240119	160400	29790480	2990	2990	2990	2990	0
296	20240119	160300	29790480	2990	2990	2990	2990	0
297	20240119	160200	29790480	2990	2990	2990	2990	0
298	20240119	160100	29790480	2990	2990	2990	2990	0
299	20240119	160000	29790480	2990	2990	2990	2990	0
300	20240119	155900	29790480	2990	2990	2990	2990	0
301	20240119	155800	29790480	2990	2990	2990	2990	0
302	20240119	155700	29790480	2990	2990	2990	2990	151
303	20240119	155600	29790480	2990	2990	2990	2990	0
304	20240119	155500	29790480	2990	2990	2990	2990	0
305	20240119	155400	29790480	2990	2990	2990	2990	0
306	20240119	155300	29790480	2990	2990	2990	2990	0
307	20240119	155200	29790480	2990	2990	2990	2990	0
308	20240119	155100	29790480	2990	2990	2990	2990	0
309	20240119	155000	29790480	2990	2990	2990	2990	0
310	20240119	154900	29790480	2990	2990	2990	2990	0
311	20240119	154800	29790480	2990	2990	2990	2990	0
312	20240119	154700	29790480	2990	2990	2990	2990	0
313	20240119	154600	29790480	2990	2990	2990	2990	0
314	20240119	154500	29790480	2990	2990	2990	2990	0
315	20240119	154400	29790480	2990	2990	2990	2990	0
316	20240119	154300	29790480	2990	2990	2990	2990	0
317	20240119	154200	29790480	2990	2990	2990	2990	0
318	20240119	154100	29790480	2990	2990	2990	2990	0
319	20240119	154000	29790480	2990	2990	2990	2990	0
320	20240119	153900	29790480	2990	2990	2990	2990	0
321	20240119	153800	29790480	2990	2990	2990	2990	0
322	20240119	153700	29790480	2990	2990	2990	2990	0
323	20240119	153600	29790480	2990	2990	2990	2990	0
324	20240119	153500	29790480	2990	2990	2990	2990	0
325	20240119	153400	29790480	2990	2990	2990	2990	0
326	20240119	153300	29790480	2990	2990	2990	2990	0
327	20240119	153200	29790480	2990	2990	2990	2990	0
328	20240119	153100	29790480	2990	2990	2990	2990	0
329	20240119	153000	29790480	2990	2990	2990	2990	151
330	20240119	152900	29338990	2990	2990	2990	2990	0
331	20240119	152800	29338990	2990	2990	2990	2990	0
332	20240119	152700	29338990	2990	2990	2990	2990	0
333	20240119	152600	29338990	2990	2990	2990	2990	0
334	20240119	152500	29338990	2990	2990	2990	2990	0
335	20240119	152400	29338990	2990	2990	2990	2990	0
336	20240119	152300	29338990	2990	2990	2990	2990	0
337	20240119	152200	29338990	2990	2990	2990	2990	0
338	20240119	152100	29338990	2990	2990	2990	2990	0
339	20240119	152000	29338990	2990	2990	2990	2990	0
340	20240119	151900	29338990	2990	2990	2990	2990	0
341	20240119	151800	29338990	2990	2990	2990	2990	0
342	20240119	151700	29338990	2990	2990	2990	2990	0
343	20240119	151600	29338990	2990	2990	2990	2990	0
344	20240119	151500	29338990	2990	2990	2990	2990	0
345	20240119	151400	29338990	2990	2990	2990	2990	0
346	20240119	151300	29338990	2990	2990	2990	2990	0
347	20240119	151200	29338990	2990	2990	2990	2990	0
348	20240119	151100	29338990	2990	2990	2990	2990	0
349	20240119	151000	29338990	2990	2990	2990	2990	0
350	20240119	150900	29338990	2990	2990	2990	2990	5
351	20240119	150800	29324040	2985	2985	2985	2985	0
352	20240119	150700	29324040	2985	2985	2985	2985	0
353	20240119	150600	29324040	2985	2985	2985	2985	0
354	20240119	150500	29324040	2985	2985	2985	2985	6
355	20240119	150400	29306130	2985	2985	2985	2985	161
356	20240119	150300	28825545	2985	2985	2985	2985	0
357	20240119	150200	28825545	2985	2985	2985	2985	0
358	20240119	150100	28825545	2985	2985	2985	2985	217
359	20240119	150000	28177800	2985	2985	2985	2985	0
360	20240119	145900	28177800	2985	2985	2985	2985	0
361	20240119	145800	28177800	2985	2985	2985	2985	2
362	20240119	145700	28171830	2985	2985	2985	2985	0
363	20240119	145600	28171830	2985	2985	2985	2985	0
364	20240119	145500	28171830	2985	2985	2985	2985	8
365	20240119	145400	28147950	2985	2985	2985	2985	0
366	20240119	145300	28147950	2985	2985	2985	2985	0
367	20240119	145200	28147950	2985	2985	2985	2985	0
368	20240119	145100	28147950	2985	2985	2985	2985	0
369	20240119	145000	28147950	2985	2985	2985	2985	0
370	20240119	144900	28147950	2985	2985	2985	2985	0
371	20240119	144800	28147950	2985	2985	2985	2985	0
372	20240119	144700	28147950	2985	2985	2985	2985	0
373	20240119	144600	28147950	2985	2985	2985	2985	0
374	20240119	144500	28147950	2985	2985	2985	2985	0
375	20240119	144400	28147950	2985	2985	2985	2985	0
376	20240119	144300	28147950	2985	2985	2985	2985	0
377	20240119	144200	28147950	2985	2985	2985	2985	0
378	20240119	144100	28147950	2985	2985	2985	2985	0
379	20240119	144000	28147950	2985	2985	2985	2985	0
380	20240119	143900	28147950	2985	2985	2985	2985	0
381	20240119	143800	28147950	2985	2985	2985	2985	0
382	20240119	143700	28147950	2985	2985	2985	2985	0
383	20240119	143600	28147950	2985	2985	2985	2985	0
384	20240119	143500	28147950	2985	2985	2985	2985	0
385	20240119	143400	28147950	2985	2985	2985	2985	0
386	20240119	143300	28147950	2985	2985	2985	2985	0
387	20240119	143200	28147950	2985	2985	2985	2985	0
388	20240119	143100	28147950	2985	2985	2985	2985	0
389	20240119	143000	28147950	2985	2985	2985	2985	80
390	20240119	142900	27909150	2985	2985	2985	2985	0
391	20240119	142800	27909150	2985	2985	2985	2985	2
392	20240119	142700	27903180	2965	2965	2965	2965	0
393	20240119	142600	27903180	2965	2965	2965	2965	200
394	20240119	142500	27310180	2990	2990	2990	2990	0
395	20240119	142400	27310180	2990	2990	2990	2990	0
396	20240119	142300	27310180	2990	2990	2990	2990	0
397	20240119	142200	27310180	2990	2990	2990	2990	0
398	20240119	142100	27310180	2990	2990	2990	2990	0
399	20240119	142000	27310180	2990	2990	2990	2990	0
400	20240119	141900	27310180	2990	2990	2990	2990	0
401	20240119	141800	27310180	2990	2990	2990	2990	0
402	20240119	141700	27310180	2990	2990	2990	2990	0
403	20240119	141600	27310180	2990	2990	2990	2990	0
404	20240119	141500	27310180	2990	2990	2990	2990	0
405	20240119	141400	27310180	2990	2990	2990	2990	0
406	20240119	141300	27310180	2990	2990	2990	2990	0
407	20240119	141200	27310180	2990	2990	2990	2990	0
408	20240119	141100	27310180	2990	2970	2990	2970	104
409	20240119	141000	27001200	2965	2965	2965	2965	0
410	20240119	140900	27001200	2965	2965	2965	2965	0
411	20240119	140800	27001200	2965	2965	2965	2965	409
412	20240119	140700	25788515	2965	2965	2965	2965	0
413	20240119	140600	25788515	2965	2965	2965	2965	1050
414	20240119	140500	22675265	2965	2965	2965	2965	0
415	20240119	140400	22675265	2965	2965	2965	2965	0
416	20240119	140300	22675265	2965	2965	2965	2965	0
417	20240119	140200	22675265	2965	2965	2965	2965	0
418	20240119	140100	22675265	2965	2965	2965	2965	0
419	20240119	140000	22675265	2965	2965	2965	2965	0
420	20240119	135900	22675265	2965	2965	2965	2965	0
421	20240119	135800	22675265	2965	2965	2965	2965	0
422	20240119	135700	22675265	2965	2965	2965	2965	0
423	20240119	135600	22675265	2965	2965	2965	2965	0
424	20240119	135500	22675265	2965	2965	2965	2965	500
425	20240119	135400	21192765	2965	2965	2965	2965	2
426	20240119	135300	21186835	2970	2970	2970	2970	0
427	20240119	135200	21186835	2970	2970	2970	2970	0
428	20240119	135100	21186835	2970	2970	2970	2970	0
429	20240119	135000	21186835	2970	2970	2970	2970	0
430	20240119	134900	21186835	2970	2970	2970	2970	0
431	20240119	134800	21186835	2970	2970	2970	2970	0
432	20240119	134700	21186835	2970	2970	2970	2970	0
433	20240119	134600	21186835	2970	2970	2970	2970	0
434	20240119	134500	21186835	2970	2970	2970	2970	0
435	20240119	134400	21186835	2970	2970	2970	2970	0
436	20240119	134300	21186835	2970	2970	2970	2970	0
437	20240119	134200	21186835	2970	2970	2970	2970	0
438	20240119	134100	21186835	2970	2970	2970	2970	0
439	20240119	134000	21186835	2970	2970	2970	2970	0
440	20240119	133900	21186835	2970	2970	2970	2970	0
441	20240119	133800	21186835	2970	2965	2970	2965	52
442	20240119	133700	21032630	2970	2970	2970	2965	231
443	20240119	133600	20346565	2975	2990	2990	2975	396
444	20240119	133500	19167575	2985	2985	2985	2985	16
445	20240119	133400	19119815	2990	2990	2990	2990	0
446	20240119	133300	19119815	2990	2990	2990	2990	0
447	20240119	133200	19119815	2990	2990	2990	2990	40
448	20240119	133100	19000215	2990	2990	2990	2990	0
449	20240119	133000	19000215	2990	2990	2990	2990	0
450	20240119	132900	19000215	2990	2990	2990	2990	0
451	20240119	132800	19000215	2990	2990	2990	2990	245
452	20240119	132700	18267665	2985	2985	2985	2985	1
453	20240119	132600	18264680	2990	2990	2990	2990	0
454	20240119	132500	18264680	2990	2990	2990	2990	0
455	20240119	132400	18264680	2990	2990	2990	2990	0
456	20240119	132300	18264680	2990	2990	2990	2990	0
457	20240119	132200	18264680	2990	2990	2990	2990	0
458	20240119	132100	18264680	2990	2990	2990	2990	0
459	20240119	132000	18264680	2990	2990	2990	2990	85
460	20240119	131900	18010530	2990	2990	2990	2990	0
461	20240119	131800	18010530	2990	2990	2990	2990	0
462	20240119	131700	18010530	2990	2990	2990	2990	0
463	20240119	131600	18010530	2990	2990	2990	2990	0
464	20240119	131500	18010530	2990	2990	2990	2990	0
465	20240119	131400	18010530	2990	2990	2990	2990	5
466	20240119	131300	17995580	2990	2990	2990	2990	5
467	20240119	131200	17980630	2990	2990	2990	2990	0
468	20240119	131100	17980630	2990	2990	2990	2990	5
469	20240119	131000	17965680	2985	2985	2985	2985	0
470	20240119	130900	17965680	2985	2985	2985	2985	5
471	20240119	130800	17950755	2985	2985	2985	2985	263
472	20240119	130700	17165700	2985	2985	2985	2985	0
473	20240119	130600	17165700	2985	2985	2985	2985	0
474	20240119	130500	17165700	2985	2985	2985	2985	0
475	20240119	130400	17165700	2985	2985	2985	2985	0
476	20240119	130300	17165700	2985	2985	2985	2985	0
477	20240119	130200	17165700	2985	2985	2985	2985	0
478	20240119	130100	17165700	2985	2985	2985	2985	0
479	20240119	130000	17165700	2985	2985	2985	2985	0
480	20240119	125900	17165700	2985	2985	2985	2985	0
481	20240119	125800	17165700	2985	2985	2985	2985	0
482	20240119	125700	17165700	2985	2985	2985	2985	0
483	20240119	125600	17165700	2985	2985	2985	2985	0
484	20240119	125500	17165700	2985	2985	2985	2985	0
485	20240119	125400	17165700	2985	2985	2985	2985	20
486	20240119	125300	17106000	2985	2985	2985	2985	45
487	20240119	125200	16971675	2990	2990	2990	2990	0
488	20240119	125100	16971675	2990	2990	2990	2990	5
489	20240119	125000	16956725	2985	2985	2990	2985	8
490	20240119	124900	16932820	2990	2990	2990	2990	0
491	20240119	124800	16932820	2990	2990	2990	2990	0
492	20240119	124700	16932820	2990	2990	2990	2990	0
493	20240119	124600	16932820	2990	2990	2990	2990	5
494	20240119	124500	16917870	2985	2985	2985	2985	0
495	20240119	124400	16917870	2985	2985	2985	2985	0
496	20240119	124300	16917870	2985	2985	2985	2985	0
497	20240119	124200	16917870	2985	2985	2985	2985	0
498	20240119	124100	16917870	2985	2985	2985	2985	0
499	20240119	124000	16917870	2985	2985	2985	2985	1
500	20240119	123900	16914885	2995	2995	2995	2995	0
501	20240119	123800	16914885	2995	2995	2995	2995	0
502	20240119	123700	16914885	2995	2995	2995	2995	0
503	20240119	123600	16914885	2995	2995	2995	2995	0
504	20240119	123500	16914885	2995	2995	2995	2995	0
505	20240119	123400	16914885	2995	2995	2995	2995	0
506	20240119	123300	16914885	2995	2995	2995	2995	0
507	20240119	123200	16914885	2995	2995	2995	2995	0
508	20240119	123100	16914885	2995	2995	2995	2995	0
509	20240119	123000	16914885	2995	2995	2995	2995	0
510	20240119	122900	16914885	2995	2995	2995	2995	0
511	20240119	122800	16914885	2995	2995	2995	2995	0
512	20240119	122700	16914885	2995	2995	2995	2995	0
513	20240119	122600	16914885	2995	2995	2995	2995	0
514	20240119	122500	16914885	2995	2995	2995	2995	0
515	20240119	122400	16914885	2995	2995	2995	2995	0
516	20240119	122300	16914885	2995	2995	2995	2995	0
517	20240119	122200	16914885	2995	2995	2995	2995	0
518	20240119	122100	16914885	2995	2995	2995	2995	0
519	20240119	122000	16914885	2995	2995	2995	2995	0
520	20240119	121900	16914885	2995	2995	2995	2995	0
521	20240119	121800	16914885	2995	2995	2995	2995	50
522	20240119	121700	16765135	2995	2995	2995	2995	0
523	20240119	121600	16765135	2995	2995	2995	2995	0
524	20240119	121500	16765135	2995	2995	2995	2995	0
525	20240119	121400	16765135	2995	2995	2995	2995	0
526	20240119	121300	16765135	2995	2995	2995	2995	0
527	20240119	121200	16765135	2995	2995	2995	2995	0
528	20240119	121100	16765135	2995	2995	2995	2995	0
529	20240119	121000	16765135	2995	2995	2995	2995	0
530	20240119	120900	16765135	2995	2995	2995	2995	0
531	20240119	120800	16765135	2995	2995	2995	2995	0
532	20240119	120700	16765135	2995	2995	2995	2995	0
533	20240119	120600	16765135	2995	2995	2995	2995	0
534	20240119	120500	16765135	2995	2995	2995	2995	0
535	20240119	120400	16765135	2995	2995	2995	2995	0
536	20240119	120300	16765135	2995	2995	2995	2995	0
537	20240119	120200	16765135	2995	2995	2995	2995	0
538	20240119	120100	16765135	2995	2995	2995	2995	0
539	20240119	120000	16765135	2995	2995	2995	2995	0
540	20240119	115900	16765135	2995	2995	2995	2995	0
541	20240119	115800	16765135	2995	2995	2995	2995	0
542	20240119	115700	16765135	2995	2995	2995	2995	32
543	20240119	115600	16669295	2995	2995	2995	2995	0
544	20240119	115500	16669295	2995	2995	2995	2995	0
545	20240119	115400	16669295	2995	2995	2995	2995	0
546	20240119	115300	16669295	2995	2995	2995	2995	0
547	20240119	115200	16669295	2995	2995	2995	2995	36
548	20240119	115100	16561475	2995	2995	2995	2995	0
549	20240119	115000	16561475	2995	2995	2995	2995	0
550	20240119	114900	16561475	2995	2995	2995	2995	0
551	20240119	114800	16561475	2995	2995	2995	2995	6
552	20240119	114700	16543505	2995	2995	2995	2995	0
553	20240119	114600	16543505	2995	2995	2995	2995	0
554	20240119	114500	16543505	2995	2995	2995	2995	0
555	20240119	114400	16543505	2995	2995	2995	2995	0
556	20240119	114300	16543505	2995	2980	2995	2980	2
557	20240119	114200	16537530	2995	2995	2995	2995	0
558	20240119	114100	16537530	2995	2995	2995	2995	0
559	20240119	114000	16537530	2995	2995	2995	2995	0
560	20240119	113900	16537530	2995	2995	2995	2995	0
561	20240119	113800	16537530	2995	2995	2995	2995	0
562	20240119	113700	16537530	2995	2995	2995	2995	0
563	20240119	113600	16537530	2995	2995	2995	2995	0
564	20240119	113500	16537530	2995	2995	2995	2995	0
565	20240119	113400	16537530	2995	2995	2995	2995	0
566	20240119	113300	16537530	2995	2995	2995	2995	0
567	20240119	113200	16537530	2995	2995	2995	2995	0
568	20240119	113100	16537530	2995	2995	2995	2995	0
569	20240119	113000	16537530	2995	2995	2995	2995	3
570	20240119	112900	16528545	3000	3000	3000	3000	0
571	20240119	112800	16528545	3000	3000	3000	3000	0
572	20240119	112700	16528545	3000	3000	3000	3000	0
573	20240119	112600	16528545	3000	3000	3000	3000	0
574	20240119	112500	16528545	3000	3000	3000	3000	0
575	20240119	112400	16528545	3000	3000	3000	3000	0
576	20240119	112300	16528545	3000	3000	3000	3000	0
577	20240119	112200	16528545	3000	3000	3000	3000	0
578	20240119	112100	16528545	3000	3000	3000	3000	0
579	20240119	112000	16528545	3000	3000	3000	3000	0
580	20240119	111900	16528545	3000	3000	3000	3000	0
581	20240119	111800	16528545	3000	3000	3000	3000	0
582	20240119	111700	16528545	3000	3000	3000	3000	0
583	20240119	111600	16528545	3000	3000	3000	3000	0
584	20240119	111500	16528545	3000	3000	3000	3000	0
585	20240119	111400	16528545	3000	3000	3000	3000	0
586	20240119	111300	16528545	3000	3000	3000	3000	0
587	20240119	111200	16528545	3000	3000	3000	3000	0
588	20240119	111100	16528545	3000	3000	3000	3000	0
589	20240119	111000	16528545	3000	3000	3000	3000	5
590	20240119	110900	16513545	2995	2995	2995	2995	130
591	20240119	110800	16124195	2995	2995	2995	2995	0
592	20240119	110700	16124195	2995	2995	2995	2995	0
593	20240119	110600	16124195	2995	2995	2995	2995	0
594	20240119	110500	16124195	2995	2995	2995	2995	2
595	20240119	110400	16118205	2995	2995	2995	2995	0
596	20240119	110300	16118205	2995	2995	2995	2995	800
597	20240119	110200	13722205	2995	2995	2995	2995	0
598	20240119	110100	13722205	2995	2995	2995	2995	0
599	20240119	110000	13722205	2995	2995	2995	2995	0
600	20240119	105900	13722205	2995	2995	2995	2995	0
601	20240119	105800	13722205	2995	2995	2995	2995	0
602	20240119	105700	13722205	2995	2990	2995	2990	339
603	20240119	105600	12708570	2995	2995	2995	2995	0
604	20240119	105500	12708570	2995	2995	2995	2995	0
605	20240119	105400	12708570	2995	2995	2995	2995	0
606	20240119	105300	12708570	2995	2995	2995	2995	0
607	20240119	105200	12708570	2995	2995	2995	2995	0
608	20240119	105100	12708570	2995	2995	2995	2995	0
609	20240119	105000	12708570	2995	2995	2995	2995	0
610	20240119	104900	12708570	2995	2995	2995	2995	0
611	20240119	104800	12708570	2995	2995	2995	2995	0
612	20240119	104700	12708570	2995	2995	2995	2995	0
613	20240119	104600	12708570	2995	2995	2995	2995	5
614	20240119	104500	12693595	2995	2995	2995	2995	0
615	20240119	104400	12693595	2995	2990	2995	2990	452
616	20240119	104300	11340260	2990	2990	2990	2990	0
617	20240119	104200	11340260	2990	2990	2990	2990	50
618	20240119	104100	11190760	2990	2990	2990	2990	0
619	20240119	104000	11190760	2990	2990	2990	2990	0
620	20240119	103900	11190760	2990	2990	2990	2990	0
621	20240119	103800	11190760	2990	2990	2990	2990	0
622	20240119	103700	11190760	2990	2990	2990	2990	6
623	20240119	103600	11172820	2970	2970	2970	2970	0
624	20240119	103500	11172820	2970	2970	2970	2970	3
625	20240119	103400	11163910	2990	2990	2990	2990	500
626	20240119	103300	9668910	2990	2990	2990	2990	39
627	20240119	103200	9552300	2990	2990	2990	2990	0
628	20240119	103100	9552300	2990	2990	2990	2990	0
629	20240119	103000	9552300	2990	2990	2990	2990	0
630	20240119	102900	9552300	2990	2990	2990	2990	0
631	20240119	102800	9552300	2990	2990	2990	2990	96
632	20240119	102700	9265260	2990	2990	2990	2990	0
633	20240119	102600	9265260	2990	2990	2990	2990	0
634	20240119	102500	9265260	2990	2990	2990	2990	0
635	20240119	102400	9265260	2990	2990	2990	2990	0
636	20240119	102300	9265260	2990	2990	2990	2990	25
637	20240119	102200	9190510	2995	2995	2995	2995	0
638	20240119	102100	9190510	2995	2995	2995	2995	0
639	20240119	102000	9190510	2995	2995	2995	2995	0
640	20240119	101900	9190510	2995	2995	2995	2995	0
641	20240119	101800	9190510	2995	2995	2995	2995	0
642	20240119	101700	9190510	2995	2995	2995	2995	0
643	20240119	101600	9190510	2995	2995	2995	2995	0
644	20240119	101500	9190510	2995	2995	2995	2995	0
645	20240119	101400	9190510	2995	2995	2995	2995	0
646	20240119	101300	9190510	2995	2995	2995	2995	2
647	20240119	101200	9184520	2995	2995	2995	2995	0
648	20240119	101100	9184520	2995	2995	2995	2995	0
649	20240119	101000	9184520	2995	2995	2995	2995	0
650	20240119	100900	9184520	2995	2995	2995	2995	0
651	20240119	100800	9184520	2995	2995	2995	2995	0
652	20240119	100700	9184520	2995	2995	2995	2995	0
653	20240119	100600	9184520	2995	2995	2995	2995	0
654	20240119	100500	9184520	2995	2995	2995	2995	0
655	20240119	100400	9184520	2995	2995	2995	2995	0
656	20240119	100300	9184520	2995	2995	2995	2995	0
657	20240119	100200	9184520	2995	2970	2995	2970	30
658	20240119	100100	9095325	2970	2970	2970	2970	307
659	20240119	100000	8183535	2970	2970	2970	2970	4
660	20240119	095900	8171655	2980	2980	2980	2980	0
661	20240119	095800	8171655	2980	2980	2980	2980	0
662	20240119	095700	8171655	2980	2980	2980	2980	5
663	20240119	095600	8156755	2980	2990	2990	2980	15
664	20240119	095500	8112005	2990	2990	2990	2990	43
665	20240119	095400	7983435	3000	2995	3000	2990	258
666	20240119	095300	7210785	3000	3000	3000	3000	0
667	20240119	095200	7210785	3000	3000	3000	3000	0
668	20240119	095100	7210785	3000	3000	3000	3000	3
669	20240119	095000	7201785	3000	3000	3000	3000	0
670	20240119	094900	7201785	3000	3000	3000	3000	0
671	20240119	094800	7201785	3000	3000	3000	3000	0
672	20240119	094700	7201785	3000	3000	3000	3000	0
673	20240119	094600	7201785	3000	3000	3000	3000	0
674	20240119	094500	7201785	3000	3000	3000	3000	0
675	20240119	094400	7201785	3000	3000	3000	3000	0
676	20240119	094300	7201785	3000	3000	3000	3000	0
677	20240119	094200	7201785	3000	3000	3000	3000	5
678	20240119	094100	7186785	2995	2995	2995	2995	0
679	20240119	094000	7186785	2995	2995	2995	2995	0
680	20240119	093900	7186785	2995	2995	2995	2995	0
681	20240119	093800	7186785	2995	2995	2995	2995	380
682	20240119	093700	6048685	2995	2995	2995	2995	0
683	20240119	093600	6048685	2995	2995	2995	2995	0
684	20240119	093500	6048685	2995	2995	2995	2995	0
685	20240119	093400	6048685	2995	2995	2995	2995	0
686	20240119	093300	6048685	2995	2995	2995	2995	0
687	20240119	093200	6048685	2995	2995	2995	2995	0
688	20240119	093100	6048685	2995	2995	2995	2995	20
689	20240119	093000	5988785	2995	2995	2995	2995	395
690	20240119	092900	4805760	2995	2995	2995	2995	0
691	20240119	092800	4805760	2995	2995	2995	2995	0
692	20240119	092700	4805760	2995	2995	2995	2995	0
693	20240119	092600	4805760	2995	2995	2995	2995	0
694	20240119	092500	4805760	2995	2995	2995	2995	0
695	20240119	092400	4805760	2995	2995	2995	2995	0
696	20240119	092300	4805760	2995	2995	2995	2995	0
697	20240119	092200	4805760	2995	2995	2995	2995	0
698	20240119	092100	4805760	2995	2990	2995	2990	68
699	20240119	092000	4602405	2995	2990	2995	2990	332
700	20240119	091900	3609700	2990	2990	2990	2990	0
701	20240119	091800	3609700	2990	2990	2990	2980	348
702	20240119	091700	2569790	2995	2995	2995	2995	0
703	20240119	091600	2569790	2995	2995	2995	2995	0
704	20240119	091500	2569790	2995	2995	2995	2995	0
705	20240119	091400	2569790	2995	2995	2995	2995	0
706	20240119	091300	2569790	2995	2990	2995	2990	128
707	20240119	091200	2187045	2990	2990	2990	2990	0
708	20240119	091100	2187045	2990	2985	2990	2985	5
709	20240119	091000	2172115	2980	2980	2980	2980	66
710	20240119	090900	1975435	2980	2980	2980	2980	45
711	20240119	090800	1841335	2980	2980	2980	2980	0
712	20240119	090700	1841335	2980	2980	2980	2980	0
713	20240119	090600	1841335	2980	2980	2980	2980	0
714	20240119	090500	1841335	2980	2980	2980	2980	8
715	20240119	090400	1817495	2980	2980	2980	2980	0
716	20240119	090300	1817495	2980	2970	2980	2970	10
717	20240119	090200	1787725	2970	2970	2970	2970	0
718	20240119	090100	1787725	2970	2950	2970	2940	607
719	20240119	090000	2975	2975	2975	2975	2975	1