KissMeData/070300/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194800	46300075	2900	2900	2900	2900	1584
3	20240118	194700	46300075	2900	2900	2900	2900	0
4	20240118	194600	46300075	2900	2900	2900	2900	0
5	20240118	194500	46300075	2900	2900	2900	2900	0
6	20240118	194400	46300075	2900	2900	2900	2900	0
7	20240118	194300	46300075	2900	2900	2900	2900	0
8	20240118	194200	46300075	2900	2900	2900	2900	0
9	20240118	194100	46300075	2900	2900	2900	2900	0
10	20240118	194000	46300075	2900	2900	2900	2900	0
11	20240118	193900	46300075	2900	2900	2900	2900	0
12	20240118	193800	46300075	2900	2900	2900	2900	0
13	20240118	193700	46300075	2900	2900	2900	2900	0
14	20240118	193600	46300075	2900	2900	2900	2900	0
15	20240118	193500	46300075	2900	2900	2900	2900	0
16	20240118	193400	46300075	2900	2900	2900	2900	0
17	20240118	193300	46300075	2900	2900	2900	2900	0
18	20240118	193200	46300075	2900	2900	2900	2900	0
19	20240118	193100	46300075	2900	2900	2900	2900	0
20	20240118	193000	46300075	2900	2900	2900	2900	0
21	20240118	192900	46300075	2900	2900	2900	2900	0
22	20240118	192800	46300075	2900	2900	2900	2900	0
23	20240118	192700	46300075	2900	2900	2900	2900	0
24	20240118	192600	46300075	2900	2900	2900	2900	0
25	20240118	192500	46300075	2900	2900	2900	2900	0
26	20240118	192400	46300075	2900	2900	2900	2900	0
27	20240118	192300	46300075	2900	2900	2900	2900	0
28	20240118	192200	46300075	2900	2900	2900	2900	0
29	20240118	192100	46300075	2900	2900	2900	2900	0
30	20240118	192000	46300075	2900	2900	2900	2900	0
31	20240118	191900	46300075	2900	2900	2900	2900	0
32	20240118	191800	46300075	2900	2900	2900	2900	1584
33	20240118	191700	46300075	2900	2900	2900	2900	0
34	20240118	191600	46300075	2900	2900	2900	2900	0
35	20240118	191500	46300075	2900	2900	2900	2900	0
36	20240118	191400	46300075	2900	2900	2900	2900	0
37	20240118	191300	46300075	2900	2900	2900	2900	0
38	20240118	191200	46300075	2900	2900	2900	2900	0
39	20240118	191100	46300075	2900	2900	2900	2900	0
40	20240118	191000	46300075	2900	2900	2900	2900	0
41	20240118	190900	46300075	2900	2900	2900	2900	0
42	20240118	190800	46300075	2900	2900	2900	2900	0
43	20240118	190700	46300075	2900	2900	2900	2900	0
44	20240118	190600	46300075	2900	2900	2900	2900	0
45	20240118	190500	46300075	2900	2900	2900	2900	0
46	20240118	190400	46300075	2900	2900	2900	2900	0
47	20240118	190300	46300075	2900	2900	2900	2900	0
48	20240118	190200	46300075	2900	2900	2900	2900	0
49	20240118	190100	46300075	2900	2900	2900	2900	0
50	20240118	190000	46300075	2900	2900	2900	2900	0
51	20240118	185900	46300075	2900	2900	2900	2900	0
52	20240118	185800	46300075	2900	2900	2900	2900	0
53	20240118	185700	46300075	2900	2900	2900	2900	0
54	20240118	185600	46300075	2900	2900	2900	2900	0
55	20240118	185500	46300075	2900	2900	2900	2900	0
56	20240118	185400	46300075	2900	2900	2900	2900	0
57	20240118	185300	46300075	2900	2900	2900	2900	0
58	20240118	185200	46300075	2900	2900	2900	2900	0
59	20240118	185100	46300075	2900	2900	2900	2900	0
60	20240118	185000	46300075	2900	2900	2900	2900	0
61	20240118	184900	46300075	2900	2900	2900	2900	0
62	20240118	184800	46300075	2900	2900	2900	2900	1584
63	20240118	184700	46300075	2900	2900	2900	2900	0
64	20240118	184600	46300075	2900	2900	2900	2900	0
65	20240118	184500	46300075	2900	2900	2900	2900	0
66	20240118	184400	46300075	2900	2900	2900	2900	0
67	20240118	184300	46300075	2900	2900	2900	2900	0
68	20240118	184200	46300075	2900	2900	2900	2900	0
69	20240118	184100	46300075	2900	2900	2900	2900	0
70	20240118	184000	46300075	2900	2900	2900	2900	0
71	20240118	183900	46300075	2900	2900	2900	2900	0
72	20240118	183800	46300075	2900	2900	2900	2900	0
73	20240118	183700	46300075	2900	2900	2900	2900	0
74	20240118	183600	46300075	2900	2900	2900	2900	0
75	20240118	183500	46300075	2900	2900	2900	2900	0
76	20240118	183400	46300075	2900	2900	2900	2900	0
77	20240118	183300	46300075	2900	2900	2900	2900	0
78	20240118	183200	46300075	2900	2900	2900	2900	0
79	20240118	183100	46300075	2900	2900	2900	2900	0
80	20240118	183000	46300075	2900	2900	2900	2900	0
81	20240118	182900	46300075	2900	2900	2900	2900	0
82	20240118	182800	46300075	2900	2900	2900	2900	0
83	20240118	182700	46300075	2900	2900	2900	2900	0
84	20240118	182600	46300075	2900	2900	2900	2900	0
85	20240118	182500	46300075	2900	2900	2900	2900	0
86	20240118	182400	46300075	2900	2900	2900	2900	0
87	20240118	182300	46300075	2900	2900	2900	2900	0
88	20240118	182200	46300075	2900	2900	2900	2900	0
89	20240118	182100	46300075	2900	2900	2900	2900	0
90	20240118	182000	46300075	2900	2900	2900	2900	0
91	20240118	181900	46300075	2900	2900	2900	2900	0
92	20240118	181800	46300075	2900	2900	2900	2900	1584
93	20240118	181700	46300075	2900	2900	2900	2900	0
94	20240118	181600	46300075	2900	2900	2900	2900	0
95	20240118	181500	46300075	2900	2900	2900	2900	0
96	20240118	181400	46300075	2900	2900	2900	2900	0
97	20240118	181300	46300075	2900	2900	2900	2900	0
98	20240118	181200	46300075	2900	2900	2900	2900	0
99	20240118	181100	46300075	2900	2900	2900	2900	0
100	20240118	181000	46300075	2900	2900	2900	2900	0
101	20240118	180900	46300075	2900	2900	2900	2900	0
102	20240118	180800	46300075	2900	2900	2900	2900	0
103	20240118	180700	46300075	2900	2900	2900	2900	0
104	20240118	180600	46300075	2900	2900	2900	2900	0
105	20240118	180500	46300075	2900	2900	2900	2900	0
106	20240118	180400	46300075	2900	2900	2900	2900	0
107	20240118	180300	46300075	2900	2900	2900	2900	0
108	20240118	180200	46300075	2900	2900	2900	2900	0
109	20240118	180100	46300075	2900	2900	2900	2900	0
110	20240118	180000	46300075	2900	2900	2900	2900	0
111	20240118	175900	46300075	2900	2900	2900	2900	0
112	20240118	175800	46300075	2900	2900	2900	2900	0
113	20240118	175700	46300075	2900	2900	2900	2900	0
114	20240118	175600	46300075	2900	2900	2900	2900	0
115	20240118	175500	46300075	2900	2900	2900	2900	0
116	20240118	175400	46300075	2900	2900	2900	2900	0
117	20240118	175300	46300075	2900	2900	2900	2900	0
118	20240118	175200	46300075	2900	2900	2900	2900	0
119	20240118	175100	46300075	2900	2900	2900	2900	0
120	20240118	175000	46300075	2900	2900	2900	2900	0
121	20240118	174900	46300075	2900	2900	2900	2900	0
122	20240118	174800	46300075	2900	2900	2900	2900	1584
123	20240118	174700	46300075	2900	2900	2900	2900	0
124	20240118	174600	46300075	2900	2900	2900	2900	0
125	20240118	174500	46300075	2900	2900	2900	2900	0
126	20240118	174400	46300075	2900	2900	2900	2900	0
127	20240118	174300	46300075	2900	2900	2900	2900	0
128	20240118	174200	46300075	2900	2900	2900	2900	0
129	20240118	174100	46300075	2900	2900	2900	2900	0
130	20240118	174000	46300075	2900	2900	2900	2900	0
131	20240118	173900	46300075	2900	2900	2900	2900	0
132	20240118	173800	46300075	2900	2900	2900	2900	0
133	20240118	173700	46300075	2900	2900	2900	2900	0
134	20240118	173600	46300075	2900	2900	2900	2900	0
135	20240118	173500	46300075	2900	2900	2900	2900	0
136	20240118	173400	46300075	2900	2900	2900	2900	0
137	20240118	173300	46300075	2900	2900	2900	2900	0
138	20240118	173200	46300075	2900	2900	2900	2900	0
139	20240118	173100	46300075	2900	2900	2900	2900	0
140	20240118	173000	46300075	2900	2900	2900	2900	0
141	20240118	172900	46300075	2900	2900	2900	2900	0
142	20240118	172800	46300075	2900	2900	2900	2900	0
143	20240118	172700	46300075	2900	2900	2900	2900	0
144	20240118	172600	46300075	2900	2900	2900	2900	0
145	20240118	172500	46300075	2900	2900	2900	2900	0
146	20240118	172400	46300075	2900	2900	2900	2900	0
147	20240118	172300	46300075	2900	2900	2900	2900	0
148	20240118	172200	46300075	2900	2900	2900	2900	0
149	20240118	172100	46300075	2900	2900	2900	2900	0
150	20240118	172000	46300075	2900	2900	2900	2900	0
151	20240118	171900	46300075	2900	2900	2900	2900	0
152	20240118	171800	46300075	2900	2900	2900	2900	1584
153	20240118	171700	46300075	2900	2900	2900	2900	0
154	20240118	171600	46300075	2900	2900	2900	2900	0
155	20240118	171500	46300075	2900	2900	2900	2900	0
156	20240118	171400	46300075	2900	2900	2900	2900	0
157	20240118	171300	46300075	2900	2900	2900	2900	0
158	20240118	171200	46300075	2900	2900	2900	2900	0
159	20240118	171100	46300075	2900	2900	2900	2900	0
160	20240118	171000	46300075	2900	2900	2900	2900	0
161	20240118	170900	46300075	2900	2900	2900	2900	0
162	20240118	170800	46300075	2900	2900	2900	2900	0
163	20240118	170700	46300075	2900	2900	2900	2900	0
164	20240118	170600	46300075	2900	2900	2900	2900	0
165	20240118	170500	46300075	2900	2900	2900	2900	0
166	20240118	170400	46300075	2900	2900	2900	2900	0
167	20240118	170300	46300075	2900	2900	2900	2900	0
168	20240118	170200	46300075	2900	2900	2900	2900	0
169	20240118	170100	46300075	2900	2900	2900	2900	0
170	20240118	170000	46300075	2900	2900	2900	2900	0
171	20240118	165900	46300075	2900	2900	2900	2900	0
172	20240118	165800	46300075	2900	2900	2900	2900	0
173	20240118	165700	46300075	2900	2900	2900	2900	0
174	20240118	165600	46300075	2900	2900	2900	2900	0
175	20240118	165500	46300075	2900	2900	2900	2900	0
176	20240118	165400	46300075	2900	2900	2900	2900	0
177	20240118	165300	46300075	2900	2900	2900	2900	0
178	20240118	165200	46300075	2900	2900	2900	2900	0
179	20240118	165100	46300075	2900	2900	2900	2900	0
180	20240118	165000	46300075	2900	2900	2900	2900	0
181	20240118	164900	46300075	2900	2900	2900	2900	0
182	20240118	164800	46300075	2900	2900	2900	2900	1584
183	20240118	164700	46300075	2900	2900	2900	2900	0
184	20240118	164600	46300075	2900	2900	2900	2900	0
185	20240118	164500	46300075	2900	2900	2900	2900	0
186	20240118	164400	46300075	2900	2900	2900	2900	0
187	20240118	164300	46300075	2900	2900	2900	2900	0
188	20240118	164200	46300075	2900	2900	2900	2900	0
189	20240118	164100	46300075	2900	2900	2900	2900	0
190	20240118	164000	46300075	2900	2900	2900	2900	0
191	20240118	163900	46300075	2900	2900	2900	2900	0
192	20240118	163800	46300075	2900	2900	2900	2900	0
193	20240118	163700	46300075	2900	2900	2900	2900	0
194	20240118	163600	46300075	2900	2900	2900	2900	0
195	20240118	163500	46300075	2900	2900	2900	2900	0
196	20240118	163400	46300075	2900	2900	2900	2900	0
197	20240118	163300	46300075	2900	2900	2900	2900	0
198	20240118	163200	46300075	2900	2900	2900	2900	0
199	20240118	163100	46300075	2900	2900	2900	2900	0
200	20240118	163000	46300075	2900	2900	2900	2900	0
201	20240118	162900	46300075	2900	2900	2900	2900	0
202	20240118	162800	46300075	2900	2900	2900	2900	0
203	20240118	162700	46300075	2900	2900	2900	2900	0
204	20240118	162600	46300075	2900	2900	2900	2900	0
205	20240118	162500	46300075	2900	2900	2900	2900	0
206	20240118	162400	46300075	2900	2900	2900	2900	0
207	20240118	162300	46300075	2900	2900	2900	2900	0
208	20240118	162200	46300075	2900	2900	2900	2900	0
209	20240118	162100	46300075	2900	2900	2900	2900	0
210	20240118	162000	46300075	2900	2900	2900	2900	0
211	20240118	161900	46300075	2900	2900	2900	2900	0
212	20240118	161800	46300075	2900	2900	2900	2900	1584
213	20240118	161700	46300075	2900	2900	2900	2900	0
214	20240118	161600	46300075	2900	2900	2900	2900	0
215	20240118	161500	46300075	2900	2900	2900	2900	0
216	20240118	161400	46300075	2900	2900	2900	2900	0
217	20240118	161300	46300075	2900	2900	2900	2900	0
218	20240118	161200	46300075	2900	2900	2900	2900	0
219	20240118	161100	46300075	2900	2900	2900	2900	0
220	20240118	161000	46300075	2900	2900	2900	2900	0
221	20240118	160900	46300075	2900	2900	2900	2900	0
222	20240118	160800	46300075	2900	2900	2900	2900	0
223	20240118	160700	46300075	2900	2900	2900	2900	0
224	20240118	160600	46300075	2900	2900	2900	2900	0
225	20240118	160500	46300075	2900	2900	2900	2900	0
226	20240118	160400	46300075	2900	2900	2900	2900	0
227	20240118	160300	46300075	2900	2900	2900	2900	0
228	20240118	160200	46300075	2900	2900	2900	2900	0
229	20240118	160100	46300075	2900	2900	2900	2900	0
230	20240118	160000	46300075	2900	2900	2900	2900	0
231	20240118	155900	46300075	2900	2900	2900	2900	0
232	20240118	155800	46300075	2900	2900	2900	2900	0
233	20240118	155700	46300075	2900	2900	2900	2900	0
234	20240118	155600	46300075	2900	2900	2900	2900	0
235	20240118	155500	46300075	2900	2900	2900	2900	0
236	20240118	155400	46300075	2900	2900	2900	2900	0
237	20240118	155300	46300075	2900	2900	2900	2900	0
238	20240118	155200	46300075	2900	2900	2900	2900	0
239	20240118	155100	46300075	2900	2900	2900	2900	0
240	20240118	155000	46300075	2900	2900	2900	2900	0
241	20240118	154900	46300075	2900	2900	2900	2900	0
242	20240118	154800	46300075	2900	2900	2900	2900	1584
243	20240118	154700	46300075	2900	2900	2900	2900	0
244	20240118	154600	46300075	2900	2900	2900	2900	0
245	20240118	154500	46300075	2900	2900	2900	2900	0
246	20240118	154400	46300075	2900	2900	2900	2900	0
247	20240118	154300	46300075	2900	2900	2900	2900	0
248	20240118	154200	46300075	2900	2900	2900	2900	0
249	20240118	154100	46300075	2900	2900	2900	2900	0
250	20240118	154000	46300075	2900	2900	2900	2900	0
251	20240118	153900	46300075	2900	2900	2900	2900	0
252	20240118	153800	46300075	2900	2900	2900	2900	0
253	20240118	153700	46300075	2900	2900	2900	2900	0
254	20240118	153600	46300075	2900	2900	2900	2900	0
255	20240118	153500	46300075	2900	2900	2900	2900	0
256	20240118	153400	46300075	2900	2900	2900	2900	0
257	20240118	153300	46300075	2900	2900	2900	2900	0
258	20240118	153200	46300075	2900	2900	2900	2900	0
259	20240118	153100	46300075	2900	2900	2900	2900	0
260	20240118	153000	46300075	2900	2900	2900	2900	1584
261	20240118	152900	41706475	2930	2930	2930	2930	0
262	20240118	152800	41706475	2930	2930	2930	2930	0
263	20240118	152700	41706475	2930	2930	2930	2930	0
264	20240118	152600	41706475	2930	2930	2930	2930	0
265	20240118	152500	41706475	2930	2930	2930	2930	0
266	20240118	152400	41706475	2930	2930	2930	2930	0
267	20240118	152300	41706475	2930	2930	2930	2930	0
268	20240118	152200	41706475	2930	2930	2930	2930	0
269	20240118	152100	41706475	2930	2930	2930	2930	0
270	20240118	152000	41706475	2930	2930	2930	2930	0
271	20240118	151900	41706475	2930	2930	2930	2930	1
272	20240118	151800	41703545	2930	2930	2930	2930	1
273	20240118	151700	41700615	2930	2930	2930	2930	0
274	20240118	151600	41700615	2930	2930	2930	2925	23
275	20240118	151500	41633240	2900	2900	2900	2900	74
276	20240118	151400	41418640	2900	2900	2900	2900	1
277	20240118	151300	41415740	2895	2895	2895	2895	50
278	20240118	151200	41270990	2885	2880	2890	2880	53
279	20240118	151100	41117845	2875	2875	2875	2875	400
280	20240118	151000	39967845	2875	2875	2875	2875	160
281	20240118	150900	39507845	2885	2920	2920	2780	3767
282	20240118	150800	28883755	2895	2870	2895	2870	79
283	20240118	150700	28655175	2860	2945	2945	2830	1388
284	20240118	150600	24669785	2950	2950	2950	2950	0
285	20240118	150500	24669785	2950	2950	2950	2950	1
286	20240118	150400	24666835	2945	2945	2945	2945	0
287	20240118	150300	24666835	2945	2945	2945	2945	0
288	20240118	150200	24666835	2945	2945	2945	2945	0
289	20240118	150100	24666835	2945	2945	2945	2945	0
290	20240118	150000	24666835	2945	2945	2945	2945	0
291	20240118	145900	24666835	2945	2945	2945	2945	2
292	20240118	145800	24660945	2950	2950	2950	2950	0
293	20240118	145700	24660945	2950	2950	2950	2950	0
294	20240118	145600	24660945	2950	2950	2950	2950	0
295	20240118	145500	24660945	2950	2950	2950	2950	0
296	20240118	145400	24660945	2950	2950	2950	2950	0
297	20240118	145300	24660945	2950	2950	2950	2950	0
298	20240118	145200	24660945	2950	2950	2950	2950	0
299	20240118	145100	24660945	2950	2950	2950	2950	0
300	20240118	145000	24660945	2950	2950	2950	2950	0
301	20240118	144900	24660945	2950	2950	2950	2950	0
302	20240118	144800	24660945	2950	2950	2950	2950	0
303	20240118	144700	24660945	2950	2950	2950	2950	0
304	20240118	144600	24660945	2950	2950	2950	2950	0
305	20240118	144500	24660945	2950	2950	2950	2950	0
306	20240118	144400	24660945	2950	2950	2950	2950	0
307	20240118	144300	24660945	2950	2950	2950	2950	0
308	20240118	144200	24660945	2950	2950	2950	2950	0
309	20240118	144100	24660945	2950	2950	2950	2950	0
310	20240118	144000	24660945	2950	2950	2950	2950	0
311	20240118	143900	24660945	2950	2950	2950	2950	0
312	20240118	143800	24660945	2950	2950	2950	2950	0
313	20240118	143700	24660945	2950	2950	2950	2950	0
314	20240118	143600	24660945	2950	2950	2950	2950	0
315	20240118	143500	24660945	2950	2950	2950	2950	0
316	20240118	143400	24660945	2950	2950	2950	2950	0
317	20240118	143300	24660945	2950	2950	2950	2950	2
318	20240118	143200	24655045	2950	2950	2950	2950	0
319	20240118	143100	24655045	2950	2950	2950	2950	0
320	20240118	143000	24655045	2950	2950	2950	2950	1
321	20240118	142900	24652095	2950	2950	2950	2950	0
322	20240118	142800	24652095	2950	2950	2950	2950	0
323	20240118	142700	24652095	2950	2950	2950	2950	0
324	20240118	142600	24652095	2950	2950	2950	2950	0
325	20240118	142500	24652095	2950	2950	2950	2950	0
326	20240118	142400	24652095	2950	2950	2950	2950	339
327	20240118	142300	23652045	2945	2945	2945	2945	0
328	20240118	142200	23652045	2945	2945	2945	2945	0
329	20240118	142100	23652045	2945	2945	2945	2945	0
330	20240118	142000	23652045	2945	2945	2945	2945	0
331	20240118	141900	23652045	2945	2945	2945	2945	0
332	20240118	141800	23652045	2945	2945	2945	2945	0
333	20240118	141700	23652045	2945	2945	2945	2945	0
334	20240118	141600	23652045	2945	2945	2945	2945	0
335	20240118	141500	23652045	2945	2945	2945	2945	0
336	20240118	141400	23652045	2945	2945	2945	2945	0
337	20240118	141300	23652045	2945	2945	2945	2945	0
338	20240118	141200	23652045	2945	2945	2945	2945	0
339	20240118	141100	23652045	2945	2945	2945	2945	0
340	20240118	141000	23652045	2945	2945	2945	2945	0
341	20240118	140900	23652045	2945	2945	2945	2945	0
342	20240118	140800	23652045	2945	2945	2945	2945	0
343	20240118	140700	23652045	2945	2945	2945	2945	0
344	20240118	140600	23652045	2945	2945	2945	2945	0
345	20240118	140500	23652045	2945	2945	2945	2945	0
346	20240118	140400	23652045	2945	2945	2945	2945	0
347	20240118	140300	23652045	2945	2945	2945	2945	0
348	20240118	140200	23652045	2945	2945	2945	2945	0
349	20240118	140100	23652045	2945	2945	2945	2945	0
350	20240118	140000	23652045	2945	2945	2945	2945	0
351	20240118	135900	23652045	2945	2945	2945	2945	0
352	20240118	135800	23652045	2945	2945	2945	2945	0
353	20240118	135700	23652045	2945	2945	2945	2945	0
354	20240118	135600	23652045	2945	2945	2945	2945	0
355	20240118	135500	23652045	2945	2945	2945	2945	1
356	20240118	135400	23649100	2945	2945	2945	2945	0
357	20240118	135300	23649100	2945	2945	2945	2945	0
358	20240118	135200	23649100	2945	2945	2945	2945	0
359	20240118	135100	23649100	2945	2945	2945	2945	0
360	20240118	135000	23649100	2945	2945	2945	2945	13
361	20240118	134900	23610815	2940	2945	2945	2935	20
362	20240118	134800	23551965	2935	2935	2945	2925	32
363	20240118	134700	23458215	2940	2945	2945	2940	7
364	20240118	134600	23437610	2950	2950	2950	2950	0
365	20240118	134500	23437610	2950	2950	2950	2950	0
366	20240118	134400	23437610	2950	2950	2950	2950	0
367	20240118	134300	23437610	2950	2950	2950	2950	0
368	20240118	134200	23437610	2950	2950	2950	2950	0
369	20240118	134100	23437610	2950	2950	2950	2950	473
370	20240118	134000	22042260	2950	2950	2950	2950	0
371	20240118	133900	22042260	2950	2950	2950	2950	270
372	20240118	133800	21245760	2950	2950	2950	2950	0
373	20240118	133700	21245760	2950	2950	2950	2950	0
374	20240118	133600	21245760	2950	2950	2950	2950	0
375	20240118	133500	21245760	2950	2950	2950	2950	0
376	20240118	133400	21245760	2950	2950	2950	2950	0
377	20240118	133300	21245760	2950	2950	2950	2950	0
378	20240118	133200	21245760	2950	2950	2950	2950	0
379	20240118	133100	21245760	2950	2950	2950	2950	0
380	20240118	133000	21245760	2950	2950	2950	2950	0
381	20240118	132900	21245760	2950	2950	2950	2950	0
382	20240118	132800	21245760	2950	2950	2950	2950	0
383	20240118	132700	21245760	2950	2950	2950	2950	0
384	20240118	132600	21245760	2950	2950	2950	2950	0
385	20240118	132500	21245760	2950	2950	2950	2950	0
386	20240118	132400	21245760	2950	2950	2950	2950	0
387	20240118	132300	21245760	2950	2950	2950	2950	1
388	20240118	132200	21242810	2950	2950	2950	2950	2
389	20240118	132100	21236910	2950	2950	2950	2950	0
390	20240118	132000	21236910	2950	2950	2950	2950	0
391	20240118	131900	21236910	2950	2950	2950	2950	0
392	20240118	131800	21236910	2950	2950	2950	2950	0
393	20240118	131700	21236910	2950	2950	2950	2950	0
394	20240118	131600	21236910	2950	2950	2950	2950	0
395	20240118	131500	21236910	2950	2950	2950	2950	0
396	20240118	131400	21236910	2950	2950	2950	2950	0
397	20240118	131300	21236910	2950	2950	2950	2950	0
398	20240118	131200	21236910	2950	2950	2950	2950	0
399	20240118	131100	21236910	2950	2950	2950	2950	0
400	20240118	131000	21236910	2950	2950	2950	2950	0
401	20240118	130900	21236910	2950	2950	2950	2950	1
402	20240118	130800	21233960	2940	2940	2940	2940	0
403	20240118	130700	21233960	2940	2940	2940	2940	0
404	20240118	130600	21233960	2940	2930	2940	2930	37
405	20240118	130500	21125500	2930	2940	2940	2930	170
406	20240118	130400	20627050	2950	2950	2950	2950	0
407	20240118	130300	20627050	2950	2950	2950	2950	0
408	20240118	130200	20627050	2950	2950	2950	2950	0
409	20240118	130100	20627050	2950	2950	2950	2950	0
410	20240118	130000	20627050	2950	2950	2950	2950	0
411	20240118	125900	20627050	2950	2950	2950	2950	0
412	20240118	125800	20627050	2950	2950	2950	2950	0
413	20240118	125700	20627050	2950	2950	2950	2950	0
414	20240118	125600	20627050	2950	2950	2950	2950	2
415	20240118	125500	20621150	2950	2950	2950	2950	0
416	20240118	125400	20621150	2950	2950	2950	2950	0
417	20240118	125300	20621150	2950	2950	2950	2950	0
418	20240118	125200	20621150	2950	2950	2950	2950	0
419	20240118	125100	20621150	2950	2950	2950	2950	1
420	20240118	125000	20618200	2950	2950	2950	2950	0
421	20240118	124900	20618200	2950	2950	2950	2950	0
422	20240118	124800	20618200	2950	2950	2950	2950	0
423	20240118	124700	20618200	2950	2950	2950	2950	0
424	20240118	124600	20618200	2950	2950	2950	2950	0
425	20240118	124500	20618200	2950	2950	2950	2950	0
426	20240118	124400	20618200	2950	2950	2950	2950	0
427	20240118	124300	20618200	2950	2950	2950	2950	0
428	20240118	124200	20618200	2950	2950	2950	2950	0
429	20240118	124100	20618200	2950	2950	2950	2950	0
430	20240118	124000	20618200	2950	2950	2950	2950	0
431	20240118	123900	20618200	2950	2950	2950	2950	0
432	20240118	123800	20618200	2950	2950	2950	2950	2100
433	20240118	123700	14423200	2950	2945	2950	2945	500
434	20240118	123600	12948775	2945	2945	2945	2945	0
435	20240118	123500	12948775	2945	2945	2945	2945	0
436	20240118	123400	12948775	2945	2945	2945	2945	1
437	20240118	123300	12945830	2945	2945	2945	2945	0
438	20240118	123200	12945830	2945	2945	2945	2945	0
439	20240118	123100	12945830	2945	2945	2945	2945	0
440	20240118	123000	12945830	2945	2945	2945	2945	0
441	20240118	122900	12945830	2945	2945	2945	2945	0
442	20240118	122800	12945830	2945	2945	2945	2945	0
443	20240118	122700	12945830	2945	2945	2945	2945	0
444	20240118	122600	12945830	2945	2945	2945	2945	0
445	20240118	122500	12945830	2945	2945	2945	2945	0
446	20240118	122400	12945830	2945	2945	2945	2945	0
447	20240118	122300	12945830	2945	2945	2945	2945	0
448	20240118	122200	12945830	2945	2945	2945	2945	0
449	20240118	122100	12945830	2945	2945	2945	2945	0
450	20240118	122000	12945830	2945	2945	2945	2945	0
451	20240118	121900	12945830	2945	2945	2945	2945	0
452	20240118	121800	12945830	2945	2945	2945	2945	0
453	20240118	121700	12945830	2945	2945	2945	2945	0
454	20240118	121600	12945830	2945	2945	2945	2945	0
455	20240118	121500	12945830	2945	2945	2945	2945	0
456	20240118	121400	12945830	2945	2945	2945	2945	0
457	20240118	121300	12945830	2945	2945	2945	2945	0
458	20240118	121200	12945830	2945	2945	2945	2945	0
459	20240118	121100	12945830	2945	2945	2945	2945	0
460	20240118	121000	12945830	2945	2945	2945	2945	0
461	20240118	120900	12945830	2945	2945	2945	2945	0
462	20240118	120800	12945830	2945	2945	2945	2945	0
463	20240118	120700	12945830	2945	2945	2945	2945	0
464	20240118	120600	12945830	2945	2945	2945	2945	0
465	20240118	120500	12945830	2945	2945	2945	2945	0
466	20240118	120400	12945830	2945	2945	2945	2945	0
467	20240118	120300	12945830	2945	2945	2945	2945	0
468	20240118	120200	12945830	2945	2945	2945	2945	0
469	20240118	120100	12945830	2945	2945	2945	2945	0
470	20240118	120000	12945830	2945	2945	2945	2945	0
471	20240118	115900	12945830	2945	2945	2945	2945	0
472	20240118	115800	12945830	2945	2945	2945	2945	0
473	20240118	115700	12945830	2945	2945	2945	2945	0
474	20240118	115600	12945830	2945	2945	2945	2945	0
475	20240118	115500	12945830	2945	2945	2945	2945	0
476	20240118	115400	12945830	2945	2945	2945	2945	0
477	20240118	115300	12945830	2945	2945	2945	2945	0
478	20240118	115200	12945830	2945	2945	2945	2945	13
479	20240118	115100	12907545	2945	2945	2945	2945	0
480	20240118	115000	12907545	2945	2945	2945	2945	0
481	20240118	114900	12907545	2945	2945	2945	2945	0
482	20240118	114800	12907545	2945	2945	2945	2945	0
483	20240118	114700	12907545	2945	2935	2945	2935	6
484	20240118	114600	12889925	2930	2930	2930	2930	0
485	20240118	114500	12889925	2930	2930	2930	2930	0
486	20240118	114400	12889925	2930	2940	2940	2930	100
487	20240118	114300	12596875	2945	2945	2945	2945	0
488	20240118	114200	12596875	2945	2945	2945	2945	0
489	20240118	114100	12596875	2945	2945	2945	2945	0
490	20240118	114000	12596875	2945	2945	2945	2945	2
491	20240118	113900	12590985	2945	2945	2945	2945	0
492	20240118	113800	12590985	2945	2945	2945	2945	1
493	20240118	113700	12588040	2945	2945	2945	2945	0
494	20240118	113600	12588040	2945	2945	2945	2945	0
495	20240118	113500	12588040	2945	2945	2945	2945	0
496	20240118	113400	12588040	2945	2945	2945	2945	0
497	20240118	113300	12588040	2945	2945	2945	2945	0
498	20240118	113200	12588040	2945	2945	2945	2945	0
499	20240118	113100	12588040	2945	2945	2945	2945	0
500	20240118	113000	12588040	2945	2945	2945	2945	0
501	20240118	112900	12588040	2945	2945	2945	2945	0
502	20240118	112800	12588040	2945	2945	2945	2945	0
503	20240118	112700	12588040	2945	2940	2945	2940	7
504	20240118	112600	12567435	2945	2945	2945	2945	0
505	20240118	112500	12567435	2945	2945	2945	2945	0
506	20240118	112400	12567435	2945	2945	2945	2945	0
507	20240118	112300	12567435	2945	2945	2945	2945	0
508	20240118	112200	12567435	2945	2945	2945	2945	0
509	20240118	112100	12567435	2945	2940	2945	2940	12
510	20240118	112000	12532100	2935	2940	2940	2935	10
511	20240118	111900	12502705	2940	2940	2940	2940	1
512	20240118	111800	12499765	2945	2945	2945	2945	0
513	20240118	111700	12499765	2945	2945	2945	2945	0
514	20240118	111600	12499765	2945	2945	2945	2945	0
515	20240118	111500	12499765	2945	2945	2945	2945	0
516	20240118	111400	12499765	2945	2945	2945	2945	0
517	20240118	111300	12499765	2945	2945	2945	2945	0
518	20240118	111200	12499765	2945	2945	2945	2945	0
519	20240118	111100	12499765	2945	2945	2945	2945	0
520	20240118	111000	12499765	2945	2945	2945	2945	0
521	20240118	110900	12499765	2945	2945	2945	2945	0
522	20240118	110800	12499765	2945	2945	2945	2945	0
523	20240118	110700	12499765	2945	2945	2945	2945	0
524	20240118	110600	12499765	2945	2945	2945	2945	0
525	20240118	110500	12499765	2945	2945	2945	2945	0
526	20240118	110400	12499765	2945	2945	2945	2945	0
527	20240118	110300	12499765	2945	2945	2945	2945	50
528	20240118	110200	12352515	2945	2945	2945	2945	0
529	20240118	110100	12352515	2945	2945	2945	2945	0
530	20240118	110000	12352515	2945	2945	2945	2945	0
531	20240118	105900	12352515	2945	2945	2945	2945	0
532	20240118	105800	12352515	2945	2945	2945	2945	0
533	20240118	105700	12352515	2945	2945	2945	2945	0
534	20240118	105600	12352515	2945	2945	2945	2945	0
535	20240118	105500	12352515	2945	2945	2945	2945	0
536	20240118	105400	12352515	2945	2945	2945	2945	0
537	20240118	105300	12352515	2945	2945	2945	2945	0
538	20240118	105200	12352515	2945	2945	2945	2945	0
539	20240118	105100	12352515	2945	2945	2945	2945	0
540	20240118	105000	12352515	2945	2945	2945	2945	0
541	20240118	104900	12352515	2945	2945	2945	2945	0
542	20240118	104800	12352515	2945	2945	2945	2945	0
543	20240118	104700	12352515	2945	2945	2945	2945	0
544	20240118	104600	12352515	2945	2945	2945	2945	0
545	20240118	104500	12352515	2945	2945	2945	2945	0
546	20240118	104400	12352515	2945	2945	2945	2945	0
547	20240118	104300	12352515	2945	2945	2945	2945	0
548	20240118	104200	12352515	2945	2945	2945	2945	0
549	20240118	104100	12352515	2945	2945	2945	2945	0
550	20240118	104000	12352515	2945	2945	2945	2945	0
551	20240118	103900	12352515	2945	2945	2945	2945	0
552	20240118	103800	12352515	2945	2945	2945	2945	1
553	20240118	103700	12349570	2945	2930	2945	2930	1301
554	20240118	103600	8536595	2930	2930	2930	2930	0
555	20240118	103500	8536595	2930	2930	2930	2930	0
556	20240118	103400	8536595	2930	2930	2930	2930	0
557	20240118	103300	8536595	2930	2930	2930	2930	0
558	20240118	103200	8536595	2930	2930	2930	2930	0
559	20240118	103100	8536595	2930	2930	2930	2930	0
560	20240118	103000	8536595	2930	2930	2930	2930	0
561	20240118	102900	8536595	2930	2930	2930	2930	0
562	20240118	102800	8536595	2930	2930	2930	2930	0
563	20240118	102700	8536595	2930	2930	2930	2930	0
564	20240118	102600	8536595	2930	2930	2930	2930	0
565	20240118	102500	8536595	2930	2930	2930	2930	0
566	20240118	102400	8536595	2930	2930	2930	2930	0
567	20240118	102300	8536595	2930	2930	2930	2930	0
568	20240118	102200	8536595	2930	2930	2930	2930	0
569	20240118	102100	8536595	2930	2930	2930	2930	0
570	20240118	102000	8536595	2930	2930	2930	2930	0
571	20240118	101900	8536595	2930	2930	2930	2930	0
572	20240118	101800	8536595	2930	2930	2930	2930	0
573	20240118	101700	8536595	2930	2930	2930	2930	0
574	20240118	101600	8536595	2930	2930	2930	2930	0
575	20240118	101500	8536595	2930	2930	2930	2930	1
576	20240118	101400	8533665	2930	2930	2930	2930	3
577	20240118	101300	8524875	2930	2930	2930	2930	0
578	20240118	101200	8524875	2930	2930	2930	2930	10
579	20240118	101100	8495575	2930	2930	2930	2930	151
580	20240118	101000	8053145	2930	2930	2930	2930	19
581	20240118	100900	7997475	2930	2930	2930	2930	0
582	20240118	100800	7997475	2930	2930	2930	2930	0
583	20240118	100700	7997475	2930	2930	2930	2930	0
584	20240118	100600	7997475	2930	2930	2930	2930	50
585	20240118	100500	7850975	2930	2930	2930	2930	0
586	20240118	100400	7850975	2930	2930	2930	2930	303
587	20240118	100300	6963185	2925	2925	2925	2925	0
588	20240118	100200	6963185	2925	2925	2925	2925	0
589	20240118	100100	6963185	2925	2925	2925	2925	0
590	20240118	100000	6963185	2925	2925	2925	2925	0
591	20240118	095900	6963185	2925	2925	2925	2925	7
592	20240118	095800	6942710	2925	2925	2925	2925	0
593	20240118	095700	6942710	2925	2925	2925	2925	0
594	20240118	095600	6942710	2925	2925	2925	2925	0
595	20240118	095500	6942710	2925	2925	2925	2925	0
596	20240118	095400	6942710	2925	2935	2935	2925	64
597	20240118	095300	6755260	2935	2935	2935	2935	0
598	20240118	095200	6755260	2935	2935	2935	2935	1
599	20240118	095100	6752325	2945	2945	2945	2945	0
600	20240118	095000	6752325	2945	2945	2945	2945	0
601	20240118	094900	6752325	2945	2945	2945	2945	0
602	20240118	094800	6752325	2945	2945	2945	2945	0
603	20240118	094700	6752325	2945	2945	2945	2945	0
604	20240118	094600	6752325	2945	2940	2945	2940	69
605	20240118	094500	6549125	2945	2945	2945	2945	0
606	20240118	094400	6549125	2945	2945	2945	2945	0
607	20240118	094300	6549125	2945	2945	2945	2945	0
608	20240118	094200	6549125	2945	2945	2945	2945	0
609	20240118	094100	6549125	2945	2935	2945	2935	17
610	20240118	094000	6499135	2935	2935	2935	2935	0
611	20240118	093900	6499135	2935	2935	2935	2935	0
612	20240118	093800	6499135	2935	2935	2935	2935	0
613	20240118	093700	6499135	2935	2935	2935	2935	0
614	20240118	093600	6499135	2935	2935	2935	2935	0
615	20240118	093500	6499135	2935	2935	2935	2935	0
616	20240118	093400	6499135	2935	2935	2935	2935	1
617	20240118	093300	6496200	2935	2935	2935	2935	0
618	20240118	093200	6496200	2935	2935	2935	2935	0
619	20240118	093100	6496200	2935	2935	2935	2935	1
620	20240118	093000	6493265	2945	2945	2945	2945	0
621	20240118	092900	6493265	2945	2945	2945	2945	0
622	20240118	092800	6493265	2945	2945	2945	2945	0
623	20240118	092700	6493265	2945	2940	2945	2940	22
624	20240118	092600	6428480	2930	2930	2930	2930	394
625	20240118	092500	5274060	2930	2930	2930	2930	0
626	20240118	092400	5274060	2930	2930	2930	2930	1
627	20240118	092300	5271130	2930	2930	2930	2930	30
628	20240118	092200	5183230	2930	2930	2930	2930	0
629	20240118	092100	5183230	2930	2930	2930	2930	0
630	20240118	092000	5183230	2930	2930	2930	2930	200
631	20240118	091900	4597230	2930	2930	2930	2930	0
632	20240118	091800	4597230	2930	2930	2930	2930	0
633	20240118	091700	4597230	2930	2930	2930	2930	0
634	20240118	091600	4597230	2930	2930	2930	2930	50
635	20240118	091500	4450730	2935	2935	2935	2935	0
636	20240118	091400	4450730	2935	2935	2935	2935	10
637	20240118	091300	4421380	2935	2935	2935	2935	0
638	20240118	091200	4421380	2935	2935	2935	2935	1
639	20240118	091100	4418445	2935	2935	2935	2935	0
640	20240118	091000	4418445	2935	2935	2935	2935	0
641	20240118	090900	4418445	2935	2935	2935	2935	0
642	20240118	090800	4418445	2935	2935	2935	2935	0
643	20240118	090700	4418445	2935	2935	2935	2935	58
644	20240118	090600	4248215	2935	2935	2935	2935	0
645	20240118	090500	4248215	2935	2925	2935	2920	20
646	20240118	090400	4189795	2920	2920	2920	2920	0
647	20240118	090300	4189795	2920	2935	2935	2920	11
648	20240118	090200	4157645	2940	2940	2940	2940	0
649	20240118	090100	4157645	2940	2940	2940	2940	1
650	20240118	090000	4154705	2935	2940	2940	2935	1344