KissMeData/070300/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194800	15749370	2980	2980	2980	2980	64
3	20240116	194700	15749370	2980	2980	2980	2980	0
4	20240116	194600	15749370	2980	2980	2980	2980	0
5	20240116	194500	15749370	2980	2980	2980	2980	0
6	20240116	194400	15749370	2980	2980	2980	2980	0
7	20240116	194300	15749370	2980	2980	2980	2980	0
8	20240116	194200	15749370	2980	2980	2980	2980	0
9	20240116	194100	15749370	2980	2980	2980	2980	0
10	20240116	194000	15749370	2980	2980	2980	2980	0
11	20240116	193900	15749370	2980	2980	2980	2980	0
12	20240116	193800	15749370	2980	2980	2980	2980	0
13	20240116	193700	15749370	2980	2980	2980	2980	0
14	20240116	193600	15749370	2980	2980	2980	2980	0
15	20240116	193500	15749370	2980	2980	2980	2980	0
16	20240116	193400	15749370	2980	2980	2980	2980	0
17	20240116	193300	15749370	2980	2980	2980	2980	0
18	20240116	193200	15749370	2980	2980	2980	2980	0
19	20240116	193100	15749370	2980	2980	2980	2980	0
20	20240116	193000	15749370	2980	2980	2980	2980	0
21	20240116	192900	15749370	2980	2980	2980	2980	0
22	20240116	192800	15749370	2980	2980	2980	2980	0
23	20240116	192700	15749370	2980	2980	2980	2980	0
24	20240116	192600	15749370	2980	2980	2980	2980	0
25	20240116	192500	15749370	2980	2980	2980	2980	0
26	20240116	192400	15749370	2980	2980	2980	2980	0
27	20240116	192300	15749370	2980	2980	2980	2980	0
28	20240116	192200	15749370	2980	2980	2980	2980	0
29	20240116	192100	15749370	2980	2980	2980	2980	0
30	20240116	192000	15749370	2980	2980	2980	2980	0
31	20240116	191900	15749370	2980	2980	2980	2980	0
32	20240116	191800	15749370	2980	2980	2980	2980	64
33	20240116	191700	15749370	2980	2980	2980	2980	0
34	20240116	191600	15749370	2980	2980	2980	2980	0
35	20240116	191500	15749370	2980	2980	2980	2980	0
36	20240116	191400	15749370	2980	2980	2980	2980	0
37	20240116	191300	15749370	2980	2980	2980	2980	0
38	20240116	191200	15749370	2980	2980	2980	2980	0
39	20240116	191100	15749370	2980	2980	2980	2980	0
40	20240116	191000	15749370	2980	2980	2980	2980	0
41	20240116	190900	15749370	2980	2980	2980	2980	0
42	20240116	190800	15749370	2980	2980	2980	2980	0
43	20240116	190700	15749370	2980	2980	2980	2980	0
44	20240116	190600	15749370	2980	2980	2980	2980	0
45	20240116	190500	15749370	2980	2980	2980	2980	0
46	20240116	190400	15749370	2980	2980	2980	2980	0
47	20240116	190300	15749370	2980	2980	2980	2980	0
48	20240116	190200	15749370	2980	2980	2980	2980	0
49	20240116	190100	15749370	2980	2980	2980	2980	0
50	20240116	190000	15749370	2980	2980	2980	2980	0
51	20240116	185900	15749370	2980	2980	2980	2980	0
52	20240116	185800	15749370	2980	2980	2980	2980	0
53	20240116	185700	15749370	2980	2980	2980	2980	0
54	20240116	185600	15749370	2980	2980	2980	2980	0
55	20240116	185500	15749370	2980	2980	2980	2980	0
56	20240116	185400	15749370	2980	2980	2980	2980	0
57	20240116	185300	15749370	2980	2980	2980	2980	0
58	20240116	185200	15749370	2980	2980	2980	2980	0
59	20240116	185100	15749370	2980	2980	2980	2980	0
60	20240116	185000	15749370	2980	2980	2980	2980	0
61	20240116	184900	15749370	2980	2980	2980	2980	0
62	20240116	184800	15749370	2980	2980	2980	2980	64
63	20240116	184700	15749370	2980	2980	2980	2980	0
64	20240116	184600	15749370	2980	2980	2980	2980	0
65	20240116	184500	15749370	2980	2980	2980	2980	0
66	20240116	184400	15749370	2980	2980	2980	2980	0
67	20240116	184300	15749370	2980	2980	2980	2980	0
68	20240116	184200	15749370	2980	2980	2980	2980	0
69	20240116	184100	15749370	2980	2980	2980	2980	0
70	20240116	184000	15749370	2980	2980	2980	2980	0
71	20240116	183900	15749370	2980	2980	2980	2980	0
72	20240116	183800	15749370	2980	2980	2980	2980	0
73	20240116	183700	15749370	2980	2980	2980	2980	0
74	20240116	183600	15749370	2980	2980	2980	2980	0
75	20240116	183500	15749370	2980	2980	2980	2980	0
76	20240116	183400	15749370	2980	2980	2980	2980	0
77	20240116	183300	15749370	2980	2980	2980	2980	0
78	20240116	183200	15749370	2980	2980	2980	2980	0
79	20240116	183100	15749370	2980	2980	2980	2980	0
80	20240116	183000	15749370	2980	2980	2980	2980	0
81	20240116	182900	15749370	2980	2980	2980	2980	0
82	20240116	182800	15749370	2980	2980	2980	2980	0
83	20240116	182700	15749370	2980	2980	2980	2980	0
84	20240116	182600	15749370	2980	2980	2980	2980	0
85	20240116	182500	15749370	2980	2980	2980	2980	0
86	20240116	182400	15749370	2980	2980	2980	2980	0
87	20240116	182300	15749370	2980	2980	2980	2980	0
88	20240116	182200	15749370	2980	2980	2980	2980	0
89	20240116	182100	15749370	2980	2980	2980	2980	0
90	20240116	182000	15749370	2980	2980	2980	2980	0
91	20240116	181900	15749370	2980	2980	2980	2980	0
92	20240116	181800	15749370	2980	2980	2980	2980	64
93	20240116	181700	15749370	2980	2980	2980	2980	0
94	20240116	181600	15749370	2980	2980	2980	2980	0
95	20240116	181500	15749370	2980	2980	2980	2980	0
96	20240116	181400	15749370	2980	2980	2980	2980	0
97	20240116	181300	15749370	2980	2980	2980	2980	0
98	20240116	181200	15749370	2980	2980	2980	2980	0
99	20240116	181100	15749370	2980	2980	2980	2980	0
100	20240116	181000	15749370	2980	2980	2980	2980	0
101	20240116	180900	15749370	2980	2980	2980	2980	0
102	20240116	180800	15749370	2980	2980	2980	2980	0
103	20240116	180700	15749370	2980	2980	2980	2980	0
104	20240116	180600	15749370	2980	2980	2980	2980	0
105	20240116	180500	15749370	2980	2980	2980	2980	0
106	20240116	180400	15749370	2980	2980	2980	2980	0
107	20240116	180300	15749370	2980	2980	2980	2980	0
108	20240116	180200	15749370	2980	2980	2980	2980	0
109	20240116	180100	15749370	2980	2980	2980	2980	0
110	20240116	180000	15749370	2980	2980	2980	2980	0
111	20240116	175900	15749370	2980	2980	2980	2980	0
112	20240116	175800	15749370	2980	2980	2980	2980	0
113	20240116	175700	15749370	2980	2980	2980	2980	0
114	20240116	175600	15749370	2980	2980	2980	2980	0
115	20240116	175500	15749370	2980	2980	2980	2980	0
116	20240116	175400	15749370	2980	2980	2980	2980	0
117	20240116	175300	15749370	2980	2980	2980	2980	0
118	20240116	175200	15749370	2980	2980	2980	2980	0
119	20240116	175100	15749370	2980	2980	2980	2980	0
120	20240116	175000	15749370	2980	2980	2980	2980	0
121	20240116	174900	15749370	2980	2980	2980	2980	0
122	20240116	174800	15749370	2980	2980	2980	2980	64
123	20240116	174700	15749370	2980	2980	2980	2980	0
124	20240116	174600	15749370	2980	2980	2980	2980	0
125	20240116	174500	15749370	2980	2980	2980	2980	0
126	20240116	174400	15749370	2980	2980	2980	2980	0
127	20240116	174300	15749370	2980	2980	2980	2980	0
128	20240116	174200	15749370	2980	2980	2980	2980	0
129	20240116	174100	15749370	2980	2980	2980	2980	0
130	20240116	174000	15749370	2980	2980	2980	2980	0
131	20240116	173900	15749370	2980	2980	2980	2980	0
132	20240116	173800	15749370	2980	2980	2980	2980	0
133	20240116	173700	15749370	2980	2980	2980	2980	0
134	20240116	173600	15749370	2980	2980	2980	2980	0
135	20240116	173500	15749370	2980	2980	2980	2980	0
136	20240116	173400	15749370	2980	2980	2980	2980	0
137	20240116	173300	15749370	2980	2980	2980	2980	0
138	20240116	173200	15749370	2980	2980	2980	2980	0
139	20240116	173100	15749370	2980	2980	2980	2980	0
140	20240116	173000	15749370	2980	2980	2980	2980	0
141	20240116	172900	15749370	2980	2980	2980	2980	0
142	20240116	172800	15749370	2980	2980	2980	2980	0
143	20240116	172700	15749370	2980	2980	2980	2980	0
144	20240116	172600	15749370	2980	2980	2980	2980	0
145	20240116	172500	15749370	2980	2980	2980	2980	0
146	20240116	172400	15749370	2980	2980	2980	2980	0
147	20240116	172300	15749370	2980	2980	2980	2980	0
148	20240116	172200	15749370	2980	2980	2980	2980	0
149	20240116	172100	15749370	2980	2980	2980	2980	0
150	20240116	172000	15749370	2980	2980	2980	2980	0
151	20240116	171900	15749370	2980	2980	2980	2980	0
152	20240116	171800	15749370	2980	2980	2980	2980	64
153	20240116	171700	15749370	2980	2980	2980	2980	0
154	20240116	171600	15749370	2980	2980	2980	2980	0
155	20240116	171500	15749370	2980	2980	2980	2980	0
156	20240116	171400	15749370	2980	2980	2980	2980	0
157	20240116	171300	15749370	2980	2980	2980	2980	0
158	20240116	171200	15749370	2980	2980	2980	2980	0
159	20240116	171100	15749370	2980	2980	2980	2980	0
160	20240116	171000	15749370	2980	2980	2980	2980	0
161	20240116	170900	15749370	2980	2980	2980	2980	0
162	20240116	170800	15749370	2980	2980	2980	2980	0
163	20240116	170700	15749370	2980	2980	2980	2980	0
164	20240116	170600	15749370	2980	2980	2980	2980	0
165	20240116	170500	15749370	2980	2980	2980	2980	0
166	20240116	170400	15749370	2980	2980	2980	2980	0
167	20240116	170300	15749370	2980	2980	2980	2980	0
168	20240116	170200	15749370	2980	2980	2980	2980	0
169	20240116	170100	15749370	2980	2980	2980	2980	0
170	20240116	170000	15749370	2980	2980	2980	2980	0
171	20240116	165900	15749370	2980	2980	2980	2980	0
172	20240116	165800	15749370	2980	2980	2980	2980	0
173	20240116	165700	15749370	2980	2980	2980	2980	0
174	20240116	165600	15749370	2980	2980	2980	2980	0
175	20240116	165500	15749370	2980	2980	2980	2980	0
176	20240116	165400	15749370	2980	2980	2980	2980	0
177	20240116	165300	15749370	2980	2980	2980	2980	0
178	20240116	165200	15749370	2980	2980	2980	2980	0
179	20240116	165100	15749370	2980	2980	2980	2980	0
180	20240116	165000	15749370	2980	2980	2980	2980	0
181	20240116	164900	15749370	2980	2980	2980	2980	0
182	20240116	164800	15749370	2980	2980	2980	2980	64
183	20240116	164700	15749370	2980	2980	2980	2980	0
184	20240116	164600	15749370	2980	2980	2980	2980	0
185	20240116	164500	15749370	2980	2980	2980	2980	0
186	20240116	164400	15749370	2980	2980	2980	2980	0
187	20240116	164300	15749370	2980	2980	2980	2980	0
188	20240116	164200	15749370	2980	2980	2980	2980	0
189	20240116	164100	15749370	2980	2980	2980	2980	0
190	20240116	164000	15749370	2980	2980	2980	2980	0
191	20240116	163900	15749370	2980	2980	2980	2980	0
192	20240116	163800	15749370	2980	2980	2980	2980	0
193	20240116	163700	15749370	2980	2980	2980	2980	0
194	20240116	163600	15749370	2980	2980	2980	2980	0
195	20240116	163500	15749370	2980	2980	2980	2980	0
196	20240116	163400	15749370	2980	2980	2980	2980	0
197	20240116	163300	15749370	2980	2980	2980	2980	0
198	20240116	163200	15749370	2980	2980	2980	2980	0
199	20240116	163100	15749370	2980	2980	2980	2980	0
200	20240116	163000	15749370	2980	2980	2980	2980	0
201	20240116	162900	15749370	2980	2980	2980	2980	0
202	20240116	162800	15749370	2980	2980	2980	2980	0
203	20240116	162700	15749370	2980	2980	2980	2980	0
204	20240116	162600	15749370	2980	2980	2980	2980	0
205	20240116	162500	15749370	2980	2980	2980	2980	0
206	20240116	162400	15749370	2980	2980	2980	2980	0
207	20240116	162300	15749370	2980	2980	2980	2980	0
208	20240116	162200	15749370	2980	2980	2980	2980	0
209	20240116	162100	15749370	2980	2980	2980	2980	0
210	20240116	162000	15749370	2980	2980	2980	2980	0
211	20240116	161900	15749370	2980	2980	2980	2980	0
212	20240116	161800	15749370	2980	2980	2980	2980	64
213	20240116	161700	15749370	2980	2980	2980	2980	0
214	20240116	161600	15749370	2980	2980	2980	2980	0
215	20240116	161500	15749370	2980	2980	2980	2980	0
216	20240116	161400	15749370	2980	2980	2980	2980	0
217	20240116	161300	15749370	2980	2980	2980	2980	0
218	20240116	161200	15749370	2980	2980	2980	2980	0
219	20240116	161100	15749370	2980	2980	2980	2980	0
220	20240116	161000	15749370	2980	2980	2980	2980	0
221	20240116	160900	15749370	2980	2980	2980	2980	0
222	20240116	160800	15749370	2980	2980	2980	2980	0
223	20240116	160700	15749370	2980	2980	2980	2980	0
224	20240116	160600	15749370	2980	2980	2980	2980	0
225	20240116	160500	15749370	2980	2980	2980	2980	0
226	20240116	160400	15749370	2980	2980	2980	2980	0
227	20240116	160300	15749370	2980	2980	2980	2980	0
228	20240116	160200	15749370	2980	2980	2980	2980	0
229	20240116	160100	15749370	2980	2980	2980	2980	0
230	20240116	160000	15749370	2980	2980	2980	2980	0
231	20240116	155900	15749370	2980	2980	2980	2980	0
232	20240116	155800	15749370	2980	2980	2980	2980	0
233	20240116	155700	15749370	2980	2980	2980	2980	0
234	20240116	155600	15749370	2980	2980	2980	2980	0
235	20240116	155500	15749370	2980	2980	2980	2980	0
236	20240116	155400	15749370	2980	2980	2980	2980	0
237	20240116	155300	15749370	2980	2980	2980	2980	0
238	20240116	155200	15749370	2980	2980	2980	2980	0
239	20240116	155100	15749370	2980	2980	2980	2980	0
240	20240116	155000	15749370	2980	2980	2980	2980	0
241	20240116	154900	15749370	2980	2980	2980	2980	0
242	20240116	154800	15749370	2980	2980	2980	2980	64
243	20240116	154700	15749370	2980	2980	2980	2980	0
244	20240116	154600	15749370	2980	2980	2980	2980	0
245	20240116	154500	15749370	2980	2980	2980	2980	0
246	20240116	154400	15749370	2980	2980	2980	2980	0
247	20240116	154300	15749370	2980	2980	2980	2980	0
248	20240116	154200	15749370	2980	2980	2980	2980	0
249	20240116	154100	15749370	2980	2980	2980	2980	0
250	20240116	154000	15749370	2980	2980	2980	2980	0
251	20240116	153900	15749370	2980	2980	2980	2980	0
252	20240116	153800	15749370	2980	2980	2980	2980	0
253	20240116	153700	15749370	2980	2980	2980	2980	0
254	20240116	153600	15749370	2980	2980	2980	2980	0
255	20240116	153500	15749370	2980	2980	2980	2980	0
256	20240116	153400	15749370	2980	2980	2980	2980	0
257	20240116	153300	15749370	2980	2980	2980	2980	0
258	20240116	153200	15749370	2980	2980	2980	2980	0
259	20240116	153100	15749370	2980	2980	2980	2980	0
260	20240116	153000	15749370	2980	2980	2980	2980	64
261	20240116	152900	15558650	2985	2985	2985	2985	0
262	20240116	152800	15558650	2985	2985	2985	2985	0
263	20240116	152700	15558650	2985	2985	2985	2985	0
264	20240116	152600	15558650	2985	2985	2985	2985	0
265	20240116	152500	15558650	2985	2985	2985	2985	0
266	20240116	152400	15558650	2985	2985	2985	2985	0
267	20240116	152300	15558650	2985	2985	2985	2985	0
268	20240116	152200	15558650	2985	2985	2985	2985	0
269	20240116	152100	15558650	2985	2985	2985	2985	0
270	20240116	152000	15558650	2985	2985	2985	2985	0
271	20240116	151900	15558650	2985	2985	2985	2985	0
272	20240116	151800	15558650	2985	2985	2985	2985	0
273	20240116	151700	15558650	2985	2985	2985	2985	0
274	20240116	151600	15558650	2985	2985	2985	2985	0
275	20240116	151500	15558650	2985	2985	2985	2985	0
276	20240116	151400	15558650	2985	2985	2985	2985	0
277	20240116	151300	15558650	2985	2985	2985	2985	0
278	20240116	151200	15558650	2985	2980	2985	2980	100
279	20240116	151100	15260430	2960	2960	2960	2960	0
280	20240116	151000	15260430	2960	2965	2965	2960	50
281	20240116	150900	15112425	2980	2980	2980	2980	0
282	20240116	150800	15112425	2980	2980	2980	2980	0
283	20240116	150700	15112425	2980	2980	2980	2980	0
284	20240116	150600	15112425	2980	2980	2980	2980	0
285	20240116	150500	15112425	2980	2980	2980	2980	0
286	20240116	150400	15112425	2980	2980	2980	2980	0
287	20240116	150300	15112425	2980	2960	2980	2960	19
288	20240116	150200	15056165	2965	2965	2965	2965	0
289	20240116	150100	15056165	2965	2965	2965	2965	0
290	20240116	150000	15056165	2965	2965	2965	2965	7
291	20240116	145900	15035410	2965	2965	2965	2965	1
292	20240116	145800	15032445	2965	2965	2965	2965	52
293	20240116	145700	14878265	2985	2985	2985	2985	0
294	20240116	145600	14878265	2985	2985	2985	2985	0
295	20240116	145500	14878265	2985	2985	2985	2985	0
296	20240116	145400	14878265	2985	2985	2985	2985	0
297	20240116	145300	14878265	2985	2985	2985	2985	0
298	20240116	145200	14878265	2985	2985	2985	2985	0
299	20240116	145100	14878265	2985	2985	2985	2985	0
300	20240116	145000	14878265	2985	2985	2985	2985	0
301	20240116	144900	14878265	2985	2985	2985	2985	0
302	20240116	144800	14878265	2985	2985	2985	2985	0
303	20240116	144700	14878265	2985	2985	2985	2985	0
304	20240116	144600	14878265	2985	2985	2985	2985	0
305	20240116	144500	14878265	2985	2985	2985	2985	0
306	20240116	144400	14878265	2985	2985	2985	2985	0
307	20240116	144300	14878265	2985	2985	2985	2985	0
308	20240116	144200	14878265	2985	2985	2985	2985	0
309	20240116	144100	14878265	2985	2985	2985	2985	0
310	20240116	144000	14878265	2985	2985	2985	2985	0
311	20240116	143900	14878265	2985	2985	2985	2985	0
312	20240116	143800	14878265	2985	2985	2985	2985	0
313	20240116	143700	14878265	2985	2985	2985	2985	0
314	20240116	143600	14878265	2985	2985	2985	2985	0
315	20240116	143500	14878265	2985	2985	2985	2985	0
316	20240116	143400	14878265	2985	2985	2985	2985	0
317	20240116	143300	14878265	2985	2985	2985	2985	0
318	20240116	143200	14878265	2985	2985	2985	2985	0
319	20240116	143100	14878265	2985	2985	2985	2985	0
320	20240116	143000	14878265	2985	2985	2985	2985	0
321	20240116	142900	14878265	2985	2985	2985	2985	0
322	20240116	142800	14878265	2985	2985	2985	2985	0
323	20240116	142700	14878265	2985	2985	2985	2985	0
324	20240116	142600	14878265	2985	2985	2985	2985	0
325	20240116	142500	14878265	2985	2985	2985	2985	0
326	20240116	142400	14878265	2985	2985	2985	2985	0
327	20240116	142300	14878265	2985	2985	2985	2985	0
328	20240116	142200	14878265	2985	2985	2985	2985	0
329	20240116	142100	14878265	2985	2985	2985	2985	0
330	20240116	142000	14878265	2985	2985	2985	2985	0
331	20240116	141900	14878265	2985	2985	2985	2985	0
332	20240116	141800	14878265	2985	2985	2985	2985	0
333	20240116	141700	14878265	2985	2985	2985	2985	0
334	20240116	141600	14878265	2985	2985	2985	2985	0
335	20240116	141500	14878265	2985	2985	2985	2985	0
336	20240116	141400	14878265	2985	2985	2985	2985	0
337	20240116	141300	14878265	2985	2985	2985	2985	0
338	20240116	141200	14878265	2985	2985	2985	2985	0
339	20240116	141100	14878265	2985	2985	2985	2985	0
340	20240116	141000	14878265	2985	2985	2985	2985	0
341	20240116	140900	14878265	2985	2985	2985	2985	0
342	20240116	140800	14878265	2985	2985	2985	2985	0
343	20240116	140700	14878265	2985	2985	2985	2985	0
344	20240116	140600	14878265	2985	2985	2985	2985	0
345	20240116	140500	14878265	2985	2985	2985	2985	0
346	20240116	140400	14878265	2985	2985	2985	2985	1
347	20240116	140300	14875280	2960	2960	2960	2960	0
348	20240116	140200	14875280	2960	2960	2960	2960	0
349	20240116	140100	14875280	2960	2980	2980	2960	110
350	20240116	140000	14549145	2980	2980	2980	2980	0
351	20240116	135900	14549145	2980	2980	2980	2980	1
352	20240116	135800	14546165	2980	2980	2980	2980	28
353	20240116	135700	14462725	2985	2985	2985	2985	0
354	20240116	135600	14462725	2985	2985	2985	2985	0
355	20240116	135500	14462725	2985	2985	2985	2985	0
356	20240116	135400	14462725	2985	2985	2985	2985	0
357	20240116	135300	14462725	2985	2985	2985	2985	0
358	20240116	135200	14462725	2985	2985	2985	2985	0
359	20240116	135100	14462725	2985	2985	2985	2985	0
360	20240116	135000	14462725	2985	2985	2985	2985	0
361	20240116	134900	14462725	2985	2985	2985	2985	0
362	20240116	134800	14462725	2985	2985	2985	2985	0
363	20240116	134700	14462725	2985	2985	2985	2985	0
364	20240116	134600	14462725	2985	2985	2985	2980	10
365	20240116	134500	14432885	2965	2965	2965	2965	0
366	20240116	134400	14432885	2965	2965	2965	2965	0
367	20240116	134300	14432885	2965	2970	2970	2965	18
368	20240116	134200	14379505	2990	2990	2990	2990	0
369	20240116	134100	14379505	2990	2990	2990	2990	0
370	20240116	134000	14379505	2990	2990	2990	2990	0
371	20240116	133900	14379505	2990	2990	2990	2990	0
372	20240116	133800	14379505	2990	2990	2990	2990	0
373	20240116	133700	14379505	2990	2990	2990	2990	0
374	20240116	133600	14379505	2990	2990	2990	2990	0
375	20240116	133500	14379505	2990	2990	2990	2990	0
376	20240116	133400	14379505	2990	2990	2990	2990	0
377	20240116	133300	14379505	2990	2990	2990	2990	0
378	20240116	133200	14379505	2990	2990	2990	2990	0
379	20240116	133100	14379505	2990	2990	2990	2990	0
380	20240116	133000	14379505	2990	2990	2990	2990	0
381	20240116	132900	14379505	2990	2990	2990	2990	0
382	20240116	132800	14379505	2990	2990	2990	2990	0
383	20240116	132700	14379505	2990	2990	2990	2990	0
384	20240116	132600	14379505	2990	2990	2990	2990	0
385	20240116	132500	14379505	2990	2990	2990	2990	0
386	20240116	132400	14379505	2990	2990	2990	2990	0
387	20240116	132300	14379505	2990	2990	2990	2990	0
388	20240116	132200	14379505	2990	2990	2990	2990	0
389	20240116	132100	14379505	2990	2990	2990	2990	0
390	20240116	132000	14379505	2990	2990	2990	2990	0
391	20240116	131900	14379505	2990	2990	2990	2990	0
392	20240116	131800	14379505	2990	2990	2990	2990	0
393	20240116	131700	14379505	2990	2990	2990	2990	11
394	20240116	131600	14346615	2990	2990	2990	2990	0
395	20240116	131500	14346615	2990	2990	2990	2990	0
396	20240116	131400	14346615	2990	2990	2990	2990	0
397	20240116	131300	14346615	2990	2990	2990	2990	0
398	20240116	131200	14346615	2990	2990	2990	2990	0
399	20240116	131100	14346615	2990	2990	2990	2990	0
400	20240116	131000	14346615	2990	2990	2990	2990	0
401	20240116	130900	14346615	2990	2990	2990	2990	0
402	20240116	130800	14346615	2990	2990	2990	2990	0
403	20240116	130700	14346615	2990	2990	2990	2990	0
404	20240116	130600	14346615	2990	2990	2990	2990	0
405	20240116	130500	14346615	2990	2990	2990	2990	0
406	20240116	130400	14346615	2990	2990	2990	2990	0
407	20240116	130300	14346615	2990	2990	2990	2990	0
408	20240116	130200	14346615	2990	2990	2990	2990	0
409	20240116	130100	14346615	2990	2990	2990	2990	71
410	20240116	130000	14134325	2990	2990	2990	2990	0
411	20240116	125900	14134325	2990	2990	2990	2990	0
412	20240116	125800	14134325	2990	2990	2990	2990	0
413	20240116	125700	14134325	2990	2990	2990	2990	0
414	20240116	125600	14134325	2990	2985	2990	2985	250
415	20240116	125500	13387920	2985	2985	2985	2985	50
416	20240116	125400	13238670	2985	2985	2985	2985	50
417	20240116	125300	13089420	2985	2985	2985	2985	0
418	20240116	125200	13089420	2985	2985	2985	2985	0
419	20240116	125100	13089420	2985	2985	2985	2985	0
420	20240116	125000	13089420	2985	2985	2985	2985	0
421	20240116	124900	13089420	2985	2985	2985	2985	0
422	20240116	124800	13089420	2985	2985	2985	2985	0
423	20240116	124700	13089420	2985	2985	2985	2985	0
424	20240116	124600	13089420	2985	2985	2985	2985	0
425	20240116	124500	13089420	2985	2985	2985	2985	0
426	20240116	124400	13089420	2985	2985	2985	2985	0
427	20240116	124300	13089420	2985	2985	2985	2985	0
428	20240116	124200	13089420	2985	2985	2985	2985	0
429	20240116	124100	13089420	2985	2985	2985	2985	1
430	20240116	124000	13086435	2985	2985	2985	2985	0
431	20240116	123900	13086435	2985	2985	2985	2985	1
432	20240116	123800	13083450	2985	2985	2985	2985	0
433	20240116	123700	13083450	2985	2985	2985	2985	0
434	20240116	123600	13083450	2985	2985	2985	2985	0
435	20240116	123500	13083450	2985	2985	2985	2985	0
436	20240116	123400	13083450	2985	2985	2985	2985	0
437	20240116	123300	13083450	2985	2985	2985	2985	0
438	20240116	123200	13083450	2985	2985	2985	2985	0
439	20240116	123100	13083450	2985	2985	2985	2985	0
440	20240116	123000	13083450	2985	2985	2985	2985	0
441	20240116	122900	13083450	2985	2985	2985	2985	0
442	20240116	122800	13083450	2985	2985	2985	2985	0
443	20240116	122700	13083450	2985	2985	2985	2985	0
444	20240116	122600	13083450	2985	2985	2985	2985	0
445	20240116	122500	13083450	2985	2985	2985	2985	0
446	20240116	122400	13083450	2985	2985	2985	2985	0
447	20240116	122300	13083450	2985	2985	2985	2985	0
448	20240116	122200	13083450	2985	2985	2985	2985	100
449	20240116	122100	12784950	2985	2985	2985	2985	0
450	20240116	122000	12784950	2985	2985	2985	2985	0
451	20240116	121900	12784950	2985	2985	2985	2985	0
452	20240116	121800	12784950	2985	2985	2985	2985	0
453	20240116	121700	12784950	2985	2985	2985	2985	85
454	20240116	121600	12531225	2985	2980	2985	2980	15
455	20240116	121500	12486520	2980	2980	2980	2980	0
456	20240116	121400	12486520	2980	2980	2980	2980	0
457	20240116	121300	12486520	2980	2980	2980	2980	0
458	20240116	121200	12486520	2980	2980	2980	2980	0
459	20240116	121100	12486520	2980	2980	2980	2980	0
460	20240116	121000	12486520	2980	2980	2980	2980	0
461	20240116	120900	12486520	2980	2980	2980	2980	0
462	20240116	120800	12486520	2980	2980	2980	2980	0
463	20240116	120700	12486520	2980	2980	2980	2980	0
464	20240116	120600	12486520	2980	2980	2980	2980	0
465	20240116	120500	12486520	2980	2980	2980	2980	0
466	20240116	120400	12486520	2980	2980	2980	2980	0
467	20240116	120300	12486520	2980	2980	2980	2980	0
468	20240116	120200	12486520	2980	2980	2980	2980	0
469	20240116	120100	12486520	2980	2980	2980	2980	0
470	20240116	120000	12486520	2980	2980	2980	2980	0
471	20240116	115900	12486520	2980	2980	2980	2980	0
472	20240116	115800	12486520	2980	2980	2980	2980	0
473	20240116	115700	12486520	2980	2980	2980	2980	0
474	20240116	115600	12486520	2980	2980	2980	2980	0
475	20240116	115500	12486520	2980	2980	2980	2980	0
476	20240116	115400	12486520	2980	2980	2980	2980	0
477	20240116	115300	12486520	2980	2980	2980	2980	0
478	20240116	115200	12486520	2980	2980	2980	2980	0
479	20240116	115100	12486520	2980	2980	2980	2980	0
480	20240116	115000	12486520	2980	2980	2980	2980	0
481	20240116	114900	12486520	2980	2980	2980	2980	0
482	20240116	114800	12486520	2980	2980	2980	2980	0
483	20240116	114700	12486520	2980	2980	2980	2980	0
484	20240116	114600	12486520	2980	2980	2980	2980	1
485	20240116	114500	12483540	2960	2960	2960	2960	0
486	20240116	114400	12483540	2960	2960	2960	2960	0
487	20240116	114300	12483540	2960	2960	2960	2960	0
488	20240116	114200	12483540	2960	2960	2960	2960	0
489	20240116	114100	12483540	2960	2960	2960	2960	0
490	20240116	114000	12483540	2960	2960	2960	2960	0
491	20240116	113900	12483540	2960	2960	2960	2960	0
492	20240116	113800	12483540	2960	2960	2960	2960	0
493	20240116	113700	12483540	2960	2960	2960	2960	0
494	20240116	113600	12483540	2960	2960	2960	2960	54
495	20240116	113500	12323700	2955	2965	2965	2955	11
496	20240116	113400	12291095	2985	2985	2985	2985	0
497	20240116	113300	12291095	2985	2985	2985	2985	15
498	20240116	113200	12246320	2985	2985	2985	2985	0
499	20240116	113100	12246320	2985	2985	2985	2985	0
500	20240116	113000	12246320	2985	2985	2985	2985	0
501	20240116	112900	12246320	2985	2985	2985	2985	0
502	20240116	112800	12246320	2985	2985	2985	2985	0
503	20240116	112700	12246320	2985	2985	2985	2985	0
504	20240116	112600	12246320	2985	2985	2985	2985	0
505	20240116	112500	12246320	2985	2985	2985	2985	0
506	20240116	112400	12246320	2985	2985	2985	2985	0
507	20240116	112300	12246320	2985	2985	2985	2985	0
508	20240116	112200	12246320	2985	2985	2985	2985	0
509	20240116	112100	12246320	2985	2985	2985	2985	0
510	20240116	112000	12246320	2985	2985	2985	2985	0
511	20240116	111900	12246320	2985	2985	2985	2985	0
512	20240116	111800	12246320	2985	2985	2985	2985	0
513	20240116	111700	12246320	2985	2985	2985	2985	0
514	20240116	111600	12246320	2985	2985	2985	2985	0
515	20240116	111500	12246320	2985	2985	2985	2985	2
516	20240116	111400	12240350	2985	2985	2985	2985	0
517	20240116	111300	12240350	2985	2985	2985	2985	0
518	20240116	111200	12240350	2985	2985	2985	2985	0
519	20240116	111100	12240350	2985	2985	2985	2985	0
520	20240116	111000	12240350	2985	2985	2985	2985	0
521	20240116	110900	12240350	2985	2985	2985	2985	0
522	20240116	110800	12240350	2985	2985	2985	2985	0
523	20240116	110700	12240350	2985	2985	2985	2985	0
524	20240116	110600	12240350	2985	2985	2985	2985	0
525	20240116	110500	12240350	2985	2985	2985	2985	0
526	20240116	110400	12240350	2985	2985	2985	2985	0
527	20240116	110300	12240350	2985	2985	2985	2985	0
528	20240116	110200	12240350	2985	2985	2985	2985	0
529	20240116	110100	12240350	2985	2985	2985	2985	0
530	20240116	110000	12240350	2985	2985	2985	2985	0
531	20240116	105900	12240350	2985	2985	2985	2985	0
532	20240116	105800	12240350	2985	2985	2985	2985	50
533	20240116	105700	12091100	2990	2990	2990	2990	0
534	20240116	105600	12091100	2990	2990	2990	2990	0
535	20240116	105500	12091100	2990	2985	2990	2985	150
536	20240116	105400	11642675	2985	2985	2985	2985	0
537	20240116	105300	11642675	2985	2985	2985	2985	0
538	20240116	105200	11642675	2985	2985	2985	2985	0
539	20240116	105100	11642675	2985	2985	2985	2985	0
540	20240116	105000	11642675	2985	2985	2985	2985	0
541	20240116	104900	11642675	2985	2985	2985	2985	0
542	20240116	104800	11642675	2985	2985	2985	2985	0
543	20240116	104700	11642675	2985	2985	2985	2985	500
544	20240116	104600	10150175	2985	2985	2985	2985	0
545	20240116	104500	10150175	2985	2985	2985	2985	0
546	20240116	104400	10150175	2985	2985	2985	2985	0
547	20240116	104300	10150175	2985	2985	2985	2985	0
548	20240116	104200	10150175	2985	2985	2985	2985	0
549	20240116	104100	10150175	2985	2985	2985	2985	0
550	20240116	104000	10150175	2985	2985	2985	2985	0
551	20240116	103900	10150175	2985	2985	2985	2985	0
552	20240116	103800	10150175	2985	2985	2985	2985	0
553	20240116	103700	10150175	2985	2985	2985	2985	0
554	20240116	103600	10150175	2985	2985	2985	2985	0
555	20240116	103500	10150175	2985	2985	2985	2985	0
556	20240116	103400	10150175	2985	2985	2985	2985	0
557	20240116	103300	10150175	2985	2985	2985	2985	0
558	20240116	103200	10150175	2985	2985	2985	2985	0
559	20240116	103100	10150175	2985	2985	2985	2985	0
560	20240116	103000	10150175	2985	2985	2985	2985	0
561	20240116	102900	10150175	2985	2985	2985	2985	0
562	20240116	102800	10150175	2985	2985	2985	2985	0
563	20240116	102700	10150175	2985	2985	2985	2985	0
564	20240116	102600	10150175	2985	2985	2985	2985	0
565	20240116	102500	10150175	2985	2985	2985	2985	0
566	20240116	102400	10150175	2985	2985	2985	2985	0
567	20240116	102300	10150175	2985	2985	2985	2985	0
568	20240116	102200	10150175	2985	2985	2985	2985	0
569	20240116	102100	10150175	2985	2985	2985	2985	0
570	20240116	102000	10150175	2985	2985	2985	2985	0
571	20240116	101900	10150175	2985	2985	2985	2985	0
572	20240116	101800	10150175	2985	2985	2985	2985	0
573	20240116	101700	10150175	2985	2985	2985	2985	0
574	20240116	101600	10150175	2985	2985	2985	2985	0
575	20240116	101500	10150175	2985	2985	2985	2985	0
576	20240116	101400	10150175	2985	2985	2985	2985	0
577	20240116	101300	10150175	2985	2985	2985	2985	0
578	20240116	101200	10150175	2985	2985	2985	2985	0
579	20240116	101100	10150175	2985	2985	2985	2985	0
580	20240116	101000	10150175	2985	2985	2985	2985	0
581	20240116	100900	10150175	2985	2985	2985	2985	0
582	20240116	100800	10150175	2985	2985	2985	2985	0
583	20240116	100700	10150175	2985	2985	2985	2985	0
584	20240116	100600	10150175	2985	2985	2985	2985	0
585	20240116	100500	10150175	2985	2985	2985	2985	1
586	20240116	100400	10147190	2985	2985	2985	2985	14
587	20240116	100300	10105400	2990	2990	2990	2990	0
588	20240116	100200	10105400	2990	2990	2990	2990	0
589	20240116	100100	10105400	2990	2990	2990	2990	0
590	20240116	100000	10105400	2990	2990	2990	2990	0
591	20240116	095900	10105400	2990	2990	2990	2990	0
592	20240116	095800	10105400	2990	2990	2990	2990	0
593	20240116	095700	10105400	2990	2970	2990	2970	5
594	20240116	095600	10090470	2990	2970	2990	2970	5
595	20240116	095500	10075550	2990	2990	2990	2990	0
596	20240116	095400	10075550	2990	2990	2990	2990	0
597	20240116	095300	10075550	2990	2990	2990	2990	0
598	20240116	095200	10075550	2990	2980	2990	2965	203
599	20240116	095100	9469495	2980	2980	2980	2980	2
600	20240116	095000	9463535	2985	2975	2985	2975	120
601	20240116	094900	9106015	2980	2965	2980	2965	104
602	20240116	094800	8796120	2975	2965	2980	2965	39
603	20240116	094700	8680210	2965	2965	2965	2965	0
604	20240116	094600	8680210	2965	2965	2965	2965	0
605	20240116	094500	8680210	2965	2965	2965	2965	0
606	20240116	094400	8680210	2965	2965	2965	2965	1
607	20240116	094300	8677245	2965	2965	2965	2965	6
608	20240116	094200	8659455	2965	2965	2965	2965	0
609	20240116	094100	8659455	2965	2965	2965	2965	0
610	20240116	094000	8659455	2965	2965	2965	2965	0
611	20240116	093900	8659455	2965	2965	2965	2965	0
612	20240116	093800	8659455	2965	2965	2965	2965	0
613	20240116	093700	8659455	2965	2965	2965	2965	0
614	20240116	093600	8659455	2965	2965	2965	2965	0
615	20240116	093500	8659455	2965	2965	2965	2965	0
616	20240116	093400	8659455	2965	2965	2965	2965	0
617	20240116	093300	8659455	2965	2965	2965	2965	0
618	20240116	093200	8659455	2965	2965	2965	2965	0
619	20240116	093100	8659455	2965	2965	2965	2965	0
620	20240116	093000	8659455	2965	2965	2965	2965	0
621	20240116	092900	8659455	2965	2965	2965	2965	1
622	20240116	092800	8656490	2955	2955	2955	2955	51
623	20240116	092700	8505785	2955	2955	2955	2955	0
624	20240116	092600	8505785	2955	2955	2955	2955	0
625	20240116	092500	8505785	2955	2955	2955	2955	0
626	20240116	092400	8505785	2955	2955	2955	2955	0
627	20240116	092300	8505785	2955	2955	2955	2955	0
628	20240116	092200	8505785	2955	2955	2955	2955	0
629	20240116	092100	8505785	2955	2955	2955	2955	1
630	20240116	092000	8502830	2940	2940	2940	2940	2
631	20240116	091900	8496950	2950	2940	2950	2940	13
632	20240116	091800	8458720	2935	2935	2935	2935	0
633	20240116	091700	8458720	2935	2935	2935	2935	0
634	20240116	091600	8458720	2935	2935	2935	2935	26
635	20240116	091500	8382410	2940	2960	2960	2930	200
636	20240116	091400	7794310	2990	2990	2990	2990	0
637	20240116	091300	7794310	2990	2990	2990	2990	0
638	20240116	091200	7794310	2990	2990	2990	2990	0
639	20240116	091100	7794310	2990	2990	2990	2990	0
640	20240116	091000	7794310	2990	2990	2990	2990	0
641	20240116	090900	7794310	2990	2990	2990	2990	0
642	20240116	090800	7794310	2990	2990	2990	2990	0
643	20240116	090700	7794310	2990	2990	2990	2990	0
644	20240116	090600	7794310	2990	2990	2990	2990	1
645	20240116	090500	7791320	2990	2990	2990	2990	0
646	20240116	090400	7791320	2990	2950	2990	2950	4
647	20240116	090300	7779480	2950	2950	2950	2950	100
648	20240116	090200	7484480	2950	2950	2950	2950	0
649	20240116	090100	7484480	2950	2970	2970	2950	288
650	20240116	090000	6634810	2990	2990	2990	2990	2219