KissMeData/357250/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212100	44618185	2875	2875	2875	2875	1
3	20240118	212000	44618185	2875	2875	2875	2875	0
4	20240118	211900	44618185	2875	2875	2875	2875	0
5	20240118	211800	44618185	2875	2875	2875	2875	0
6	20240118	211700	44618185	2875	2875	2875	2875	0
7	20240118	211600	44618185	2875	2875	2875	2875	0
8	20240118	211500	44618185	2875	2875	2875	2875	0
9	20240118	211400	44618185	2875	2875	2875	2875	0
10	20240118	211300	44618185	2875	2875	2875	2875	0
11	20240118	211200	44618185	2875	2875	2875	2875	0
12	20240118	211100	44618185	2875	2875	2875	2875	0
13	20240118	211000	44618185	2875	2875	2875	2875	0
14	20240118	210900	44618185	2875	2875	2875	2875	0
15	20240118	210800	44618185	2875	2875	2875	2875	0
16	20240118	210700	44618185	2875	2875	2875	2875	0
17	20240118	210600	44618185	2875	2875	2875	2875	0
18	20240118	210500	44618185	2875	2875	2875	2875	0
19	20240118	210400	44618185	2875	2875	2875	2875	0
20	20240118	210300	44618185	2875	2875	2875	2875	0
21	20240118	210200	44618185	2875	2875	2875	2875	0
22	20240118	210100	44618185	2875	2875	2875	2875	0
23	20240118	210000	44618185	2875	2875	2875	2875	0
24	20240118	205900	44618185	2875	2875	2875	2875	0
25	20240118	205800	44618185	2875	2875	2875	2875	0
26	20240118	205700	44618185	2875	2875	2875	2875	0
27	20240118	205600	44618185	2875	2875	2875	2875	0
28	20240118	205500	44618185	2875	2875	2875	2875	0
29	20240118	205400	44618185	2875	2875	2875	2875	0
30	20240118	205300	44618185	2875	2875	2875	2875	0
31	20240118	205200	44618185	2875	2875	2875	2875	0
32	20240118	205100	44618185	2875	2875	2875	2875	1
33	20240118	205000	44618185	2875	2875	2875	2875	0
34	20240118	204900	44618185	2875	2875	2875	2875	0
35	20240118	204800	44618185	2875	2875	2875	2875	0
36	20240118	204700	44618185	2875	2875	2875	2875	0
37	20240118	204600	44618185	2875	2875	2875	2875	0
38	20240118	204500	44618185	2875	2875	2875	2875	0
39	20240118	204400	44618185	2875	2875	2875	2875	0
40	20240118	204300	44618185	2875	2875	2875	2875	0
41	20240118	204200	44618185	2875	2875	2875	2875	0
42	20240118	204100	44618185	2875	2875	2875	2875	0
43	20240118	204000	44618185	2875	2875	2875	2875	0
44	20240118	203900	44618185	2875	2875	2875	2875	0
45	20240118	203800	44618185	2875	2875	2875	2875	0
46	20240118	203700	44618185	2875	2875	2875	2875	0
47	20240118	203600	44618185	2875	2875	2875	2875	0
48	20240118	203500	44618185	2875	2875	2875	2875	0
49	20240118	203400	44618185	2875	2875	2875	2875	0
50	20240118	203300	44618185	2875	2875	2875	2875	0
51	20240118	203200	44618185	2875	2875	2875	2875	0
52	20240118	203100	44618185	2875	2875	2875	2875	0
53	20240118	203000	44618185	2875	2875	2875	2875	0
54	20240118	202900	44618185	2875	2875	2875	2875	0
55	20240118	202800	44618185	2875	2875	2875	2875	0
56	20240118	202700	44618185	2875	2875	2875	2875	0
57	20240118	202600	44618185	2875	2875	2875	2875	0
58	20240118	202500	44618185	2875	2875	2875	2875	0
59	20240118	202400	44618185	2875	2875	2875	2875	0
60	20240118	202300	44618185	2875	2875	2875	2875	0
61	20240118	202200	44618185	2875	2875	2875	2875	0
62	20240118	202100	44618185	2875	2875	2875	2875	1
63	20240118	202000	44618185	2875	2875	2875	2875	0
64	20240118	201900	44618185	2875	2875	2875	2875	0
65	20240118	201800	44618185	2875	2875	2875	2875	0
66	20240118	201700	44618185	2875	2875	2875	2875	0
67	20240118	201600	44618185	2875	2875	2875	2875	0
68	20240118	201500	44618185	2875	2875	2875	2875	0
69	20240118	201400	44618185	2875	2875	2875	2875	0
70	20240118	201300	44618185	2875	2875	2875	2875	0
71	20240118	201200	44618185	2875	2875	2875	2875	0
72	20240118	201100	44618185	2875	2875	2875	2875	0
73	20240118	201000	44618185	2875	2875	2875	2875	0
74	20240118	200900	44618185	2875	2875	2875	2875	0
75	20240118	200800	44618185	2875	2875	2875	2875	0
76	20240118	200700	44618185	2875	2875	2875	2875	0
77	20240118	200600	44618185	2875	2875	2875	2875	0
78	20240118	200500	44618185	2875	2875	2875	2875	0
79	20240118	200400	44618185	2875	2875	2875	2875	0
80	20240118	200300	44618185	2875	2875	2875	2875	0
81	20240118	200200	44618185	2875	2875	2875	2875	0
82	20240118	200100	44618185	2875	2875	2875	2875	0
83	20240118	200000	44618185	2875	2875	2875	2875	0
84	20240118	195900	44618185	2875	2875	2875	2875	0
85	20240118	195800	44618185	2875	2875	2875	2875	0
86	20240118	195700	44618185	2875	2875	2875	2875	0
87	20240118	195600	44618185	2875	2875	2875	2875	0
88	20240118	195500	44618185	2875	2875	2875	2875	0
89	20240118	195400	44618185	2875	2875	2875	2875	0
90	20240118	195300	44618185	2875	2875	2875	2875	0
91	20240118	195200	44618185	2875	2875	2875	2875	0
92	20240118	195100	44618185	2875	2875	2875	2875	1
93	20240118	195000	44618185	2875	2875	2875	2875	0
94	20240118	194900	44618185	2875	2875	2875	2875	0
95	20240118	194800	44618185	2875	2875	2875	2875	0
96	20240118	194700	44618185	2875	2875	2875	2875	0
97	20240118	194600	44618185	2875	2875	2875	2875	0
98	20240118	194500	44618185	2875	2875	2875	2875	0
99	20240118	194400	44618185	2875	2875	2875	2875	0
100	20240118	194300	44618185	2875	2875	2875	2875	0
101	20240118	194200	44618185	2875	2875	2875	2875	0
102	20240118	194100	44618185	2875	2875	2875	2875	0
103	20240118	194000	44618185	2875	2875	2875	2875	0
104	20240118	193900	44618185	2875	2875	2875	2875	0
105	20240118	193800	44618185	2875	2875	2875	2875	0
106	20240118	193700	44618185	2875	2875	2875	2875	0
107	20240118	193600	44618185	2875	2875	2875	2875	0
108	20240118	193500	44618185	2875	2875	2875	2875	0
109	20240118	193400	44618185	2875	2875	2875	2875	0
110	20240118	193300	44618185	2875	2875	2875	2875	0
111	20240118	193200	44618185	2875	2875	2875	2875	0
112	20240118	193100	44618185	2875	2875	2875	2875	0
113	20240118	193000	44618185	2875	2875	2875	2875	0
114	20240118	192900	44618185	2875	2875	2875	2875	0
115	20240118	192800	44618185	2875	2875	2875	2875	0
116	20240118	192700	44618185	2875	2875	2875	2875	0
117	20240118	192600	44618185	2875	2875	2875	2875	0
118	20240118	192500	44618185	2875	2875	2875	2875	0
119	20240118	192400	44618185	2875	2875	2875	2875	0
120	20240118	192300	44618185	2875	2875	2875	2875	0
121	20240118	192200	44618185	2875	2875	2875	2875	0
122	20240118	192100	44618185	2875	2875	2875	2875	1
123	20240118	192000	44618185	2875	2875	2875	2875	0
124	20240118	191900	44618185	2875	2875	2875	2875	0
125	20240118	191800	44618185	2875	2875	2875	2875	0
126	20240118	191700	44618185	2875	2875	2875	2875	0
127	20240118	191600	44618185	2875	2875	2875	2875	0
128	20240118	191500	44618185	2875	2875	2875	2875	0
129	20240118	191400	44618185	2875	2875	2875	2875	0
130	20240118	191300	44618185	2875	2875	2875	2875	0
131	20240118	191200	44618185	2875	2875	2875	2875	0
132	20240118	191100	44618185	2875	2875	2875	2875	0
133	20240118	191000	44618185	2875	2875	2875	2875	0
134	20240118	190900	44618185	2875	2875	2875	2875	0
135	20240118	190800	44618185	2875	2875	2875	2875	0
136	20240118	190700	44618185	2875	2875	2875	2875	0
137	20240118	190600	44618185	2875	2875	2875	2875	0
138	20240118	190500	44618185	2875	2875	2875	2875	0
139	20240118	190400	44618185	2875	2875	2875	2875	0
140	20240118	190300	44618185	2875	2875	2875	2875	0
141	20240118	190200	44618185	2875	2875	2875	2875	0
142	20240118	190100	44618185	2875	2875	2875	2875	0
143	20240118	190000	44618185	2875	2875	2875	2875	0
144	20240118	185900	44618185	2875	2875	2875	2875	0
145	20240118	185800	44618185	2875	2875	2875	2875	0
146	20240118	185700	44618185	2875	2875	2875	2875	0
147	20240118	185600	44618185	2875	2875	2875	2875	0
148	20240118	185500	44618185	2875	2875	2875	2875	0
149	20240118	185400	44618185	2875	2875	2875	2875	0
150	20240118	185300	44618185	2875	2875	2875	2875	0
151	20240118	185200	44618185	2875	2875	2875	2875	0
152	20240118	185100	44618185	2875	2875	2875	2875	1
153	20240118	185000	44618185	2875	2875	2875	2875	0
154	20240118	184900	44618185	2875	2875	2875	2875	0
155	20240118	184800	44618185	2875	2875	2875	2875	0
156	20240118	184700	44618185	2875	2875	2875	2875	0
157	20240118	184600	44618185	2875	2875	2875	2875	0
158	20240118	184500	44618185	2875	2875	2875	2875	0
159	20240118	184400	44618185	2875	2875	2875	2875	0
160	20240118	184300	44618185	2875	2875	2875	2875	0
161	20240118	184200	44618185	2875	2875	2875	2875	0
162	20240118	184100	44618185	2875	2875	2875	2875	0
163	20240118	184000	44618185	2875	2875	2875	2875	0
164	20240118	183900	44618185	2875	2875	2875	2875	0
165	20240118	183800	44618185	2875	2875	2875	2875	0
166	20240118	183700	44618185	2875	2875	2875	2875	0
167	20240118	183600	44618185	2875	2875	2875	2875	0
168	20240118	183500	44618185	2875	2875	2875	2875	0
169	20240118	183400	44618185	2875	2875	2875	2875	0
170	20240118	183300	44618185	2875	2875	2875	2875	0
171	20240118	183200	44618185	2875	2875	2875	2875	0
172	20240118	183100	44618185	2875	2875	2875	2875	0
173	20240118	183000	44618185	2875	2875	2875	2875	0
174	20240118	182900	44618185	2875	2875	2875	2875	0
175	20240118	182800	44618185	2875	2875	2875	2875	0
176	20240118	182700	44618185	2875	2875	2875	2875	0
177	20240118	182600	44618185	2875	2875	2875	2875	0
178	20240118	182500	44618185	2875	2875	2875	2875	0
179	20240118	182400	44618185	2875	2875	2875	2875	0
180	20240118	182300	44618185	2875	2875	2875	2875	0
181	20240118	182200	44618185	2875	2875	2875	2875	0
182	20240118	182100	44618185	2875	2875	2875	2875	1
183	20240118	182000	44618185	2875	2875	2875	2875	0
184	20240118	181900	44618185	2875	2875	2875	2875	0
185	20240118	181800	44618185	2875	2875	2875	2875	0
186	20240118	181700	44618185	2875	2875	2875	2875	0
187	20240118	181600	44618185	2875	2875	2875	2875	0
188	20240118	181500	44618185	2875	2875	2875	2875	0
189	20240118	181400	44618185	2875	2875	2875	2875	0
190	20240118	181300	44618185	2875	2875	2875	2875	0
191	20240118	181200	44618185	2875	2875	2875	2875	0
192	20240118	181100	44618185	2875	2875	2875	2875	0
193	20240118	181000	44618185	2875	2875	2875	2875	0
194	20240118	180900	44618185	2875	2875	2875	2875	0
195	20240118	180800	44618185	2875	2875	2875	2875	0
196	20240118	180700	44618185	2875	2875	2875	2875	0
197	20240118	180600	44618185	2875	2875	2875	2875	0
198	20240118	180500	44618185	2875	2875	2875	2875	0
199	20240118	180400	44618185	2875	2875	2875	2875	0
200	20240118	180300	44618185	2875	2875	2875	2875	0
201	20240118	180200	44618185	2875	2875	2875	2875	0
202	20240118	180100	44618185	2875	2875	2875	2875	0
203	20240118	180000	44618185	2875	2875	2875	2875	0
204	20240118	175900	44618185	2875	2875	2875	2875	0
205	20240118	175800	44618185	2875	2875	2875	2875	0
206	20240118	175700	44618185	2875	2875	2875	2875	0
207	20240118	175600	44618185	2875	2875	2875	2875	0
208	20240118	175500	44618185	2875	2875	2875	2875	0
209	20240118	175400	44618185	2875	2875	2875	2875	0
210	20240118	175300	44618185	2875	2875	2875	2875	0
211	20240118	175200	44618185	2875	2875	2875	2875	0
212	20240118	175100	44618185	2875	2875	2875	2875	1
213	20240118	175000	44618185	2875	2875	2875	2875	0
214	20240118	174900	44618185	2875	2875	2875	2875	0
215	20240118	174800	44618185	2875	2875	2875	2875	0
216	20240118	174700	44618185	2875	2875	2875	2875	0
217	20240118	174600	44618185	2875	2875	2875	2875	0
218	20240118	174500	44618185	2875	2875	2875	2875	0
219	20240118	174400	44618185	2875	2875	2875	2875	0
220	20240118	174300	44618185	2875	2875	2875	2875	0
221	20240118	174200	44618185	2875	2875	2875	2875	0
222	20240118	174100	44618185	2875	2875	2875	2875	0
223	20240118	174000	44618185	2875	2875	2875	2875	0
224	20240118	173900	44618185	2875	2875	2875	2875	0
225	20240118	173800	44618185	2875	2875	2875	2875	0
226	20240118	173700	44618185	2875	2875	2875	2875	0
227	20240118	173600	44618185	2875	2875	2875	2875	0
228	20240118	173500	44618185	2875	2875	2875	2875	0
229	20240118	173400	44618185	2875	2875	2875	2875	0
230	20240118	173300	44618185	2875	2875	2875	2875	0
231	20240118	173200	44618185	2875	2875	2875	2875	0
232	20240118	173100	44618185	2875	2875	2875	2875	0
233	20240118	173000	44618185	2875	2875	2875	2875	0
234	20240118	172900	44618185	2875	2875	2875	2875	0
235	20240118	172800	44618185	2875	2875	2875	2875	0
236	20240118	172700	44618185	2875	2875	2875	2875	0
237	20240118	172600	44618185	2875	2875	2875	2875	0
238	20240118	172500	44618185	2875	2875	2875	2875	0
239	20240118	172400	44618185	2875	2875	2875	2875	0
240	20240118	172300	44618185	2875	2875	2875	2875	0
241	20240118	172200	44618185	2875	2875	2875	2875	0
242	20240118	172100	44618185	2875	2875	2875	2875	1
243	20240118	172000	44618185	2875	2875	2875	2875	0
244	20240118	171900	44618185	2875	2875	2875	2875	0
245	20240118	171800	44618185	2875	2875	2875	2875	0
246	20240118	171700	44618185	2875	2875	2875	2875	0
247	20240118	171600	44618185	2875	2875	2875	2875	0
248	20240118	171500	44618185	2875	2875	2875	2875	0
249	20240118	171400	44618185	2875	2875	2875	2875	0
250	20240118	171300	44618185	2875	2875	2875	2875	0
251	20240118	171200	44618185	2875	2875	2875	2875	0
252	20240118	171100	44618185	2875	2875	2875	2875	0
253	20240118	171000	44618185	2875	2875	2875	2875	0
254	20240118	170900	44618185	2875	2875	2875	2875	0
255	20240118	170800	44618185	2875	2875	2875	2875	0
256	20240118	170700	44618185	2875	2875	2875	2875	0
257	20240118	170600	44618185	2875	2875	2875	2875	0
258	20240118	170500	44618185	2875	2875	2875	2875	0
259	20240118	170400	44618185	2875	2875	2875	2875	0
260	20240118	170300	44618185	2875	2875	2875	2875	0
261	20240118	170200	44618185	2875	2875	2875	2875	0
262	20240118	170100	44618185	2875	2875	2875	2875	0
263	20240118	170000	44618185	2875	2875	2875	2875	0
264	20240118	165900	44618185	2875	2875	2875	2875	0
265	20240118	165800	44618185	2875	2875	2875	2875	0
266	20240118	165700	44618185	2875	2875	2875	2875	0
267	20240118	165600	44618185	2875	2875	2875	2875	0
268	20240118	165500	44618185	2875	2875	2875	2875	0
269	20240118	165400	44618185	2875	2875	2875	2875	0
270	20240118	165300	44618185	2875	2875	2875	2875	0
271	20240118	165200	44618185	2875	2875	2875	2875	0
272	20240118	165100	44618185	2875	2875	2875	2875	1
273	20240118	165000	44618185	2875	2875	2875	2875	0
274	20240118	164900	44618185	2875	2875	2875	2875	0
275	20240118	164800	44618185	2875	2875	2875	2875	0
276	20240118	164700	44618185	2875	2875	2875	2875	0
277	20240118	164600	44618185	2875	2875	2875	2875	0
278	20240118	164500	44618185	2875	2875	2875	2875	0
279	20240118	164400	44618185	2875	2875	2875	2875	0
280	20240118	164300	44618185	2875	2875	2875	2875	0
281	20240118	164200	44618185	2875	2875	2875	2875	0
282	20240118	164100	44618185	2875	2875	2875	2875	0
283	20240118	164000	44618185	2875	2875	2875	2875	0
284	20240118	163900	44618185	2875	2875	2875	2875	0
285	20240118	163800	44618185	2875	2875	2875	2875	0
286	20240118	163700	44618185	2875	2875	2875	2875	0
287	20240118	163600	44618185	2875	2875	2875	2875	0
288	20240118	163500	44618185	2875	2875	2875	2875	0
289	20240118	163400	44618185	2875	2875	2875	2875	0
290	20240118	163300	44618185	2875	2875	2875	2875	0
291	20240118	163200	44618185	2875	2875	2875	2875	0
292	20240118	163100	44618185	2875	2875	2875	2875	0
293	20240118	163000	44618185	2875	2875	2875	2875	0
294	20240118	162900	44618185	2875	2875	2875	2875	0
295	20240118	162800	44618185	2875	2875	2875	2875	0
296	20240118	162700	44618185	2875	2875	2875	2875	0
297	20240118	162600	44618185	2875	2875	2875	2875	0
298	20240118	162500	44618185	2875	2875	2875	2875	0
299	20240118	162400	44618185	2875	2875	2875	2875	0
300	20240118	162300	44618185	2875	2875	2875	2875	0
301	20240118	162200	44618185	2875	2875	2875	2875	0
302	20240118	162100	44618185	2875	2875	2875	2875	1
303	20240118	162000	44618185	2875	2875	2875	2875	0
304	20240118	161900	44618185	2875	2875	2875	2875	0
305	20240118	161800	44618185	2875	2875	2875	2875	0
306	20240118	161700	44618185	2875	2875	2875	2875	0
307	20240118	161600	44618185	2875	2875	2875	2875	0
308	20240118	161500	44618185	2875	2875	2875	2875	0
309	20240118	161400	44618185	2875	2875	2875	2875	0
310	20240118	161300	44618185	2875	2875	2875	2875	0
311	20240118	161200	44618185	2875	2875	2875	2875	0
312	20240118	161100	44618185	2875	2875	2875	2875	0
313	20240118	161000	44618185	2875	2875	2875	2875	0
314	20240118	160900	44618185	2875	2875	2875	2875	0
315	20240118	160800	44618185	2875	2875	2875	2875	0
316	20240118	160700	44618185	2875	2875	2875	2875	0
317	20240118	160600	44618185	2875	2875	2875	2875	0
318	20240118	160500	44618185	2875	2875	2875	2875	0
319	20240118	160400	44618185	2875	2875	2875	2875	0
320	20240118	160300	44618185	2875	2875	2875	2875	0
321	20240118	160200	44618185	2875	2875	2875	2875	0
322	20240118	160100	44618185	2875	2875	2875	2875	0
323	20240118	160000	44618185	2875	2875	2875	2875	0
324	20240118	155900	44618185	2875	2875	2875	2875	0
325	20240118	155800	44618185	2875	2875	2875	2875	0
326	20240118	155700	44618185	2875	2875	2875	2875	0
327	20240118	155600	44618185	2875	2875	2875	2875	0
328	20240118	155500	44618185	2875	2875	2875	2875	0
329	20240118	155400	44618185	2875	2875	2875	2875	0
330	20240118	155300	44618185	2875	2875	2875	2875	0
331	20240118	155200	44618185	2875	2875	2875	2875	0
332	20240118	155100	44618185	2875	2875	2875	2875	1
333	20240118	155000	44618185	2875	2875	2875	2875	0
334	20240118	154900	44618185	2875	2875	2875	2875	0
335	20240118	154800	44618185	2875	2875	2875	2875	0
336	20240118	154700	44618185	2875	2875	2875	2875	0
337	20240118	154600	44618185	2875	2875	2875	2875	0
338	20240118	154500	44618185	2875	2875	2875	2875	0
339	20240118	154400	44618185	2875	2875	2875	2875	0
340	20240118	154300	44618185	2875	2875	2875	2875	0
341	20240118	154200	44618185	2875	2875	2875	2875	0
342	20240118	154100	44618185	2875	2875	2875	2875	0
343	20240118	154000	44618185	2875	2875	2875	2875	0
344	20240118	153900	44618185	2875	2875	2875	2875	0
345	20240118	153800	44618185	2875	2875	2875	2875	0
346	20240118	153700	44618185	2875	2875	2875	2875	0
347	20240118	153600	44618185	2875	2875	2875	2875	0
348	20240118	153500	44618185	2875	2875	2875	2875	0
349	20240118	153400	44618185	2875	2875	2875	2875	0
350	20240118	153300	44618185	2875	2875	2875	2875	0
351	20240118	153200	44618185	2875	2875	2875	2875	0
352	20240118	153100	44618185	2875	2875	2875	2875	0
353	20240118	153000	44618185	2875	2875	2875	2875	1
354	20240118	152900	44615310	2870	2870	2870	2870	0
355	20240118	152800	44615310	2870	2870	2870	2870	0
356	20240118	152700	44615310	2870	2870	2870	2870	0
357	20240118	152600	44615310	2870	2870	2870	2870	0
358	20240118	152500	44615310	2870	2870	2870	2870	0
359	20240118	152400	44615310	2870	2870	2870	2870	0
360	20240118	152300	44615310	2870	2870	2870	2870	0
361	20240118	152200	44615310	2870	2870	2870	2870	0
362	20240118	152100	44615310	2870	2870	2870	2870	0
363	20240118	152000	44615310	2870	2870	2870	2870	0
364	20240118	151900	44615310	2870	2870	2870	2870	0
365	20240118	151800	44615310	2870	2870	2870	2870	0
366	20240118	151700	44615310	2870	2870	2870	2870	522
367	20240118	151600	43117170	2870	2870	2870	2870	511
368	20240118	151500	41650600	2870	2870	2870	2870	0
369	20240118	151400	41650600	2870	2870	2870	2870	0
370	20240118	151300	41650600	2870	2875	2875	2870	1366
371	20240118	151200	37727930	2880	2880	2880	2880	0
372	20240118	151100	37727930	2880	2880	2880	2880	0
373	20240118	151000	37727930	2880	2880	2880	2880	0
374	20240118	150900	37727930	2880	2880	2880	2880	0
375	20240118	150800	37727930	2880	2880	2880	2880	0
376	20240118	150700	37727930	2880	2880	2880	2880	0
377	20240118	150600	37727930	2880	2880	2880	2880	0
378	20240118	150500	37727930	2880	2880	2880	2880	0
379	20240118	150400	37727930	2880	2880	2880	2880	0
380	20240118	150300	37727930	2880	2880	2880	2880	0
381	20240118	150200	37727930	2880	2880	2880	2880	0
382	20240118	150100	37727930	2880	2880	2880	2880	0
383	20240118	150000	37727930	2880	2880	2880	2880	0
384	20240118	145900	37727930	2880	2880	2880	2880	1
385	20240118	145800	37725050	2880	2880	2880	2880	220
386	20240118	145700	37091450	2870	2870	2870	2870	0
387	20240118	145600	37091450	2870	2870	2870	2870	0
388	20240118	145500	37091450	2870	2870	2870	2870	0
389	20240118	145400	37091450	2870	2870	2870	2870	0
390	20240118	145300	37091450	2870	2870	2870	2870	0
391	20240118	145200	37091450	2870	2870	2870	2870	0
392	20240118	145100	37091450	2870	2870	2870	2870	0
393	20240118	145000	37091450	2870	2870	2870	2870	0
394	20240118	144900	37091450	2870	2870	2870	2870	100
395	20240118	144800	36804450	2880	2880	2880	2880	0
396	20240118	144700	36804450	2880	2880	2880	2880	0
397	20240118	144600	36804450	2880	2880	2880	2880	0
398	20240118	144500	36804450	2880	2880	2880	2880	0
399	20240118	144400	36804450	2880	2880	2880	2880	0
400	20240118	144300	36804450	2880	2880	2880	2880	0
401	20240118	144200	36804450	2880	2880	2880	2880	0
402	20240118	144100	36804450	2880	2880	2880	2880	0
403	20240118	144000	36804450	2880	2880	2880	2880	0
404	20240118	143900	36804450	2880	2880	2880	2880	0
405	20240118	143800	36804450	2880	2880	2880	2880	0
406	20240118	143700	36804450	2880	2880	2880	2880	0
407	20240118	143600	36804450	2880	2880	2880	2880	0
408	20240118	143500	36804450	2880	2880	2880	2880	0
409	20240118	143400	36804450	2880	2880	2880	2880	1
410	20240118	143300	36801570	2880	2880	2880	2880	0
411	20240118	143200	36801570	2880	2880	2880	2880	1
412	20240118	143100	36798690	2880	2880	2880	2880	3119
413	20240118	143000	27815970	2880	2880	2880	2880	0
414	20240118	142900	27815970	2880	2880	2880	2880	0
415	20240118	142800	27815970	2880	2880	2880	2880	0
416	20240118	142700	27815970	2880	2880	2880	2880	346
417	20240118	142600	26819490	2880	2880	2880	2880	0
418	20240118	142500	26819490	2880	2880	2880	2880	0
419	20240118	142400	26819490	2880	2880	2880	2880	1
420	20240118	142300	26816610	2880	2880	2880	2880	36
421	20240118	142200	26712930	2880	2880	2880	2880	0
422	20240118	142100	26712930	2880	2880	2880	2880	0
423	20240118	142000	26712930	2880	2880	2880	2880	0
424	20240118	141900	26712930	2880	2880	2880	2880	0
425	20240118	141800	26712930	2880	2880	2880	2880	0
426	20240118	141700	26712930	2880	2880	2880	2880	0
427	20240118	141600	26712930	2880	2880	2880	2880	0
428	20240118	141500	26712930	2880	2880	2880	2880	0
429	20240118	141400	26712930	2880	2880	2880	2880	100
430	20240118	141300	26424930	2880	2880	2880	2880	0
431	20240118	141200	26424930	2880	2880	2880	2880	100
432	20240118	141100	26136930	2880	2880	2880	2880	0
433	20240118	141000	26136930	2880	2880	2880	2880	0
434	20240118	140900	26136930	2880	2880	2880	2880	0
435	20240118	140800	26136930	2880	2880	2880	2880	5
436	20240118	140700	26122530	2880	2880	2880	2880	0
437	20240118	140600	26122530	2880	2880	2880	2880	0
438	20240118	140500	26122530	2880	2880	2880	2880	0
439	20240118	140400	26122530	2880	2880	2880	2880	0
440	20240118	140300	26122530	2880	2880	2880	2880	50
441	20240118	140200	25978530	2875	2875	2875	2875	995
442	20240118	140100	23117905	2880	2880	2880	2880	0
443	20240118	140000	23117905	2880	2880	2880	2880	0
444	20240118	135900	23117905	2880	2880	2880	2880	0
445	20240118	135800	23117905	2880	2880	2880	2880	0
446	20240118	135700	23117905	2880	2880	2880	2880	8
447	20240118	135600	23094865	2880	2880	2880	2880	0
448	20240118	135500	23094865	2880	2880	2880	2880	500
449	20240118	135400	21654865	2880	2880	2880	2880	0
450	20240118	135300	21654865	2880	2880	2880	2880	0
451	20240118	135200	21654865	2880	2880	2880	2880	0
452	20240118	135100	21654865	2880	2880	2880	2880	0
453	20240118	135000	21654865	2880	2880	2880	2880	0
454	20240118	134900	21654865	2880	2880	2880	2880	0
455	20240118	134800	21654865	2880	2880	2880	2880	0
456	20240118	134700	21654865	2880	2880	2880	2880	1000
457	20240118	134600	18774865	2875	2875	2875	2875	0
458	20240118	134500	18774865	2875	2875	2875	2875	0
459	20240118	134400	18774865	2875	2875	2875	2875	0
460	20240118	134300	18774865	2875	2875	2875	2875	0
461	20240118	134200	18774865	2875	2875	2875	2875	0
462	20240118	134100	18774865	2875	2875	2875	2875	0
463	20240118	134000	18774865	2875	2875	2875	2875	0
464	20240118	133900	18774865	2875	2875	2875	2875	0
465	20240118	133800	18774865	2875	2875	2875	2875	0
466	20240118	133700	18774865	2875	2875	2875	2875	0
467	20240118	133600	18774865	2875	2875	2875	2875	0
468	20240118	133500	18774865	2875	2875	2875	2875	1
469	20240118	133400	18771990	2885	2885	2885	2885	0
470	20240118	133300	18771990	2885	2885	2885	2885	377
471	20240118	133200	17684345	2885	2885	2885	2885	0
472	20240118	133100	17684345	2885	2885	2885	2885	0
473	20240118	133000	17684345	2885	2885	2885	2885	0
474	20240118	132900	17684345	2885	2885	2885	2885	0
475	20240118	132800	17684345	2885	2885	2885	2885	0
476	20240118	132700	17684345	2885	2885	2885	2885	0
477	20240118	132600	17684345	2885	2885	2885	2885	2
478	20240118	132500	17678575	2885	2885	2885	2885	0
479	20240118	132400	17678575	2885	2885	2885	2885	0
480	20240118	132300	17678575	2885	2885	2885	2885	0
481	20240118	132200	17678575	2885	2885	2885	2885	0
482	20240118	132100	17678575	2885	2885	2885	2885	0
483	20240118	132000	17678575	2885	2885	2885	2885	86
484	20240118	131900	17430465	2880	2880	2880	2880	0
485	20240118	131800	17430465	2880	2880	2880	2880	0
486	20240118	131700	17430465	2880	2880	2880	2880	0
487	20240118	131600	17430465	2880	2880	2880	2880	0
488	20240118	131500	17430465	2880	2880	2880	2880	0
489	20240118	131400	17430465	2880	2880	2880	2880	0
490	20240118	131300	17430465	2880	2880	2880	2880	0
491	20240118	131200	17430465	2880	2880	2880	2880	0
492	20240118	131100	17430465	2880	2880	2880	2880	0
493	20240118	131000	17430465	2880	2880	2880	2880	0
494	20240118	130900	17430465	2880	2880	2880	2880	0
495	20240118	130800	17430465	2880	2880	2880	2880	0
496	20240118	130700	17430465	2880	2880	2880	2880	0
497	20240118	130600	17430465	2880	2880	2880	2880	30
498	20240118	130500	17344065	2880	2880	2880	2880	0
499	20240118	130400	17344065	2880	2880	2880	2880	0
500	20240118	130300	17344065	2880	2880	2880	2880	0
501	20240118	130200	17344065	2880	2880	2880	2880	0
502	20240118	130100	17344065	2880	2880	2880	2880	100
503	20240118	130000	17056065	2880	2880	2880	2880	0
504	20240118	125900	17056065	2880	2880	2880	2880	0
505	20240118	125800	17056065	2880	2880	2880	2880	0
506	20240118	125700	17056065	2880	2880	2880	2880	0
507	20240118	125600	17056065	2880	2880	2880	2880	0
508	20240118	125500	17056065	2880	2880	2880	2880	203
509	20240118	125400	16471425	2880	2880	2880	2880	80
510	20240118	125300	16241025	2880	2880	2880	2880	0
511	20240118	125200	16241025	2880	2880	2880	2880	0
512	20240118	125100	16241025	2880	2880	2880	2880	0
513	20240118	125000	16241025	2880	2880	2880	2880	0
514	20240118	124900	16241025	2880	2880	2880	2880	0
515	20240118	124800	16241025	2880	2880	2880	2880	0
516	20240118	124700	16241025	2880	2880	2880	2880	0
517	20240118	124600	16241025	2880	2880	2880	2880	0
518	20240118	124500	16241025	2880	2880	2880	2880	0
519	20240118	124400	16241025	2880	2880	2880	2880	0
520	20240118	124300	16241025	2880	2880	2880	2880	0
521	20240118	124200	16241025	2880	2880	2880	2880	0
522	20240118	124100	16241025	2880	2880	2880	2880	0
523	20240118	124000	16241025	2880	2880	2880	2880	0
524	20240118	123900	16241025	2880	2880	2880	2880	0
525	20240118	123800	16241025	2880	2880	2880	2880	0
526	20240118	123700	16241025	2880	2880	2880	2880	0
527	20240118	123600	16241025	2880	2880	2880	2880	0
528	20240118	123500	16241025	2880	2880	2880	2880	0
529	20240118	123400	16241025	2880	2880	2880	2880	0
530	20240118	123300	16241025	2880	2880	2880	2880	100
531	20240118	123200	15953025	2875	2875	2875	2875	0
532	20240118	123100	15953025	2875	2875	2875	2875	0
533	20240118	123000	15953025	2875	2875	2875	2875	0
534	20240118	122900	15953025	2875	2875	2875	2875	0
535	20240118	122800	15953025	2875	2875	2875	2875	0
536	20240118	122700	15953025	2875	2875	2875	2875	0
537	20240118	122600	15953025	2875	2875	2875	2875	0
538	20240118	122500	15953025	2875	2875	2875	2875	0
539	20240118	122400	15953025	2875	2875	2875	2875	0
540	20240118	122300	15953025	2875	2875	2875	2875	0
541	20240118	122200	15953025	2875	2875	2875	2875	5
542	20240118	122100	15938650	2880	2880	2880	2880	0
543	20240118	122000	15938650	2880	2880	2880	2880	0
544	20240118	121900	15938650	2880	2880	2880	2880	0
545	20240118	121800	15938650	2880	2880	2880	2880	0
546	20240118	121700	15938650	2880	2880	2880	2880	2
547	20240118	121600	15932890	2885	2885	2885	2885	0
548	20240118	121500	15932890	2885	2885	2885	2885	0
549	20240118	121400	15932890	2885	2885	2885	2885	0
550	20240118	121300	15932890	2885	2885	2885	2885	0
551	20240118	121200	15932890	2885	2885	2885	2885	0
552	20240118	121100	15932890	2885	2885	2885	2885	0
553	20240118	121000	15932890	2885	2885	2885	2885	0
554	20240118	120900	15932890	2885	2885	2885	2885	0
555	20240118	120800	15932890	2885	2885	2885	2885	0
556	20240118	120700	15932890	2885	2885	2885	2885	0
557	20240118	120600	15932890	2885	2885	2885	2885	0
558	20240118	120500	15932890	2885	2885	2885	2885	0
559	20240118	120400	15932890	2885	2885	2885	2885	0
560	20240118	120300	15932890	2885	2885	2885	2885	0
561	20240118	120200	15932890	2885	2885	2885	2885	0
562	20240118	120100	15932890	2885	2885	2885	2885	0
563	20240118	120000	15932890	2885	2885	2885	2885	0
564	20240118	115900	15932890	2885	2885	2885	2885	0
565	20240118	115800	15932890	2885	2885	2885	2885	0
566	20240118	115700	15932890	2885	2885	2885	2885	0
567	20240118	115600	15932890	2885	2885	2885	2885	0
568	20240118	115500	15932890	2885	2885	2885	2885	0
569	20240118	115400	15932890	2885	2885	2885	2885	0
570	20240118	115300	15932890	2885	2885	2885	2885	0
571	20240118	115200	15932890	2885	2885	2885	2885	3113
572	20240118	115100	6951885	2885	2885	2885	2885	0
573	20240118	115000	6951885	2885	2885	2885	2885	0
574	20240118	114900	6951885	2885	2885	2885	2885	0
575	20240118	114800	6951885	2885	2885	2885	2885	0
576	20240118	114700	6951885	2885	2885	2885	2885	0
577	20240118	114600	6951885	2885	2885	2885	2885	0
578	20240118	114500	6951885	2885	2885	2885	2885	0
579	20240118	114400	6951885	2885	2885	2885	2885	0
580	20240118	114300	6951885	2885	2885	2885	2885	0
581	20240118	114200	6951885	2885	2885	2885	2885	0
582	20240118	114100	6951885	2885	2885	2885	2885	0
583	20240118	114000	6951885	2885	2885	2885	2885	0
584	20240118	113900	6951885	2885	2885	2885	2885	0
585	20240118	113800	6951885	2885	2885	2885	2885	0
586	20240118	113700	6951885	2885	2885	2885	2885	0
587	20240118	113600	6951885	2885	2885	2885	2885	0
588	20240118	113500	6951885	2885	2885	2885	2885	3
589	20240118	113400	6943230	2875	2875	2875	2875	0
590	20240118	113300	6943230	2875	2875	2875	2875	0
591	20240118	113200	6943230	2875	2875	2875	2875	0
592	20240118	113100	6943230	2875	2875	2875	2875	0
593	20240118	113000	6943230	2875	2875	2875	2875	0
594	20240118	112900	6943230	2875	2875	2875	2875	0
595	20240118	112800	6943230	2875	2875	2875	2875	50
596	20240118	112700	6799480	2875	2875	2875	2875	0
597	20240118	112600	6799480	2875	2875	2875	2875	50
598	20240118	112500	6655730	2875	2875	2875	2875	0
599	20240118	112400	6655730	2875	2875	2875	2875	50
600	20240118	112300	6511980	2875	2875	2875	2875	40
601	20240118	112200	6396980	2875	2870	2875	2870	308
602	20240118	112100	5511875	2870	2870	2870	2870	20
603	20240118	112000	5454475	2870	2870	2870	2870	0
604	20240118	111900	5454475	2870	2870	2870	2870	0
605	20240118	111800	5454475	2870	2870	2870	2870	0
606	20240118	111700	5454475	2870	2870	2870	2870	0
607	20240118	111600	5454475	2870	2870	2870	2870	0
608	20240118	111500	5454475	2870	2870	2870	2870	0
609	20240118	111400	5454475	2870	2870	2870	2870	0
610	20240118	111300	5454475	2870	2870	2870	2870	0
611	20240118	111200	5454475	2870	2870	2870	2870	0
612	20240118	111100	5454475	2870	2870	2870	2870	0
613	20240118	111000	5454475	2870	2870	2870	2870	1
614	20240118	110900	5451605	2870	2870	2870	2870	0
615	20240118	110800	5451605	2870	2870	2870	2870	2
616	20240118	110700	5445865	2870	2870	2870	2870	0
617	20240118	110600	5445865	2870	2870	2870	2870	53
618	20240118	110500	5293755	2870	2870	2870	2870	0
619	20240118	110400	5293755	2870	2870	2870	2870	0
620	20240118	110300	5293755	2870	2870	2870	2870	0
621	20240118	110200	5293755	2870	2870	2870	2870	0
622	20240118	110100	5293755	2870	2870	2870	2870	0
623	20240118	110000	5293755	2870	2870	2870	2870	0
624	20240118	105900	5293755	2870	2870	2870	2870	0
625	20240118	105800	5293755	2870	2870	2870	2870	0
626	20240118	105700	5293755	2870	2870	2870	2870	1
627	20240118	105600	5290885	2865	2865	2865	2865	0
628	20240118	105500	5290885	2865	2865	2865	2865	0
629	20240118	105400	5290885	2865	2865	2865	2865	0
630	20240118	105300	5290885	2865	2865	2865	2865	0
631	20240118	105200	5290885	2865	2865	2865	2865	0
632	20240118	105100	5290885	2865	2865	2865	2865	0
633	20240118	105000	5290885	2865	2865	2865	2865	0
634	20240118	104900	5290885	2865	2865	2865	2865	0
635	20240118	104800	5290885	2865	2865	2865	2865	0
636	20240118	104700	5290885	2865	2865	2865	2865	0
637	20240118	104600	5290885	2865	2865	2865	2865	0
638	20240118	104500	5290885	2865	2870	2870	2865	73
639	20240118	104400	5081690	2875	2875	2875	2875	0
640	20240118	104300	5081690	2875	2875	2875	2875	0
641	20240118	104200	5081690	2875	2875	2875	2875	0
642	20240118	104100	5081690	2875	2875	2875	2875	0
643	20240118	104000	5081690	2875	2875	2875	2875	0
644	20240118	103900	5081690	2875	2875	2875	2875	0
645	20240118	103800	5081690	2875	2875	2875	2875	0
646	20240118	103700	5081690	2875	2875	2875	2875	0
647	20240118	103600	5081690	2875	2875	2875	2875	0
648	20240118	103500	5081690	2875	2875	2875	2875	100
649	20240118	103400	4794190	2875	2875	2875	2875	0
650	20240118	103300	4794190	2875	2875	2875	2875	0
651	20240118	103200	4794190	2875	2875	2875	2875	0
652	20240118	103100	4794190	2875	2875	2875	2875	0
653	20240118	103000	4794190	2875	2875	2875	2875	0
654	20240118	102900	4794190	2875	2875	2875	2875	0
655	20240118	102800	4794190	2875	2875	2875	2875	0
656	20240118	102700	4794190	2875	2875	2875	2875	0
657	20240118	102600	4794190	2875	2875	2875	2875	0
658	20240118	102500	4794190	2875	2875	2875	2875	0
659	20240118	102400	4794190	2875	2875	2875	2875	0
660	20240118	102300	4794190	2875	2875	2875	2875	0
661	20240118	102200	4794190	2875	2875	2875	2875	5
662	20240118	102100	4779815	2870	2870	2870	2870	0
663	20240118	102000	4779815	2870	2870	2870	2870	0
664	20240118	101900	4779815	2870	2870	2870	2870	0
665	20240118	101800	4779815	2870	2870	2870	2870	0
666	20240118	101700	4779815	2870	2870	2870	2870	0
667	20240118	101600	4779815	2870	2870	2870	2870	10
668	20240118	101500	4751115	2870	2870	2870	2870	0
669	20240118	101400	4751115	2870	2870	2870	2870	0
670	20240118	101300	4751115	2870	2870	2870	2870	0
671	20240118	101200	4751115	2870	2870	2870	2870	0
672	20240118	101100	4751115	2870	2870	2870	2870	0
673	20240118	101000	4751115	2870	2870	2870	2870	0
674	20240118	100900	4751115	2870	2870	2870	2870	1
675	20240118	100800	4748245	2870	2870	2870	2870	0
676	20240118	100700	4748245	2870	2870	2870	2870	0
677	20240118	100600	4748245	2870	2870	2870	2870	0
678	20240118	100500	4748245	2870	2870	2870	2870	0
679	20240118	100400	4748245	2870	2870	2870	2870	1
680	20240118	100300	4745375	2870	2870	2870	2870	0
681	20240118	100200	4745375	2870	2870	2870	2870	0
682	20240118	100100	4745375	2870	2870	2870	2870	18
683	20240118	100000	4693715	2870	2870	2870	2870	0
684	20240118	095900	4693715	2870	2870	2870	2870	3
685	20240118	095800	4685105	2865	2865	2865	2865	303
686	20240118	095700	3817010	2865	2865	2865	2865	0
687	20240118	095600	3817010	2865	2865	2865	2865	0
688	20240118	095500	3817010	2865	2865	2865	2865	12
689	20240118	095400	3782630	2865	2865	2865	2865	108
690	20240118	095300	3473210	2865	2865	2865	2865	0
691	20240118	095200	3473210	2865	2865	2865	2865	0
692	20240118	095100	3473210	2865	2865	2865	2865	0
693	20240118	095000	3473210	2865	2865	2865	2865	0
694	20240118	094900	3473210	2865	2865	2865	2865	429
695	20240118	094800	2244125	2865	2865	2865	2865	0
696	20240118	094700	2244125	2865	2865	2865	2865	0
697	20240118	094600	2244125	2865	2865	2865	2865	0
698	20240118	094500	2244125	2865	2865	2865	2865	0
699	20240118	094400	2244125	2865	2865	2865	2865	0
700	20240118	094300	2244125	2865	2865	2865	2865	0
701	20240118	094200	2244125	2865	2865	2865	2865	0
702	20240118	094100	2244125	2865	2865	2865	2865	0
703	20240118	094000	2244125	2865	2865	2865	2865	0
704	20240118	093900	2244125	2865	2865	2865	2865	350
705	20240118	093800	1241375	2875	2875	2875	2875	0
706	20240118	093700	1241375	2875	2875	2875	2875	0
707	20240118	093600	1241375	2875	2875	2875	2875	0
708	20240118	093500	1241375	2875	2875	2875	2875	0
709	20240118	093400	1241375	2875	2875	2875	2875	2
710	20240118	093300	1235625	2875	2875	2875	2875	1
711	20240118	093200	1232750	2875	2875	2875	2875	0
712	20240118	093100	1232750	2875	2875	2875	2875	0
713	20240118	093000	1232750	2875	2875	2875	2875	2
714	20240118	092900	1227000	2875	2875	2875	2875	0
715	20240118	092800	1227000	2875	2875	2875	2875	2
716	20240118	092700	1221250	2865	2865	2865	2865	0
717	20240118	092600	1221250	2865	2865	2865	2865	0
718	20240118	092500	1221250	2865	2865	2865	2865	1
719	20240118	092400	1218385	2875	2875	2875	2875	0
720	20240118	092300	1218385	2875	2875	2875	2875	0
721	20240118	092200	1218385	2875	2875	2875	2875	0
722	20240118	092100	1218385	2875	2875	2875	2875	0
723	20240118	092000	1218385	2875	2875	2875	2875	0
724	20240118	091900	1218385	2875	2875	2875	2875	0
725	20240118	091800	1218385	2875	2875	2875	2875	1
726	20240118	091700	1215510	2870	2870	2870	2870	1
727	20240118	091600	1212640	2860	2860	2860	2860	0
728	20240118	091500	1212640	2860	2860	2860	2860	0
729	20240118	091400	1212640	2860	2860	2860	2860	0
730	20240118	091300	1212640	2860	2860	2860	2860	0
731	20240118	091200	1212640	2860	2860	2860	2860	0
732	20240118	091100	1212640	2860	2860	2860	2860	0
733	20240118	091000	1212640	2860	2860	2860	2860	0
734	20240118	090900	1212640	2860	2860	2860	2860	0
735	20240118	090800	1212640	2860	2860	2860	2860	0
736	20240118	090700	1212640	2860	2860	2860	2860	0
737	20240118	090600	1212640	2860	2860	2860	2860	0
738	20240118	090500	1212640	2860	2860	2860	2860	0
739	20240118	090400	1212640	2860	2860	2860	2860	1
740	20240118	090300	1209780	2860	2860	2860	2860	0
741	20240118	090200	1209780	2860	2860	2860	2860	7
742	20240118	090100	1189760	2860	2860	2860	2860	20
743	20240118	090000	1132560	2860	2860	2860	2860	396