KissMeData/035000/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191800	83388360	5920	5920	5920	5920	627
3	20240118	191700	83388360	5920	5920	5920	5920	0
4	20240118	191600	83388360	5920	5920	5920	5920	0
5	20240118	191500	83388360	5920	5920	5920	5920	0
6	20240118	191400	83388360	5920	5920	5920	5920	0
7	20240118	191300	83388360	5920	5920	5920	5920	0
8	20240118	191200	83388360	5920	5920	5920	5920	0
9	20240118	191100	83388360	5920	5920	5920	5920	0
10	20240118	191000	83388360	5920	5920	5920	5920	0
11	20240118	190900	83388360	5920	5920	5920	5920	0
12	20240118	190800	83388360	5920	5920	5920	5920	0
13	20240118	190700	83388360	5920	5920	5920	5920	0
14	20240118	190600	83388360	5920	5920	5920	5920	0
15	20240118	190500	83388360	5920	5920	5920	5920	0
16	20240118	190400	83388360	5920	5920	5920	5920	0
17	20240118	190300	83388360	5920	5920	5920	5920	0
18	20240118	190200	83388360	5920	5920	5920	5920	0
19	20240118	190100	83388360	5920	5920	5920	5920	0
20	20240118	190000	83388360	5920	5920	5920	5920	0
21	20240118	185900	83388360	5920	5920	5920	5920	0
22	20240118	185800	83388360	5920	5920	5920	5920	0
23	20240118	185700	83388360	5920	5920	5920	5920	0
24	20240118	185600	83388360	5920	5920	5920	5920	0
25	20240118	185500	83388360	5920	5920	5920	5920	0
26	20240118	185400	83388360	5920	5920	5920	5920	0
27	20240118	185300	83388360	5920	5920	5920	5920	0
28	20240118	185200	83388360	5920	5920	5920	5920	0
29	20240118	185100	83388360	5920	5920	5920	5920	0
30	20240118	185000	83388360	5920	5920	5920	5920	0
31	20240118	184900	83388360	5920	5920	5920	5920	0
32	20240118	184800	83388360	5920	5920	5920	5920	627
33	20240118	184700	83388360	5920	5920	5920	5920	0
34	20240118	184600	83388360	5920	5920	5920	5920	0
35	20240118	184500	83388360	5920	5920	5920	5920	0
36	20240118	184400	83388360	5920	5920	5920	5920	0
37	20240118	184300	83388360	5920	5920	5920	5920	0
38	20240118	184200	83388360	5920	5920	5920	5920	0
39	20240118	184100	83388360	5920	5920	5920	5920	0
40	20240118	184000	83388360	5920	5920	5920	5920	0
41	20240118	183900	83388360	5920	5920	5920	5920	0
42	20240118	183800	83388360	5920	5920	5920	5920	0
43	20240118	183700	83388360	5920	5920	5920	5920	0
44	20240118	183600	83388360	5920	5920	5920	5920	0
45	20240118	183500	83388360	5920	5920	5920	5920	0
46	20240118	183400	83388360	5920	5920	5920	5920	0
47	20240118	183300	83388360	5920	5920	5920	5920	0
48	20240118	183200	83388360	5920	5920	5920	5920	0
49	20240118	183100	83388360	5920	5920	5920	5920	0
50	20240118	183000	83388360	5920	5920	5920	5920	0
51	20240118	182900	83388360	5920	5920	5920	5920	0
52	20240118	182800	83388360	5920	5920	5920	5920	0
53	20240118	182700	83388360	5920	5920	5920	5920	0
54	20240118	182600	83388360	5920	5920	5920	5920	0
55	20240118	182500	83388360	5920	5920	5920	5920	0
56	20240118	182400	83388360	5920	5920	5920	5920	0
57	20240118	182300	83388360	5920	5920	5920	5920	0
58	20240118	182200	83388360	5920	5920	5920	5920	0
59	20240118	182100	83388360	5920	5920	5920	5920	0
60	20240118	182000	83388360	5920	5920	5920	5920	0
61	20240118	181900	83388360	5920	5920	5920	5920	0
62	20240118	181800	83388360	5920	5920	5920	5920	627
63	20240118	181700	83388360	5920	5920	5920	5920	0
64	20240118	181600	83388360	5920	5920	5920	5920	0
65	20240118	181500	83388360	5920	5920	5920	5920	0
66	20240118	181400	83388360	5920	5920	5920	5920	0
67	20240118	181300	83388360	5920	5920	5920	5920	0
68	20240118	181200	83388360	5920	5920	5920	5920	0
69	20240118	181100	83388360	5920	5920	5920	5920	0
70	20240118	181000	83388360	5920	5920	5920	5920	0
71	20240118	180900	83388360	5920	5920	5920	5920	0
72	20240118	180800	83388360	5920	5920	5920	5920	0
73	20240118	180700	83388360	5920	5920	5920	5920	0
74	20240118	180600	83388360	5920	5920	5920	5920	0
75	20240118	180500	83388360	5920	5920	5920	5920	0
76	20240118	180400	83388360	5920	5920	5920	5920	0
77	20240118	180300	83388360	5920	5920	5920	5920	0
78	20240118	180200	83388360	5920	5920	5920	5920	0
79	20240118	180100	83388360	5920	5920	5920	5920	0
80	20240118	180000	83388360	5920	5920	5920	5920	0
81	20240118	175900	83388360	5920	5920	5920	5920	0
82	20240118	175800	83388360	5920	5920	5920	5920	0
83	20240118	175700	83388360	5920	5920	5920	5920	0
84	20240118	175600	83388360	5920	5920	5920	5920	0
85	20240118	175500	83388360	5920	5920	5920	5920	0
86	20240118	175400	83388360	5920	5920	5920	5920	0
87	20240118	175300	83388360	5920	5920	5920	5920	0
88	20240118	175200	83388360	5920	5920	5920	5920	0
89	20240118	175100	83388360	5920	5920	5920	5920	0
90	20240118	175000	83388360	5920	5920	5920	5920	0
91	20240118	174900	83388360	5920	5920	5920	5920	0
92	20240118	174800	83388360	5920	5920	5920	5920	627
93	20240118	174700	83388360	5920	5920	5920	5920	0
94	20240118	174600	83388360	5920	5920	5920	5920	0
95	20240118	174500	83388360	5920	5920	5920	5920	0
96	20240118	174400	83388360	5920	5920	5920	5920	0
97	20240118	174300	83388360	5920	5920	5920	5920	0
98	20240118	174200	83388360	5920	5920	5920	5920	0
99	20240118	174100	83388360	5920	5920	5920	5920	0
100	20240118	174000	83388360	5920	5920	5920	5920	0
101	20240118	173900	83388360	5920	5920	5920	5920	0
102	20240118	173800	83388360	5920	5920	5920	5920	0
103	20240118	173700	83388360	5920	5920	5920	5920	0
104	20240118	173600	83388360	5920	5920	5920	5920	0
105	20240118	173500	83388360	5920	5920	5920	5920	0
106	20240118	173400	83388360	5920	5920	5920	5920	0
107	20240118	173300	83388360	5920	5920	5920	5920	0
108	20240118	173200	83388360	5920	5920	5920	5920	0
109	20240118	173100	83388360	5920	5920	5920	5920	0
110	20240118	173000	83388360	5920	5920	5920	5920	0
111	20240118	172900	83388360	5920	5920	5920	5920	0
112	20240118	172800	83388360	5920	5920	5920	5920	0
113	20240118	172700	83388360	5920	5920	5920	5920	0
114	20240118	172600	83388360	5920	5920	5920	5920	0
115	20240118	172500	83388360	5920	5920	5920	5920	0
116	20240118	172400	83388360	5920	5920	5920	5920	0
117	20240118	172300	83388360	5920	5920	5920	5920	0
118	20240118	172200	83388360	5920	5920	5920	5920	0
119	20240118	172100	83388360	5920	5920	5920	5920	0
120	20240118	172000	83388360	5920	5920	5920	5920	0
121	20240118	171900	83388360	5920	5920	5920	5920	0
122	20240118	171800	83388360	5920	5920	5920	5920	627
123	20240118	171700	83388360	5920	5920	5920	5920	0
124	20240118	171600	83388360	5920	5920	5920	5920	0
125	20240118	171500	83388360	5920	5920	5920	5920	0
126	20240118	171400	83388360	5920	5920	5920	5920	0
127	20240118	171300	83388360	5920	5920	5920	5920	0
128	20240118	171200	83388360	5920	5920	5920	5920	0
129	20240118	171100	83388360	5920	5920	5920	5920	0
130	20240118	171000	83388360	5920	5920	5920	5920	0
131	20240118	170900	83388360	5920	5920	5920	5920	0
132	20240118	170800	83388360	5920	5920	5920	5920	0
133	20240118	170700	83388360	5920	5920	5920	5920	0
134	20240118	170600	83388360	5920	5920	5920	5920	0
135	20240118	170500	83388360	5920	5920	5920	5920	0
136	20240118	170400	83388360	5920	5920	5920	5920	0
137	20240118	170300	83388360	5920	5920	5920	5920	0
138	20240118	170200	83388360	5920	5920	5920	5920	0
139	20240118	170100	83388360	5920	5920	5920	5920	0
140	20240118	170000	83388360	5920	5920	5920	5920	0
141	20240118	165900	83388360	5920	5920	5920	5920	0
142	20240118	165800	83388360	5920	5920	5920	5920	0
143	20240118	165700	83388360	5920	5920	5920	5920	0
144	20240118	165600	83388360	5920	5920	5920	5920	0
145	20240118	165500	83388360	5920	5920	5920	5920	0
146	20240118	165400	83388360	5920	5920	5920	5920	0
147	20240118	165300	83388360	5920	5920	5920	5920	0
148	20240118	165200	83388360	5920	5920	5920	5920	0
149	20240118	165100	83388360	5920	5920	5920	5920	0
150	20240118	165000	83388360	5920	5920	5920	5920	0
151	20240118	164900	83388360	5920	5920	5920	5920	0
152	20240118	164800	83388360	5920	5920	5920	5920	627
153	20240118	164700	83388360	5920	5920	5920	5920	0
154	20240118	164600	83388360	5920	5920	5920	5920	0
155	20240118	164500	83388360	5920	5920	5920	5920	0
156	20240118	164400	83388360	5920	5920	5920	5920	0
157	20240118	164300	83388360	5920	5920	5920	5920	0
158	20240118	164200	83388360	5920	5920	5920	5920	0
159	20240118	164100	83388360	5920	5920	5920	5920	0
160	20240118	164000	83388360	5920	5920	5920	5920	0
161	20240118	163900	83388360	5920	5920	5920	5920	0
162	20240118	163800	83388360	5920	5920	5920	5920	0
163	20240118	163700	83388360	5920	5920	5920	5920	0
164	20240118	163600	83388360	5920	5920	5920	5920	0
165	20240118	163500	83388360	5920	5920	5920	5920	0
166	20240118	163400	83388360	5920	5920	5920	5920	0
167	20240118	163300	83388360	5920	5920	5920	5920	0
168	20240118	163200	83388360	5920	5920	5920	5920	0
169	20240118	163100	83388360	5920	5920	5920	5920	0
170	20240118	163000	83388360	5920	5920	5920	5920	0
171	20240118	162900	83388360	5920	5920	5920	5920	0
172	20240118	162800	83388360	5920	5920	5920	5920	0
173	20240118	162700	83388360	5920	5920	5920	5920	0
174	20240118	162600	83388360	5920	5920	5920	5920	0
175	20240118	162500	83388360	5920	5920	5920	5920	0
176	20240118	162400	83388360	5920	5920	5920	5920	0
177	20240118	162300	83388360	5920	5920	5920	5920	0
178	20240118	162200	83388360	5920	5920	5920	5920	0
179	20240118	162100	83388360	5920	5920	5920	5920	0
180	20240118	162000	83388360	5920	5920	5920	5920	0
181	20240118	161900	83388360	5920	5920	5920	5920	0
182	20240118	161800	83388360	5920	5920	5920	5920	627
183	20240118	161700	83388360	5920	5920	5920	5920	0
184	20240118	161600	83388360	5920	5920	5920	5920	0
185	20240118	161500	83388360	5920	5920	5920	5920	0
186	20240118	161400	83388360	5920	5920	5920	5920	0
187	20240118	161300	83388360	5920	5920	5920	5920	0
188	20240118	161200	83388360	5920	5920	5920	5920	0
189	20240118	161100	83388360	5920	5920	5920	5920	0
190	20240118	161000	83388360	5920	5920	5920	5920	0
191	20240118	160900	83388360	5920	5920	5920	5920	0
192	20240118	160800	83388360	5920	5920	5920	5920	0
193	20240118	160700	83388360	5920	5920	5920	5920	0
194	20240118	160600	83388360	5920	5920	5920	5920	0
195	20240118	160500	83388360	5920	5920	5920	5920	0
196	20240118	160400	83388360	5920	5920	5920	5920	0
197	20240118	160300	83388360	5920	5920	5920	5920	0
198	20240118	160200	83388360	5920	5920	5920	5920	0
199	20240118	160100	83388360	5920	5920	5920	5920	0
200	20240118	160000	83388360	5920	5920	5920	5920	0
201	20240118	155900	83388360	5920	5920	5920	5920	0
202	20240118	155800	83388360	5920	5920	5920	5920	0
203	20240118	155700	83388360	5920	5920	5920	5920	0
204	20240118	155600	83388360	5920	5920	5920	5920	0
205	20240118	155500	83388360	5920	5920	5920	5920	0
206	20240118	155400	83388360	5920	5920	5920	5920	0
207	20240118	155300	83388360	5920	5920	5920	5920	0
208	20240118	155200	83388360	5920	5920	5920	5920	0
209	20240118	155100	83388360	5920	5920	5920	5920	0
210	20240118	155000	83388360	5920	5920	5920	5920	0
211	20240118	154900	83388360	5920	5920	5920	5920	0
212	20240118	154800	83388360	5920	5920	5920	5920	627
213	20240118	154700	83388360	5920	5920	5920	5920	0
214	20240118	154600	83388360	5920	5920	5920	5920	0
215	20240118	154500	83388360	5920	5920	5920	5920	0
216	20240118	154400	83388360	5920	5920	5920	5920	0
217	20240118	154300	83388360	5920	5920	5920	5920	0
218	20240118	154200	83388360	5920	5920	5920	5920	0
219	20240118	154100	83388360	5920	5920	5920	5920	0
220	20240118	154000	83388360	5920	5920	5920	5920	0
221	20240118	153900	83388360	5920	5920	5920	5920	0
222	20240118	153800	83388360	5920	5920	5920	5920	0
223	20240118	153700	83388360	5920	5920	5920	5920	0
224	20240118	153600	83388360	5920	5920	5920	5920	0
225	20240118	153500	83388360	5920	5920	5920	5920	0
226	20240118	153400	83388360	5920	5920	5920	5920	0
227	20240118	153300	83388360	5920	5920	5920	5920	0
228	20240118	153200	83388360	5920	5920	5920	5920	0
229	20240118	153100	83388360	5920	5920	5920	5920	0
230	20240118	153000	83388360	5920	5920	5920	5920	627
231	20240118	152900	79676520	5930	5930	5930	5930	0
232	20240118	152800	79676520	5930	5930	5930	5930	0
233	20240118	152700	79676520	5930	5930	5930	5930	0
234	20240118	152600	79676520	5930	5930	5930	5930	0
235	20240118	152500	79676520	5930	5930	5930	5930	0
236	20240118	152400	79676520	5930	5930	5930	5930	0
237	20240118	152300	79676520	5930	5930	5930	5930	0
238	20240118	152200	79676520	5930	5930	5930	5930	0
239	20240118	152100	79676520	5930	5930	5930	5930	0
240	20240118	152000	79676520	5930	5930	5930	5930	0
241	20240118	151900	79676520	5930	5930	5930	5930	0
242	20240118	151800	79676520	5930	5930	5930	5930	0
243	20240118	151700	79676520	5930	5930	5930	5930	39
244	20240118	151600	79445250	5930	5920	5930	5920	265
245	20240118	151500	77876240	5920	5920	5920	5920	74
246	20240118	151400	77438160	5920	5920	5920	5920	130
247	20240118	151300	76668560	5920	5920	5920	5920	66
248	20240118	151200	76277840	5920	5920	5920	5920	50
249	20240118	151100	75981840	5920	5920	5920	5920	0
250	20240118	151000	75981840	5920	5920	5920	5920	0
251	20240118	150900	75981840	5920	5920	5920	5920	1
252	20240118	150800	75975920	5920	5920	5920	5920	0
253	20240118	150700	75975920	5920	5920	5920	5920	0
254	20240118	150600	75975920	5920	5920	5920	5920	0
255	20240118	150500	75975920	5920	5920	5920	5920	0
256	20240118	150400	75975920	5920	5920	5920	5920	0
257	20240118	150300	75975920	5920	5920	5920	5920	0
258	20240118	150200	75975920	5920	5920	5920	5920	0
259	20240118	150100	75975920	5920	5920	5920	5920	0
260	20240118	150000	75975920	5920	5920	5920	5920	0
261	20240118	145900	75975920	5920	5920	5920	5920	0
262	20240118	145800	75975920	5920	5920	5920	5920	0
263	20240118	145700	75975920	5920	5920	5920	5920	0
264	20240118	145600	75975920	5920	5920	5920	5920	0
265	20240118	145500	75975920	5920	5920	5920	5920	0
266	20240118	145400	75975920	5920	5920	5920	5920	0
267	20240118	145300	75975920	5920	5920	5920	5920	2
268	20240118	145200	75964080	5910	5910	5910	5910	0
269	20240118	145100	75964080	5910	5910	5910	5910	0
270	20240118	145000	75964080	5910	5910	5910	5910	5
271	20240118	144900	75934530	5920	5920	5920	5920	2
272	20240118	144800	75922690	5920	5920	5920	5920	0
273	20240118	144700	75922690	5920	5920	5920	5920	0
274	20240118	144600	75922690	5920	5920	5920	5920	3
275	20240118	144500	75904930	5920	5920	5920	5920	0
276	20240118	144400	75904930	5920	5920	5920	5920	0
277	20240118	144300	75904930	5920	5900	5920	5900	464
278	20240118	144200	73167310	5900	5900	5900	5900	33
279	20240118	144100	72972610	5880	5880	5880	5880	0
280	20240118	144000	72972610	5880	5880	5880	5880	0
281	20240118	143900	72972610	5880	5880	5880	5880	0
282	20240118	143800	72972610	5880	5880	5880	5880	0
283	20240118	143700	72972610	5880	5880	5880	5880	17
284	20240118	143600	72872650	5900	5900	5900	5900	0
285	20240118	143500	72872650	5900	5900	5900	5900	0
286	20240118	143400	72872650	5900	5900	5900	5900	0
287	20240118	143300	72872650	5900	5900	5900	5900	0
288	20240118	143200	72872650	5900	5900	5900	5900	0
289	20240118	143100	72872650	5900	5900	5900	5900	0
290	20240118	143000	72872650	5900	5900	5900	5900	0
291	20240118	142900	72872650	5900	5900	5900	5900	0
292	20240118	142800	72872650	5900	5900	5900	5900	1
293	20240118	142700	72866750	5880	5880	5880	5880	0
294	20240118	142600	72866750	5880	5880	5880	5880	0
295	20240118	142500	72866750	5880	5880	5880	5880	0
296	20240118	142400	72866750	5880	5880	5880	5880	0
297	20240118	142300	72866750	5880	5880	5880	5880	0
298	20240118	142200	72866750	5880	5880	5880	5880	0
299	20240118	142100	72866750	5880	5880	5880	5880	0
300	20240118	142000	72866750	5880	5880	5880	5880	20
301	20240118	141900	72749150	5900	5900	5900	5900	20
302	20240118	141800	72631150	5900	5900	5900	5900	0
303	20240118	141700	72631150	5900	5900	5900	5900	0
304	20240118	141600	72631150	5900	5900	5900	5900	0
305	20240118	141500	72631150	5900	5900	5900	5900	0
306	20240118	141400	72631150	5900	5900	5900	5900	0
307	20240118	141300	72631150	5900	5900	5900	5900	0
308	20240118	141200	72631150	5900	5900	5900	5900	0
309	20240118	141100	72631150	5900	5900	5900	5900	1
310	20240118	141000	72625250	5880	5880	5880	5880	0
311	20240118	140900	72625250	5880	5880	5880	5880	0
312	20240118	140800	72625250	5880	5880	5880	5880	0
313	20240118	140700	72625250	5880	5880	5880	5880	318
314	20240118	140600	70755410	5890	5890	5890	5890	0
315	20240118	140500	70755410	5890	5890	5890	5890	0
316	20240118	140400	70755410	5890	5890	5890	5890	0
317	20240118	140300	70755410	5890	5890	5890	5890	6
318	20240118	140200	70720070	5900	5890	5900	5890	15
319	20240118	140100	70631710	5880	5890	5890	5880	2000
320	20240118	140000	58866590	5900	5900	5900	5900	0
321	20240118	135900	58866590	5900	5900	5900	5900	0
322	20240118	135800	58866590	5900	5900	5900	5900	0
323	20240118	135700	58866590	5900	5900	5900	5900	0
324	20240118	135600	58866590	5900	5900	5900	5900	0
325	20240118	135500	58866590	5900	5900	5900	5900	0
326	20240118	135400	58866590	5900	5900	5900	5900	0
327	20240118	135300	58866590	5900	5900	5900	5900	0
328	20240118	135200	58866590	5900	5900	5900	5900	0
329	20240118	135100	58866590	5900	5900	5900	5900	0
330	20240118	135000	58866590	5900	5900	5900	5900	0
331	20240118	134900	58866590	5900	5900	5900	5900	0
332	20240118	134800	58866590	5900	5900	5900	5900	0
333	20240118	134700	58866590	5900	5900	5900	5900	0
334	20240118	134600	58866590	5900	5900	5900	5900	2
335	20240118	134500	58854790	5890	5890	5890	5890	0
336	20240118	134400	58854790	5890	5890	5890	5890	42
337	20240118	134300	58607410	5890	5890	5890	5890	0
338	20240118	134200	58607410	5890	5890	5890	5890	0
339	20240118	134100	58607410	5890	5890	5890	5890	0
340	20240118	134000	58607410	5890	5890	5890	5890	0
341	20240118	133900	58607410	5890	5890	5890	5890	0
342	20240118	133800	58607410	5890	5890	5890	5890	0
343	20240118	133700	58607410	5890	5890	5890	5890	0
344	20240118	133600	58607410	5890	5890	5890	5890	0
345	20240118	133500	58607410	5890	5890	5890	5890	0
346	20240118	133400	58607410	5890	5890	5890	5890	0
347	20240118	133300	58607410	5890	5900	5900	5890	10
348	20240118	133200	58548420	5900	5900	5900	5900	0
349	20240118	133100	58548420	5900	5900	5900	5900	173
350	20240118	133000	57527720	5890	5890	5890	5890	21
351	20240118	132900	57404030	5900	5890	5900	5890	2
352	20240118	132800	57392240	5900	5900	5900	5900	0
353	20240118	132700	57392240	5900	5900	5900	5900	0
354	20240118	132600	57392240	5900	5900	5900	5900	0
355	20240118	132500	57392240	5900	5900	5900	5900	177
356	20240118	132400	56347940	5900	5900	5900	5900	0
357	20240118	132300	56347940	5900	5900	5900	5900	0
358	20240118	132200	56347940	5900	5900	5900	5900	0
359	20240118	132100	56347940	5900	5900	5900	5900	0
360	20240118	132000	56347940	5900	5900	5900	5900	0
361	20240118	131900	56347940	5900	5900	5900	5900	0
362	20240118	131800	56347940	5900	5900	5900	5900	0
363	20240118	131700	56347940	5900	5900	5900	5900	13
364	20240118	131600	56271240	5890	5890	5890	5890	1
365	20240118	131500	56265350	5890	5890	5890	5890	0
366	20240118	131400	56265350	5890	5890	5890	5890	0
367	20240118	131300	56265350	5890	5890	5890	5890	0
368	20240118	131200	56265350	5890	5890	5890	5890	0
369	20240118	131100	56265350	5890	5890	5890	5890	0
370	20240118	131000	56265350	5890	5890	5890	5890	100
371	20240118	130900	55676350	5900	5900	5900	5900	0
372	20240118	130800	55676350	5900	5900	5900	5900	0
373	20240118	130700	55676350	5900	5900	5900	5900	0
374	20240118	130600	55676350	5900	5890	5900	5890	4
375	20240118	130500	55652760	5900	5900	5900	5900	0
376	20240118	130400	55652760	5900	5900	5900	5900	0
377	20240118	130300	55652760	5900	5900	5900	5900	23
378	20240118	130200	55517060	5900	5900	5900	5900	1
379	20240118	130100	55511160	5900	5900	5900	5900	1
380	20240118	130000	55505260	5900	5900	5900	5900	0
381	20240118	125900	55505260	5900	5910	5910	5900	4239
382	20240118	125800	30494870	5920	5920	5920	5920	0
383	20240118	125700	30494870	5920	5920	5920	5920	0
384	20240118	125600	30494870	5920	5920	5920	5920	0
385	20240118	125500	30494870	5920	5920	5920	5920	0
386	20240118	125400	30494870	5920	5920	5920	5920	1
387	20240118	125300	30488950	5920	5920	5920	5920	0
388	20240118	125200	30488950	5920	5920	5920	5920	1
389	20240118	125100	30483030	5910	5910	5910	5910	79
390	20240118	125000	30016140	5920	5920	5920	5920	0
391	20240118	124900	30016140	5920	5920	5920	5920	0
392	20240118	124800	30016140	5920	5920	5920	5920	0
393	20240118	124700	30016140	5920	5920	5920	5920	0
394	20240118	124600	30016140	5920	5920	5920	5920	0
395	20240118	124500	30016140	5920	5920	5920	5920	0
396	20240118	124400	30016140	5920	5920	5920	5920	0
397	20240118	124300	30016140	5920	5920	5920	5920	0
398	20240118	124200	30016140	5920	5920	5920	5920	0
399	20240118	124100	30016140	5920	5920	5920	5920	0
400	20240118	124000	30016140	5920	5920	5920	5920	0
401	20240118	123900	30016140	5920	5920	5920	5920	0
402	20240118	123800	30016140	5920	5920	5920	5920	0
403	20240118	123700	30016140	5920	5920	5920	5920	0
404	20240118	123600	30016140	5920	5920	5920	5920	10
405	20240118	123500	29956940	5920	5920	5920	5920	0
406	20240118	123400	29956940	5920	5920	5920	5920	0
407	20240118	123300	29956940	5920	5920	5920	5920	0
408	20240118	123200	29956940	5920	5920	5920	5920	0
409	20240118	123100	29956940	5920	5920	5920	5920	0
410	20240118	123000	29956940	5920	5920	5920	5920	0
411	20240118	122900	29956940	5920	5920	5920	5920	0
412	20240118	122800	29956940	5920	5920	5920	5920	0
413	20240118	122700	29956940	5920	5920	5920	5920	0
414	20240118	122600	29956940	5920	5920	5920	5920	0
415	20240118	122500	29956940	5920	5920	5920	5920	0
416	20240118	122400	29956940	5920	5920	5920	5920	0
417	20240118	122300	29956940	5920	5920	5920	5920	5
418	20240118	122200	29927340	5920	5920	5920	5920	0
419	20240118	122100	29927340	5920	5920	5920	5920	0
420	20240118	122000	29927340	5920	5920	5920	5920	0
421	20240118	121900	29927340	5920	5920	5920	5920	0
422	20240118	121800	29927340	5920	5920	5920	5920	0
423	20240118	121700	29927340	5920	5920	5920	5920	0
424	20240118	121600	29927340	5920	5920	5920	5920	0
425	20240118	121500	29927340	5920	5920	5920	5920	0
426	20240118	121400	29927340	5920	5920	5920	5920	0
427	20240118	121300	29927340	5920	5920	5920	5920	0
428	20240118	121200	29927340	5920	5920	5920	5920	0
429	20240118	121100	29927340	5920	5920	5920	5920	5
430	20240118	121000	29897740	5920	5920	5920	5920	0
431	20240118	120900	29897740	5920	5920	5920	5920	0
432	20240118	120800	29897740	5920	5920	5920	5920	0
433	20240118	120700	29897740	5920	5920	5920	5920	0
434	20240118	120600	29897740	5920	5920	5920	5920	11
435	20240118	120500	29832620	5900	5900	5900	5900	0
436	20240118	120400	29832620	5900	5900	5900	5900	0
437	20240118	120300	29832620	5900	5900	5900	5900	30
438	20240118	120200	29655620	5920	5920	5920	5920	0
439	20240118	120100	29655620	5920	5920	5920	5920	0
440	20240118	120000	29655620	5920	5920	5920	5920	0
441	20240118	115900	29655620	5920	5920	5920	5920	0
442	20240118	115800	29655620	5920	5920	5920	5920	0
443	20240118	115700	29655620	5920	5920	5920	5920	0
444	20240118	115600	29655620	5920	5920	5920	5920	0
445	20240118	115500	29655620	5920	5920	5920	5920	0
446	20240118	115400	29655620	5920	5920	5920	5920	0
447	20240118	115300	29655620	5920	5920	5920	5920	0
448	20240118	115200	29655620	5920	5920	5920	5920	0
449	20240118	115100	29655620	5920	5920	5920	5920	0
450	20240118	115000	29655620	5920	5920	5920	5920	0
451	20240118	114900	29655620	5920	5920	5920	5920	0
452	20240118	114800	29655620	5920	5920	5920	5920	0
453	20240118	114700	29655620	5920	5920	5920	5920	0
454	20240118	114600	29655620	5920	5920	5920	5920	6
455	20240118	114500	29620100	5930	5930	5930	5930	0
456	20240118	114400	29620100	5930	5930	5930	5930	0
457	20240118	114300	29620100	5930	5930	5930	5930	0
458	20240118	114200	29620100	5930	5930	5930	5930	0
459	20240118	114100	29620100	5930	5930	5930	5930	0
460	20240118	114000	29620100	5930	5920	5930	5920	151
461	20240118	113900	28726170	5930	5930	5930	5930	0
462	20240118	113800	28726170	5930	5930	5930	5930	0
463	20240118	113700	28726170	5930	5930	5930	5930	0
464	20240118	113600	28726170	5930	5930	5930	5930	0
465	20240118	113500	28726170	5930	5930	5930	5930	0
466	20240118	113400	28726170	5930	5930	5930	5930	0
467	20240118	113300	28726170	5930	5930	5930	5930	0
468	20240118	113200	28726170	5930	5930	5930	5930	0
469	20240118	113100	28726170	5930	5930	5930	5930	0
470	20240118	113000	28726170	5930	5930	5930	5930	0
471	20240118	112900	28726170	5930	5930	5930	5930	0
472	20240118	112800	28726170	5930	5930	5930	5930	0
473	20240118	112700	28726170	5930	5930	5930	5930	0
474	20240118	112600	28726170	5930	5930	5930	5930	0
475	20240118	112500	28726170	5930	5930	5930	5930	0
476	20240118	112400	28726170	5930	5930	5930	5930	0
477	20240118	112300	28726170	5930	5930	5930	5930	0
478	20240118	112200	28726170	5930	5930	5930	5930	0
479	20240118	112100	28726170	5930	5930	5930	5930	0
480	20240118	112000	28726170	5930	5930	5930	5930	0
481	20240118	111900	28726170	5930	5930	5930	5930	0
482	20240118	111800	28726170	5930	5920	5930	5920	90
483	20240118	111700	28193330	5920	5900	5920	5890	31
484	20240118	111600	28010570	5900	5900	5900	5900	0
485	20240118	111500	28010570	5900	5900	5900	5900	0
486	20240118	111400	28010570	5900	5900	5900	5900	1142
487	20240118	111300	21272770	5900	5900	5900	5900	2
488	20240118	111200	21260970	5900	5900	5900	5900	0
489	20240118	111100	21260970	5900	5900	5900	5900	8
490	20240118	111000	21213770	5900	5910	5910	5900	470
491	20240118	110900	18439420	5920	5920	5920	5920	10
492	20240118	110800	18380220	5920	5920	5920	5920	0
493	20240118	110700	18380220	5920	5920	5920	5920	0
494	20240118	110600	18380220	5920	5920	5920	5920	0
495	20240118	110500	18380220	5920	5920	5920	5920	86
496	20240118	110400	17871100	5930	5930	5930	5930	0
497	20240118	110300	17871100	5930	5930	5930	5930	0
498	20240118	110200	17871100	5930	5930	5930	5930	0
499	20240118	110100	17871100	5930	5930	5930	5930	5
500	20240118	110000	17841450	5930	5930	5930	5930	0
501	20240118	105900	17841450	5930	5930	5930	5930	1
502	20240118	105800	17835520	5930	5930	5930	5930	0
503	20240118	105700	17835520	5930	5930	5930	5930	0
504	20240118	105600	17835520	5930	5930	5930	5930	0
505	20240118	105500	17835520	5930	5930	5930	5930	0
506	20240118	105400	17835520	5930	5930	5930	5930	20
507	20240118	105300	17716920	5930	5930	5930	5930	0
508	20240118	105200	17716920	5930	5930	5930	5930	0
509	20240118	105100	17716920	5930	5930	5930	5930	0
510	20240118	105000	17716920	5930	5930	5930	5930	0
511	20240118	104900	17716920	5930	5930	5930	5930	0
512	20240118	104800	17716920	5930	5930	5930	5930	0
513	20240118	104700	17716920	5930	5930	5930	5930	0
514	20240118	104600	17716920	5930	5930	5930	5930	0
515	20240118	104500	17716920	5930	5930	5930	5930	0
516	20240118	104400	17716920	5930	5930	5930	5930	0
517	20240118	104300	17716920	5930	5930	5930	5930	5
518	20240118	104200	17687270	5930	5930	5930	5930	5
519	20240118	104100	17657620	5930	5930	5930	5930	20
520	20240118	104000	17539020	5930	5930	5930	5930	0
521	20240118	103900	17539020	5930	5930	5930	5930	0
522	20240118	103800	17539020	5930	5930	5930	5930	0
523	20240118	103700	17539020	5930	5930	5930	5930	0
524	20240118	103600	17539020	5930	5930	5930	5930	0
525	20240118	103500	17539020	5930	5930	5930	5930	0
526	20240118	103400	17539020	5930	5930	5930	5930	20
527	20240118	103300	17420420	5930	5930	5930	5930	11
528	20240118	103200	17355190	5930	5930	5930	5930	0
529	20240118	103100	17355190	5930	5930	5930	5930	16
530	20240118	103000	17260310	5930	5930	5930	5930	0
531	20240118	102900	17260310	5930	5930	5930	5930	10
532	20240118	102800	17201010	5930	5930	5930	5930	0
533	20240118	102700	17201010	5930	5930	5930	5930	0
534	20240118	102600	17201010	5930	5930	5930	5930	1
535	20240118	102500	17195080	5930	5930	5930	5930	0
536	20240118	102400	17195080	5930	5930	5930	5930	0
537	20240118	102300	17195080	5930	5930	5930	5930	0
538	20240118	102200	17195080	5930	5930	5930	5930	0
539	20240118	102100	17195080	5930	5930	5930	5930	0
540	20240118	102000	17195080	5930	5930	5930	5930	0
541	20240118	101900	17195080	5930	5930	5930	5930	0
542	20240118	101800	17195080	5930	5930	5930	5930	0
543	20240118	101700	17195080	5930	5930	5930	5930	0
544	20240118	101600	17195080	5930	5930	5930	5930	0
545	20240118	101500	17195080	5930	5930	5930	5930	12
546	20240118	101400	17123920	5930	5930	5930	5930	0
547	20240118	101300	17123920	5930	5930	5930	5930	0
548	20240118	101200	17123920	5930	5930	5930	5930	0
549	20240118	101100	17123920	5930	5930	5930	5930	0
550	20240118	101000	17123920	5930	5930	5930	5930	0
551	20240118	100900	17123920	5930	5930	5930	5930	0
552	20240118	100800	17123920	5930	5930	5930	5930	0
553	20240118	100700	17123920	5930	5930	5930	5930	16
554	20240118	100600	17029040	5930	5920	5930	5920	721
555	20240118	100500	12760710	5920	5920	5920	5920	0
556	20240118	100400	12760710	5920	5920	5920	5920	0
557	20240118	100300	12760710	5920	5920	5920	5920	0
558	20240118	100200	12760710	5920	5920	5920	5920	10
559	20240118	100100	12701510	5920	5920	5920	5920	0
560	20240118	100000	12701510	5920	5920	5920	5920	43
561	20240118	095900	12446950	5920	5920	5920	5920	0
562	20240118	095800	12446950	5920	5910	5920	5910	11
563	20240118	095700	12381930	5910	5910	5910	5910	0
564	20240118	095600	12381930	5910	5910	5910	5910	0
565	20240118	095500	12381930	5910	5910	5910	5910	10
566	20240118	095400	12322830	5910	5910	5910	5910	13
567	20240118	095300	12246000	5910	5910	5910	5910	13
568	20240118	095200	12169170	5920	5910	5920	5910	6
569	20240118	095100	12133700	5910	5910	5910	5910	0
570	20240118	095000	12133700	5910	5910	5910	5910	0
571	20240118	094900	12133700	5910	5910	5910	5910	0
572	20240118	094800	12133700	5910	5910	5910	5910	0
573	20240118	094700	12133700	5910	5910	5910	5910	0
574	20240118	094600	12133700	5910	5910	5910	5910	1
575	20240118	094500	12127790	5910	5910	5910	5910	0
576	20240118	094400	12127790	5910	5910	5910	5910	1
577	20240118	094300	12121880	5930	5930	5930	5930	0
578	20240118	094200	12121880	5930	5910	5930	5910	44
579	20240118	094100	11861390	5910	5910	5910	5910	9
580	20240118	094000	11808200	5920	5920	5920	5920	5
581	20240118	093900	11778600	5920	5920	5920	5920	97
582	20240118	093800	11204360	5920	5920	5920	5920	301
583	20240118	093700	9422440	5910	5910	5910	5910	0
584	20240118	093600	9422440	5910	5910	5910	5910	0
585	20240118	093500	9422440	5910	5910	5910	5910	0
586	20240118	093400	9422440	5910	5920	5920	5910	20
587	20240118	093300	9304230	5920	5920	5920	5920	0
588	20240118	093200	9304230	5920	5920	5920	5920	0
589	20240118	093100	9304230	5920	5920	5920	5920	1
590	20240118	093000	9298310	5920	5920	5920	5920	0
591	20240118	092900	9298310	5920	5920	5920	5920	0
592	20240118	092800	9298310	5920	5920	5920	5920	0
593	20240118	092700	9298310	5920	5920	5920	5920	0
594	20240118	092600	9298310	5920	5920	5920	5920	0
595	20240118	092500	9298310	5920	5920	5920	5920	0
596	20240118	092400	9298310	5920	5920	5920	5920	0
597	20240118	092300	9298310	5920	5920	5920	5920	0
598	20240118	092200	9298310	5920	5920	5920	5920	0
599	20240118	092100	9298310	5920	5920	5920	5920	0
600	20240118	092000	9298310	5920	5920	5920	5920	0
601	20240118	091900	9298310	5920	5920	5920	5920	0
602	20240118	091800	9298310	5920	5920	5920	5920	0
603	20240118	091700	9298310	5920	5920	5920	5920	0
604	20240118	091600	9298310	5920	5920	5920	5920	0
605	20240118	091500	9298310	5920	5920	5920	5920	0
606	20240118	091400	9298310	5920	5920	5920	5920	150
607	20240118	091300	8410310	5920	5920	5920	5920	1
608	20240118	091200	8404390	5910	5910	5910	5910	210
609	20240118	091100	7163290	5910	5910	5910	5910	0
610	20240118	091000	7163290	5910	5910	5910	5910	0
611	20240118	090900	7163290	5910	5910	5910	5910	0
612	20240118	090800	7163290	5910	5910	5910	5910	3
613	20240118	090700	7145560	5910	5910	5910	5910	1
614	20240118	090600	7139650	5910	5910	5910	5910	0
615	20240118	090500	7139650	5910	5910	5910	5910	0
616	20240118	090400	7139650	5910	5910	5910	5910	0
617	20240118	090300	7139650	5910	5910	5910	5910	1
618	20240118	090200	7133740	5920	5890	5920	5890	543
619	20240118	090100	3935410	5880	5880	5880	5880	490
620	20240118	090000	1054210	5880	5890	5890	5880	179