KissMeData/003460/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184000	23936265	2185	2185	2185	2185	277
3	20240119	183900	23936265	2185	2185	2185	2185	0
4	20240119	183800	23936265	2185	2185	2185	2185	0
5	20240119	183700	23936265	2185	2185	2185	2185	0
6	20240119	183600	23936265	2185	2185	2185	2185	0
7	20240119	183500	23936265	2185	2185	2185	2185	0
8	20240119	183400	23936265	2185	2185	2185	2185	0
9	20240119	183300	23936265	2185	2185	2185	2185	0
10	20240119	183200	23936265	2185	2185	2185	2185	0
11	20240119	183100	23936265	2185	2185	2185	2185	0
12	20240119	183000	23936265	2185	2185	2185	2185	0
13	20240119	182900	23936265	2185	2185	2185	2185	0
14	20240119	182800	23936265	2185	2185	2185	2185	0
15	20240119	182700	23936265	2185	2185	2185	2185	0
16	20240119	182600	23936265	2185	2185	2185	2185	0
17	20240119	182500	23936265	2185	2185	2185	2185	0
18	20240119	182400	23936265	2185	2185	2185	2185	0
19	20240119	182300	23936265	2185	2185	2185	2185	0
20	20240119	182200	23936265	2185	2185	2185	2185	0
21	20240119	182100	23936265	2185	2185	2185	2185	0
22	20240119	182000	23936265	2185	2185	2185	2185	0
23	20240119	181900	23936265	2185	2185	2185	2185	0
24	20240119	181800	23936265	2185	2185	2185	2185	0
25	20240119	181700	23936265	2185	2185	2185	2185	0
26	20240119	181600	23936265	2185	2185	2185	2185	0
27	20240119	181500	23936265	2185	2185	2185	2185	0
28	20240119	181400	23936265	2185	2185	2185	2185	0
29	20240119	181300	23936265	2185	2185	2185	2185	0
30	20240119	181200	23936265	2185	2185	2185	2185	0
31	20240119	181100	23936265	2185	2185	2185	2185	0
32	20240119	181000	23936265	2185	2185	2185	2185	277
33	20240119	180900	23936265	2185	2185	2185	2185	0
34	20240119	180800	23936265	2185	2185	2185	2185	0
35	20240119	180700	23936265	2185	2185	2185	2185	0
36	20240119	180600	23936265	2185	2185	2185	2185	0
37	20240119	180500	23936265	2185	2185	2185	2185	0
38	20240119	180400	23936265	2185	2185	2185	2185	0
39	20240119	180300	23936265	2185	2185	2185	2185	0
40	20240119	180200	23936265	2185	2185	2185	2185	0
41	20240119	180100	23936265	2185	2185	2185	2185	0
42	20240119	180000	23936265	2185	2185	2185	2185	0
43	20240119	175900	23936265	2185	2185	2185	2185	0
44	20240119	175800	23936265	2185	2185	2185	2185	0
45	20240119	175700	23936265	2185	2185	2185	2185	0
46	20240119	175600	23936265	2185	2185	2185	2185	0
47	20240119	175500	23936265	2185	2185	2185	2185	0
48	20240119	175400	23936265	2185	2185	2185	2185	0
49	20240119	175300	23936265	2185	2185	2185	2185	0
50	20240119	175200	23936265	2185	2185	2185	2185	0
51	20240119	175100	23936265	2185	2185	2185	2185	0
52	20240119	175000	23936265	2185	2185	2185	2185	0
53	20240119	174900	23936265	2185	2185	2185	2185	0
54	20240119	174800	23936265	2185	2185	2185	2185	0
55	20240119	174700	23936265	2185	2185	2185	2185	0
56	20240119	174600	23936265	2185	2185	2185	2185	0
57	20240119	174500	23936265	2185	2185	2185	2185	0
58	20240119	174400	23936265	2185	2185	2185	2185	0
59	20240119	174300	23936265	2185	2185	2185	2185	0
60	20240119	174200	23936265	2185	2185	2185	2185	0
61	20240119	174100	23936265	2185	2185	2185	2185	0
62	20240119	174000	23936265	2185	2185	2185	2185	277
63	20240119	173900	23936265	2185	2185	2185	2185	0
64	20240119	173800	23936265	2185	2185	2185	2185	0
65	20240119	173700	23936265	2185	2185	2185	2185	0
66	20240119	173600	23936265	2185	2185	2185	2185	0
67	20240119	173500	23936265	2185	2185	2185	2185	0
68	20240119	173400	23936265	2185	2185	2185	2185	0
69	20240119	173300	23936265	2185	2185	2185	2185	0
70	20240119	173200	23936265	2185	2185	2185	2185	0
71	20240119	173100	23936265	2185	2185	2185	2185	0
72	20240119	173000	23936265	2185	2185	2185	2185	0
73	20240119	172900	23936265	2185	2185	2185	2185	0
74	20240119	172800	23936265	2185	2185	2185	2185	0
75	20240119	172700	23936265	2185	2185	2185	2185	0
76	20240119	172600	23936265	2185	2185	2185	2185	0
77	20240119	172500	23936265	2185	2185	2185	2185	0
78	20240119	172400	23936265	2185	2185	2185	2185	0
79	20240119	172300	23936265	2185	2185	2185	2185	0
80	20240119	172200	23936265	2185	2185	2185	2185	0
81	20240119	172100	23936265	2185	2185	2185	2185	0
82	20240119	172000	23936265	2185	2185	2185	2185	0
83	20240119	171900	23936265	2185	2185	2185	2185	0
84	20240119	171800	23936265	2185	2185	2185	2185	0
85	20240119	171700	23936265	2185	2185	2185	2185	0
86	20240119	171600	23936265	2185	2185	2185	2185	0
87	20240119	171500	23936265	2185	2185	2185	2185	0
88	20240119	171400	23936265	2185	2185	2185	2185	0
89	20240119	171300	23936265	2185	2185	2185	2185	0
90	20240119	171200	23936265	2185	2185	2185	2185	0
91	20240119	171100	23936265	2185	2185	2185	2185	0
92	20240119	171000	23936265	2185	2185	2185	2185	277
93	20240119	170900	23936265	2185	2185	2185	2185	0
94	20240119	170800	23936265	2185	2185	2185	2185	0
95	20240119	170700	23936265	2185	2185	2185	2185	0
96	20240119	170600	23936265	2185	2185	2185	2185	0
97	20240119	170500	23936265	2185	2185	2185	2185	0
98	20240119	170400	23936265	2185	2185	2185	2185	0
99	20240119	170300	23936265	2185	2185	2185	2185	0
100	20240119	170200	23936265	2185	2185	2185	2185	0
101	20240119	170100	23936265	2185	2185	2185	2185	0
102	20240119	170000	23936265	2185	2185	2185	2185	0
103	20240119	165900	23936265	2185	2185	2185	2185	0
104	20240119	165800	23936265	2185	2185	2185	2185	0
105	20240119	165700	23936265	2185	2185	2185	2185	0
106	20240119	165600	23936265	2185	2185	2185	2185	0
107	20240119	165500	23936265	2185	2185	2185	2185	0
108	20240119	165400	23936265	2185	2185	2185	2185	0
109	20240119	165300	23936265	2185	2185	2185	2185	0
110	20240119	165200	23936265	2185	2185	2185	2185	0
111	20240119	165100	23936265	2185	2185	2185	2185	0
112	20240119	165000	23936265	2185	2185	2185	2185	0
113	20240119	164900	23936265	2185	2185	2185	2185	0
114	20240119	164800	23936265	2185	2185	2185	2185	0
115	20240119	164700	23936265	2185	2185	2185	2185	0
116	20240119	164600	23936265	2185	2185	2185	2185	0
117	20240119	164500	23936265	2185	2185	2185	2185	0
118	20240119	164400	23936265	2185	2185	2185	2185	0
119	20240119	164300	23936265	2185	2185	2185	2185	0
120	20240119	164200	23936265	2185	2185	2185	2185	0
121	20240119	164100	23936265	2185	2185	2185	2185	0
122	20240119	164000	23936265	2185	2185	2185	2185	277
123	20240119	163900	23936265	2185	2185	2185	2185	0
124	20240119	163800	23936265	2185	2185	2185	2185	0
125	20240119	163700	23936265	2185	2185	2185	2185	0
126	20240119	163600	23936265	2185	2185	2185	2185	0
127	20240119	163500	23936265	2185	2185	2185	2185	0
128	20240119	163400	23936265	2185	2185	2185	2185	0
129	20240119	163300	23936265	2185	2185	2185	2185	0
130	20240119	163200	23936265	2185	2185	2185	2185	0
131	20240119	163100	23936265	2185	2185	2185	2185	0
132	20240119	163000	23936265	2185	2185	2185	2185	0
133	20240119	162900	23936265	2185	2185	2185	2185	0
134	20240119	162800	23936265	2185	2185	2185	2185	0
135	20240119	162700	23936265	2185	2185	2185	2185	0
136	20240119	162600	23936265	2185	2185	2185	2185	0
137	20240119	162500	23936265	2185	2185	2185	2185	0
138	20240119	162400	23936265	2185	2185	2185	2185	0
139	20240119	162300	23936265	2185	2185	2185	2185	0
140	20240119	162200	23936265	2185	2185	2185	2185	0
141	20240119	162100	23936265	2185	2185	2185	2185	0
142	20240119	162000	23936265	2185	2185	2185	2185	0
143	20240119	161900	23936265	2185	2185	2185	2185	0
144	20240119	161800	23936265	2185	2185	2185	2185	0
145	20240119	161700	23936265	2185	2185	2185	2185	0
146	20240119	161600	23936265	2185	2185	2185	2185	0
147	20240119	161500	23936265	2185	2185	2185	2185	0
148	20240119	161400	23936265	2185	2185	2185	2185	0
149	20240119	161300	23936265	2185	2185	2185	2185	0
150	20240119	161200	23936265	2185	2185	2185	2185	0
151	20240119	161100	23936265	2185	2185	2185	2185	0
152	20240119	161000	23936265	2185	2185	2185	2185	277
153	20240119	160900	23936265	2185	2185	2185	2185	0
154	20240119	160800	23936265	2185	2185	2185	2185	0
155	20240119	160700	23936265	2185	2185	2185	2185	0
156	20240119	160600	23936265	2185	2185	2185	2185	0
157	20240119	160500	23936265	2185	2185	2185	2185	0
158	20240119	160400	23936265	2185	2185	2185	2185	0
159	20240119	160300	23936265	2185	2185	2185	2185	0
160	20240119	160200	23936265	2185	2185	2185	2185	0
161	20240119	160100	23936265	2185	2185	2185	2185	0
162	20240119	160000	23936265	2185	2185	2185	2185	0
163	20240119	155900	23936265	2185	2185	2185	2185	0
164	20240119	155800	23936265	2185	2185	2185	2185	0
165	20240119	155700	23936265	2185	2185	2185	2185	0
166	20240119	155600	23936265	2185	2185	2185	2185	0
167	20240119	155500	23936265	2185	2185	2185	2185	0
168	20240119	155400	23936265	2185	2185	2185	2185	0
169	20240119	155300	23936265	2185	2185	2185	2185	0
170	20240119	155200	23936265	2185	2185	2185	2185	0
171	20240119	155100	23936265	2185	2185	2185	2185	0
172	20240119	155000	23936265	2185	2185	2185	2185	0
173	20240119	154900	23936265	2185	2185	2185	2185	0
174	20240119	154800	23936265	2185	2185	2185	2185	0
175	20240119	154700	23936265	2185	2185	2185	2185	0
176	20240119	154600	23936265	2185	2185	2185	2185	0
177	20240119	154500	23936265	2185	2185	2185	2185	0
178	20240119	154400	23936265	2185	2185	2185	2185	0
179	20240119	154300	23936265	2185	2185	2185	2185	0
180	20240119	154200	23936265	2185	2185	2185	2185	0
181	20240119	154100	23936265	2185	2185	2185	2185	0
182	20240119	154000	23936265	2185	2185	2185	2185	277
183	20240119	153900	23936265	2185	2185	2185	2185	0
184	20240119	153800	23936265	2185	2185	2185	2185	0
185	20240119	153700	23936265	2185	2185	2185	2185	0
186	20240119	153600	23936265	2185	2185	2185	2185	0
187	20240119	153500	23936265	2185	2185	2185	2185	0
188	20240119	153400	23936265	2185	2185	2185	2185	0
189	20240119	153300	23936265	2185	2185	2185	2185	0
190	20240119	153200	23936265	2185	2185	2185	2185	0
191	20240119	153100	23936265	2185	2185	2185	2185	0
192	20240119	153000	23936265	2185	2185	2185	2185	277
193	20240119	152900	23331020	2185	2185	2185	2185	0
194	20240119	152800	23331020	2185	2185	2185	2185	0
195	20240119	152700	23331020	2185	2185	2185	2185	0
196	20240119	152600	23331020	2185	2185	2185	2185	0
197	20240119	152500	23331020	2185	2185	2185	2185	0
198	20240119	152400	23331020	2185	2185	2185	2185	0
199	20240119	152300	23331020	2185	2185	2185	2185	0
200	20240119	152200	23331020	2185	2185	2185	2185	0
201	20240119	152100	23331020	2185	2185	2185	2185	0
202	20240119	152000	23331020	2185	2185	2185	2185	0
203	20240119	151900	23331020	2185	2185	2185	2185	0
204	20240119	151800	23331020	2185	2185	2185	2185	0
205	20240119	151700	23331020	2185	2185	2185	2185	0
206	20240119	151600	23331020	2185	2185	2185	2185	0
207	20240119	151500	23331020	2185	2185	2185	2185	0
208	20240119	151400	23331020	2185	2185	2185	2185	0
209	20240119	151300	23331020	2185	2185	2185	2185	0
210	20240119	151200	23331020	2185	2185	2185	2185	0
211	20240119	151100	23331020	2185	2185	2185	2185	0
212	20240119	151000	23331020	2185	2185	2185	2185	0
213	20240119	150900	23331020	2185	2185	2185	2185	0
214	20240119	150800	23331020	2185	2185	2185	2185	0
215	20240119	150700	23331020	2185	2185	2185	2185	0
216	20240119	150600	23331020	2185	2185	2185	2185	0
217	20240119	150500	23331020	2185	2185	2185	2185	0
218	20240119	150400	23331020	2185	2185	2185	2185	0
219	20240119	150300	23331020	2185	2185	2185	2185	0
220	20240119	150200	23331020	2185	2185	2185	2185	0
221	20240119	150100	23331020	2185	2185	2185	2185	0
222	20240119	150000	23331020	2185	2185	2185	2185	0
223	20240119	145900	23331020	2185	2185	2185	2185	0
224	20240119	145800	23331020	2185	2185	2185	2185	0
225	20240119	145700	23331020	2185	2185	2185	2185	0
226	20240119	145600	23331020	2185	2185	2185	2185	0
227	20240119	145500	23331020	2185	2185	2185	2185	0
228	20240119	145400	23331020	2185	2185	2185	2185	0
229	20240119	145300	23331020	2185	2185	2185	2185	0
230	20240119	145200	23331020	2185	2185	2185	2185	0
231	20240119	145100	23331020	2185	2185	2185	2185	0
232	20240119	145000	23331020	2185	2185	2185	2185	0
233	20240119	144900	23331020	2185	2185	2185	2185	0
234	20240119	144800	23331020	2185	2185	2185	2185	0
235	20240119	144700	23331020	2185	2185	2185	2185	0
236	20240119	144600	23331020	2185	2185	2185	2185	0
237	20240119	144500	23331020	2185	2185	2185	2185	3
238	20240119	144400	23324465	2180	2180	2180	2180	0
239	20240119	144300	23324465	2180	2180	2180	2180	0
240	20240119	144200	23324465	2180	2180	2180	2180	0
241	20240119	144100	23324465	2180	2180	2180	2180	0
242	20240119	144000	23324465	2180	2180	2180	2180	0
243	20240119	143900	23324465	2180	2180	2180	2180	0
244	20240119	143800	23324465	2180	2180	2180	2180	0
245	20240119	143700	23324465	2180	2180	2180	2180	0
246	20240119	143600	23324465	2180	2180	2180	2180	0
247	20240119	143500	23324465	2180	2180	2180	2180	0
248	20240119	143400	23324465	2180	2180	2180	2180	0
249	20240119	143300	23324465	2180	2180	2180	2180	0
250	20240119	143200	23324465	2180	2180	2180	2180	0
251	20240119	143100	23324465	2180	2180	2180	2180	0
252	20240119	143000	23324465	2180	2180	2180	2180	0
253	20240119	142900	23324465	2180	2180	2180	2180	0
254	20240119	142800	23324465	2180	2180	2180	2180	0
255	20240119	142700	23324465	2180	2180	2180	2180	0
256	20240119	142600	23324465	2180	2180	2180	2180	0
257	20240119	142500	23324465	2180	2180	2180	2180	0
258	20240119	142400	23324465	2180	2195	2195	2180	158
259	20240119	142300	22979230	2200	2200	2200	2200	0
260	20240119	142200	22979230	2200	2200	2200	2200	0
261	20240119	142100	22979230	2200	2200	2200	2200	0
262	20240119	142000	22979230	2200	2200	2200	2200	0
263	20240119	141900	22979230	2200	2200	2200	2200	0
264	20240119	141800	22979230	2200	2200	2200	2200	0
265	20240119	141700	22979230	2200	2200	2200	2200	0
266	20240119	141600	22979230	2200	2200	2200	2200	0
267	20240119	141500	22979230	2200	2200	2200	2200	0
268	20240119	141400	22979230	2200	2200	2200	2200	0
269	20240119	141300	22979230	2200	2200	2200	2200	0
270	20240119	141200	22979230	2200	2200	2200	2200	0
271	20240119	141100	22979230	2200	2200	2200	2200	0
272	20240119	141000	22979230	2200	2200	2200	2200	0
273	20240119	140900	22979230	2200	2200	2200	2200	0
274	20240119	140800	22979230	2200	2200	2200	2200	0
275	20240119	140700	22979230	2200	2200	2200	2200	0
276	20240119	140600	22979230	2200	2200	2200	2200	0
277	20240119	140500	22979230	2200	2200	2200	2200	0
278	20240119	140400	22979230	2200	2200	2200	2200	7
279	20240119	140300	22963830	2200	2200	2200	2200	0
280	20240119	140200	22963830	2200	2200	2200	2200	0
281	20240119	140100	22963830	2200	2200	2200	2200	0
282	20240119	140000	22963830	2200	2200	2200	2200	3
283	20240119	135900	22957230	2200	2200	2200	2200	0
284	20240119	135800	22957230	2200	2200	2200	2200	0
285	20240119	135700	22957230	2200	2200	2200	2200	0
286	20240119	135600	22957230	2200	2200	2200	2200	0
287	20240119	135500	22957230	2200	2200	2200	2200	0
288	20240119	135400	22957230	2200	2200	2200	2200	0
289	20240119	135300	22957230	2200	2200	2200	2200	0
290	20240119	135200	22957230	2200	2200	2200	2200	0
291	20240119	135100	22957230	2200	2200	2200	2200	0
292	20240119	135000	22957230	2200	2200	2200	2200	0
293	20240119	134900	22957230	2200	2200	2200	2200	0
294	20240119	134800	22957230	2200	2200	2200	2200	0
295	20240119	134700	22957230	2200	2200	2200	2200	0
296	20240119	134600	22957230	2200	2200	2200	2200	0
297	20240119	134500	22957230	2200	2200	2200	2200	0
298	20240119	134400	22957230	2200	2200	2200	2200	0
299	20240119	134300	22957230	2200	2200	2200	2200	0
300	20240119	134200	22957230	2200	2200	2200	2200	0
301	20240119	134100	22957230	2200	2200	2200	2200	0
302	20240119	134000	22957230	2200	2200	2200	2200	0
303	20240119	133900	22957230	2200	2200	2200	2200	0
304	20240119	133800	22957230	2200	2200	2200	2200	0
305	20240119	133700	22957230	2200	2200	2200	2200	4
306	20240119	133600	22948430	2200	2200	2200	2200	0
307	20240119	133500	22948430	2200	2200	2200	2200	0
308	20240119	133400	22948430	2200	2200	2200	2200	0
309	20240119	133300	22948430	2200	2200	2200	2200	0
310	20240119	133200	22948430	2200	2200	2200	2200	0
311	20240119	133100	22948430	2200	2200	2200	2200	96
312	20240119	133000	22737230	2200	2200	2200	2200	0
313	20240119	132900	22737230	2200	2200	2200	2200	0
314	20240119	132800	22737230	2200	2200	2200	2200	0
315	20240119	132700	22737230	2200	2200	2200	2200	4
316	20240119	132600	22728430	2200	2200	2200	2200	0
317	20240119	132500	22728430	2200	2200	2200	2200	0
318	20240119	132400	22728430	2200	2200	2200	2200	0
319	20240119	132300	22728430	2200	2200	2200	2200	0
320	20240119	132200	22728430	2200	2200	2200	2200	0
321	20240119	132100	22728430	2200	2200	2200	2200	0
322	20240119	132000	22728430	2200	2200	2200	2200	0
323	20240119	131900	22728430	2200	2200	2200	2200	0
324	20240119	131800	22728430	2200	2200	2200	2200	0
325	20240119	131700	22728430	2200	2200	2200	2200	0
326	20240119	131600	22728430	2200	2200	2200	2200	0
327	20240119	131500	22728430	2200	2200	2200	2200	0
328	20240119	131400	22728430	2200	2200	2200	2200	0
329	20240119	131300	22728430	2200	2200	2200	2200	1
330	20240119	131200	22726230	2200	2200	2200	2200	0
331	20240119	131100	22726230	2200	2200	2200	2200	0
332	20240119	131000	22726230	2200	2200	2200	2200	0
333	20240119	130900	22726230	2200	2200	2200	2200	0
334	20240119	130800	22726230	2200	2200	2200	2200	0
335	20240119	130700	22726230	2200	2200	2200	2200	0
336	20240119	130600	22726230	2200	2200	2200	2200	0
337	20240119	130500	22726230	2200	2200	2200	2200	0
338	20240119	130400	22726230	2200	2200	2200	2200	0
339	20240119	130300	22726230	2200	2200	2200	2200	0
340	20240119	130200	22726230	2200	2200	2200	2200	1
341	20240119	130100	22724030	2200	2200	2200	2200	0
342	20240119	130000	22724030	2200	2200	2200	2200	0
343	20240119	125900	22724030	2200	2200	2200	2200	0
344	20240119	125800	22724030	2200	2200	2200	2200	0
345	20240119	125700	22724030	2200	2200	2200	2200	0
346	20240119	125600	22724030	2200	2200	2200	2200	0
347	20240119	125500	22724030	2200	2200	2200	2200	0
348	20240119	125400	22724030	2200	2200	2200	2200	0
349	20240119	125300	22724030	2200	2200	2200	2200	0
350	20240119	125200	22724030	2200	2200	2200	2200	0
351	20240119	125100	22724030	2200	2200	2200	2200	0
352	20240119	125000	22724030	2200	2200	2200	2200	1
353	20240119	124900	22721830	2200	2200	2200	2200	0
354	20240119	124800	22721830	2200	2200	2200	2200	0
355	20240119	124700	22721830	2200	2200	2200	2200	0
356	20240119	124600	22721830	2200	2200	2200	2200	0
357	20240119	124500	22721830	2200	2200	2200	2200	0
358	20240119	124400	22721830	2200	2200	2200	2200	0
359	20240119	124300	22721830	2200	2200	2200	2200	0
360	20240119	124200	22721830	2200	2200	2200	2200	0
361	20240119	124100	22721830	2200	2200	2200	2200	0
362	20240119	124000	22721830	2200	2200	2200	2200	0
363	20240119	123900	22721830	2200	2200	2200	2200	1
364	20240119	123800	22719630	2200	2200	2200	2200	0
365	20240119	123700	22719630	2200	2200	2200	2200	0
366	20240119	123600	22719630	2200	2200	2200	2200	0
367	20240119	123500	22719630	2200	2200	2200	2200	0
368	20240119	123400	22719630	2200	2200	2200	2200	0
369	20240119	123300	22719630	2200	2200	2200	2200	0
370	20240119	123200	22719630	2200	2200	2200	2200	0
371	20240119	123100	22719630	2200	2200	2200	2200	0
372	20240119	123000	22719630	2200	2200	2200	2200	0
373	20240119	122900	22719630	2200	2200	2200	2200	0
374	20240119	122800	22719630	2200	2200	2200	2200	0
375	20240119	122700	22719630	2200	2200	2200	2200	1
376	20240119	122600	22717430	2200	2200	2200	2200	0
377	20240119	122500	22717430	2200	2200	2200	2200	0
378	20240119	122400	22717430	2200	2200	2200	2200	0
379	20240119	122300	22717430	2200	2200	2200	2200	0
380	20240119	122200	22717430	2200	2200	2200	2200	0
381	20240119	122100	22717430	2200	2200	2200	2200	0
382	20240119	122000	22717430	2200	2200	2200	2200	0
383	20240119	121900	22717430	2200	2200	2200	2200	0
384	20240119	121800	22717430	2200	2200	2200	2200	0
385	20240119	121700	22717430	2200	2200	2200	2200	0
386	20240119	121600	22717430	2200	2200	2200	2200	1
387	20240119	121500	22715230	2200	2200	2200	2200	0
388	20240119	121400	22715230	2200	2200	2200	2200	0
389	20240119	121300	22715230	2200	2200	2200	2200	0
390	20240119	121200	22715230	2200	2200	2200	2200	0
391	20240119	121100	22715230	2200	2200	2200	2200	0
392	20240119	121000	22715230	2200	2200	2200	2200	0
393	20240119	120900	22715230	2200	2200	2200	2200	0
394	20240119	120800	22715230	2200	2200	2200	2200	0
395	20240119	120700	22715230	2200	2200	2200	2200	0
396	20240119	120600	22715230	2200	2200	2200	2200	0
397	20240119	120500	22715230	2200	2200	2200	2200	0
398	20240119	120400	22715230	2200	2200	2200	2200	1
399	20240119	120300	22713030	2200	2200	2200	2200	0
400	20240119	120200	22713030	2200	2200	2200	2200	0
401	20240119	120100	22713030	2200	2200	2200	2200	0
402	20240119	120000	22713030	2200	2200	2200	2200	0
403	20240119	115900	22713030	2200	2200	2200	2200	0
404	20240119	115800	22713030	2200	2200	2200	2200	0
405	20240119	115700	22713030	2200	2200	2200	2200	0
406	20240119	115600	22713030	2200	2200	2200	2200	0
407	20240119	115500	22713030	2200	2200	2200	2200	0
408	20240119	115400	22713030	2200	2200	2200	2200	0
409	20240119	115300	22713030	2200	2200	2200	2200	1
410	20240119	115200	22710830	2200	2200	2200	2200	0
411	20240119	115100	22710830	2200	2200	2200	2200	0
412	20240119	115000	22710830	2200	2200	2200	2200	0
413	20240119	114900	22710830	2200	2200	2200	2200	0
414	20240119	114800	22710830	2200	2200	2200	2200	0
415	20240119	114700	22710830	2200	2200	2200	2200	0
416	20240119	114600	22710830	2200	2200	2200	2200	0
417	20240119	114500	22710830	2200	2200	2200	2200	0
418	20240119	114400	22710830	2200	2200	2200	2200	0
419	20240119	114300	22710830	2200	2200	2200	2200	0
420	20240119	114200	22710830	2200	2200	2200	2200	0
421	20240119	114100	22710830	2200	2200	2200	2200	1
422	20240119	114000	22708630	2200	2200	2200	2200	0
423	20240119	113900	22708630	2200	2200	2200	2200	0
424	20240119	113800	22708630	2200	2200	2200	2200	0
425	20240119	113700	22708630	2200	2200	2200	2200	0
426	20240119	113600	22708630	2200	2200	2200	2200	0
427	20240119	113500	22708630	2200	2200	2200	2200	0
428	20240119	113400	22708630	2200	2200	2200	2200	0
429	20240119	113300	22708630	2200	2200	2200	2200	0
430	20240119	113200	22708630	2200	2200	2200	2200	0
431	20240119	113100	22708630	2200	2200	2200	2200	0
432	20240119	113000	22708630	2200	2200	2200	2200	1
433	20240119	112900	22706430	2205	2205	2205	2205	0
434	20240119	112800	22706430	2205	2205	2205	2205	0
435	20240119	112700	22706430	2205	2205	2205	2205	0
436	20240119	112600	22706430	2205	2205	2205	2205	0
437	20240119	112500	22706430	2205	2205	2205	2205	0
438	20240119	112400	22706430	2205	2205	2205	2205	0
439	20240119	112300	22706430	2205	2205	2205	2205	0
440	20240119	112200	22706430	2205	2205	2205	2205	0
441	20240119	112100	22706430	2205	2205	2205	2205	0
442	20240119	112000	22706430	2205	2205	2205	2205	0
443	20240119	111900	22706430	2205	2205	2205	2205	0
444	20240119	111800	22706430	2205	2205	2205	2205	1
445	20240119	111700	22704225	2185	2195	2195	2185	870
446	20240119	111600	20800925	2205	2205	2205	2205	0
447	20240119	111500	20800925	2205	2205	2205	2205	0
448	20240119	111400	20800925	2205	2205	2205	2205	0
449	20240119	111300	20800925	2205	2205	2205	2205	0
450	20240119	111200	20800925	2205	2205	2205	2205	0
451	20240119	111100	20800925	2205	2205	2205	2205	0
452	20240119	111000	20800925	2205	2205	2205	2205	0
453	20240119	110900	20800925	2205	2205	2205	2205	0
454	20240119	110800	20800925	2205	2205	2205	2205	0
455	20240119	110700	20800925	2205	2205	2205	2205	0
456	20240119	110600	20800925	2205	2205	2205	2205	1
457	20240119	110500	20798720	2205	2205	2205	2205	500
458	20240119	110400	19696220	2205	2205	2205	2205	0
459	20240119	110300	19696220	2205	2205	2205	2205	1
460	20240119	110200	19694015	2205	2200	2205	2200	3500
461	20240119	110100	11977510	2200	2200	2200	2200	0
462	20240119	110000	11977510	2200	2200	2200	2200	0
463	20240119	105900	11977510	2200	2200	2200	2200	0
464	20240119	105800	11977510	2200	2200	2200	2200	0
465	20240119	105700	11977510	2200	2200	2200	2200	0
466	20240119	105600	11977510	2200	2200	2200	2200	10
467	20240119	105500	11955510	2200	2200	2200	2200	1
468	20240119	105400	11953310	2200	2200	2200	2200	0
469	20240119	105300	11953310	2200	2200	2200	2200	0
470	20240119	105200	11953310	2200	2200	2200	2200	3
471	20240119	105100	11946710	2200	2200	2200	2200	3
472	20240119	105000	11940110	2200	2200	2200	2200	0
473	20240119	104900	11940110	2200	2200	2200	2200	0
474	20240119	104800	11940110	2200	2200	2200	2200	0
475	20240119	104700	11940110	2200	2200	2200	2200	0
476	20240119	104600	11940110	2200	2200	2200	2200	0
477	20240119	104500	11940110	2200	2200	2200	2200	200
478	20240119	104400	11500110	2200	2200	2200	2200	0
479	20240119	104300	11500110	2200	2195	2200	2195	3
480	20240119	104200	11493520	2195	2195	2195	2195	1
481	20240119	104100	11491325	2195	2195	2195	2195	3390
482	20240119	104000	4050275	2195	2190	2195	2190	1000
483	20240119	103900	1858040	2190	2190	2190	2190	0
484	20240119	103800	1858040	2190	2190	2190	2190	0
485	20240119	103700	1858040	2190	2190	2190	2190	0
486	20240119	103600	1858040	2190	2190	2190	2190	0
487	20240119	103500	1858040	2190	2190	2190	2190	0
488	20240119	103400	1858040	2190	2190	2190	2190	0
489	20240119	103300	1858040	2190	2190	2190	2190	0
490	20240119	103200	1858040	2190	2185	2190	2185	151
491	20240119	103100	1528100	2190	2190	2190	2190	0
492	20240119	103000	1528100	2190	2190	2190	2190	0
493	20240119	102900	1528100	2190	2190	2190	2190	0
494	20240119	102800	1528100	2190	2190	2190	2190	0
495	20240119	102700	1528100	2190	2190	2190	2190	0
496	20240119	102600	1528100	2190	2190	2190	2190	0
497	20240119	102500	1528100	2190	2190	2190	2190	0
498	20240119	102400	1528100	2190	2190	2190	2190	0
499	20240119	102300	1528100	2190	2185	2190	2185	57
500	20240119	102200	1403550	2190	2190	2190	2190	0
501	20240119	102100	1403550	2190	2190	2190	2190	0
502	20240119	102000	1403550	2190	2190	2190	2190	1
503	20240119	101900	1401360	2190	2190	2190	2190	0
504	20240119	101800	1401360	2190	2190	2190	2190	0
505	20240119	101700	1401360	2190	2190	2190	2190	0
506	20240119	101600	1401360	2190	2190	2190	2190	0
507	20240119	101500	1401360	2190	2190	2190	2190	0
508	20240119	101400	1401360	2190	2190	2190	2190	0
509	20240119	101300	1401360	2190	2190	2190	2190	0
510	20240119	101200	1401360	2190	2190	2190	2190	0
511	20240119	101100	1401360	2190	2190	2190	2190	1
512	20240119	101000	1399170	2185	2185	2185	2185	1
513	20240119	100900	1396985	2190	2190	2190	2190	1
514	20240119	100800	1394795	2185	2185	2185	2185	0
515	20240119	100700	1394795	2185	2185	2185	2185	0
516	20240119	100600	1394795	2185	2185	2185	2185	0
517	20240119	100500	1394795	2185	2185	2185	2185	0
518	20240119	100400	1394795	2185	2185	2185	2185	0
519	20240119	100300	1394795	2185	2185	2185	2185	0
520	20240119	100200	1394795	2185	2185	2185	2185	0
521	20240119	100100	1394795	2185	2185	2185	2185	0
522	20240119	100000	1394795	2185	2185	2185	2185	1
523	20240119	095900	1392610	2190	2190	2190	2190	0
524	20240119	095800	1392610	2190	2190	2190	2190	0
525	20240119	095700	1392610	2190	2190	2190	2190	1
526	20240119	095600	1390420	2185	2185	2185	2185	0
527	20240119	095500	1390420	2185	2185	2185	2185	0
528	20240119	095400	1390420	2185	2185	2185	2185	0
529	20240119	095300	1390420	2185	2185	2185	2185	0
530	20240119	095200	1390420	2185	2185	2185	2185	0
531	20240119	095100	1390420	2185	2185	2185	2185	0
532	20240119	095000	1390420	2185	2185	2185	2185	0
533	20240119	094900	1390420	2185	2185	2185	2185	99
534	20240119	094800	1174105	2190	2190	2190	2190	0
535	20240119	094700	1174105	2190	2190	2190	2190	0
536	20240119	094600	1174105	2190	2190	2190	2190	1
537	20240119	094500	1171915	2190	2190	2190	2190	0
538	20240119	094400	1171915	2190	2190	2190	2190	0
539	20240119	094300	1171915	2190	2190	2190	2190	1
540	20240119	094200	1169725	2185	2185	2185	2185	0
541	20240119	094100	1169725	2185	2185	2185	2185	0
542	20240119	094000	1169725	2185	2185	2185	2185	2
543	20240119	093900	1165355	2190	2190	2190	2190	0
544	20240119	093800	1165355	2190	2190	2190	2190	0
545	20240119	093700	1165355	2190	2190	2190	2190	0
546	20240119	093600	1165355	2190	2190	2190	2190	0
547	20240119	093500	1165355	2190	2190	2190	2190	0
548	20240119	093400	1165355	2190	2190	2190	2190	1
549	20240119	093300	1163165	2185	2185	2185	2185	100
550	20240119	093200	944665	2185	2185	2185	2185	0
551	20240119	093100	944665	2185	2185	2185	2185	21
552	20240119	093000	898780	2185	2185	2185	2185	0
553	20240119	092900	898780	2185	2185	2185	2185	1
554	20240119	092800	896595	2190	2190	2190	2190	0
555	20240119	092700	896595	2190	2190	2190	2190	0
556	20240119	092600	896595	2190	2190	2190	2190	0
557	20240119	092500	896595	2190	2190	2190	2190	0
558	20240119	092400	896595	2190	2190	2190	2190	0
559	20240119	092300	896595	2190	2190	2190	2190	1
560	20240119	092200	894405	2185	2185	2185	2185	0
561	20240119	092100	894405	2185	2185	2185	2185	1
562	20240119	092000	892220	2185	2185	2185	2185	0
563	20240119	091900	892220	2185	2185	2185	2185	0
564	20240119	091800	892220	2185	2185	2185	2185	0
565	20240119	091700	892220	2185	2185	2185	2185	35
566	20240119	091600	815745	2180	2180	2180	2180	0
567	20240119	091500	815745	2180	2180	2180	2180	3
568	20240119	091400	809205	2180	2180	2180	2180	6
569	20240119	091300	796125	2185	2185	2185	2185	0
570	20240119	091200	796125	2185	2185	2185	2185	0
571	20240119	091100	796125	2185	2185	2185	2185	1
572	20240119	091000	793940	2185	2185	2185	2185	44
573	20240119	090900	697800	2180	2180	2180	2180	3
574	20240119	090800	691260	2180	2180	2180	2180	0
575	20240119	090700	691260	2180	2180	2180	2180	0
576	20240119	090600	691260	2180	2180	2180	2180	0
577	20240119	090500	691260	2180	2160	2180	2160	290
578	20240119	090400	60700	2160	2160	2160	2160	0
579	20240119	090300	60700	2160	2160	2160	2160	0
580	20240119	090200	60700	2160	2160	2160	2160	0
581	20240119	090100	60700	2160	2170	2170	2160	14
582	20240119	090000	30380	2170	2170	2170	2170	14