KissMeData/357250/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	212200	97407785	2860	2860	2860	2860	311
3	20240111	212100	97407785	2860	2860	2860	2860	0
4	20240111	212000	97407785	2860	2860	2860	2860	0
5	20240111	211900	97407785	2860	2860	2860	2860	0
6	20240111	211800	97407785	2860	2860	2860	2860	0
7	20240111	211700	97407785	2860	2860	2860	2860	0
8	20240111	211600	97407785	2860	2860	2860	2860	0
9	20240111	211500	97407785	2860	2860	2860	2860	0
10	20240111	211400	97407785	2860	2860	2860	2860	0
11	20240111	211300	97407785	2860	2860	2860	2860	0
12	20240111	211200	97407785	2860	2860	2860	2860	0
13	20240111	211100	97407785	2860	2860	2860	2860	0
14	20240111	211000	97407785	2860	2860	2860	2860	0
15	20240111	210900	97407785	2860	2860	2860	2860	0
16	20240111	210800	97407785	2860	2860	2860	2860	0
17	20240111	210700	97407785	2860	2860	2860	2860	0
18	20240111	210600	97407785	2860	2860	2860	2860	0
19	20240111	210500	97407785	2860	2860	2860	2860	0
20	20240111	210400	97407785	2860	2860	2860	2860	0
21	20240111	210300	97407785	2860	2860	2860	2860	0
22	20240111	210200	97407785	2860	2860	2860	2860	0
23	20240111	210100	97407785	2860	2860	2860	2860	0
24	20240111	210000	97407785	2860	2860	2860	2860	0
25	20240111	205900	97407785	2860	2860	2860	2860	0
26	20240111	205800	97407785	2860	2860	2860	2860	0
27	20240111	205700	97407785	2860	2860	2860	2860	0
28	20240111	205600	97407785	2860	2860	2860	2860	0
29	20240111	205500	97407785	2860	2860	2860	2860	0
30	20240111	205400	97407785	2860	2860	2860	2860	0
31	20240111	205300	97407785	2860	2860	2860	2860	0
32	20240111	205200	97407785	2860	2860	2860	2860	311
33	20240111	205100	97407785	2860	2860	2860	2860	0
34	20240111	205000	97407785	2860	2860	2860	2860	0
35	20240111	204900	97407785	2860	2860	2860	2860	0
36	20240111	204800	97407785	2860	2860	2860	2860	0
37	20240111	204700	97407785	2860	2860	2860	2860	0
38	20240111	204600	97407785	2860	2860	2860	2860	0
39	20240111	204500	97407785	2860	2860	2860	2860	0
40	20240111	204400	97407785	2860	2860	2860	2860	0
41	20240111	204300	97407785	2860	2860	2860	2860	0
42	20240111	204200	97407785	2860	2860	2860	2860	0
43	20240111	204100	97407785	2860	2860	2860	2860	0
44	20240111	204000	97407785	2860	2860	2860	2860	0
45	20240111	203900	97407785	2860	2860	2860	2860	0
46	20240111	203800	97407785	2860	2860	2860	2860	0
47	20240111	203700	97407785	2860	2860	2860	2860	0
48	20240111	203600	97407785	2860	2860	2860	2860	0
49	20240111	203500	97407785	2860	2860	2860	2860	0
50	20240111	203400	97407785	2860	2860	2860	2860	0
51	20240111	203300	97407785	2860	2860	2860	2860	0
52	20240111	203200	97407785	2860	2860	2860	2860	0
53	20240111	203100	97407785	2860	2860	2860	2860	0
54	20240111	203000	97407785	2860	2860	2860	2860	0
55	20240111	202900	97407785	2860	2860	2860	2860	0
56	20240111	202800	97407785	2860	2860	2860	2860	0
57	20240111	202700	97407785	2860	2860	2860	2860	0
58	20240111	202600	97407785	2860	2860	2860	2860	0
59	20240111	202500	97407785	2860	2860	2860	2860	0
60	20240111	202400	97407785	2860	2860	2860	2860	0
61	20240111	202300	97407785	2860	2860	2860	2860	0
62	20240111	202200	97407785	2860	2860	2860	2860	311
63	20240111	202100	97407785	2860	2860	2860	2860	0
64	20240111	202000	97407785	2860	2860	2860	2860	0
65	20240111	201900	97407785	2860	2860	2860	2860	0
66	20240111	201800	97407785	2860	2860	2860	2860	0
67	20240111	201700	97407785	2860	2860	2860	2860	0
68	20240111	201600	97407785	2860	2860	2860	2860	0
69	20240111	201500	97407785	2860	2860	2860	2860	0
70	20240111	201400	97407785	2860	2860	2860	2860	0
71	20240111	201300	97407785	2860	2860	2860	2860	0
72	20240111	201200	97407785	2860	2860	2860	2860	0
73	20240111	201100	97407785	2860	2860	2860	2860	0
74	20240111	201000	97407785	2860	2860	2860	2860	0
75	20240111	200900	97407785	2860	2860	2860	2860	0
76	20240111	200800	97407785	2860	2860	2860	2860	0
77	20240111	200700	97407785	2860	2860	2860	2860	0
78	20240111	200600	97407785	2860	2860	2860	2860	0
79	20240111	200500	97407785	2860	2860	2860	2860	0
80	20240111	200400	97407785	2860	2860	2860	2860	0
81	20240111	200300	97407785	2860	2860	2860	2860	0
82	20240111	200200	97407785	2860	2860	2860	2860	0
83	20240111	200100	97407785	2860	2860	2860	2860	0
84	20240111	200000	97407785	2860	2860	2860	2860	0
85	20240111	195900	97407785	2860	2860	2860	2860	0
86	20240111	195800	97407785	2860	2860	2860	2860	0
87	20240111	195700	97407785	2860	2860	2860	2860	0
88	20240111	195600	97407785	2860	2860	2860	2860	0
89	20240111	195500	97407785	2860	2860	2860	2860	0
90	20240111	195400	97407785	2860	2860	2860	2860	0
91	20240111	195300	97407785	2860	2860	2860	2860	0
92	20240111	195200	97407785	2860	2860	2860	2860	311
93	20240111	195100	97407785	2860	2860	2860	2860	0
94	20240111	195000	97407785	2860	2860	2860	2860	0
95	20240111	194900	97407785	2860	2860	2860	2860	0
96	20240111	194800	97407785	2860	2860	2860	2860	0
97	20240111	194700	97407785	2860	2860	2860	2860	0
98	20240111	194600	97407785	2860	2860	2860	2860	0
99	20240111	194500	97407785	2860	2860	2860	2860	0
100	20240111	194400	97407785	2860	2860	2860	2860	0
101	20240111	194300	97407785	2860	2860	2860	2860	0
102	20240111	194200	97407785	2860	2860	2860	2860	0
103	20240111	194100	97407785	2860	2860	2860	2860	0
104	20240111	194000	97407785	2860	2860	2860	2860	0
105	20240111	193900	97407785	2860	2860	2860	2860	0
106	20240111	193800	97407785	2860	2860	2860	2860	0
107	20240111	193700	97407785	2860	2860	2860	2860	0
108	20240111	193600	97407785	2860	2860	2860	2860	0
109	20240111	193500	97407785	2860	2860	2860	2860	0
110	20240111	193400	97407785	2860	2860	2860	2860	0
111	20240111	193300	97407785	2860	2860	2860	2860	0
112	20240111	193200	97407785	2860	2860	2860	2860	0
113	20240111	193100	97407785	2860	2860	2860	2860	0
114	20240111	193000	97407785	2860	2860	2860	2860	0
115	20240111	192900	97407785	2860	2860	2860	2860	0
116	20240111	192800	97407785	2860	2860	2860	2860	0
117	20240111	192700	97407785	2860	2860	2860	2860	0
118	20240111	192600	97407785	2860	2860	2860	2860	0
119	20240111	192500	97407785	2860	2860	2860	2860	0
120	20240111	192400	97407785	2860	2860	2860	2860	0
121	20240111	192300	97407785	2860	2860	2860	2860	0
122	20240111	192200	97407785	2860	2860	2860	2860	311
123	20240111	192100	97407785	2860	2860	2860	2860	0
124	20240111	192000	97407785	2860	2860	2860	2860	0
125	20240111	191900	97407785	2860	2860	2860	2860	0
126	20240111	191800	97407785	2860	2860	2860	2860	0
127	20240111	191700	97407785	2860	2860	2860	2860	0
128	20240111	191600	97407785	2860	2860	2860	2860	0
129	20240111	191500	97407785	2860	2860	2860	2860	0
130	20240111	191400	97407785	2860	2860	2860	2860	0
131	20240111	191300	97407785	2860	2860	2860	2860	0
132	20240111	191200	97407785	2860	2860	2860	2860	0
133	20240111	191100	97407785	2860	2860	2860	2860	0
134	20240111	191000	97407785	2860	2860	2860	2860	0
135	20240111	190900	97407785	2860	2860	2860	2860	0
136	20240111	190800	97407785	2860	2860	2860	2860	0
137	20240111	190700	97407785	2860	2860	2860	2860	0
138	20240111	190600	97407785	2860	2860	2860	2860	0
139	20240111	190500	97407785	2860	2860	2860	2860	0
140	20240111	190400	97407785	2860	2860	2860	2860	0
141	20240111	190300	97407785	2860	2860	2860	2860	0
142	20240111	190200	97407785	2860	2860	2860	2860	0
143	20240111	190100	97407785	2860	2860	2860	2860	0
144	20240111	190000	97407785	2860	2860	2860	2860	0
145	20240111	185900	97407785	2860	2860	2860	2860	0
146	20240111	185800	97407785	2860	2860	2860	2860	0
147	20240111	185700	97407785	2860	2860	2860	2860	0
148	20240111	185600	97407785	2860	2860	2860	2860	0
149	20240111	185500	97407785	2860	2860	2860	2860	0
150	20240111	185400	97407785	2860	2860	2860	2860	0
151	20240111	185300	97407785	2860	2860	2860	2860	0
152	20240111	185200	97407785	2860	2860	2860	2860	311
153	20240111	185100	97407785	2860	2860	2860	2860	0
154	20240111	185000	97407785	2860	2860	2860	2860	0
155	20240111	184900	97407785	2860	2860	2860	2860	0
156	20240111	184800	97407785	2860	2860	2860	2860	0
157	20240111	184700	97407785	2860	2860	2860	2860	0
158	20240111	184600	97407785	2860	2860	2860	2860	0
159	20240111	184500	97407785	2860	2860	2860	2860	0
160	20240111	184400	97407785	2860	2860	2860	2860	0
161	20240111	184300	97407785	2860	2860	2860	2860	0
162	20240111	184200	97407785	2860	2860	2860	2860	0
163	20240111	184100	97407785	2860	2860	2860	2860	0
164	20240111	184000	97407785	2860	2860	2860	2860	0
165	20240111	183900	97407785	2860	2860	2860	2860	0
166	20240111	183800	97407785	2860	2860	2860	2860	0
167	20240111	183700	97407785	2860	2860	2860	2860	0
168	20240111	183600	97407785	2860	2860	2860	2860	0
169	20240111	183500	97407785	2860	2860	2860	2860	0
170	20240111	183400	97407785	2860	2860	2860	2860	0
171	20240111	183300	97407785	2860	2860	2860	2860	0
172	20240111	183200	97407785	2860	2860	2860	2860	0
173	20240111	183100	97407785	2860	2860	2860	2860	0
174	20240111	183000	97407785	2860	2860	2860	2860	0
175	20240111	182900	97407785	2860	2860	2860	2860	0
176	20240111	182800	97407785	2860	2860	2860	2860	0
177	20240111	182700	97407785	2860	2860	2860	2860	0
178	20240111	182600	97407785	2860	2860	2860	2860	0
179	20240111	182500	97407785	2860	2860	2860	2860	0
180	20240111	182400	97407785	2860	2860	2860	2860	0
181	20240111	182300	97407785	2860	2860	2860	2860	0
182	20240111	182200	97407785	2860	2860	2860	2860	311
183	20240111	182100	97407785	2860	2860	2860	2860	0
184	20240111	182000	97407785	2860	2860	2860	2860	0
185	20240111	181900	97407785	2860	2860	2860	2860	0
186	20240111	181800	97407785	2860	2860	2860	2860	0
187	20240111	181700	97407785	2860	2860	2860	2860	0
188	20240111	181600	97407785	2860	2860	2860	2860	0
189	20240111	181500	97407785	2860	2860	2860	2860	0
190	20240111	181400	97407785	2860	2860	2860	2860	0
191	20240111	181300	97407785	2860	2860	2860	2860	0
192	20240111	181200	97407785	2860	2860	2860	2860	0
193	20240111	181100	97407785	2860	2860	2860	2860	0
194	20240111	181000	97407785	2860	2860	2860	2860	0
195	20240111	180900	97407785	2860	2860	2860	2860	0
196	20240111	180800	97407785	2860	2860	2860	2860	0
197	20240111	180700	97407785	2860	2860	2860	2860	0
198	20240111	180600	97407785	2860	2860	2860	2860	0
199	20240111	180500	97407785	2860	2860	2860	2860	0
200	20240111	180400	97407785	2860	2860	2860	2860	0
201	20240111	180300	97407785	2860	2860	2860	2860	0
202	20240111	180200	97407785	2860	2860	2860	2860	0
203	20240111	180100	97407785	2860	2860	2860	2860	0
204	20240111	180000	97407785	2860	2860	2860	2860	0
205	20240111	175900	97407785	2860	2860	2860	2860	0
206	20240111	175800	97407785	2860	2860	2860	2860	0
207	20240111	175700	97407785	2860	2860	2860	2860	0
208	20240111	175600	97407785	2860	2860	2860	2860	0
209	20240111	175500	97407785	2860	2860	2860	2860	0
210	20240111	175400	97407785	2860	2860	2860	2860	0
211	20240111	175300	97407785	2860	2860	2860	2860	0
212	20240111	175200	97407785	2860	2860	2860	2860	311
213	20240111	175100	97407785	2860	2860	2860	2860	0
214	20240111	175000	97407785	2860	2860	2860	2860	0
215	20240111	174900	97407785	2860	2860	2860	2860	0
216	20240111	174800	97407785	2860	2860	2860	2860	0
217	20240111	174700	97407785	2860	2860	2860	2860	0
218	20240111	174600	97407785	2860	2860	2860	2860	0
219	20240111	174500	97407785	2860	2860	2860	2860	0
220	20240111	174400	97407785	2860	2860	2860	2860	0
221	20240111	174300	97407785	2860	2860	2860	2860	0
222	20240111	174200	97407785	2860	2860	2860	2860	0
223	20240111	174100	97407785	2860	2860	2860	2860	0
224	20240111	174000	97407785	2860	2860	2860	2860	0
225	20240111	173900	97407785	2860	2860	2860	2860	0
226	20240111	173800	97407785	2860	2860	2860	2860	0
227	20240111	173700	97407785	2860	2860	2860	2860	0
228	20240111	173600	97407785	2860	2860	2860	2860	0
229	20240111	173500	97407785	2860	2860	2860	2860	0
230	20240111	173400	97407785	2860	2860	2860	2860	0
231	20240111	173300	97407785	2860	2860	2860	2860	0
232	20240111	173200	97407785	2860	2860	2860	2860	0
233	20240111	173100	97407785	2860	2860	2860	2860	0
234	20240111	173000	97407785	2860	2860	2860	2860	0
235	20240111	172900	97407785	2860	2860	2860	2860	0
236	20240111	172800	97407785	2860	2860	2860	2860	0
237	20240111	172700	97407785	2860	2860	2860	2860	0
238	20240111	172600	97407785	2860	2860	2860	2860	0
239	20240111	172500	97407785	2860	2860	2860	2860	0
240	20240111	172400	97407785	2860	2860	2860	2860	0
241	20240111	172300	97407785	2860	2860	2860	2860	0
242	20240111	172200	97407785	2860	2860	2860	2860	311
243	20240111	172100	97407785	2860	2860	2860	2860	0
244	20240111	172000	97407785	2860	2860	2860	2860	0
245	20240111	171900	97407785	2860	2860	2860	2860	0
246	20240111	171800	97407785	2860	2860	2860	2860	0
247	20240111	171700	97407785	2860	2860	2860	2860	0
248	20240111	171600	97407785	2860	2860	2860	2860	0
249	20240111	171500	97407785	2860	2860	2860	2860	0
250	20240111	171400	97407785	2860	2860	2860	2860	0
251	20240111	171300	97407785	2860	2860	2860	2860	0
252	20240111	171200	97407785	2860	2860	2860	2860	0
253	20240111	171100	97407785	2860	2860	2860	2860	0
254	20240111	171000	97407785	2860	2860	2860	2860	0
255	20240111	170900	97407785	2860	2860	2860	2860	0
256	20240111	170800	97407785	2860	2860	2860	2860	0
257	20240111	170700	97407785	2860	2860	2860	2860	0
258	20240111	170600	97407785	2860	2860	2860	2860	0
259	20240111	170500	97407785	2860	2860	2860	2860	0
260	20240111	170400	97407785	2860	2860	2860	2860	0
261	20240111	170300	97407785	2860	2860	2860	2860	0
262	20240111	170200	97407785	2860	2860	2860	2860	0
263	20240111	170100	97407785	2860	2860	2860	2860	0
264	20240111	170000	97407785	2860	2860	2860	2860	0
265	20240111	165900	97407785	2860	2860	2860	2860	0
266	20240111	165800	97407785	2860	2860	2860	2860	0
267	20240111	165700	97407785	2860	2860	2860	2860	0
268	20240111	165600	97407785	2860	2860	2860	2860	0
269	20240111	165500	97407785	2860	2860	2860	2860	0
270	20240111	165400	97407785	2860	2860	2860	2860	0
271	20240111	165300	97407785	2860	2860	2860	2860	0
272	20240111	165200	97407785	2860	2860	2860	2860	311
273	20240111	165100	97407785	2860	2860	2860	2860	0
274	20240111	165000	97407785	2860	2860	2860	2860	0
275	20240111	164900	97407785	2860	2860	2860	2860	0
276	20240111	164800	97407785	2860	2860	2860	2860	0
277	20240111	164700	97407785	2860	2860	2860	2860	0
278	20240111	164600	97407785	2860	2860	2860	2860	0
279	20240111	164500	97407785	2860	2860	2860	2860	0
280	20240111	164400	97407785	2860	2860	2860	2860	0
281	20240111	164300	97407785	2860	2860	2860	2860	0
282	20240111	164200	97407785	2860	2860	2860	2860	0
283	20240111	164100	97407785	2860	2860	2860	2860	0
284	20240111	164000	97407785	2860	2860	2860	2860	0
285	20240111	163900	97407785	2860	2860	2860	2860	0
286	20240111	163800	97407785	2860	2860	2860	2860	0
287	20240111	163700	97407785	2860	2860	2860	2860	0
288	20240111	163600	97407785	2860	2860	2860	2860	0
289	20240111	163500	97407785	2860	2860	2860	2860	0
290	20240111	163400	97407785	2860	2860	2860	2860	0
291	20240111	163300	97407785	2860	2860	2860	2860	0
292	20240111	163200	97407785	2860	2860	2860	2860	0
293	20240111	163100	97407785	2860	2860	2860	2860	0
294	20240111	163000	97407785	2860	2860	2860	2860	0
295	20240111	162900	97407785	2860	2860	2860	2860	0
296	20240111	162800	97407785	2860	2860	2860	2860	0
297	20240111	162700	97407785	2860	2860	2860	2860	0
298	20240111	162600	97407785	2860	2860	2860	2860	0
299	20240111	162500	97407785	2860	2860	2860	2860	0
300	20240111	162400	97407785	2860	2860	2860	2860	0
301	20240111	162300	97407785	2860	2860	2860	2860	0
302	20240111	162200	97407785	2860	2860	2860	2860	311
303	20240111	162100	97407785	2860	2860	2860	2860	0
304	20240111	162000	97407785	2860	2860	2860	2860	0
305	20240111	161900	97407785	2860	2860	2860	2860	0
306	20240111	161800	97407785	2860	2860	2860	2860	0
307	20240111	161700	97407785	2860	2860	2860	2860	0
308	20240111	161600	97407785	2860	2860	2860	2860	0
309	20240111	161500	97407785	2860	2860	2860	2860	0
310	20240111	161400	97407785	2860	2860	2860	2860	0
311	20240111	161300	97407785	2860	2860	2860	2860	0
312	20240111	161200	97407785	2860	2860	2860	2860	0
313	20240111	161100	97407785	2860	2860	2860	2860	0
314	20240111	161000	97407785	2860	2860	2860	2860	0
315	20240111	160900	97407785	2860	2860	2860	2860	0
316	20240111	160800	97407785	2860	2860	2860	2860	0
317	20240111	160700	97407785	2860	2860	2860	2860	0
318	20240111	160600	97407785	2860	2860	2860	2860	0
319	20240111	160500	97407785	2860	2860	2860	2860	0
320	20240111	160400	97407785	2860	2860	2860	2860	0
321	20240111	160300	97407785	2860	2860	2860	2860	0
322	20240111	160200	97407785	2860	2860	2860	2860	0
323	20240111	160100	97407785	2860	2860	2860	2860	0
324	20240111	160000	97407785	2860	2860	2860	2860	0
325	20240111	155900	97407785	2860	2860	2860	2860	0
326	20240111	155800	97407785	2860	2860	2860	2860	0
327	20240111	155700	97407785	2860	2860	2860	2860	0
328	20240111	155600	97407785	2860	2860	2860	2860	0
329	20240111	155500	97407785	2860	2860	2860	2860	0
330	20240111	155400	97407785	2860	2860	2860	2860	0
331	20240111	155300	97407785	2860	2860	2860	2860	0
332	20240111	155200	97407785	2860	2860	2860	2860	311
333	20240111	155100	97407785	2860	2860	2860	2860	0
334	20240111	155000	97407785	2860	2860	2860	2860	0
335	20240111	154900	97407785	2860	2860	2860	2860	0
336	20240111	154800	97407785	2860	2860	2860	2860	0
337	20240111	154700	97407785	2860	2860	2860	2860	0
338	20240111	154600	97407785	2860	2860	2860	2860	0
339	20240111	154500	97407785	2860	2860	2860	2860	0
340	20240111	154400	97407785	2860	2860	2860	2860	0
341	20240111	154300	97407785	2860	2860	2860	2860	0
342	20240111	154200	97407785	2860	2860	2860	2860	0
343	20240111	154100	97407785	2860	2860	2860	2860	0
344	20240111	154000	97407785	2860	2860	2860	2860	0
345	20240111	153900	97407785	2860	2860	2860	2860	0
346	20240111	153800	97407785	2860	2860	2860	2860	0
347	20240111	153700	97407785	2860	2860	2860	2860	0
348	20240111	153600	97407785	2860	2860	2860	2860	0
349	20240111	153500	97407785	2860	2860	2860	2860	0
350	20240111	153400	97407785	2860	2860	2860	2860	0
351	20240111	153300	97407785	2860	2860	2860	2860	0
352	20240111	153200	97407785	2860	2860	2860	2860	0
353	20240111	153100	97407785	2860	2860	2860	2860	0
354	20240111	153000	97407785	2860	2860	2860	2860	311
355	20240111	152900	96518325	2860	2860	2860	2860	0
356	20240111	152800	96518325	2860	2860	2860	2860	0
357	20240111	152700	96518325	2860	2860	2860	2860	0
358	20240111	152600	96518325	2860	2860	2860	2860	0
359	20240111	152500	96518325	2860	2860	2860	2860	0
360	20240111	152400	96518325	2860	2860	2860	2860	0
361	20240111	152300	96518325	2860	2860	2860	2860	0
362	20240111	152200	96518325	2860	2860	2860	2860	0
363	20240111	152100	96518325	2860	2860	2860	2860	0
364	20240111	152000	96518325	2860	2860	2860	2860	0
365	20240111	151900	96518325	2860	2860	2860	2860	0
366	20240111	151800	96518325	2860	2860	2860	2860	0
367	20240111	151700	96518325	2860	2860	2860	2860	2
368	20240111	151600	96512605	2860	2860	2860	2860	0
369	20240111	151500	96512605	2860	2860	2860	2860	0
370	20240111	151400	96512605	2860	2860	2860	2860	1771
371	20240111	151300	91447545	2860	2860	2860	2860	0
372	20240111	151200	91447545	2860	2860	2860	2860	0
373	20240111	151100	91447545	2860	2860	2860	2860	0
374	20240111	151000	91447545	2860	2860	2860	2860	121
375	20240111	150900	91101485	2860	2860	2860	2860	0
376	20240111	150800	91101485	2860	2860	2860	2860	0
377	20240111	150700	91101485	2860	2860	2860	2860	0
378	20240111	150600	91101485	2860	2860	2860	2860	0
379	20240111	150500	91101485	2860	2860	2860	2860	0
380	20240111	150400	91101485	2860	2865	2865	2860	501
381	20240111	150300	89668620	2865	2865	2865	2865	0
382	20240111	150200	89668620	2865	2865	2865	2865	1
383	20240111	150100	89665755	2865	2865	2865	2865	0
384	20240111	150000	89665755	2865	2865	2865	2865	1
385	20240111	145900	89662890	2865	2865	2865	2865	0
386	20240111	145800	89662890	2865	2865	2865	2865	0
387	20240111	145700	89662890	2865	2865	2865	2865	0
388	20240111	145600	89662890	2865	2865	2865	2865	172
389	20240111	145500	89170110	2865	2865	2865	2865	1
390	20240111	145400	89167245	2865	2865	2865	2865	0
391	20240111	145300	89167245	2865	2865	2865	2865	0
392	20240111	145200	89167245	2865	2865	2865	2865	0
393	20240111	145100	89167245	2865	2865	2865	2865	0
394	20240111	145000	89167245	2865	2865	2865	2865	0
395	20240111	144900	89167245	2865	2865	2865	2865	0
396	20240111	144800	89167245	2865	2865	2865	2865	0
397	20240111	144700	89167245	2865	2865	2865	2865	0
398	20240111	144600	89167245	2865	2865	2865	2865	0
399	20240111	144500	89167245	2865	2865	2865	2865	8
400	20240111	144400	89144325	2860	2860	2860	2860	0
401	20240111	144300	89144325	2860	2860	2860	2860	0
402	20240111	144200	89144325	2860	2860	2860	2860	0
403	20240111	144100	89144325	2860	2860	2860	2860	0
404	20240111	144000	89144325	2860	2860	2860	2860	0
405	20240111	143900	89144325	2860	2860	2860	2860	5400
406	20240111	143800	73700325	2860	2860	2860	2860	1001
407	20240111	143700	70837465	2865	2865	2865	2865	0
408	20240111	143600	70837465	2865	2865	2865	2865	0
409	20240111	143500	70837465	2865	2865	2865	2865	0
410	20240111	143400	70837465	2865	2865	2865	2865	501
411	20240111	143300	69402100	2865	2865	2865	2865	499
412	20240111	143200	67972465	2865	2865	2865	2865	1
413	20240111	143100	67969600	2865	2865	2865	2865	0
414	20240111	143000	67969600	2865	2865	2865	2865	0
415	20240111	142900	67969600	2865	2865	2865	2865	30
416	20240111	142800	67883650	2865	2865	2865	2865	1000
417	20240111	142700	65018650	2860	2860	2860	2860	0
418	20240111	142600	65018650	2860	2860	2860	2860	0
419	20240111	142500	65018650	2860	2860	2860	2860	300
420	20240111	142400	64160650	2860	2860	2860	2860	0
421	20240111	142300	64160650	2860	2860	2860	2860	0
422	20240111	142200	64160650	2860	2860	2860	2860	0
423	20240111	142100	64160650	2860	2860	2860	2860	194
424	20240111	142000	63605810	2865	2865	2865	2865	0
425	20240111	141900	63605810	2865	2865	2865	2865	0
426	20240111	141800	63605810	2865	2865	2865	2865	10
427	20240111	141700	63577160	2865	2865	2865	2865	0
428	20240111	141600	63577160	2865	2865	2865	2865	0
429	20240111	141500	63577160	2865	2865	2865	2865	1
430	20240111	141400	63574295	2865	2865	2865	2865	0
431	20240111	141300	63574295	2865	2865	2865	2865	0
432	20240111	141200	63574295	2865	2865	2865	2865	0
433	20240111	141100	63574295	2865	2865	2865	2865	0
434	20240111	141000	63574295	2865	2865	2865	2865	50
435	20240111	140900	63431045	2865	2865	2865	2865	0
436	20240111	140800	63431045	2865	2865	2865	2865	0
437	20240111	140700	63431045	2865	2865	2865	2865	0
438	20240111	140600	63431045	2865	2865	2865	2865	0
439	20240111	140500	63431045	2865	2865	2865	2865	0
440	20240111	140400	63431045	2865	2865	2865	2865	0
441	20240111	140300	63431045	2865	2865	2865	2865	0
442	20240111	140200	63431045	2865	2865	2865	2865	10
443	20240111	140100	63402395	2860	2860	2860	2860	1
444	20240111	140000	63399535	2860	2860	2860	2860	0
445	20240111	135900	63399535	2860	2860	2860	2860	0
446	20240111	135800	63399535	2860	2860	2860	2860	0
447	20240111	135700	63399535	2860	2860	2860	2860	0
448	20240111	135600	63399535	2860	2860	2860	2860	0
449	20240111	135500	63399535	2860	2860	2860	2860	47
450	20240111	135400	63265115	2860	2860	2860	2860	1
451	20240111	135300	63262255	2860	2860	2860	2860	452
452	20240111	135200	61969535	2860	2860	2860	2860	0
453	20240111	135100	61969535	2860	2860	2860	2860	0
454	20240111	135000	61969535	2860	2860	2860	2860	0
455	20240111	134900	61969535	2860	2860	2860	2860	0
456	20240111	134800	61969535	2860	2860	2860	2860	0
457	20240111	134700	61969535	2860	2860	2860	2860	66
458	20240111	134600	61780775	2860	2860	2860	2860	0
459	20240111	134500	61780775	2860	2860	2860	2860	0
460	20240111	134400	61780775	2860	2860	2860	2860	0
461	20240111	134300	61780775	2860	2860	2860	2860	10
462	20240111	134200	61752175	2860	2860	2860	2860	0
463	20240111	134100	61752175	2860	2860	2860	2860	150
464	20240111	134000	61323175	2860	2860	2860	2860	0
465	20240111	133900	61323175	2860	2860	2860	2860	3774
466	20240111	133800	50529535	2860	2860	2860	2860	0
467	20240111	133700	50529535	2860	2860	2860	2860	0
468	20240111	133600	50529535	2860	2860	2860	2860	0
469	20240111	133500	50529535	2860	2860	2860	2860	0
470	20240111	133400	50529535	2860	2860	2860	2860	0
471	20240111	133300	50529535	2860	2860	2860	2860	0
472	20240111	133200	50529535	2860	2860	2860	2860	0
473	20240111	133100	50529535	2860	2860	2860	2860	383
474	20240111	133000	49434155	2865	2865	2865	2865	0
475	20240111	132900	49434155	2865	2865	2865	2865	0
476	20240111	132800	49434155	2865	2865	2865	2865	0
477	20240111	132700	49434155	2865	2865	2865	2865	0
478	20240111	132600	49434155	2865	2865	2865	2865	0
479	20240111	132500	49434155	2865	2865	2865	2865	0
480	20240111	132400	49434155	2865	2865	2865	2865	0
481	20240111	132300	49434155	2865	2865	2865	2865	0
482	20240111	132200	49434155	2865	2865	2865	2865	0
483	20240111	132100	49434155	2865	2865	2865	2865	0
484	20240111	132000	49434155	2865	2865	2865	2865	1797
485	20240111	131900	44285750	2865	2865	2865	2865	250
486	20240111	131800	43569500	2870	2870	2870	2870	30
487	20240111	131700	43483400	2870	2870	2870	2870	0
488	20240111	131600	43483400	2870	2870	2870	2870	0
489	20240111	131500	43483400	2870	2870	2870	2870	0
490	20240111	131400	43483400	2870	2870	2870	2870	0
491	20240111	131300	43483400	2870	2870	2870	2870	0
492	20240111	131200	43483400	2870	2870	2870	2870	0
493	20240111	131100	43483400	2870	2870	2870	2870	729
494	20240111	131000	41391170	2870	2870	2870	2870	0
495	20240111	130900	41391170	2870	2870	2870	2870	0
496	20240111	130800	41391170	2870	2870	2870	2870	0
497	20240111	130700	41391170	2870	2870	2870	2870	0
498	20240111	130600	41391170	2870	2870	2870	2870	0
499	20240111	130500	41391170	2870	2870	2870	2870	0
500	20240111	130400	41391170	2870	2870	2870	2870	0
501	20240111	130300	41391170	2870	2870	2870	2870	0
502	20240111	130200	41391170	2870	2870	2870	2870	0
503	20240111	130100	41391170	2870	2870	2870	2870	1
504	20240111	130000	41388300	2865	2865	2865	2865	3
505	20240111	125900	41379705	2870	2870	2870	2870	5
506	20240111	125800	41365355	2870	2870	2870	2870	0
507	20240111	125700	41365355	2870	2870	2870	2870	0
508	20240111	125600	41365355	2870	2870	2870	2870	0
509	20240111	125500	41365355	2870	2870	2870	2870	0
510	20240111	125400	41365355	2870	2870	2870	2870	45
511	20240111	125300	41236205	2870	2870	2870	2870	10
512	20240111	125200	41207505	2870	2870	2870	2870	10
513	20240111	125100	41178805	2870	2870	2870	2870	0
514	20240111	125000	41178805	2870	2870	2870	2870	0
515	20240111	124900	41178805	2870	2870	2870	2870	7
516	20240111	124800	41158715	2870	2870	2870	2870	0
517	20240111	124700	41158715	2870	2870	2870	2870	0
518	20240111	124600	41158715	2870	2870	2870	2870	0
519	20240111	124500	41158715	2870	2870	2870	2870	0
520	20240111	124400	41158715	2870	2870	2870	2870	0
521	20240111	124300	41158715	2870	2870	2870	2870	0
522	20240111	124200	41158715	2870	2870	2870	2870	0
523	20240111	124100	41158715	2870	2870	2870	2870	0
524	20240111	124000	41158715	2870	2870	2870	2870	0
525	20240111	123900	41158715	2870	2870	2870	2870	0
526	20240111	123800	41158715	2870	2870	2870	2870	6
527	20240111	123700	41141495	2870	2870	2870	2870	0
528	20240111	123600	41141495	2870	2870	2870	2870	0
529	20240111	123500	41141495	2870	2870	2870	2870	0
530	20240111	123400	41141495	2870	2870	2870	2870	0
531	20240111	123300	41141495	2870	2870	2870	2870	0
532	20240111	123200	41141495	2870	2870	2870	2870	0
533	20240111	123100	41141495	2870	2870	2870	2870	0
534	20240111	123000	41141495	2870	2870	2870	2870	0
535	20240111	122900	41141495	2870	2870	2870	2870	96
536	20240111	122800	40865975	2870	2870	2870	2870	0
537	20240111	122700	40865975	2870	2870	2870	2870	0
538	20240111	122600	40865975	2870	2870	2870	2870	0
539	20240111	122500	40865975	2870	2870	2870	2870	0
540	20240111	122400	40865975	2870	2870	2870	2870	0
541	20240111	122300	40865975	2870	2870	2870	2870	0
542	20240111	122200	40865975	2870	2870	2870	2870	4
543	20240111	122100	40854495	2870	2870	2870	2870	0
544	20240111	122000	40854495	2870	2870	2870	2870	10
545	20240111	121900	40825795	2870	2870	2870	2870	1
546	20240111	121800	40822925	2870	2870	2870	2870	0
547	20240111	121700	40822925	2870	2870	2870	2870	90
548	20240111	121600	40564625	2875	2875	2875	2875	1
549	20240111	121500	40561750	2870	2870	2870	2870	245
550	20240111	121400	39858600	2870	2870	2870	2870	0
551	20240111	121300	39858600	2870	2870	2870	2870	300
552	20240111	121200	38997600	2870	2870	2870	2870	0
553	20240111	121100	38997600	2870	2870	2870	2870	0
554	20240111	121000	38997600	2870	2870	2870	2870	0
555	20240111	120900	38997600	2870	2870	2870	2870	0
556	20240111	120800	38997600	2870	2870	2870	2870	200
557	20240111	120700	38423600	2870	2870	2870	2870	0
558	20240111	120600	38423600	2870	2870	2870	2870	0
559	20240111	120500	38423600	2870	2870	2870	2870	1
560	20240111	120400	38420730	2870	2870	2870	2870	0
561	20240111	120300	38420730	2870	2870	2870	2870	0
562	20240111	120200	38420730	2870	2870	2870	2870	0
563	20240111	120100	38420730	2870	2870	2870	2870	0
564	20240111	120000	38420730	2870	2870	2870	2870	0
565	20240111	115900	38420730	2870	2870	2870	2870	0
566	20240111	115800	38420730	2870	2870	2870	2870	0
567	20240111	115700	38420730	2870	2870	2870	2870	1
568	20240111	115600	38417860	2870	2870	2870	2870	0
569	20240111	115500	38417860	2870	2870	2870	2870	0
570	20240111	115400	38417860	2870	2870	2870	2870	0
571	20240111	115300	38417860	2870	2870	2870	2870	10
572	20240111	115200	38389160	2870	2870	2870	2870	10
573	20240111	115100	38360460	2870	2870	2870	2870	609
574	20240111	115000	36612630	2870	2870	2870	2870	3
575	20240111	114900	36604020	2870	2870	2870	2870	0
576	20240111	114800	36604020	2870	2870	2870	2870	0
577	20240111	114700	36604020	2870	2870	2870	2870	1
578	20240111	114600	36601150	2870	2870	2870	2870	0
579	20240111	114500	36601150	2870	2870	2870	2870	0
580	20240111	114400	36601150	2870	2870	2870	2870	0
581	20240111	114300	36601150	2870	2870	2870	2870	0
582	20240111	114200	36601150	2870	2870	2870	2870	0
583	20240111	114100	36601150	2870	2870	2870	2870	50
584	20240111	114000	36457650	2870	2870	2870	2870	0
585	20240111	113900	36457650	2870	2870	2870	2870	0
586	20240111	113800	36457650	2870	2870	2870	2870	0
587	20240111	113700	36457650	2870	2870	2870	2870	100
588	20240111	113600	36170650	2870	2870	2870	2870	0
589	20240111	113500	36170650	2870	2870	2870	2870	0
590	20240111	113400	36170650	2870	2870	2870	2870	0
591	20240111	113300	36170650	2870	2870	2870	2870	1
592	20240111	113200	36167780	2870	2870	2870	2870	0
593	20240111	113100	36167780	2870	2870	2870	2870	0
594	20240111	113000	36167780	2870	2870	2870	2870	877
595	20240111	112900	33650790	2875	2875	2875	2875	0
596	20240111	112800	33650790	2875	2875	2875	2875	1
597	20240111	112700	33647915	2870	2870	2870	2870	0
598	20240111	112600	33647915	2870	2870	2870	2870	0
599	20240111	112500	33647915	2870	2870	2870	2870	153
600	20240111	112400	33208805	2870	2870	2870	2870	0
601	20240111	112300	33208805	2870	2870	2870	2870	148
602	20240111	112200	32784045	2870	2870	2870	2870	0
603	20240111	112100	32784045	2870	2870	2870	2870	0
604	20240111	112000	32784045	2870	2870	2870	2870	0
605	20240111	111900	32784045	2870	2870	2870	2870	0
606	20240111	111800	32784045	2870	2870	2870	2870	0
607	20240111	111700	32784045	2870	2870	2870	2870	0
608	20240111	111600	32784045	2870	2870	2870	2870	0
609	20240111	111500	32784045	2870	2870	2870	2870	0
610	20240111	111400	32784045	2870	2870	2870	2870	0
611	20240111	111300	32784045	2870	2870	2870	2870	0
612	20240111	111200	32784045	2870	2870	2870	2870	0
613	20240111	111100	32784045	2870	2870	2870	2870	0
614	20240111	111000	32784045	2870	2870	2870	2870	0
615	20240111	110900	32784045	2870	2870	2870	2870	0
616	20240111	110800	32784045	2870	2870	2870	2870	0
617	20240111	110700	32784045	2870	2870	2870	2870	1
618	20240111	110600	32781175	2875	2875	2875	2875	0
619	20240111	110500	32781175	2875	2875	2875	2875	0
620	20240111	110400	32781175	2875	2875	2875	2875	0
621	20240111	110300	32781175	2875	2875	2875	2875	0
622	20240111	110200	32781175	2875	2875	2875	2875	0
623	20240111	110100	32781175	2875	2875	2875	2875	2
624	20240111	110000	32775425	2875	2875	2875	2875	0
625	20240111	105900	32775425	2875	2875	2875	2875	0
626	20240111	105800	32775425	2875	2875	2875	2875	0
627	20240111	105700	32775425	2875	2875	2875	2875	0
628	20240111	105600	32775425	2875	2875	2875	2875	0
629	20240111	105500	32775425	2875	2875	2875	2875	0
630	20240111	105400	32775425	2875	2875	2875	2875	0
631	20240111	105300	32775425	2875	2875	2875	2875	0
632	20240111	105200	32775425	2875	2875	2875	2875	0
633	20240111	105100	32775425	2875	2875	2875	2875	0
634	20240111	105000	32775425	2875	2870	2875	2870	27
635	20240111	104900	32697930	2875	2875	2875	2875	1
636	20240111	104800	32695055	2870	2875	2875	2870	434
637	20240111	104700	31449470	2870	2870	2870	2870	0
638	20240111	104600	31449470	2870	2870	2870	2870	300
639	20240111	104500	30588470	2870	2870	2870	2870	0
640	20240111	104400	30588470	2870	2870	2870	2870	0
641	20240111	104300	30588470	2870	2870	2870	2870	0
642	20240111	104200	30588470	2870	2870	2870	2870	0
643	20240111	104100	30588470	2870	2870	2870	2870	20
644	20240111	104000	30531070	2870	2870	2870	2870	468
645	20240111	103900	29187910	2870	2870	2870	2870	200
646	20240111	103800	28613910	2875	2875	2875	2875	0
647	20240111	103700	28613910	2875	2875	2875	2875	0
648	20240111	103600	28613910	2875	2875	2875	2875	0
649	20240111	103500	28613910	2875	2875	2875	2875	0
650	20240111	103400	28613910	2875	2875	2875	2875	0
651	20240111	103300	28613910	2875	2875	2875	2875	0
652	20240111	103200	28613910	2875	2875	2875	2875	0
653	20240111	103100	28613910	2875	2875	2875	2875	0
654	20240111	103000	28613910	2875	2875	2875	2875	1
655	20240111	102900	28611035	2875	2875	2875	2875	0
656	20240111	102800	28611035	2875	2875	2875	2875	0
657	20240111	102700	28611035	2875	2875	2875	2875	0
658	20240111	102600	28611035	2875	2875	2875	2875	0
659	20240111	102500	28611035	2875	2875	2875	2875	9
660	20240111	102400	28585160	2875	2875	2875	2875	1
661	20240111	102300	28582285	2875	2875	2875	2875	0
662	20240111	102200	28582285	2875	2875	2875	2875	0
663	20240111	102100	28582285	2875	2875	2875	2875	0
664	20240111	102000	28582285	2875	2875	2875	2875	2
665	20240111	101900	28576535	2875	2875	2875	2875	0
666	20240111	101800	28576535	2875	2875	2875	2875	5
667	20240111	101700	28562160	2875	2875	2875	2875	0
668	20240111	101600	28562160	2875	2875	2875	2875	0
669	20240111	101500	28562160	2875	2875	2875	2875	0
670	20240111	101400	28562160	2875	2875	2875	2875	0
671	20240111	101300	28562160	2875	2875	2875	2875	0
672	20240111	101200	28562160	2875	2875	2875	2875	0
673	20240111	101100	28562160	2875	2875	2875	2875	149
674	20240111	101000	28133785	2870	2870	2870	2870	0
675	20240111	100900	28133785	2870	2870	2870	2870	0
676	20240111	100800	28133785	2870	2870	2870	2870	0
677	20240111	100700	28133785	2870	2870	2870	2870	0
678	20240111	100600	28133785	2870	2870	2870	2870	0
679	20240111	100500	28133785	2870	2870	2870	2870	789
680	20240111	100400	25869355	2865	2865	2865	2865	0
681	20240111	100300	25869355	2865	2865	2865	2865	0
682	20240111	100200	25869355	2865	2865	2865	2865	0
683	20240111	100100	25869355	2865	2865	2865	2865	0
684	20240111	100000	25869355	2865	2865	2865	2865	0
685	20240111	095900	25869355	2865	2865	2865	2865	0
686	20240111	095800	25869355	2865	2865	2865	2865	0
687	20240111	095700	25869355	2865	2865	2865	2865	0
688	20240111	095600	25869355	2865	2865	2865	2865	0
689	20240111	095500	25869355	2865	2865	2865	2865	1753
690	20240111	095400	20847010	2860	2860	2860	2860	0
691	20240111	095300	20847010	2860	2860	2860	2860	1
692	20240111	095200	20844150	2860	2860	2860	2860	19
693	20240111	095100	20789810	2865	2865	2865	2865	1262
694	20240111	095000	17174180	2860	2860	2860	2860	0
695	20240111	094900	17174180	2860	2860	2860	2860	0
696	20240111	094800	17174180	2860	2860	2860	2860	0
697	20240111	094700	17174180	2860	2860	2860	2860	20
698	20240111	094600	17116980	2865	2865	2865	2865	0
699	20240111	094500	17116980	2865	2865	2865	2865	0
700	20240111	094400	17116980	2865	2860	2865	2860	857
701	20240111	094300	14661690	2860	2860	2860	2860	100
702	20240111	094200	14375690	2855	2855	2855	2855	1
703	20240111	094100	14372835	2850	2850	2850	2850	39
704	20240111	094000	14261685	2850	2850	2850	2850	0
705	20240111	093900	14261685	2850	2850	2850	2850	0
706	20240111	093800	14261685	2850	2850	2850	2850	924
707	20240111	093700	11628285	2850	2850	2850	2850	5
708	20240111	093600	11614035	2850	2850	2850	2850	20
709	20240111	093500	11557035	2850	2850	2850	2850	0
710	20240111	093400	11557035	2850	2850	2850	2850	107
711	20240111	093300	11252085	2850	2850	2850	2850	31
712	20240111	093200	11163735	2850	2850	2850	2850	0
713	20240111	093100	11163735	2850	2845	2850	2845	11
714	20240111	093000	11132425	2845	2845	2845	2845	8
715	20240111	092900	11109665	2845	2850	2850	2845	225
716	20240111	092800	10468790	2850	2850	2850	2850	0
717	20240111	092700	10468790	2850	2850	2850	2850	0
718	20240111	092600	10468790	2850	2845	2850	2845	1170
719	20240111	092500	7139550	2845	2845	2845	2845	2
720	20240111	092400	7133860	2845	2840	2845	2840	141
721	20240111	092300	6732815	2840	2840	2840	2840	0
722	20240111	092200	6732815	2840	2840	2840	2840	0
723	20240111	092100	6732815	2840	2840	2840	2840	10
724	20240111	092000	6704415	2845	2845	2845	2845	100
725	20240111	091900	6419915	2845	2845	2845	2845	8
726	20240111	091800	6397155	2845	2850	2850	2845	848
727	20240111	091700	3984445	2845	2845	2845	2845	0
728	20240111	091600	3984445	2845	2845	2845	2845	0
729	20240111	091500	3984445	2845	2845	2845	2845	0
730	20240111	091400	3984445	2845	2850	2850	2845	96
731	20240111	091300	3711180	2850	2850	2850	2850	0
732	20240111	091200	3711180	2850	2850	2850	2850	14
733	20240111	091100	3671280	2850	2850	2850	2850	149
734	20240111	091000	3246630	2845	2850	2850	2845	117
735	20240111	090900	2913330	2850	2850	2850	2850	35
736	20240111	090800	2813580	2845	2845	2845	2845	50
737	20240111	090700	2671330	2845	2845	2845	2845	0
738	20240111	090600	2671330	2845	2845	2845	2845	0
739	20240111	090500	2671330	2845	2845	2845	2845	0
740	20240111	090400	2671330	2845	2845	2845	2845	0
741	20240111	090300	2671330	2845	2845	2845	2845	13
742	20240111	090200	2634345	2845	2850	2850	2845	7
743	20240111	090100	2614420	2850	2845	2850	2845	417
744	20240111	090000	1426005	2835	2835	2835	2835	503