KissMeData/051630/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193300	52159785	2945	2945	2945	2945	1290
3	20240116	193200	52159785	2945	2945	2945	2945	0
4	20240116	193100	52159785	2945	2945	2945	2945	0
5	20240116	193000	52159785	2945	2945	2945	2945	0
6	20240116	192900	52159785	2945	2945	2945	2945	0
7	20240116	192800	52159785	2945	2945	2945	2945	0
8	20240116	192700	52159785	2945	2945	2945	2945	0
9	20240116	192600	52159785	2945	2945	2945	2945	0
10	20240116	192500	52159785	2945	2945	2945	2945	0
11	20240116	192400	52159785	2945	2945	2945	2945	0
12	20240116	192300	52159785	2945	2945	2945	2945	0
13	20240116	192200	52159785	2945	2945	2945	2945	0
14	20240116	192100	52159785	2945	2945	2945	2945	0
15	20240116	192000	52159785	2945	2945	2945	2945	0
16	20240116	191900	52159785	2945	2945	2945	2945	0
17	20240116	191800	52159785	2945	2945	2945	2945	0
18	20240116	191700	52159785	2945	2945	2945	2945	0
19	20240116	191600	52159785	2945	2945	2945	2945	0
20	20240116	191500	52159785	2945	2945	2945	2945	0
21	20240116	191400	52159785	2945	2945	2945	2945	0
22	20240116	191300	52159785	2945	2945	2945	2945	0
23	20240116	191200	52159785	2945	2945	2945	2945	0
24	20240116	191100	52159785	2945	2945	2945	2945	0
25	20240116	191000	52159785	2945	2945	2945	2945	0
26	20240116	190900	52159785	2945	2945	2945	2945	0
27	20240116	190800	52159785	2945	2945	2945	2945	0
28	20240116	190700	52159785	2945	2945	2945	2945	0
29	20240116	190600	52159785	2945	2945	2945	2945	0
30	20240116	190500	52159785	2945	2945	2945	2945	0
31	20240116	190400	52159785	2945	2945	2945	2945	0
32	20240116	190300	52159785	2945	2945	2945	2945	1290
33	20240116	190200	52159785	2945	2945	2945	2945	0
34	20240116	190100	52159785	2945	2945	2945	2945	0
35	20240116	190000	52159785	2945	2945	2945	2945	0
36	20240116	185900	52159785	2945	2945	2945	2945	0
37	20240116	185800	52159785	2945	2945	2945	2945	0
38	20240116	185700	52159785	2945	2945	2945	2945	0
39	20240116	185600	52159785	2945	2945	2945	2945	0
40	20240116	185500	52159785	2945	2945	2945	2945	0
41	20240116	185400	52159785	2945	2945	2945	2945	0
42	20240116	185300	52159785	2945	2945	2945	2945	0
43	20240116	185200	52159785	2945	2945	2945	2945	0
44	20240116	185100	52159785	2945	2945	2945	2945	0
45	20240116	185000	52159785	2945	2945	2945	2945	0
46	20240116	184900	52159785	2945	2945	2945	2945	0
47	20240116	184800	52159785	2945	2945	2945	2945	0
48	20240116	184700	52159785	2945	2945	2945	2945	0
49	20240116	184600	52159785	2945	2945	2945	2945	0
50	20240116	184500	52159785	2945	2945	2945	2945	0
51	20240116	184400	52159785	2945	2945	2945	2945	0
52	20240116	184300	52159785	2945	2945	2945	2945	0
53	20240116	184200	52159785	2945	2945	2945	2945	0
54	20240116	184100	52159785	2945	2945	2945	2945	0
55	20240116	184000	52159785	2945	2945	2945	2945	0
56	20240116	183900	52159785	2945	2945	2945	2945	0
57	20240116	183800	52159785	2945	2945	2945	2945	0
58	20240116	183700	52159785	2945	2945	2945	2945	0
59	20240116	183600	52159785	2945	2945	2945	2945	0
60	20240116	183500	52159785	2945	2945	2945	2945	0
61	20240116	183400	52159785	2945	2945	2945	2945	0
62	20240116	183300	52159785	2945	2945	2945	2945	1290
63	20240116	183200	52159785	2945	2945	2945	2945	0
64	20240116	183100	52159785	2945	2945	2945	2945	0
65	20240116	183000	52159785	2945	2945	2945	2945	0
66	20240116	182900	52159785	2945	2945	2945	2945	0
67	20240116	182800	52159785	2945	2945	2945	2945	0
68	20240116	182700	52159785	2945	2945	2945	2945	0
69	20240116	182600	52159785	2945	2945	2945	2945	0
70	20240116	182500	52159785	2945	2945	2945	2945	0
71	20240116	182400	52159785	2945	2945	2945	2945	0
72	20240116	182300	52159785	2945	2945	2945	2945	0
73	20240116	182200	52159785	2945	2945	2945	2945	0
74	20240116	182100	52159785	2945	2945	2945	2945	0
75	20240116	182000	52159785	2945	2945	2945	2945	0
76	20240116	181900	52159785	2945	2945	2945	2945	0
77	20240116	181800	52159785	2945	2945	2945	2945	0
78	20240116	181700	52159785	2945	2945	2945	2945	0
79	20240116	181600	52159785	2945	2945	2945	2945	0
80	20240116	181500	52159785	2945	2945	2945	2945	0
81	20240116	181400	52159785	2945	2945	2945	2945	0
82	20240116	181300	52159785	2945	2945	2945	2945	0
83	20240116	181200	52159785	2945	2945	2945	2945	0
84	20240116	181100	52159785	2945	2945	2945	2945	0
85	20240116	181000	52159785	2945	2945	2945	2945	0
86	20240116	180900	52159785	2945	2945	2945	2945	0
87	20240116	180800	52159785	2945	2945	2945	2945	0
88	20240116	180700	52159785	2945	2945	2945	2945	0
89	20240116	180600	52159785	2945	2945	2945	2945	0
90	20240116	180500	52159785	2945	2945	2945	2945	0
91	20240116	180400	52159785	2945	2945	2945	2945	0
92	20240116	180300	52159785	2945	2945	2945	2945	1290
93	20240116	180200	52159785	2945	2945	2945	2945	0
94	20240116	180100	52159785	2945	2945	2945	2945	0
95	20240116	180000	52159785	2945	2945	2945	2945	0
96	20240116	175900	52159785	2945	2945	2945	2945	0
97	20240116	175800	52159785	2945	2945	2945	2945	0
98	20240116	175700	52159785	2945	2945	2945	2945	0
99	20240116	175600	52159785	2945	2945	2945	2945	0
100	20240116	175500	52159785	2945	2945	2945	2945	0
101	20240116	175400	52159785	2945	2945	2945	2945	0
102	20240116	175300	52159785	2945	2945	2945	2945	0
103	20240116	175200	52159785	2945	2945	2945	2945	0
104	20240116	175100	52159785	2945	2945	2945	2945	0
105	20240116	175000	52159785	2945	2945	2945	2945	0
106	20240116	174900	52159785	2945	2945	2945	2945	0
107	20240116	174800	52159785	2945	2945	2945	2945	0
108	20240116	174700	52159785	2945	2945	2945	2945	0
109	20240116	174600	52159785	2945	2945	2945	2945	0
110	20240116	174500	52159785	2945	2945	2945	2945	0
111	20240116	174400	52159785	2945	2945	2945	2945	0
112	20240116	174300	52159785	2945	2945	2945	2945	0
113	20240116	174200	52159785	2945	2945	2945	2945	0
114	20240116	174100	52159785	2945	2945	2945	2945	0
115	20240116	174000	52159785	2945	2945	2945	2945	0
116	20240116	173900	52159785	2945	2945	2945	2945	0
117	20240116	173800	52159785	2945	2945	2945	2945	0
118	20240116	173700	52159785	2945	2945	2945	2945	0
119	20240116	173600	52159785	2945	2945	2945	2945	0
120	20240116	173500	52159785	2945	2945	2945	2945	0
121	20240116	173400	52159785	2945	2945	2945	2945	0
122	20240116	173300	52159785	2945	2945	2945	2945	1290
123	20240116	173200	52159785	2945	2945	2945	2945	0
124	20240116	173100	52159785	2945	2945	2945	2945	0
125	20240116	173000	52159785	2945	2945	2945	2945	0
126	20240116	172900	52159785	2945	2945	2945	2945	0
127	20240116	172800	52159785	2945	2945	2945	2945	0
128	20240116	172700	52159785	2945	2945	2945	2945	0
129	20240116	172600	52159785	2945	2945	2945	2945	0
130	20240116	172500	52159785	2945	2945	2945	2945	0
131	20240116	172400	52159785	2945	2945	2945	2945	0
132	20240116	172300	52159785	2945	2945	2945	2945	0
133	20240116	172200	52159785	2945	2945	2945	2945	0
134	20240116	172100	52159785	2945	2945	2945	2945	0
135	20240116	172000	52159785	2945	2945	2945	2945	0
136	20240116	171900	52159785	2945	2945	2945	2945	0
137	20240116	171800	52159785	2945	2945	2945	2945	0
138	20240116	171700	52159785	2945	2945	2945	2945	0
139	20240116	171600	52159785	2945	2945	2945	2945	0
140	20240116	171500	52159785	2945	2945	2945	2945	0
141	20240116	171400	52159785	2945	2945	2945	2945	0
142	20240116	171300	52159785	2945	2945	2945	2945	0
143	20240116	171200	52159785	2945	2945	2945	2945	0
144	20240116	171100	52159785	2945	2945	2945	2945	0
145	20240116	171000	52159785	2945	2945	2945	2945	0
146	20240116	170900	52159785	2945	2945	2945	2945	0
147	20240116	170800	52159785	2945	2945	2945	2945	0
148	20240116	170700	52159785	2945	2945	2945	2945	0
149	20240116	170600	52159785	2945	2945	2945	2945	0
150	20240116	170500	52159785	2945	2945	2945	2945	0
151	20240116	170400	52159785	2945	2945	2945	2945	0
152	20240116	170300	52159785	2945	2945	2945	2945	1290
153	20240116	170200	52159785	2945	2945	2945	2945	0
154	20240116	170100	52159785	2945	2945	2945	2945	0
155	20240116	170000	52159785	2945	2945	2945	2945	0
156	20240116	165900	52159785	2945	2945	2945	2945	0
157	20240116	165800	52159785	2945	2945	2945	2945	0
158	20240116	165700	52159785	2945	2945	2945	2945	0
159	20240116	165600	52159785	2945	2945	2945	2945	0
160	20240116	165500	52159785	2945	2945	2945	2945	0
161	20240116	165400	52159785	2945	2945	2945	2945	0
162	20240116	165300	52159785	2945	2945	2945	2945	0
163	20240116	165200	52159785	2945	2945	2945	2945	0
164	20240116	165100	52159785	2945	2945	2945	2945	0
165	20240116	165000	52159785	2945	2945	2945	2945	0
166	20240116	164900	52159785	2945	2945	2945	2945	0
167	20240116	164800	52159785	2945	2945	2945	2945	0
168	20240116	164700	52159785	2945	2945	2945	2945	0
169	20240116	164600	52159785	2945	2945	2945	2945	0
170	20240116	164500	52159785	2945	2945	2945	2945	0
171	20240116	164400	52159785	2945	2945	2945	2945	0
172	20240116	164300	52159785	2945	2945	2945	2945	0
173	20240116	164200	52159785	2945	2945	2945	2945	0
174	20240116	164100	52159785	2945	2945	2945	2945	0
175	20240116	164000	52159785	2945	2945	2945	2945	0
176	20240116	163900	52159785	2945	2945	2945	2945	0
177	20240116	163800	52159785	2945	2945	2945	2945	0
178	20240116	163700	52159785	2945	2945	2945	2945	0
179	20240116	163600	52159785	2945	2945	2945	2945	0
180	20240116	163500	52159785	2945	2945	2945	2945	0
181	20240116	163400	52159785	2945	2945	2945	2945	0
182	20240116	163300	52159785	2945	2945	2945	2945	1290
183	20240116	163200	52159785	2945	2945	2945	2945	0
184	20240116	163100	52159785	2945	2945	2945	2945	0
185	20240116	163000	52159785	2945	2945	2945	2945	0
186	20240116	162900	52159785	2945	2945	2945	2945	0
187	20240116	162800	52159785	2945	2945	2945	2945	0
188	20240116	162700	52159785	2945	2945	2945	2945	0
189	20240116	162600	52159785	2945	2945	2945	2945	0
190	20240116	162500	52159785	2945	2945	2945	2945	0
191	20240116	162400	52159785	2945	2945	2945	2945	0
192	20240116	162300	52159785	2945	2945	2945	2945	0
193	20240116	162200	52159785	2945	2945	2945	2945	0
194	20240116	162100	52159785	2945	2945	2945	2945	0
195	20240116	162000	52159785	2945	2945	2945	2945	0
196	20240116	161900	52159785	2945	2945	2945	2945	0
197	20240116	161800	52159785	2945	2945	2945	2945	0
198	20240116	161700	52159785	2945	2945	2945	2945	0
199	20240116	161600	52159785	2945	2945	2945	2945	0
200	20240116	161500	52159785	2945	2945	2945	2945	0
201	20240116	161400	52159785	2945	2945	2945	2945	0
202	20240116	161300	52159785	2945	2945	2945	2945	0
203	20240116	161200	52159785	2945	2945	2945	2945	0
204	20240116	161100	52159785	2945	2945	2945	2945	0
205	20240116	161000	52159785	2945	2945	2945	2945	0
206	20240116	160900	52159785	2945	2945	2945	2945	0
207	20240116	160800	52159785	2945	2945	2945	2945	0
208	20240116	160700	52159785	2945	2945	2945	2945	0
209	20240116	160600	52159785	2945	2945	2945	2945	0
210	20240116	160500	52159785	2945	2945	2945	2945	0
211	20240116	160400	52159785	2945	2945	2945	2945	0
212	20240116	160300	52159785	2945	2945	2945	2945	1290
213	20240116	160200	52159785	2945	2945	2945	2945	0
214	20240116	160100	52159785	2945	2945	2945	2945	0
215	20240116	160000	52159785	2945	2945	2945	2945	0
216	20240116	155900	52159785	2945	2945	2945	2945	0
217	20240116	155800	52159785	2945	2945	2945	2945	0
218	20240116	155700	52159785	2945	2945	2945	2945	0
219	20240116	155600	52159785	2945	2945	2945	2945	0
220	20240116	155500	52159785	2945	2945	2945	2945	0
221	20240116	155400	52159785	2945	2945	2945	2945	0
222	20240116	155300	52159785	2945	2945	2945	2945	0
223	20240116	155200	52159785	2945	2945	2945	2945	0
224	20240116	155100	52159785	2945	2945	2945	2945	0
225	20240116	155000	52159785	2945	2945	2945	2945	0
226	20240116	154900	52159785	2945	2945	2945	2945	0
227	20240116	154800	52159785	2945	2945	2945	2945	0
228	20240116	154700	52159785	2945	2945	2945	2945	0
229	20240116	154600	52159785	2945	2945	2945	2945	0
230	20240116	154500	52159785	2945	2945	2945	2945	0
231	20240116	154400	52159785	2945	2945	2945	2945	0
232	20240116	154300	52159785	2945	2945	2945	2945	0
233	20240116	154200	52159785	2945	2945	2945	2945	0
234	20240116	154100	52159785	2945	2945	2945	2945	0
235	20240116	154000	52159785	2945	2945	2945	2945	0
236	20240116	153900	52159785	2945	2945	2945	2945	0
237	20240116	153800	52159785	2945	2945	2945	2945	0
238	20240116	153700	52159785	2945	2945	2945	2945	0
239	20240116	153600	52159785	2945	2945	2945	2945	0
240	20240116	153500	52159785	2945	2945	2945	2945	0
241	20240116	153400	52159785	2945	2945	2945	2945	0
242	20240116	153300	52159785	2945	2945	2945	2945	1290
243	20240116	153200	52159785	2945	2945	2945	2945	0
244	20240116	153100	52159785	2945	2945	2945	2945	0
245	20240116	153000	52159785	2945	2945	2945	2945	1290
246	20240116	152900	48360735	2945	2945	2945	2945	0
247	20240116	152800	48360735	2945	2945	2945	2945	0
248	20240116	152700	48360735	2945	2945	2945	2945	0
249	20240116	152600	48360735	2945	2945	2945	2945	0
250	20240116	152500	48360735	2945	2945	2945	2945	0
251	20240116	152400	48360735	2945	2945	2945	2945	0
252	20240116	152300	48360735	2945	2945	2945	2945	0
253	20240116	152200	48360735	2945	2945	2945	2945	0
254	20240116	152100	48360735	2945	2945	2945	2945	0
255	20240116	152000	48360735	2945	2945	2945	2945	0
256	20240116	151900	48360735	2945	2945	2945	2945	0
257	20240116	151800	48360735	2945	2945	2945	2945	0
258	20240116	151700	48360735	2945	2940	2945	2940	20
259	20240116	151600	48301930	2935	2935	2935	2935	0
260	20240116	151500	48301930	2935	2935	2935	2935	0
261	20240116	151400	48301930	2935	2935	2935	2935	0
262	20240116	151300	48301930	2935	2935	2935	2935	453
263	20240116	151200	46972375	2940	2940	2940	2940	0
264	20240116	151100	46972375	2940	2940	2940	2940	10
265	20240116	151000	46942975	2935	2935	2935	2935	13
266	20240116	150900	46904820	2940	2940	2940	2940	51
267	20240116	150800	46754880	2945	2945	2945	2945	40
268	20240116	150700	46637080	2945	2945	2945	2945	1
269	20240116	150600	46634135	2940	2940	2940	2940	0
270	20240116	150500	46634135	2940	2940	2940	2940	0
271	20240116	150400	46634135	2940	2940	2940	2940	0
272	20240116	150300	46634135	2940	2940	2940	2940	0
273	20240116	150200	46634135	2940	2940	2940	2940	1
274	20240116	150100	46631195	2940	2940	2940	2940	0
275	20240116	150000	46631195	2940	2940	2940	2940	0
276	20240116	145900	46631195	2940	2940	2940	2940	10
277	20240116	145800	46601795	2940	2940	2940	2940	0
278	20240116	145700	46601795	2940	2940	2940	2940	0
279	20240116	145600	46601795	2940	2940	2940	2940	0
280	20240116	145500	46601795	2940	2940	2940	2940	0
281	20240116	145400	46601795	2940	2940	2940	2940	0
282	20240116	145300	46601795	2940	2940	2940	2940	1811
283	20240116	145200	41277455	2945	2945	2945	2945	0
284	20240116	145100	41277455	2945	2945	2945	2945	0
285	20240116	145000	41277455	2945	2945	2945	2945	0
286	20240116	144900	41277455	2945	2945	2945	2945	0
287	20240116	144800	41277455	2945	2945	2945	2940	2710
288	20240116	144700	33296510	2945	2950	2950	2945	450
289	20240116	144600	31971145	2955	2955	2955	2955	0
290	20240116	144500	31971145	2955	2955	2955	2955	0
291	20240116	144400	31971145	2955	2955	2955	2955	0
292	20240116	144300	31971145	2955	2955	2955	2955	0
293	20240116	144200	31971145	2955	2955	2955	2955	0
294	20240116	144100	31971145	2955	2955	2955	2955	0
295	20240116	144000	31971145	2955	2955	2955	2955	0
296	20240116	143900	31971145	2955	2960	2960	2955	19
297	20240116	143800	31914930	2965	2960	2965	2960	6
298	20240116	143700	31897145	2975	2975	2975	2975	0
299	20240116	143600	31897145	2975	2975	2975	2975	0
300	20240116	143500	31897145	2975	2975	2975	2975	0
301	20240116	143400	31897145	2975	2975	2975	2975	0
302	20240116	143300	31897145	2975	2975	2975	2975	0
303	20240116	143200	31897145	2975	2975	2975	2975	0
304	20240116	143100	31897145	2975	2975	2975	2975	0
305	20240116	143000	31897145	2975	2975	2975	2975	0
306	20240116	142900	31897145	2975	2975	2975	2975	0
307	20240116	142800	31897145	2975	2975	2975	2975	0
308	20240116	142700	31897145	2975	2975	2975	2975	0
309	20240116	142600	31897145	2975	2975	2975	2975	0
310	20240116	142500	31897145	2975	2975	2975	2975	0
311	20240116	142400	31897145	2975	2975	2975	2975	0
312	20240116	142300	31897145	2975	2975	2975	2975	0
313	20240116	142200	31897145	2975	2975	2975	2975	0
314	20240116	142100	31897145	2975	2975	2975	2975	0
315	20240116	142000	31897145	2975	2975	2975	2975	0
316	20240116	141900	31897145	2975	2975	2975	2975	0
317	20240116	141800	31897145	2975	2975	2975	2975	0
318	20240116	141700	31897145	2975	2975	2975	2975	0
319	20240116	141600	31897145	2975	2975	2975	2975	0
320	20240116	141500	31897145	2975	2975	2975	2975	0
321	20240116	141400	31897145	2975	2975	2975	2975	0
322	20240116	141300	31897145	2975	2975	2975	2975	0
323	20240116	141200	31897145	2975	2975	2975	2975	0
324	20240116	141100	31897145	2975	2975	2975	2975	0
325	20240116	141000	31897145	2975	2975	2975	2975	0
326	20240116	140900	31897145	2975	2975	2975	2975	0
327	20240116	140800	31897145	2975	2975	2975	2975	1
328	20240116	140700	31894170	2955	2955	2955	2955	0
329	20240116	140600	31894170	2955	2955	2955	2955	0
330	20240116	140500	31894170	2955	2955	2955	2955	0
331	20240116	140400	31894170	2955	2955	2955	2955	0
332	20240116	140300	31894170	2955	2955	2955	2955	0
333	20240116	140200	31894170	2955	2955	2955	2955	0
334	20240116	140100	31894170	2955	2955	2955	2955	0
335	20240116	140000	31894170	2955	2955	2955	2955	10
336	20240116	135900	31864620	2945	2945	2945	2945	0
337	20240116	135800	31864620	2945	2945	2945	2945	0
338	20240116	135700	31864620	2945	2945	2945	2945	0
339	20240116	135600	31864620	2945	2945	2945	2945	20
340	20240116	135500	31805720	2945	2945	2945	2945	0
341	20240116	135400	31805720	2945	2945	2945	2945	0
342	20240116	135300	31805720	2945	2945	2945	2945	0
343	20240116	135200	31805720	2945	2945	2945	2945	0
344	20240116	135100	31805720	2945	2945	2945	2945	0
345	20240116	135000	31805720	2945	2945	2945	2945	0
346	20240116	134900	31805720	2945	2945	2945	2945	0
347	20240116	134800	31805720	2945	2945	2945	2945	30
348	20240116	134700	31717370	2945	2945	2945	2945	0
349	20240116	134600	31717370	2945	2945	2945	2945	0
350	20240116	134500	31717370	2945	2945	2945	2945	0
351	20240116	134400	31717370	2945	2945	2945	2945	0
352	20240116	134300	31717370	2945	2945	2945	2945	0
353	20240116	134200	31717370	2945	2945	2945	2945	0
354	20240116	134100	31717370	2945	2945	2945	2945	0
355	20240116	134000	31717370	2945	2945	2945	2945	0
356	20240116	133900	31717370	2945	2945	2945	2945	0
357	20240116	133800	31717370	2945	2945	2945	2945	0
358	20240116	133700	31717370	2945	2945	2945	2945	0
359	20240116	133600	31717370	2945	2945	2945	2945	0
360	20240116	133500	31717370	2945	2955	2955	2945	289
361	20240116	133400	30865445	2970	2970	2970	2970	0
362	20240116	133300	30865445	2970	2970	2970	2970	0
363	20240116	133200	30865445	2970	2970	2970	2970	0
364	20240116	133100	30865445	2970	2970	2970	2970	1
365	20240116	133000	30862475	2960	2960	2960	2960	0
366	20240116	132900	30862475	2960	2960	2960	2960	0
367	20240116	132800	30862475	2960	2960	2960	2960	0
368	20240116	132700	30862475	2960	2960	2960	2960	0
369	20240116	132600	30862475	2960	2960	2960	2960	0
370	20240116	132500	30862475	2960	2960	2960	2960	0
371	20240116	132400	30862475	2960	2960	2960	2960	0
372	20240116	132300	30862475	2960	2960	2960	2960	0
373	20240116	132200	30862475	2960	2960	2960	2960	3
374	20240116	132100	30853595	2965	2965	2965	2965	0
375	20240116	132000	30853595	2965	2965	2965	2965	0
376	20240116	131900	30853595	2965	2965	2965	2965	0
377	20240116	131800	30853595	2965	2965	2965	2965	0
378	20240116	131700	30853595	2965	2965	2965	2965	0
379	20240116	131600	30853595	2965	2965	2965	2965	0
380	20240116	131500	30853595	2965	2965	2965	2965	0
381	20240116	131400	30853595	2965	2965	2965	2965	0
382	20240116	131300	30853595	2965	2965	2965	2965	0
383	20240116	131200	30853595	2965	2965	2965	2965	0
384	20240116	131100	30853595	2965	2965	2965	2965	0
385	20240116	131000	30853595	2965	2965	2965	2965	0
386	20240116	130900	30853595	2965	2965	2965	2965	0
387	20240116	130800	30853595	2965	2965	2965	2965	0
388	20240116	130700	30853595	2965	2965	2965	2965	0
389	20240116	130600	30853595	2965	2965	2965	2965	0
390	20240116	130500	30853595	2965	2965	2965	2965	0
391	20240116	130400	30853595	2965	2965	2965	2965	0
392	20240116	130300	30853595	2965	2965	2965	2965	0
393	20240116	130200	30853595	2965	2965	2965	2965	2
394	20240116	130100	30847665	2955	2955	2955	2955	0
395	20240116	130000	30847665	2955	2955	2955	2955	3
396	20240116	125900	30838800	2955	2955	2955	2955	0
397	20240116	125800	30838800	2955	2955	2955	2955	5
398	20240116	125700	30824025	2960	2960	2960	2960	0
399	20240116	125600	30824025	2960	2960	2960	2960	0
400	20240116	125500	30824025	2960	2960	2960	2960	0
401	20240116	125400	30824025	2960	2960	2960	2960	100
402	20240116	125300	30528025	2970	2970	2970	2970	1
403	20240116	125200	30525055	2965	2965	2965	2965	0
404	20240116	125100	30525055	2965	2965	2965	2965	0
405	20240116	125000	30525055	2965	2965	2965	2965	0
406	20240116	124900	30525055	2965	2965	2965	2965	0
407	20240116	124800	30525055	2965	2965	2965	2965	0
408	20240116	124700	30525055	2965	2965	2965	2965	0
409	20240116	124600	30525055	2965	2965	2965	2965	0
410	20240116	124500	30525055	2965	2965	2965	2965	0
411	20240116	124400	30525055	2965	2965	2965	2965	0
412	20240116	124300	30525055	2965	2965	2965	2965	0
413	20240116	124200	30525055	2965	2965	2965	2965	0
414	20240116	124100	30525055	2965	2965	2965	2965	0
415	20240116	124000	30525055	2965	2965	2965	2965	1
416	20240116	123900	30522090	2950	2950	2950	2950	0
417	20240116	123800	30522090	2950	2950	2950	2950	0
418	20240116	123700	30522090	2950	2950	2950	2950	0
419	20240116	123600	30522090	2950	2950	2950	2950	0
420	20240116	123500	30522090	2950	2950	2950	2950	0
421	20240116	123400	30522090	2950	2950	2950	2950	0
422	20240116	123300	30522090	2950	2950	2950	2950	0
423	20240116	123200	30522090	2950	2950	2950	2950	0
424	20240116	123100	30522090	2950	2950	2950	2950	0
425	20240116	123000	30522090	2950	2950	2950	2950	0
426	20240116	122900	30522090	2950	2950	2950	2950	0
427	20240116	122800	30522090	2950	2950	2950	2950	0
428	20240116	122700	30522090	2950	2950	2950	2950	0
429	20240116	122600	30522090	2950	2950	2950	2950	0
430	20240116	122500	30522090	2950	2950	2950	2950	0
431	20240116	122400	30522090	2950	2950	2950	2950	0
432	20240116	122300	30522090	2950	2950	2950	2950	0
433	20240116	122200	30522090	2950	2950	2950	2950	0
434	20240116	122100	30522090	2950	2950	2950	2950	0
435	20240116	122000	30522090	2950	2950	2950	2950	0
436	20240116	121900	30522090	2950	2950	2950	2950	0
437	20240116	121800	30522090	2950	2950	2950	2950	0
438	20240116	121700	30522090	2950	2950	2950	2950	0
439	20240116	121600	30522090	2950	2950	2950	2950	0
440	20240116	121500	30522090	2950	2950	2950	2950	0
441	20240116	121400	30522090	2950	2950	2950	2950	0
442	20240116	121300	30522090	2950	2950	2950	2950	0
443	20240116	121200	30522090	2950	2950	2950	2950	0
444	20240116	121100	30522090	2950	2950	2950	2950	0
445	20240116	121000	30522090	2950	2950	2950	2950	0
446	20240116	120900	30522090	2950	2950	2950	2950	0
447	20240116	120800	30522090	2950	2950	2950	2950	0
448	20240116	120700	30522090	2950	2950	2950	2950	0
449	20240116	120600	30522090	2950	2950	2950	2950	0
450	20240116	120500	30522090	2950	2950	2950	2950	0
451	20240116	120400	30522090	2950	2950	2950	2950	0
452	20240116	120300	30522090	2950	2950	2950	2950	0
453	20240116	120200	30522090	2950	2950	2950	2950	0
454	20240116	120100	30522090	2950	2950	2950	2950	0
455	20240116	120000	30522090	2950	2950	2950	2950	0
456	20240116	115900	30522090	2950	2950	2950	2950	0
457	20240116	115800	30522090	2950	2950	2950	2950	0
458	20240116	115700	30522090	2950	2950	2950	2950	0
459	20240116	115600	30522090	2950	2950	2950	2950	1
460	20240116	115500	30519140	2950	2950	2950	2950	0
461	20240116	115400	30519140	2950	2950	2950	2950	1
462	20240116	115300	30516190	2965	2965	2965	2965	0
463	20240116	115200	30516190	2965	2965	2965	2965	0
464	20240116	115100	30516190	2965	2965	2965	2965	0
465	20240116	115000	30516190	2965	2965	2965	2965	0
466	20240116	114900	30516190	2965	2965	2965	2965	30
467	20240116	114800	30427240	2965	2965	2965	2965	0
468	20240116	114700	30427240	2965	2965	2965	2965	0
469	20240116	114600	30427240	2965	2965	2965	2965	0
470	20240116	114500	30427240	2965	2965	2965	2965	0
471	20240116	114400	30427240	2965	2965	2965	2965	0
472	20240116	114300	30427240	2965	2965	2965	2965	0
473	20240116	114200	30427240	2965	2965	2965	2965	0
474	20240116	114100	30427240	2965	2965	2965	2965	0
475	20240116	114000	30427240	2965	2965	2965	2965	0
476	20240116	113900	30427240	2965	2965	2965	2965	0
477	20240116	113800	30427240	2965	2965	2965	2965	0
478	20240116	113700	30427240	2965	2965	2965	2965	0
479	20240116	113600	30427240	2965	2965	2965	2965	0
480	20240116	113500	30427240	2965	2965	2965	2965	0
481	20240116	113400	30427240	2965	2965	2965	2965	0
482	20240116	113300	30427240	2965	2965	2965	2965	0
483	20240116	113200	30427240	2965	2965	2965	2965	4
484	20240116	113100	30415380	2965	2965	2965	2965	0
485	20240116	113000	30415380	2965	2965	2965	2965	0
486	20240116	112900	30415380	2965	2965	2965	2965	0
487	20240116	112800	30415380	2965	2965	2965	2965	0
488	20240116	112700	30415380	2965	2965	2965	2965	0
489	20240116	112600	30415380	2965	2965	2965	2965	0
490	20240116	112500	30415380	2965	2965	2965	2965	0
491	20240116	112400	30415380	2965	2965	2965	2965	0
492	20240116	112300	30415380	2965	2965	2965	2965	0
493	20240116	112200	30415380	2965	2965	2965	2965	0
494	20240116	112100	30415380	2965	2965	2965	2965	0
495	20240116	112000	30415380	2965	2965	2965	2965	1
496	20240116	111900	30412415	2965	2965	2965	2965	2
497	20240116	111800	30406485	2940	2940	2940	2940	0
498	20240116	111700	30406485	2940	2940	2940	2940	0
499	20240116	111600	30406485	2940	2940	2940	2940	0
500	20240116	111500	30406485	2940	2940	2940	2940	0
501	20240116	111400	30406485	2940	2940	2940	2940	0
502	20240116	111300	30406485	2940	2940	2940	2940	0
503	20240116	111200	30406485	2940	2940	2940	2940	0
504	20240116	111100	30406485	2940	2940	2940	2940	0
505	20240116	111000	30406485	2940	2940	2940	2940	1410
506	20240116	110900	26261085	2940	2940	2940	2940	686
507	20240116	110800	24244245	2940	2940	2940	2940	0
508	20240116	110700	24244245	2940	2940	2940	2940	0
509	20240116	110600	24244245	2940	2940	2940	2940	0
510	20240116	110500	24244245	2940	2940	2940	2940	0
511	20240116	110400	24244245	2940	2940	2940	2940	0
512	20240116	110300	24244245	2940	2940	2940	2940	0
513	20240116	110200	24244245	2940	2940	2940	2940	0
514	20240116	110100	24244245	2940	2940	2940	2940	0
515	20240116	110000	24244245	2940	2940	2940	2940	0
516	20240116	105900	24244245	2940	2940	2940	2940	0
517	20240116	105800	24244245	2940	2940	2940	2940	0
518	20240116	105700	24244245	2940	2940	2940	2940	0
519	20240116	105600	24244245	2940	2940	2940	2940	0
520	20240116	105500	24244245	2940	2940	2940	2940	0
521	20240116	105400	24244245	2940	2940	2940	2940	500
522	20240116	105300	22774245	2940	2940	2940	2940	0
523	20240116	105200	22774245	2940	2940	2940	2940	0
524	20240116	105100	22774245	2940	2940	2940	2940	0
525	20240116	105000	22774245	2940	2940	2940	2940	0
526	20240116	104900	22774245	2940	2940	2940	2940	0
527	20240116	104800	22774245	2940	2940	2940	2940	0
528	20240116	104700	22774245	2940	2940	2940	2940	0
529	20240116	104600	22774245	2940	2940	2940	2940	0
530	20240116	104500	22774245	2940	2940	2940	2940	0
531	20240116	104400	22774245	2940	2940	2940	2940	0
532	20240116	104300	22774245	2940	2940	2940	2940	0
533	20240116	104200	22774245	2940	2940	2940	2940	0
534	20240116	104100	22774245	2940	2940	2940	2940	0
535	20240116	104000	22774245	2940	2940	2940	2940	0
536	20240116	103900	22774245	2940	2940	2940	2940	148
537	20240116	103800	22339125	2940	2940	2940	2940	0
538	20240116	103700	22339125	2940	2940	2940	2940	0
539	20240116	103600	22339125	2940	2940	2940	2940	0
540	20240116	103500	22339125	2940	2940	2940	2940	0
541	20240116	103400	22339125	2940	2940	2940	2940	0
542	20240116	103300	22339125	2940	2940	2940	2940	0
543	20240116	103200	22339125	2940	2940	2940	2940	0
544	20240116	103100	22339125	2940	2940	2940	2940	0
545	20240116	103000	22339125	2940	2940	2940	2940	0
546	20240116	102900	22339125	2940	2940	2940	2940	0
547	20240116	102800	22339125	2940	2940	2940	2940	0
548	20240116	102700	22339125	2940	2945	2945	2940	12
549	20240116	102600	22303790	2945	2945	2945	2945	0
550	20240116	102500	22303790	2945	2945	2945	2945	0
551	20240116	102400	22303790	2945	2945	2945	2945	0
552	20240116	102300	22303790	2945	2945	2945	2945	23
553	20240116	102200	22236055	2945	2945	2945	2945	0
554	20240116	102100	22236055	2945	2945	2945	2945	0
555	20240116	102000	22236055	2945	2945	2945	2945	0
556	20240116	101900	22236055	2945	2945	2945	2945	0
557	20240116	101800	22236055	2945	2945	2945	2945	5
558	20240116	101700	22221330	2945	2945	2945	2945	0
559	20240116	101600	22221330	2945	2945	2945	2945	0
560	20240116	101500	22221330	2945	2945	2945	2945	0
561	20240116	101400	22221330	2945	2945	2945	2945	0
562	20240116	101300	22221330	2945	2945	2945	2945	0
563	20240116	101200	22221330	2945	2945	2945	2945	1
564	20240116	101100	22218385	2945	2940	2945	2930	430
565	20240116	101000	20956885	2940	2940	2940	2940	0
566	20240116	100900	20956885	2940	2940	2940	2940	0
567	20240116	100800	20956885	2940	2940	2940	2940	0
568	20240116	100700	20956885	2940	2940	2940	2940	0
569	20240116	100600	20956885	2940	2940	2940	2940	20
570	20240116	100500	20898085	2940	2940	2940	2940	0
571	20240116	100400	20898085	2940	2940	2940	2940	0
572	20240116	100300	20898085	2940	2940	2940	2940	749
573	20240116	100200	18696025	2940	2940	2940	2940	3216
574	20240116	100100	9240985	2940	2950	2950	2940	14
575	20240116	100000	9199725	2950	2945	2950	2945	32
576	20240116	095900	9105475	2940	2945	2945	2940	54
577	20240116	095800	8946465	2940	2940	2940	2940	0
578	20240116	095700	8946465	2940	2940	2940	2940	10
579	20240116	095600	8917065	2955	2955	2955	2955	0
580	20240116	095500	8917065	2955	2955	2955	2955	0
581	20240116	095400	8917065	2955	2955	2955	2955	0
582	20240116	095300	8917065	2955	2955	2955	2955	1
583	20240116	095200	8914110	2940	2940	2940	2940	0
584	20240116	095100	8914110	2940	2945	2945	2940	1021
585	20240116	095000	5909880	2950	2950	2950	2950	0
586	20240116	094900	5909880	2950	2950	2950	2950	0
587	20240116	094800	5909880	2950	2950	2950	2950	0
588	20240116	094700	5909880	2950	2950	2950	2950	0
589	20240116	094600	5909880	2950	2950	2950	2950	308
590	20240116	094500	5001280	2970	2970	2970	2970	0
591	20240116	094400	5001280	2970	2970	2970	2970	0
592	20240116	094300	5001280	2970	2970	2970	2970	0
593	20240116	094200	5001280	2970	2970	2970	2970	0
594	20240116	094100	5001280	2970	2970	2970	2970	0
595	20240116	094000	5001280	2970	2970	2970	2970	0
596	20240116	093900	5001280	2970	2970	2970	2970	0
597	20240116	093800	5001280	2970	2970	2970	2970	1
598	20240116	093700	4998310	2955	2960	2980	2955	78
599	20240116	093600	4767120	2960	2960	2960	2960	4
600	20240116	093500	4755280	2960	2960	2960	2960	0
601	20240116	093400	4755280	2960	2960	2960	2960	0
602	20240116	093300	4755280	2960	2960	2960	2960	0
603	20240116	093200	4755280	2960	2960	2960	2960	20
604	20240116	093100	4696080	2960	2960	2960	2960	1
605	20240116	093000	4693120	2955	2955	2955	2955	0
606	20240116	092900	4693120	2955	2955	2955	2955	0
607	20240116	092800	4693120	2955	2955	2955	2955	1
608	20240116	092700	4690165	2960	2960	2960	2960	0
609	20240116	092600	4690165	2960	2960	2960	2960	1
610	20240116	092500	4687205	2950	2950	2950	2950	0
611	20240116	092400	4687205	2950	2950	2950	2950	0
612	20240116	092300	4687205	2950	2950	2950	2950	11
613	20240116	092200	4654755	2950	2950	2950	2950	20
614	20240116	092100	4595755	2950	2950	2950	2950	72
615	20240116	092000	4383355	2950	2950	2950	2950	27
616	20240116	091900	4303705	2950	2950	2950	2950	353
617	20240116	091800	3262355	2950	2950	2950	2950	30
618	20240116	091700	3173855	2955	2955	2955	2955	421
619	20240116	091600	1929800	2960	2960	2960	2960	0
620	20240116	091500	1929800	2960	2960	2960	2960	3
621	20240116	091400	1920920	2960	2960	2965	2960	19
622	20240116	091300	1864610	2960	2960	2960	2960	125
623	20240116	091200	1494610	2960	2960	2960	2960	0
624	20240116	091100	1494610	2960	2960	2960	2960	4
625	20240116	091000	1482770	2955	2955	2955	2955	0
626	20240116	090900	1482770	2955	2955	2955	2955	0
627	20240116	090800	1482770	2955	2955	2955	2955	23
628	20240116	090700	1414805	2960	2955	2960	2950	26
629	20240116	090600	1338010	2960	2960	2960	2960	0
630	20240116	090500	1338010	2960	2955	2960	2950	168
631	20240116	090400	842175	2955	2955	2955	2955	0
632	20240116	090300	842175	2955	2955	2955	2955	1
633	20240116	090200	839220	2955	2955	2955	2955	5
634	20240116	090100	824445	2955	2955	2955	2955	58
635	20240116	090000	653055	2955	2955	2955	2955	221