KissMeData/070300/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194800	12539805	2950	2950	2950	2950	695
3	20240117	194700	12539805	2950	2950	2950	2950	0
4	20240117	194600	12539805	2950	2950	2950	2950	0
5	20240117	194500	12539805	2950	2950	2950	2950	0
6	20240117	194400	12539805	2950	2950	2950	2950	0
7	20240117	194300	12539805	2950	2950	2950	2950	0
8	20240117	194200	12539805	2950	2950	2950	2950	0
9	20240117	194100	12539805	2950	2950	2950	2950	0
10	20240117	194000	12539805	2950	2950	2950	2950	0
11	20240117	193900	12539805	2950	2950	2950	2950	0
12	20240117	193800	12539805	2950	2950	2950	2950	0
13	20240117	193700	12539805	2950	2950	2950	2950	0
14	20240117	193600	12539805	2950	2950	2950	2950	0
15	20240117	193500	12539805	2950	2950	2950	2950	0
16	20240117	193400	12539805	2950	2950	2950	2950	0
17	20240117	193300	12539805	2950	2950	2950	2950	0
18	20240117	193200	12539805	2950	2950	2950	2950	0
19	20240117	193100	12539805	2950	2950	2950	2950	0
20	20240117	193000	12539805	2950	2950	2950	2950	0
21	20240117	192900	12539805	2950	2950	2950	2950	0
22	20240117	192800	12539805	2950	2950	2950	2950	0
23	20240117	192700	12539805	2950	2950	2950	2950	0
24	20240117	192600	12539805	2950	2950	2950	2950	0
25	20240117	192500	12539805	2950	2950	2950	2950	0
26	20240117	192400	12539805	2950	2950	2950	2950	0
27	20240117	192300	12539805	2950	2950	2950	2950	0
28	20240117	192200	12539805	2950	2950	2950	2950	0
29	20240117	192100	12539805	2950	2950	2950	2950	0
30	20240117	192000	12539805	2950	2950	2950	2950	0
31	20240117	191900	12539805	2950	2950	2950	2950	0
32	20240117	191800	12539805	2950	2950	2950	2950	695
33	20240117	191700	12539805	2950	2950	2950	2950	0
34	20240117	191600	12539805	2950	2950	2950	2950	0
35	20240117	191500	12539805	2950	2950	2950	2950	0
36	20240117	191400	12539805	2950	2950	2950	2950	0
37	20240117	191300	12539805	2950	2950	2950	2950	0
38	20240117	191200	12539805	2950	2950	2950	2950	0
39	20240117	191100	12539805	2950	2950	2950	2950	0
40	20240117	191000	12539805	2950	2950	2950	2950	0
41	20240117	190900	12539805	2950	2950	2950	2950	0
42	20240117	190800	12539805	2950	2950	2950	2950	0
43	20240117	190700	12539805	2950	2950	2950	2950	0
44	20240117	190600	12539805	2950	2950	2950	2950	0
45	20240117	190500	12539805	2950	2950	2950	2950	0
46	20240117	190400	12539805	2950	2950	2950	2950	0
47	20240117	190300	12539805	2950	2950	2950	2950	0
48	20240117	190200	12539805	2950	2950	2950	2950	0
49	20240117	190100	12539805	2950	2950	2950	2950	0
50	20240117	190000	12539805	2950	2950	2950	2950	0
51	20240117	185900	12539805	2950	2950	2950	2950	0
52	20240117	185800	12539805	2950	2950	2950	2950	0
53	20240117	185700	12539805	2950	2950	2950	2950	0
54	20240117	185600	12539805	2950	2950	2950	2950	0
55	20240117	185500	12539805	2950	2950	2950	2950	0
56	20240117	185400	12539805	2950	2950	2950	2950	0
57	20240117	185300	12539805	2950	2950	2950	2950	0
58	20240117	185200	12539805	2950	2950	2950	2950	0
59	20240117	185100	12539805	2950	2950	2950	2950	0
60	20240117	185000	12539805	2950	2950	2950	2950	0
61	20240117	184900	12539805	2950	2950	2950	2950	0
62	20240117	184800	12539805	2950	2950	2950	2950	695
63	20240117	184700	12539805	2950	2950	2950	2950	0
64	20240117	184600	12539805	2950	2950	2950	2950	0
65	20240117	184500	12539805	2950	2950	2950	2950	0
66	20240117	184400	12539805	2950	2950	2950	2950	0
67	20240117	184300	12539805	2950	2950	2950	2950	0
68	20240117	184200	12539805	2950	2950	2950	2950	0
69	20240117	184100	12539805	2950	2950	2950	2950	0
70	20240117	184000	12539805	2950	2950	2950	2950	0
71	20240117	183900	12539805	2950	2950	2950	2950	0
72	20240117	183800	12539805	2950	2950	2950	2950	0
73	20240117	183700	12539805	2950	2950	2950	2950	0
74	20240117	183600	12539805	2950	2950	2950	2950	0
75	20240117	183500	12539805	2950	2950	2950	2950	0
76	20240117	183400	12539805	2950	2950	2950	2950	0
77	20240117	183300	12539805	2950	2950	2950	2950	0
78	20240117	183200	12539805	2950	2950	2950	2950	0
79	20240117	183100	12539805	2950	2950	2950	2950	0
80	20240117	183000	12539805	2950	2950	2950	2950	0
81	20240117	182900	12539805	2950	2950	2950	2950	0
82	20240117	182800	12539805	2950	2950	2950	2950	0
83	20240117	182700	12539805	2950	2950	2950	2950	0
84	20240117	182600	12539805	2950	2950	2950	2950	0
85	20240117	182500	12539805	2950	2950	2950	2950	0
86	20240117	182400	12539805	2950	2950	2950	2950	0
87	20240117	182300	12539805	2950	2950	2950	2950	0
88	20240117	182200	12539805	2950	2950	2950	2950	0
89	20240117	182100	12539805	2950	2950	2950	2950	0
90	20240117	182000	12539805	2950	2950	2950	2950	0
91	20240117	181900	12539805	2950	2950	2950	2950	0
92	20240117	181800	12539805	2950	2950	2950	2950	695
93	20240117	181700	12539805	2950	2950	2950	2950	0
94	20240117	181600	12539805	2950	2950	2950	2950	0
95	20240117	181500	12539805	2950	2950	2950	2950	0
96	20240117	181400	12539805	2950	2950	2950	2950	0
97	20240117	181300	12539805	2950	2950	2950	2950	0
98	20240117	181200	12539805	2950	2950	2950	2950	0
99	20240117	181100	12539805	2950	2950	2950	2950	0
100	20240117	181000	12539805	2950	2950	2950	2950	0
101	20240117	180900	12539805	2950	2950	2950	2950	0
102	20240117	180800	12539805	2950	2950	2950	2950	0
103	20240117	180700	12539805	2950	2950	2950	2950	0
104	20240117	180600	12539805	2950	2950	2950	2950	0
105	20240117	180500	12539805	2950	2950	2950	2950	0
106	20240117	180400	12539805	2950	2950	2950	2950	0
107	20240117	180300	12539805	2950	2950	2950	2950	0
108	20240117	180200	12539805	2950	2950	2950	2950	0
109	20240117	180100	12539805	2950	2950	2950	2950	0
110	20240117	180000	12539805	2950	2950	2950	2950	0
111	20240117	175900	12539805	2950	2950	2950	2950	0
112	20240117	175800	12539805	2950	2950	2950	2950	0
113	20240117	175700	12539805	2950	2950	2950	2950	0
114	20240117	175600	12539805	2950	2950	2950	2950	0
115	20240117	175500	12539805	2950	2950	2950	2950	0
116	20240117	175400	12539805	2950	2950	2950	2950	0
117	20240117	175300	12539805	2950	2950	2950	2950	0
118	20240117	175200	12539805	2950	2950	2950	2950	0
119	20240117	175100	12539805	2950	2950	2950	2950	0
120	20240117	175000	12539805	2950	2950	2950	2950	0
121	20240117	174900	12539805	2950	2950	2950	2950	0
122	20240117	174800	12539805	2950	2950	2950	2950	695
123	20240117	174700	12539805	2950	2950	2950	2950	0
124	20240117	174600	12539805	2950	2950	2950	2950	0
125	20240117	174500	12539805	2950	2950	2950	2950	0
126	20240117	174400	12539805	2950	2950	2950	2950	0
127	20240117	174300	12539805	2950	2950	2950	2950	0
128	20240117	174200	12539805	2950	2950	2950	2950	0
129	20240117	174100	12539805	2950	2950	2950	2950	0
130	20240117	174000	12539805	2950	2950	2950	2950	0
131	20240117	173900	12539805	2950	2950	2950	2950	0
132	20240117	173800	12539805	2950	2950	2950	2950	0
133	20240117	173700	12539805	2950	2950	2950	2950	0
134	20240117	173600	12539805	2950	2950	2950	2950	0
135	20240117	173500	12539805	2950	2950	2950	2950	0
136	20240117	173400	12539805	2950	2950	2950	2950	0
137	20240117	173300	12539805	2950	2950	2950	2950	0
138	20240117	173200	12539805	2950	2950	2950	2950	0
139	20240117	173100	12539805	2950	2950	2950	2950	0
140	20240117	173000	12539805	2950	2950	2950	2950	0
141	20240117	172900	12539805	2950	2950	2950	2950	0
142	20240117	172800	12539805	2950	2950	2950	2950	0
143	20240117	172700	12539805	2950	2950	2950	2950	0
144	20240117	172600	12539805	2950	2950	2950	2950	0
145	20240117	172500	12539805	2950	2950	2950	2950	0
146	20240117	172400	12539805	2950	2950	2950	2950	0
147	20240117	172300	12539805	2950	2950	2950	2950	0
148	20240117	172200	12539805	2950	2950	2950	2950	0
149	20240117	172100	12539805	2950	2950	2950	2950	0
150	20240117	172000	12539805	2950	2950	2950	2950	0
151	20240117	171900	12539805	2950	2950	2950	2950	0
152	20240117	171800	12539805	2950	2950	2950	2950	695
153	20240117	171700	12539805	2950	2950	2950	2950	0
154	20240117	171600	12539805	2950	2950	2950	2950	0
155	20240117	171500	12539805	2950	2950	2950	2950	0
156	20240117	171400	12539805	2950	2950	2950	2950	0
157	20240117	171300	12539805	2950	2950	2950	2950	0
158	20240117	171200	12539805	2950	2950	2950	2950	0
159	20240117	171100	12539805	2950	2950	2950	2950	0
160	20240117	171000	12539805	2950	2950	2950	2950	0
161	20240117	170900	12539805	2950	2950	2950	2950	0
162	20240117	170800	12539805	2950	2950	2950	2950	0
163	20240117	170700	12539805	2950	2950	2950	2950	0
164	20240117	170600	12539805	2950	2950	2950	2950	0
165	20240117	170500	12539805	2950	2950	2950	2950	0
166	20240117	170400	12539805	2950	2950	2950	2950	0
167	20240117	170300	12539805	2950	2950	2950	2950	0
168	20240117	170200	12539805	2950	2950	2950	2950	0
169	20240117	170100	12539805	2950	2950	2950	2950	0
170	20240117	170000	12539805	2950	2950	2950	2950	0
171	20240117	165900	12539805	2950	2950	2950	2950	0
172	20240117	165800	12539805	2950	2950	2950	2950	0
173	20240117	165700	12539805	2950	2950	2950	2950	0
174	20240117	165600	12539805	2950	2950	2950	2950	0
175	20240117	165500	12539805	2950	2950	2950	2950	0
176	20240117	165400	12539805	2950	2950	2950	2950	0
177	20240117	165300	12539805	2950	2950	2950	2950	0
178	20240117	165200	12539805	2950	2950	2950	2950	0
179	20240117	165100	12539805	2950	2950	2950	2950	0
180	20240117	165000	12539805	2950	2950	2950	2950	0
181	20240117	164900	12539805	2950	2950	2950	2950	0
182	20240117	164800	12539805	2950	2950	2950	2950	695
183	20240117	164700	12539805	2950	2950	2950	2950	0
184	20240117	164600	12539805	2950	2950	2950	2950	0
185	20240117	164500	12539805	2950	2950	2950	2950	0
186	20240117	164400	12539805	2950	2950	2950	2950	0
187	20240117	164300	12539805	2950	2950	2950	2950	0
188	20240117	164200	12539805	2950	2950	2950	2950	0
189	20240117	164100	12539805	2950	2950	2950	2950	0
190	20240117	164000	12539805	2950	2950	2950	2950	0
191	20240117	163900	12539805	2950	2950	2950	2950	0
192	20240117	163800	12539805	2950	2950	2950	2950	0
193	20240117	163700	12539805	2950	2950	2950	2950	0
194	20240117	163600	12539805	2950	2950	2950	2950	0
195	20240117	163500	12539805	2950	2950	2950	2950	0
196	20240117	163400	12539805	2950	2950	2950	2950	0
197	20240117	163300	12539805	2950	2950	2950	2950	0
198	20240117	163200	12539805	2950	2950	2950	2950	0
199	20240117	163100	12539805	2950	2950	2950	2950	0
200	20240117	163000	12539805	2950	2950	2950	2950	0
201	20240117	162900	12539805	2950	2950	2950	2950	0
202	20240117	162800	12539805	2950	2950	2950	2950	0
203	20240117	162700	12539805	2950	2950	2950	2950	0
204	20240117	162600	12539805	2950	2950	2950	2950	0
205	20240117	162500	12539805	2950	2950	2950	2950	0
206	20240117	162400	12539805	2950	2950	2950	2950	0
207	20240117	162300	12539805	2950	2950	2950	2950	0
208	20240117	162200	12539805	2950	2950	2950	2950	0
209	20240117	162100	12539805	2950	2950	2950	2950	0
210	20240117	162000	12539805	2950	2950	2950	2950	0
211	20240117	161900	12539805	2950	2950	2950	2950	0
212	20240117	161800	12539805	2950	2950	2950	2950	695
213	20240117	161700	12539805	2950	2950	2950	2950	0
214	20240117	161600	12539805	2950	2950	2950	2950	0
215	20240117	161500	12539805	2950	2950	2950	2950	0
216	20240117	161400	12539805	2950	2950	2950	2950	0
217	20240117	161300	12539805	2950	2950	2950	2950	0
218	20240117	161200	12539805	2950	2950	2950	2950	0
219	20240117	161100	12539805	2950	2950	2950	2950	0
220	20240117	161000	12539805	2950	2950	2950	2950	0
221	20240117	160900	12539805	2950	2950	2950	2950	0
222	20240117	160800	12539805	2950	2950	2950	2950	0
223	20240117	160700	12539805	2950	2950	2950	2950	0
224	20240117	160600	12539805	2950	2950	2950	2950	0
225	20240117	160500	12539805	2950	2950	2950	2950	0
226	20240117	160400	12539805	2950	2950	2950	2950	0
227	20240117	160300	12539805	2950	2950	2950	2950	0
228	20240117	160200	12539805	2950	2950	2950	2950	0
229	20240117	160100	12539805	2950	2950	2950	2950	0
230	20240117	160000	12539805	2950	2950	2950	2950	0
231	20240117	155900	12539805	2950	2950	2950	2950	0
232	20240117	155800	12539805	2950	2950	2950	2950	0
233	20240117	155700	12539805	2950	2950	2950	2950	0
234	20240117	155600	12539805	2950	2950	2950	2950	0
235	20240117	155500	12539805	2950	2950	2950	2950	0
236	20240117	155400	12539805	2950	2950	2950	2950	0
237	20240117	155300	12539805	2950	2950	2950	2950	0
238	20240117	155200	12539805	2950	2950	2950	2950	0
239	20240117	155100	12539805	2950	2950	2950	2950	0
240	20240117	155000	12539805	2950	2950	2950	2950	0
241	20240117	154900	12539805	2950	2950	2950	2950	0
242	20240117	154800	12539805	2950	2950	2950	2950	695
243	20240117	154700	12539805	2950	2950	2950	2950	0
244	20240117	154600	12539805	2950	2950	2950	2950	0
245	20240117	154500	12539805	2950	2950	2950	2950	0
246	20240117	154400	12539805	2950	2950	2950	2950	0
247	20240117	154300	12539805	2950	2950	2950	2950	0
248	20240117	154200	12539805	2950	2950	2950	2950	0
249	20240117	154100	12539805	2950	2950	2950	2950	0
250	20240117	154000	12539805	2950	2950	2950	2950	0
251	20240117	153900	12539805	2950	2950	2950	2950	0
252	20240117	153800	12539805	2950	2950	2950	2950	0
253	20240117	153700	12539805	2950	2950	2950	2950	0
254	20240117	153600	12539805	2950	2950	2950	2950	0
255	20240117	153500	12539805	2950	2950	2950	2950	0
256	20240117	153400	12539805	2950	2950	2950	2950	0
257	20240117	153300	12539805	2950	2950	2950	2950	0
258	20240117	153200	12539805	2950	2950	2950	2950	0
259	20240117	153100	12539805	2950	2950	2950	2950	0
260	20240117	153000	12539805	2950	2950	2950	2950	695
261	20240117	152900	10489555	2950	2950	2950	2950	0
262	20240117	152800	10489555	2950	2950	2950	2950	0
263	20240117	152700	10489555	2950	2950	2950	2950	0
264	20240117	152600	10489555	2950	2950	2950	2950	0
265	20240117	152500	10489555	2950	2950	2950	2950	0
266	20240117	152400	10489555	2950	2950	2950	2950	0
267	20240117	152300	10489555	2950	2950	2950	2950	0
268	20240117	152200	10489555	2950	2950	2950	2950	0
269	20240117	152100	10489555	2950	2950	2950	2950	0
270	20240117	152000	10489555	2950	2950	2950	2950	0
271	20240117	151900	10489555	2950	2950	2950	2950	0
272	20240117	151800	10489555	2950	2950	2950	2950	0
273	20240117	151700	10489555	2950	2950	2950	2950	0
274	20240117	151600	10489555	2950	2950	2950	2950	0
275	20240117	151500	10489555	2950	2950	2950	2950	0
276	20240117	151400	10489555	2950	2950	2950	2950	0
277	20240117	151300	10489555	2950	2950	2950	2950	0
278	20240117	151200	10489555	2950	2950	2950	2950	0
279	20240117	151100	10489555	2950	2950	2950	2950	0
280	20240117	151000	10489555	2950	2950	2950	2950	0
281	20240117	150900	10489555	2950	2950	2950	2950	0
282	20240117	150800	10489555	2950	2950	2950	2950	0
283	20240117	150700	10489555	2950	2950	2950	2950	0
284	20240117	150600	10489555	2950	2950	2950	2950	0
285	20240117	150500	10489555	2950	2950	2950	2950	0
286	20240117	150400	10489555	2950	2950	2950	2950	0
287	20240117	150300	10489555	2950	2950	2950	2950	0
288	20240117	150200	10489555	2950	2950	2950	2950	0
289	20240117	150100	10489555	2950	2950	2950	2950	0
290	20240117	150000	10489555	2950	2950	2950	2950	0
291	20240117	145900	10489555	2950	2945	2950	2945	3
292	20240117	145800	10480715	2910	2910	2910	2910	1
293	20240117	145700	10477805	2950	2950	2950	2950	0
294	20240117	145600	10477805	2950	2940	2950	2940	100
295	20240117	145500	10183030	2895	2940	2940	2895	185
296	20240117	145400	9645265	2950	2950	2950	2950	0
297	20240117	145300	9645265	2950	2950	2950	2950	0
298	20240117	145200	9645265	2950	2950	2950	2950	4
299	20240117	145100	9633465	2950	2950	2950	2950	0
300	20240117	145000	9633465	2950	2950	2950	2950	5
301	20240117	144900	9618715	2950	2950	2950	2950	0
302	20240117	144800	9618715	2950	2950	2950	2950	0
303	20240117	144700	9618715	2950	2950	2950	2950	0
304	20240117	144600	9618715	2950	2950	2950	2950	0
305	20240117	144500	9618715	2950	2950	2950	2950	0
306	20240117	144400	9618715	2950	2950	2950	2950	0
307	20240117	144300	9618715	2950	2950	2950	2950	0
308	20240117	144200	9618715	2950	2950	2950	2950	0
309	20240117	144100	9618715	2950	2950	2950	2950	0
310	20240117	144000	9618715	2950	2950	2950	2950	0
311	20240117	143900	9618715	2950	2950	2950	2950	0
312	20240117	143800	9618715	2950	2950	2950	2950	0
313	20240117	143700	9618715	2950	2950	2950	2950	0
314	20240117	143600	9618715	2950	2950	2950	2950	0
315	20240117	143500	9618715	2950	2950	2950	2950	0
316	20240117	143400	9618715	2950	2950	2950	2950	0
317	20240117	143300	9618715	2950	2950	2950	2950	0
318	20240117	143200	9618715	2950	2950	2950	2950	0
319	20240117	143100	9618715	2950	2950	2950	2950	0
320	20240117	143000	9618715	2950	2950	2950	2950	0
321	20240117	142900	9618715	2950	2950	2950	2950	0
322	20240117	142800	9618715	2950	2950	2950	2950	0
323	20240117	142700	9618715	2950	2950	2950	2950	0
324	20240117	142600	9618715	2950	2950	2950	2950	0
325	20240117	142500	9618715	2950	2950	2950	2950	0
326	20240117	142400	9618715	2950	2950	2950	2950	0
327	20240117	142300	9618715	2950	2950	2950	2950	0
328	20240117	142200	9618715	2950	2950	2950	2950	0
329	20240117	142100	9618715	2950	2950	2950	2950	0
330	20240117	142000	9618715	2950	2950	2950	2950	0
331	20240117	141900	9618715	2950	2950	2950	2950	1
332	20240117	141800	9615765	2955	2955	2955	2955	0
333	20240117	141700	9615765	2955	2955	2955	2955	0
334	20240117	141600	9615765	2955	2955	2955	2955	0
335	20240117	141500	9615765	2955	2955	2955	2955	0
336	20240117	141400	9615765	2955	2955	2955	2955	0
337	20240117	141300	9615765	2955	2955	2955	2955	4
338	20240117	141200	9603945	2955	2955	2955	2955	0
339	20240117	141100	9603945	2955	2955	2955	2955	0
340	20240117	141000	9603945	2955	2955	2955	2955	0
341	20240117	140900	9603945	2955	2950	2955	2950	100
342	20240117	140800	9308455	2950	2950	2950	2950	0
343	20240117	140700	9308455	2950	2950	2950	2950	0
344	20240117	140600	9308455	2950	2950	2950	2950	0
345	20240117	140500	9308455	2950	2950	2950	2950	1
346	20240117	140400	9305505	2950	2950	2950	2950	0
347	20240117	140300	9305505	2950	2950	2950	2950	0
348	20240117	140200	9305505	2950	2950	2950	2950	0
349	20240117	140100	9305505	2950	2950	2950	2950	0
350	20240117	140000	9305505	2950	2950	2950	2950	0
351	20240117	135900	9305505	2950	2950	2950	2950	0
352	20240117	135800	9305505	2950	2950	2950	2950	0
353	20240117	135700	9305505	2950	2950	2950	2950	0
354	20240117	135600	9305505	2950	2950	2950	2950	0
355	20240117	135500	9305505	2950	2950	2950	2950	0
356	20240117	135400	9305505	2950	2950	2950	2950	0
357	20240117	135300	9305505	2950	2950	2950	2950	0
358	20240117	135200	9305505	2950	2950	2950	2950	0
359	20240117	135100	9305505	2950	2950	2950	2950	0
360	20240117	135000	9305505	2950	2950	2950	2950	0
361	20240117	134900	9305505	2950	2950	2950	2950	0
362	20240117	134800	9305505	2950	2950	2950	2950	0
363	20240117	134700	9305505	2950	2950	2950	2950	0
364	20240117	134600	9305505	2950	2950	2950	2950	0
365	20240117	134500	9305505	2950	2950	2950	2950	0
366	20240117	134400	9305505	2950	2950	2950	2950	0
367	20240117	134300	9305505	2950	2950	2950	2950	0
368	20240117	134200	9305505	2950	2950	2950	2950	0
369	20240117	134100	9305505	2950	2950	2950	2950	0
370	20240117	134000	9305505	2950	2950	2950	2950	0
371	20240117	133900	9305505	2950	2950	2950	2950	0
372	20240117	133800	9305505	2950	2950	2950	2950	0
373	20240117	133700	9305505	2950	2950	2950	2950	0
374	20240117	133600	9305505	2950	2950	2950	2950	0
375	20240117	133500	9305505	2950	2950	2950	2950	0
376	20240117	133400	9305505	2950	2950	2950	2950	0
377	20240117	133300	9305505	2950	2950	2950	2950	0
378	20240117	133200	9305505	2950	2950	2950	2950	30
379	20240117	133100	9217005	2950	2950	2950	2950	0
380	20240117	133000	9217005	2950	2950	2950	2950	0
381	20240117	132900	9217005	2950	2950	2950	2950	0
382	20240117	132800	9217005	2950	2950	2950	2950	0
383	20240117	132700	9217005	2950	2950	2950	2950	0
384	20240117	132600	9217005	2950	2950	2950	2950	0
385	20240117	132500	9217005	2950	2950	2950	2950	0
386	20240117	132400	9217005	2950	2950	2950	2950	0
387	20240117	132300	9217005	2950	2950	2950	2950	0
388	20240117	132200	9217005	2950	2950	2950	2950	0
389	20240117	132100	9217005	2950	2950	2950	2950	0
390	20240117	132000	9217005	2950	2950	2950	2950	0
391	20240117	131900	9217005	2950	2950	2950	2950	0
392	20240117	131800	9217005	2950	2950	2950	2950	0
393	20240117	131700	9217005	2950	2950	2950	2950	1
394	20240117	131600	9214055	2950	2950	2950	2950	0
395	20240117	131500	9214055	2950	2950	2950	2950	0
396	20240117	131400	9214055	2950	2950	2950	2950	0
397	20240117	131300	9214055	2950	2950	2950	2950	0
398	20240117	131200	9214055	2950	2950	2950	2950	0
399	20240117	131100	9214055	2950	2950	2950	2950	0
400	20240117	131000	9214055	2950	2950	2950	2950	1
401	20240117	130900	9211105	2955	2955	2955	2955	0
402	20240117	130800	9211105	2955	2950	2955	2950	2
403	20240117	130700	9205200	2950	2915	2950	2915	176
404	20240117	130600	8691315	2895	2950	2950	2895	865
405	20240117	130500	6164505	2935	2930	2935	2930	3
406	20240117	130400	6155710	2930	2930	2930	2930	0
407	20240117	130300	6155710	2930	2930	2930	2930	0
408	20240117	130200	6155710	2930	2930	2930	2930	0
409	20240117	130100	6155710	2930	2930	2930	2930	0
410	20240117	130000	6155710	2930	2930	2930	2930	0
411	20240117	125900	6155710	2930	2930	2930	2930	0
412	20240117	125800	6155710	2930	2930	2930	2930	0
413	20240117	125700	6155710	2930	2930	2930	2930	0
414	20240117	125600	6155710	2930	2930	2930	2930	0
415	20240117	125500	6155710	2930	2930	2930	2930	0
416	20240117	125400	6155710	2930	2930	2930	2930	5
417	20240117	125300	6141060	2930	2930	2930	2930	30
418	20240117	125200	6053160	2930	2930	2930	2930	0
419	20240117	125100	6053160	2930	2930	2930	2930	0
420	20240117	125000	6053160	2930	2930	2930	2930	0
421	20240117	124900	6053160	2930	2930	2930	2930	0
422	20240117	124800	6053160	2930	2930	2930	2930	0
423	20240117	124700	6053160	2930	2930	2930	2930	2
424	20240117	124600	6047300	2955	2955	2955	2955	0
425	20240117	124500	6047300	2955	2955	2955	2955	0
426	20240117	124400	6047300	2955	2955	2955	2955	0
427	20240117	124300	6047300	2955	2955	2955	2955	0
428	20240117	124200	6047300	2955	2955	2955	2955	0
429	20240117	124100	6047300	2955	2955	2955	2955	0
430	20240117	124000	6047300	2955	2930	2955	2930	200
431	20240117	123900	5458800	2930	2930	2930	2930	0
432	20240117	123800	5458800	2930	2930	2930	2930	0
433	20240117	123700	5458800	2930	2930	2930	2930	0
434	20240117	123600	5458800	2930	2930	2930	2930	0
435	20240117	123500	5458800	2930	2930	2930	2930	0
436	20240117	123400	5458800	2930	2930	2930	2930	0
437	20240117	123300	5458800	2930	2930	2930	2930	0
438	20240117	123200	5458800	2930	2930	2930	2930	0
439	20240117	123100	5458800	2930	2930	2930	2930	0
440	20240117	123000	5458800	2930	2930	2930	2930	0
441	20240117	122900	5458800	2930	2930	2930	2930	0
442	20240117	122800	5458800	2930	2930	2930	2930	0
443	20240117	122700	5458800	2930	2930	2930	2930	0
444	20240117	122600	5458800	2930	2930	2930	2930	0
445	20240117	122500	5458800	2930	2925	2955	2925	220
446	20240117	122400	4812500	2925	2925	2925	2925	0
447	20240117	122300	4812500	2925	2925	2925	2925	0
448	20240117	122200	4812500	2925	2925	2925	2925	0
449	20240117	122100	4812500	2925	2925	2925	2925	0
450	20240117	122000	4812500	2925	2925	2925	2925	0
451	20240117	121900	4812500	2925	2925	2925	2925	0
452	20240117	121800	4812500	2925	2925	2925	2925	0
453	20240117	121700	4812500	2925	2925	2925	2925	0
454	20240117	121600	4812500	2925	2925	2925	2925	0
455	20240117	121500	4812500	2925	2925	2925	2925	0
456	20240117	121400	4812500	2925	2925	2925	2925	0
457	20240117	121300	4812500	2925	2925	2925	2925	0
458	20240117	121200	4812500	2925	2925	2925	2925	0
459	20240117	121100	4812500	2925	2925	2925	2925	0
460	20240117	121000	4812500	2925	2925	2925	2925	0
461	20240117	120900	4812500	2925	2925	2925	2925	0
462	20240117	120800	4812500	2925	2925	2925	2925	0
463	20240117	120700	4812500	2925	2925	2925	2925	0
464	20240117	120600	4812500	2925	2925	2925	2925	0
465	20240117	120500	4812500	2925	2925	2925	2925	0
466	20240117	120400	4812500	2925	2925	2925	2925	0
467	20240117	120300	4812500	2925	2925	2925	2925	0
468	20240117	120200	4812500	2925	2925	2925	2925	0
469	20240117	120100	4812500	2925	2925	2925	2925	0
470	20240117	120000	4812500	2925	2925	2925	2925	0
471	20240117	115900	4812500	2925	2925	2925	2925	0
472	20240117	115800	4812500	2925	2925	2925	2925	6
473	20240117	115700	4794950	2920	2920	2920	2920	0
474	20240117	115600	4794950	2920	2920	2920	2920	0
475	20240117	115500	4794950	2920	2920	2920	2920	0
476	20240117	115400	4794950	2920	2920	2920	2920	0
477	20240117	115300	4794950	2920	2920	2920	2920	0
478	20240117	115200	4794950	2920	2920	2920	2920	0
479	20240117	115100	4794950	2920	2920	2920	2920	0
480	20240117	115000	4794950	2920	2920	2920	2920	0
481	20240117	114900	4794950	2920	2920	2920	2920	5
482	20240117	114800	4780350	2910	2910	2910	2910	0
483	20240117	114700	4780350	2910	2910	2910	2910	4
484	20240117	114600	4768710	2920	2920	2920	2920	5
485	20240117	114500	4754110	2920	2920	2920	2920	0
486	20240117	114400	4754110	2920	2920	2920	2920	0
487	20240117	114300	4754110	2920	2920	2920	2920	0
488	20240117	114200	4754110	2920	2920	2920	2920	0
489	20240117	114100	4754110	2920	2920	2920	2920	0
490	20240117	114000	4754110	2920	2920	2920	2920	0
491	20240117	113900	4754110	2920	2920	2920	2920	0
492	20240117	113800	4754110	2920	2920	2920	2920	0
493	20240117	113700	4754110	2920	2920	2920	2920	0
494	20240117	113600	4754110	2920	2920	2920	2920	0
495	20240117	113500	4754110	2920	2920	2920	2920	0
496	20240117	113400	4754110	2920	2920	2920	2920	0
497	20240117	113300	4754110	2920	2920	2920	2920	0
498	20240117	113200	4754110	2920	2920	2920	2920	0
499	20240117	113100	4754110	2920	2920	2920	2920	0
500	20240117	113000	4754110	2920	2920	2920	2920	0
501	20240117	112900	4754110	2920	2920	2920	2920	1
502	20240117	112800	4751190	2920	2920	2920	2920	0
503	20240117	112700	4751190	2920	2920	2920	2920	0
504	20240117	112600	4751190	2920	2920	2920	2920	6
505	20240117	112500	4733670	2925	2925	2925	2925	0
506	20240117	112400	4733670	2925	2925	2925	2925	0
507	20240117	112300	4733670	2925	2925	2925	2925	0
508	20240117	112200	4733670	2925	2920	2925	2920	23
509	20240117	112100	4666485	2915	2915	2915	2915	5
510	20240117	112000	4651910	2910	2910	2910	2910	0
511	20240117	111900	4651910	2910	2920	2920	2910	100
512	20240117	111800	4360895	2930	2930	2930	2930	0
513	20240117	111700	4360895	2930	2930	2930	2930	0
514	20240117	111600	4360895	2930	2930	2930	2930	0
515	20240117	111500	4360895	2930	2930	2930	2930	0
516	20240117	111400	4360895	2930	2930	2930	2930	0
517	20240117	111300	4360895	2930	2930	2930	2930	0
518	20240117	111200	4360895	2930	2930	2930	2930	0
519	20240117	111100	4360895	2930	2930	2930	2930	0
520	20240117	111000	4360895	2930	2930	2930	2930	0
521	20240117	110900	4360895	2930	2930	2930	2930	0
522	20240117	110800	4360895	2930	2930	2930	2930	0
523	20240117	110700	4360895	2930	2930	2930	2930	0
524	20240117	110600	4360895	2930	2930	2930	2930	0
525	20240117	110500	4360895	2930	2930	2930	2930	0
526	20240117	110400	4360895	2930	2930	2930	2930	0
527	20240117	110300	4360895	2930	2930	2930	2930	0
528	20240117	110200	4360895	2930	2930	2930	2930	0
529	20240117	110100	4360895	2930	2930	2930	2930	0
530	20240117	110000	4360895	2930	2930	2930	2930	0
531	20240117	105900	4360895	2930	2930	2930	2930	0
532	20240117	105800	4360895	2930	2930	2930	2930	0
533	20240117	105700	4360895	2930	2930	2930	2930	5
534	20240117	105600	4346245	2930	2930	2930	2930	0
535	20240117	105500	4346245	2930	2930	2930	2930	0
536	20240117	105400	4346245	2930	2930	2930	2930	0
537	20240117	105300	4346245	2930	2930	2930	2930	63
538	20240117	105200	4161655	2890	2890	2890	2890	0
539	20240117	105100	4161655	2890	2945	2945	2890	632
540	20240117	105000	2313105	2955	2955	2955	2955	0
541	20240117	104900	2313105	2955	2955	2955	2955	0
542	20240117	104800	2313105	2955	2955	2955	2955	0
543	20240117	104700	2313105	2955	2955	2955	2955	0
544	20240117	104600	2313105	2955	2955	2955	2955	0
545	20240117	104500	2313105	2955	2955	2955	2955	0
546	20240117	104400	2313105	2955	2955	2955	2955	0
547	20240117	104300	2313105	2955	2955	2955	2955	0
548	20240117	104200	2313105	2955	2950	2955	2950	25
549	20240117	104100	2239335	2955	2955	2955	2955	0
550	20240117	104000	2239335	2955	2955	2955	2955	0
551	20240117	103900	2239335	2955	2955	2955	2955	0
552	20240117	103800	2239335	2955	2955	2955	2955	0
553	20240117	103700	2239335	2955	2955	2955	2955	0
554	20240117	103600	2239335	2955	2955	2955	2955	0
555	20240117	103500	2239335	2955	2955	2955	2955	0
556	20240117	103400	2239335	2955	2955	2955	2955	0
557	20240117	103300	2239335	2955	2955	2955	2955	1
558	20240117	103200	2236380	2950	2950	2950	2950	0
559	20240117	103100	2236380	2950	2950	2950	2950	0
560	20240117	103000	2236380	2950	2950	2950	2950	0
561	20240117	102900	2236380	2950	2950	2950	2950	0
562	20240117	102800	2236380	2950	2950	2950	2950	0
563	20240117	102700	2236380	2950	2950	2950	2950	0
564	20240117	102600	2236380	2950	2950	2950	2950	0
565	20240117	102500	2236380	2950	2950	2950	2950	0
566	20240117	102400	2236380	2950	2950	2950	2950	0
567	20240117	102300	2236380	2950	2950	2950	2950	0
568	20240117	102200	2236380	2950	2950	2950	2950	0
569	20240117	102100	2236380	2950	2950	2950	2950	2
570	20240117	102000	2230480	2945	2945	2945	2945	0
571	20240117	101900	2230480	2945	2945	2945	2945	0
572	20240117	101800	2230480	2945	2945	2945	2945	0
573	20240117	101700	2230480	2945	2945	2945	2945	0
574	20240117	101600	2230480	2945	2945	2945	2945	0
575	20240117	101500	2230480	2945	2945	2945	2945	0
576	20240117	101400	2230480	2945	2945	2945	2945	0
577	20240117	101300	2230480	2945	2945	2945	2945	1
578	20240117	101200	2227535	2940	2940	2940	2940	1
579	20240117	101100	2224595	2950	2950	2950	2950	0
580	20240117	101000	2224595	2950	2950	2950	2950	0
581	20240117	100900	2224595	2950	2950	2950	2950	0
582	20240117	100800	2224595	2950	2950	2950	2950	0
583	20240117	100700	2224595	2950	2950	2950	2950	0
584	20240117	100600	2224595	2950	2950	2950	2950	0
585	20240117	100500	2224595	2950	2950	2950	2950	0
586	20240117	100400	2224595	2950	2950	2950	2950	0
587	20240117	100300	2224595	2950	2950	2950	2950	2
588	20240117	100200	2218695	2950	2950	2950	2950	50
589	20240117	100100	2071195	2950	2950	2950	2950	0
590	20240117	100000	2071195	2950	2950	2950	2950	0
591	20240117	095900	2071195	2950	2950	2950	2950	0
592	20240117	095800	2071195	2950	2950	2950	2950	0
593	20240117	095700	2071195	2950	2950	2950	2950	0
594	20240117	095600	2071195	2950	2945	2950	2920	54
595	20240117	095500	1912855	2955	2955	2955	2955	0
596	20240117	095400	1912855	2955	2955	2955	2955	0
597	20240117	095300	1912855	2955	2955	2955	2955	0
598	20240117	095200	1912855	2955	2955	2955	2955	0
599	20240117	095100	1912855	2955	2955	2955	2955	0
600	20240117	095000	1912855	2955	2955	2955	2955	0
601	20240117	094900	1912855	2955	2955	2955	2955	0
602	20240117	094800	1912855	2955	2955	2955	2955	1
603	20240117	094700	1909900	2955	2955	2955	2955	0
604	20240117	094600	1909900	2955	2955	2955	2955	0
605	20240117	094500	1909900	2955	2955	2955	2955	0
606	20240117	094400	1909900	2955	2955	2955	2955	0
607	20240117	094300	1909900	2955	2955	2955	2955	0
608	20240117	094200	1909900	2955	2955	2955	2955	0
609	20240117	094100	1909900	2955	2955	2955	2955	0
610	20240117	094000	1909900	2955	2955	2955	2955	0
611	20240117	093900	1909900	2955	2955	2955	2955	0
612	20240117	093800	1909900	2955	2955	2955	2955	0
613	20240117	093700	1909900	2955	2955	2955	2955	0
614	20240117	093600	1909900	2955	2955	2955	2955	0
615	20240117	093500	1909900	2955	2955	2955	2955	0
616	20240117	093400	1909900	2955	2955	2955	2955	0
617	20240117	093300	1909900	2955	2955	2955	2955	0
618	20240117	093200	1909900	2955	2955	2955	2955	0
619	20240117	093100	1909900	2955	2955	2955	2955	0
620	20240117	093000	1909900	2955	2955	2955	2955	0
621	20240117	092900	1909900	2955	2955	2955	2955	0
622	20240117	092800	1909900	2955	2955	2955	2955	0
623	20240117	092700	1909900	2955	2955	2955	2955	1
624	20240117	092600	1906945	2955	2955	2975	2955	14
625	20240117	092500	1865455	2975	2975	2975	2975	0
626	20240117	092400	1865455	2975	2975	2975	2975	0
627	20240117	092300	1865455	2975	2975	2975	2975	0
628	20240117	092200	1865455	2975	2975	2975	2975	0
629	20240117	092100	1865455	2975	2975	2975	2975	0
630	20240117	092000	1865455	2975	2975	2975	2975	0
631	20240117	091900	1865455	2975	2975	2975	2975	0
632	20240117	091800	1865455	2975	2975	2975	2975	0
633	20240117	091700	1865455	2975	2975	2975	2975	0
634	20240117	091600	1865455	2975	2975	2975	2975	0
635	20240117	091500	1865455	2975	2975	2975	2975	0
636	20240117	091400	1865455	2975	2975	2975	2975	0
637	20240117	091300	1865455	2975	2975	2975	2975	0
638	20240117	091200	1865455	2975	2975	2975	2975	0
639	20240117	091100	1865455	2975	2975	2975	2975	0
640	20240117	091000	1865455	2975	2975	2975	2975	0
641	20240117	090900	1865455	2975	2975	2975	2975	0
642	20240117	090800	1865455	2975	2975	2975	2975	0
643	20240117	090700	1865455	2975	2975	2975	2975	0
644	20240117	090600	1865455	2975	2965	2975	2965	44
645	20240117	090500	1734765	2970	2930	2970	2930	131
646	20240117	090400	1349735	2975	2975	2975	2975	0
647	20240117	090300	1349735	2975	2975	2975	2975	0
648	20240117	090200	1349735	2975	2975	2975	2975	0
649	20240117	090100	1349735	2975	2950	2975	2915	116
650	20240117	090000	1011200	2950	2975	2975	2950	340