KissMeData/043360/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	192700	15695335	2945	2945	2945	2945	868
3	20240111	192600	15695335	2945	2945	2945	2945	0
4	20240111	192500	15695335	2945	2945	2945	2945	0
5	20240111	192400	15695335	2945	2945	2945	2945	0
6	20240111	192300	15695335	2945	2945	2945	2945	0
7	20240111	192200	15695335	2945	2945	2945	2945	0
8	20240111	192100	15695335	2945	2945	2945	2945	0
9	20240111	192000	15695335	2945	2945	2945	2945	0
10	20240111	191900	15695335	2945	2945	2945	2945	0
11	20240111	191800	15695335	2945	2945	2945	2945	0
12	20240111	191700	15695335	2945	2945	2945	2945	0
13	20240111	191600	15695335	2945	2945	2945	2945	0
14	20240111	191500	15695335	2945	2945	2945	2945	0
15	20240111	191400	15695335	2945	2945	2945	2945	0
16	20240111	191300	15695335	2945	2945	2945	2945	0
17	20240111	191200	15695335	2945	2945	2945	2945	0
18	20240111	191100	15695335	2945	2945	2945	2945	0
19	20240111	191000	15695335	2945	2945	2945	2945	0
20	20240111	190900	15695335	2945	2945	2945	2945	0
21	20240111	190800	15695335	2945	2945	2945	2945	0
22	20240111	190700	15695335	2945	2945	2945	2945	0
23	20240111	190600	15695335	2945	2945	2945	2945	0
24	20240111	190500	15695335	2945	2945	2945	2945	0
25	20240111	190400	15695335	2945	2945	2945	2945	0
26	20240111	190300	15695335	2945	2945	2945	2945	0
27	20240111	190200	15695335	2945	2945	2945	2945	0
28	20240111	190100	15695335	2945	2945	2945	2945	0
29	20240111	190000	15695335	2945	2945	2945	2945	0
30	20240111	185900	15695335	2945	2945	2945	2945	0
31	20240111	185800	15695335	2945	2945	2945	2945	0
32	20240111	185700	15695335	2945	2945	2945	2945	868
33	20240111	185600	15695335	2945	2945	2945	2945	0
34	20240111	185500	15695335	2945	2945	2945	2945	0
35	20240111	185400	15695335	2945	2945	2945	2945	0
36	20240111	185300	15695335	2945	2945	2945	2945	0
37	20240111	185200	15695335	2945	2945	2945	2945	0
38	20240111	185100	15695335	2945	2945	2945	2945	0
39	20240111	185000	15695335	2945	2945	2945	2945	0
40	20240111	184900	15695335	2945	2945	2945	2945	0
41	20240111	184800	15695335	2945	2945	2945	2945	0
42	20240111	184700	15695335	2945	2945	2945	2945	0
43	20240111	184600	15695335	2945	2945	2945	2945	0
44	20240111	184500	15695335	2945	2945	2945	2945	0
45	20240111	184400	15695335	2945	2945	2945	2945	0
46	20240111	184300	15695335	2945	2945	2945	2945	0
47	20240111	184200	15695335	2945	2945	2945	2945	0
48	20240111	184100	15695335	2945	2945	2945	2945	0
49	20240111	184000	15695335	2945	2945	2945	2945	0
50	20240111	183900	15695335	2945	2945	2945	2945	0
51	20240111	183800	15695335	2945	2945	2945	2945	0
52	20240111	183700	15695335	2945	2945	2945	2945	0
53	20240111	183600	15695335	2945	2945	2945	2945	0
54	20240111	183500	15695335	2945	2945	2945	2945	0
55	20240111	183400	15695335	2945	2945	2945	2945	0
56	20240111	183300	15695335	2945	2945	2945	2945	0
57	20240111	183200	15695335	2945	2945	2945	2945	0
58	20240111	183100	15695335	2945	2945	2945	2945	0
59	20240111	183000	15695335	2945	2945	2945	2945	0
60	20240111	182900	15695335	2945	2945	2945	2945	0
61	20240111	182800	15695335	2945	2945	2945	2945	0
62	20240111	182700	15695335	2945	2945	2945	2945	868
63	20240111	182600	15695335	2945	2945	2945	2945	0
64	20240111	182500	15695335	2945	2945	2945	2945	0
65	20240111	182400	15695335	2945	2945	2945	2945	0
66	20240111	182300	15695335	2945	2945	2945	2945	0
67	20240111	182200	15695335	2945	2945	2945	2945	0
68	20240111	182100	15695335	2945	2945	2945	2945	0
69	20240111	182000	15695335	2945	2945	2945	2945	0
70	20240111	181900	15695335	2945	2945	2945	2945	0
71	20240111	181800	15695335	2945	2945	2945	2945	0
72	20240111	181700	15695335	2945	2945	2945	2945	0
73	20240111	181600	15695335	2945	2945	2945	2945	0
74	20240111	181500	15695335	2945	2945	2945	2945	0
75	20240111	181400	15695335	2945	2945	2945	2945	0
76	20240111	181300	15695335	2945	2945	2945	2945	0
77	20240111	181200	15695335	2945	2945	2945	2945	0
78	20240111	181100	15695335	2945	2945	2945	2945	0
79	20240111	181000	15695335	2945	2945	2945	2945	0
80	20240111	180900	15695335	2945	2945	2945	2945	0
81	20240111	180800	15695335	2945	2945	2945	2945	0
82	20240111	180700	15695335	2945	2945	2945	2945	0
83	20240111	180600	15695335	2945	2945	2945	2945	0
84	20240111	180500	15695335	2945	2945	2945	2945	0
85	20240111	180400	15695335	2945	2945	2945	2945	0
86	20240111	180300	15695335	2945	2945	2945	2945	0
87	20240111	180200	15695335	2945	2945	2945	2945	0
88	20240111	180100	15695335	2945	2945	2945	2945	0
89	20240111	180000	15695335	2945	2945	2945	2945	0
90	20240111	175900	15695335	2945	2945	2945	2945	0
91	20240111	175800	15695335	2945	2945	2945	2945	0
92	20240111	175700	15695335	2945	2945	2945	2945	868
93	20240111	175600	15695335	2945	2945	2945	2945	0
94	20240111	175500	15695335	2945	2945	2945	2945	0
95	20240111	175400	15695335	2945	2945	2945	2945	0
96	20240111	175300	15695335	2945	2945	2945	2945	0
97	20240111	175200	15695335	2945	2945	2945	2945	0
98	20240111	175100	15695335	2945	2945	2945	2945	0
99	20240111	175000	15695335	2945	2945	2945	2945	0
100	20240111	174900	15695335	2945	2945	2945	2945	0
101	20240111	174800	15695335	2945	2945	2945	2945	0
102	20240111	174700	15695335	2945	2945	2945	2945	0
103	20240111	174600	15695335	2945	2945	2945	2945	0
104	20240111	174500	15695335	2945	2945	2945	2945	0
105	20240111	174400	15695335	2945	2945	2945	2945	0
106	20240111	174300	15695335	2945	2945	2945	2945	0
107	20240111	174200	15695335	2945	2945	2945	2945	0
108	20240111	174100	15695335	2945	2945	2945	2945	0
109	20240111	174000	15695335	2945	2945	2945	2945	0
110	20240111	173900	15695335	2945	2945	2945	2945	0
111	20240111	173800	15695335	2945	2945	2945	2945	0
112	20240111	173700	15695335	2945	2945	2945	2945	0
113	20240111	173600	15695335	2945	2945	2945	2945	0
114	20240111	173500	15695335	2945	2945	2945	2945	0
115	20240111	173400	15695335	2945	2945	2945	2945	0
116	20240111	173300	15695335	2945	2945	2945	2945	0
117	20240111	173200	15695335	2945	2945	2945	2945	0
118	20240111	173100	15695335	2945	2945	2945	2945	0
119	20240111	173000	15695335	2945	2945	2945	2945	0
120	20240111	172900	15695335	2945	2945	2945	2945	0
121	20240111	172800	15695335	2945	2945	2945	2945	0
122	20240111	172700	15695335	2945	2945	2945	2945	868
123	20240111	172600	15695335	2945	2945	2945	2945	0
124	20240111	172500	15695335	2945	2945	2945	2945	0
125	20240111	172400	15695335	2945	2945	2945	2945	0
126	20240111	172300	15695335	2945	2945	2945	2945	0
127	20240111	172200	15695335	2945	2945	2945	2945	0
128	20240111	172100	15695335	2945	2945	2945	2945	0
129	20240111	172000	15695335	2945	2945	2945	2945	0
130	20240111	171900	15695335	2945	2945	2945	2945	0
131	20240111	171800	15695335	2945	2945	2945	2945	0
132	20240111	171700	15695335	2945	2945	2945	2945	0
133	20240111	171600	15695335	2945	2945	2945	2945	0
134	20240111	171500	15695335	2945	2945	2945	2945	0
135	20240111	171400	15695335	2945	2945	2945	2945	0
136	20240111	171300	15695335	2945	2945	2945	2945	0
137	20240111	171200	15695335	2945	2945	2945	2945	0
138	20240111	171100	15695335	2945	2945	2945	2945	0
139	20240111	171000	15695335	2945	2945	2945	2945	0
140	20240111	170900	15695335	2945	2945	2945	2945	0
141	20240111	170800	15695335	2945	2945	2945	2945	0
142	20240111	170700	15695335	2945	2945	2945	2945	0
143	20240111	170600	15695335	2945	2945	2945	2945	0
144	20240111	170500	15695335	2945	2945	2945	2945	0
145	20240111	170400	15695335	2945	2945	2945	2945	0
146	20240111	170300	15695335	2945	2945	2945	2945	0
147	20240111	170200	15695335	2945	2945	2945	2945	0
148	20240111	170100	15695335	2945	2945	2945	2945	0
149	20240111	170000	15695335	2945	2945	2945	2945	0
150	20240111	165900	15695335	2945	2945	2945	2945	0
151	20240111	165800	15695335	2945	2945	2945	2945	0
152	20240111	165700	15695335	2945	2945	2945	2945	868
153	20240111	165600	15695335	2945	2945	2945	2945	0
154	20240111	165500	15695335	2945	2945	2945	2945	0
155	20240111	165400	15695335	2945	2945	2945	2945	0
156	20240111	165300	15695335	2945	2945	2945	2945	0
157	20240111	165200	15695335	2945	2945	2945	2945	0
158	20240111	165100	15695335	2945	2945	2945	2945	0
159	20240111	165000	15695335	2945	2945	2945	2945	0
160	20240111	164900	15695335	2945	2945	2945	2945	0
161	20240111	164800	15695335	2945	2945	2945	2945	0
162	20240111	164700	15695335	2945	2945	2945	2945	0
163	20240111	164600	15695335	2945	2945	2945	2945	0
164	20240111	164500	15695335	2945	2945	2945	2945	0
165	20240111	164400	15695335	2945	2945	2945	2945	0
166	20240111	164300	15695335	2945	2945	2945	2945	0
167	20240111	164200	15695335	2945	2945	2945	2945	0
168	20240111	164100	15695335	2945	2945	2945	2945	0
169	20240111	164000	15695335	2945	2945	2945	2945	0
170	20240111	163900	15695335	2945	2945	2945	2945	0
171	20240111	163800	15695335	2945	2945	2945	2945	0
172	20240111	163700	15695335	2945	2945	2945	2945	0
173	20240111	163600	15695335	2945	2945	2945	2945	0
174	20240111	163500	15695335	2945	2945	2945	2945	0
175	20240111	163400	15695335	2945	2945	2945	2945	0
176	20240111	163300	15695335	2945	2945	2945	2945	0
177	20240111	163200	15695335	2945	2945	2945	2945	0
178	20240111	163100	15695335	2945	2945	2945	2945	0
179	20240111	163000	15695335	2945	2945	2945	2945	0
180	20240111	162900	15695335	2945	2945	2945	2945	0
181	20240111	162800	15695335	2945	2945	2945	2945	0
182	20240111	162700	15695335	2945	2945	2945	2945	868
183	20240111	162600	15695335	2945	2945	2945	2945	0
184	20240111	162500	15695335	2945	2945	2945	2945	0
185	20240111	162400	15695335	2945	2945	2945	2945	0
186	20240111	162300	15695335	2945	2945	2945	2945	0
187	20240111	162200	15695335	2945	2945	2945	2945	0
188	20240111	162100	15695335	2945	2945	2945	2945	0
189	20240111	162000	15695335	2945	2945	2945	2945	0
190	20240111	161900	15695335	2945	2945	2945	2945	0
191	20240111	161800	15695335	2945	2945	2945	2945	0
192	20240111	161700	15695335	2945	2945	2945	2945	0
193	20240111	161600	15695335	2945	2945	2945	2945	0
194	20240111	161500	15695335	2945	2945	2945	2945	0
195	20240111	161400	15695335	2945	2945	2945	2945	0
196	20240111	161300	15695335	2945	2945	2945	2945	0
197	20240111	161200	15695335	2945	2945	2945	2945	0
198	20240111	161100	15695335	2945	2945	2945	2945	0
199	20240111	161000	15695335	2945	2945	2945	2945	0
200	20240111	160900	15695335	2945	2945	2945	2945	0
201	20240111	160800	15695335	2945	2945	2945	2945	0
202	20240111	160700	15695335	2945	2945	2945	2945	0
203	20240111	160600	15695335	2945	2945	2945	2945	0
204	20240111	160500	15695335	2945	2945	2945	2945	0
205	20240111	160400	15695335	2945	2945	2945	2945	0
206	20240111	160300	15695335	2945	2945	2945	2945	0
207	20240111	160200	15695335	2945	2945	2945	2945	0
208	20240111	160100	15695335	2945	2945	2945	2945	0
209	20240111	160000	15695335	2945	2945	2945	2945	0
210	20240111	155900	15695335	2945	2945	2945	2945	0
211	20240111	155800	15695335	2945	2945	2945	2945	0
212	20240111	155700	15695335	2945	2945	2945	2945	868
213	20240111	155600	15695335	2945	2945	2945	2945	0
214	20240111	155500	15695335	2945	2945	2945	2945	0
215	20240111	155400	15695335	2945	2945	2945	2945	0
216	20240111	155300	15695335	2945	2945	2945	2945	0
217	20240111	155200	15695335	2945	2945	2945	2945	0
218	20240111	155100	15695335	2945	2945	2945	2945	0
219	20240111	155000	15695335	2945	2945	2945	2945	0
220	20240111	154900	15695335	2945	2945	2945	2945	0
221	20240111	154800	15695335	2945	2945	2945	2945	0
222	20240111	154700	15695335	2945	2945	2945	2945	0
223	20240111	154600	15695335	2945	2945	2945	2945	0
224	20240111	154500	15695335	2945	2945	2945	2945	0
225	20240111	154400	15695335	2945	2945	2945	2945	0
226	20240111	154300	15695335	2945	2945	2945	2945	0
227	20240111	154200	15695335	2945	2945	2945	2945	0
228	20240111	154100	15695335	2945	2945	2945	2945	0
229	20240111	154000	15695335	2945	2945	2945	2945	0
230	20240111	153900	15695335	2945	2945	2945	2945	0
231	20240111	153800	15695335	2945	2945	2945	2945	0
232	20240111	153700	15695335	2945	2945	2945	2945	0
233	20240111	153600	15695335	2945	2945	2945	2945	0
234	20240111	153500	15695335	2945	2945	2945	2945	0
235	20240111	153400	15695335	2945	2945	2945	2945	0
236	20240111	153300	15695335	2945	2945	2945	2945	0
237	20240111	153200	15695335	2945	2945	2945	2945	0
238	20240111	153100	15695335	2945	2945	2945	2945	0
239	20240111	153000	15695335	2945	2945	2945	2945	868
240	20240111	152900	13139075	2945	2945	2945	2945	0
241	20240111	152800	13139075	2945	2945	2945	2945	0
242	20240111	152700	13139075	2945	2945	2945	2945	0
243	20240111	152600	13139075	2945	2945	2945	2945	0
244	20240111	152500	13139075	2945	2945	2945	2945	0
245	20240111	152400	13139075	2945	2945	2945	2945	0
246	20240111	152300	13139075	2945	2945	2945	2945	0
247	20240111	152200	13139075	2945	2945	2945	2945	0
248	20240111	152100	13139075	2945	2945	2945	2945	0
249	20240111	152000	13139075	2945	2945	2945	2945	0
250	20240111	151900	13139075	2945	2945	2945	2945	32
251	20240111	151800	13044835	2945	2945	2945	2945	0
252	20240111	151700	13044835	2945	2950	2950	2945	467
253	20240111	151600	11667975	2955	2955	2955	2955	2
254	20240111	151500	11662065	2960	2960	2960	2960	0
255	20240111	151400	11662065	2960	2960	2960	2960	0
256	20240111	151300	11662065	2960	2960	2960	2960	0
257	20240111	151200	11662065	2960	2960	2960	2960	0
258	20240111	151100	11662065	2960	2960	2960	2960	0
259	20240111	151000	11662065	2960	2960	2960	2960	58
260	20240111	150900	11490385	2965	2965	2965	2965	0
261	20240111	150800	11490385	2965	2965	2965	2965	0
262	20240111	150700	11490385	2965	2965	2965	2965	33
263	20240111	150600	11392540	2965	2965	2965	2965	0
264	20240111	150500	11392540	2965	2965	2965	2965	0
265	20240111	150400	11392540	2965	2965	2965	2965	0
266	20240111	150300	11392540	2965	2965	2965	2965	0
267	20240111	150200	11392540	2965	2965	2965	2965	0
268	20240111	150100	11392540	2965	2965	2965	2965	0
269	20240111	150000	11392540	2965	2965	2965	2965	0
270	20240111	145900	11392540	2965	2965	2965	2965	0
271	20240111	145800	11392540	2965	2965	2965	2965	25
272	20240111	145700	11318415	2965	2965	2965	2965	0
273	20240111	145600	11318415	2965	2965	2965	2965	0
274	20240111	145500	11318415	2965	2965	2965	2965	0
275	20240111	145400	11318415	2965	2965	2965	2965	0
276	20240111	145300	11318415	2965	2965	2965	2965	0
277	20240111	145200	11318415	2965	2965	2965	2965	0
278	20240111	145100	11318415	2965	2965	2965	2965	0
279	20240111	145000	11318415	2965	2965	2965	2965	0
280	20240111	144900	11318415	2965	2965	2965	2965	0
281	20240111	144800	11318415	2965	2965	2965	2965	2
282	20240111	144700	11312485	2975	2975	2975	2975	0
283	20240111	144600	11312485	2975	2975	2975	2975	0
284	20240111	144500	11312485	2975	2975	2975	2975	0
285	20240111	144400	11312485	2975	2975	2975	2975	0
286	20240111	144300	11312485	2975	2975	2975	2975	0
287	20240111	144200	11312485	2975	2975	2975	2975	0
288	20240111	144100	11312485	2975	2975	2975	2975	0
289	20240111	144000	11312485	2975	2975	2975	2975	0
290	20240111	143900	11312485	2975	2975	2975	2975	0
291	20240111	143800	11312485	2975	2975	2975	2975	0
292	20240111	143700	11312485	2975	2975	2975	2975	1
293	20240111	143600	11309510	2965	2965	2965	2965	0
294	20240111	143500	11309510	2965	2965	2965	2965	13
295	20240111	143400	11270965	2970	2970	2970	2970	0
296	20240111	143300	11270965	2970	2970	2970	2970	0
297	20240111	143200	11270965	2970	2970	2970	2970	14
298	20240111	143100	11229385	2970	2970	2970	2970	0
299	20240111	143000	11229385	2970	2970	2970	2970	0
300	20240111	142900	11229385	2970	2970	2970	2970	0
301	20240111	142800	11229385	2970	2970	2970	2970	0
302	20240111	142700	11229385	2970	2970	2970	2970	0
303	20240111	142600	11229385	2970	2970	2970	2970	0
304	20240111	142500	11229385	2970	2970	2970	2970	0
305	20240111	142400	11229385	2970	2970	2970	2970	102
306	20240111	142300	10926445	2970	2970	2970	2970	0
307	20240111	142200	10926445	2970	2970	2970	2970	0
308	20240111	142100	10926445	2970	2970	2970	2970	0
309	20240111	142000	10926445	2970	2970	2970	2970	1
310	20240111	141900	10923475	2970	2970	2970	2970	0
311	20240111	141800	10923475	2970	2970	2970	2970	0
312	20240111	141700	10923475	2970	2970	2970	2970	0
313	20240111	141600	10923475	2970	2970	2970	2970	0
314	20240111	141500	10923475	2970	2970	2970	2970	0
315	20240111	141400	10923475	2970	2970	2970	2970	0
316	20240111	141300	10923475	2970	2970	2970	2970	25
317	20240111	141200	10849225	2970	2970	2970	2970	0
318	20240111	141100	10849225	2970	2970	2970	2970	0
319	20240111	141000	10849225	2970	2970	2970	2970	0
320	20240111	140900	10849225	2970	2970	2970	2970	0
321	20240111	140800	10849225	2970	2970	2970	2970	0
322	20240111	140700	10849225	2970	2970	2970	2970	0
323	20240111	140600	10849225	2970	2970	2970	2970	0
324	20240111	140500	10849225	2970	2970	2970	2970	0
325	20240111	140400	10849225	2970	2970	2970	2970	0
326	20240111	140300	10849225	2970	2970	2970	2970	0
327	20240111	140200	10849225	2970	2970	2970	2970	14
328	20240111	140100	10807645	2970	2970	2970	2970	0
329	20240111	140000	10807645	2970	2970	2970	2970	0
330	20240111	135900	10807645	2970	2970	2970	2970	0
331	20240111	135800	10807645	2970	2970	2970	2970	0
332	20240111	135700	10807645	2970	2970	2970	2970	0
333	20240111	135600	10807645	2970	2970	2970	2970	0
334	20240111	135500	10807645	2970	2970	2970	2970	0
335	20240111	135400	10807645	2970	2970	2970	2970	0
336	20240111	135300	10807645	2970	2970	2970	2970	0
337	20240111	135200	10807645	2970	2970	2970	2970	0
338	20240111	135100	10807645	2970	2970	2970	2970	0
339	20240111	135000	10807645	2970	2970	2970	2970	0
340	20240111	134900	10807645	2970	2970	2970	2970	0
341	20240111	134800	10807645	2970	2970	2970	2970	0
342	20240111	134700	10807645	2970	2970	2970	2970	0
343	20240111	134600	10807645	2970	2970	2970	2970	0
344	20240111	134500	10807645	2970	2970	2970	2970	0
345	20240111	134400	10807645	2970	2970	2970	2970	1
346	20240111	134300	10804675	2970	2970	2970	2970	0
347	20240111	134200	10804675	2970	2970	2970	2970	0
348	20240111	134100	10804675	2970	2970	2970	2970	0
349	20240111	134000	10804675	2970	2970	2970	2970	0
350	20240111	133900	10804675	2970	2970	2970	2970	0
351	20240111	133800	10804675	2970	2970	2970	2970	0
352	20240111	133700	10804675	2970	2970	2970	2970	0
353	20240111	133600	10804675	2970	2970	2970	2970	0
354	20240111	133500	10804675	2970	2970	2970	2970	0
355	20240111	133400	10804675	2970	2970	2970	2970	0
356	20240111	133300	10804675	2970	2970	2970	2970	0
357	20240111	133200	10804675	2970	2970	2970	2970	0
358	20240111	133100	10804675	2970	2970	2970	2970	0
359	20240111	133000	10804675	2970	2970	2970	2970	0
360	20240111	132900	10804675	2970	2970	2970	2970	14
361	20240111	132800	10763095	2980	2980	2980	2980	0
362	20240111	132700	10763095	2980	2980	2980	2980	0
363	20240111	132600	10763095	2980	2980	2980	2980	0
364	20240111	132500	10763095	2980	2980	2980	2980	0
365	20240111	132400	10763095	2980	2980	2980	2980	0
366	20240111	132300	10763095	2980	2980	2980	2980	0
367	20240111	132200	10763095	2980	2980	2980	2980	0
368	20240111	132100	10763095	2980	2980	2980	2980	0
369	20240111	132000	10763095	2980	2980	2980	2980	0
370	20240111	131900	10763095	2980	2980	2980	2980	0
371	20240111	131800	10763095	2980	2980	2980	2980	0
372	20240111	131700	10763095	2980	2980	2980	2980	17
373	20240111	131600	10712435	2980	2980	2980	2980	10
374	20240111	131500	10682635	2965	2965	2965	2965	0
375	20240111	131400	10682635	2965	2965	2965	2965	0
376	20240111	131300	10682635	2965	2965	2965	2965	0
377	20240111	131200	10682635	2965	2965	2965	2965	0
378	20240111	131100	10682635	2965	2965	2965	2965	0
379	20240111	131000	10682635	2965	2965	2965	2965	0
380	20240111	130900	10682635	2965	2965	2965	2965	0
381	20240111	130800	10682635	2965	2965	2965	2965	0
382	20240111	130700	10682635	2965	2965	2965	2965	0
383	20240111	130600	10682635	2965	2965	2965	2965	0
384	20240111	130500	10682635	2965	2965	2965	2965	0
385	20240111	130400	10682635	2965	2965	2965	2965	0
386	20240111	130300	10682635	2965	2965	2965	2965	0
387	20240111	130200	10682635	2965	2965	2965	2965	0
388	20240111	130100	10682635	2965	2965	2965	2965	0
389	20240111	130000	10682635	2965	2965	2965	2965	0
390	20240111	125900	10682635	2965	2965	2965	2965	0
391	20240111	125800	10682635	2965	2965	2965	2965	0
392	20240111	125700	10682635	2965	2965	2965	2965	0
393	20240111	125600	10682635	2965	2965	2965	2965	14
394	20240111	125500	10641125	2965	2965	2965	2965	0
395	20240111	125400	10641125	2965	2965	2965	2965	0
396	20240111	125300	10641125	2965	2965	2965	2965	0
397	20240111	125200	10641125	2965	2965	2965	2965	0
398	20240111	125100	10641125	2965	2965	2965	2965	0
399	20240111	125000	10641125	2965	2965	2965	2965	0
400	20240111	124900	10641125	2965	2965	2965	2965	0
401	20240111	124800	10641125	2965	2965	2965	2965	0
402	20240111	124700	10641125	2965	2965	2965	2965	0
403	20240111	124600	10641125	2965	2965	2965	2965	0
404	20240111	124500	10641125	2965	2965	2965	2965	0
405	20240111	124400	10641125	2965	2965	2965	2965	0
406	20240111	124300	10641125	2965	2965	2965	2965	0
407	20240111	124200	10641125	2965	2965	2965	2965	0
408	20240111	124100	10641125	2965	2965	2965	2965	0
409	20240111	124000	10641125	2965	2965	2965	2965	0
410	20240111	123900	10641125	2965	2965	2965	2965	0
411	20240111	123800	10641125	2965	2965	2965	2965	0
412	20240111	123700	10641125	2965	2965	2965	2965	0
413	20240111	123600	10641125	2965	2965	2965	2965	0
414	20240111	123500	10641125	2965	2965	2965	2965	0
415	20240111	123400	10641125	2965	2965	2965	2965	0
416	20240111	123300	10641125	2965	2965	2965	2965	0
417	20240111	123200	10641125	2965	2965	2965	2965	0
418	20240111	123100	10641125	2965	2965	2965	2965	0
419	20240111	123000	10641125	2965	2965	2965	2965	0
420	20240111	122900	10641125	2965	2965	2965	2965	0
421	20240111	122800	10641125	2965	2965	2965	2965	0
422	20240111	122700	10641125	2965	2965	2965	2965	0
423	20240111	122600	10641125	2965	2965	2965	2965	0
424	20240111	122500	10641125	2965	2965	2965	2965	0
425	20240111	122400	10641125	2965	2965	2965	2965	0
426	20240111	122300	10641125	2965	2970	2970	2965	14
427	20240111	122200	10599610	2970	2970	2970	2970	0
428	20240111	122100	10599610	2970	2970	2970	2970	0
429	20240111	122000	10599610	2970	2970	2970	2970	0
430	20240111	121900	10599610	2970	2970	2970	2970	0
431	20240111	121800	10599610	2970	2970	2970	2970	0
432	20240111	121700	10599610	2970	2970	2970	2970	0
433	20240111	121600	10599610	2970	2970	2970	2970	0
434	20240111	121500	10599610	2970	2970	2970	2970	0
435	20240111	121400	10599610	2970	2970	2970	2970	0
436	20240111	121300	10599610	2970	2970	2970	2970	0
437	20240111	121200	10599610	2970	2970	2970	2970	0
438	20240111	121100	10599610	2970	2970	2970	2970	0
439	20240111	121000	10599610	2970	2970	2970	2970	0
440	20240111	120900	10599610	2970	2970	2970	2970	0
441	20240111	120800	10599610	2970	2970	2970	2970	0
442	20240111	120700	10599610	2970	2970	2970	2970	0
443	20240111	120600	10599610	2970	2970	2970	2970	0
444	20240111	120500	10599610	2970	2970	2970	2970	0
445	20240111	120400	10599610	2970	2970	2970	2970	0
446	20240111	120300	10599610	2970	2970	2970	2970	0
447	20240111	120200	10599610	2970	2970	2970	2970	0
448	20240111	120100	10599610	2970	2970	2970	2970	0
449	20240111	120000	10599610	2970	2970	2970	2970	3
450	20240111	115900	10590700	2970	2970	2970	2970	2
451	20240111	115800	10584760	2975	2975	2975	2975	0
452	20240111	115700	10584760	2975	2960	2975	2960	101
453	20240111	115600	10284310	2960	2960	2960	2960	2
454	20240111	115500	10278390	2960	2960	2960	2960	0
455	20240111	115400	10278390	2960	2960	2960	2960	13
456	20240111	115300	10239910	2960	2960	2960	2960	0
457	20240111	115200	10239910	2960	2960	2960	2960	3
458	20240111	115100	10231030	2960	2960	2960	2960	0
459	20240111	115000	10231030	2960	2960	2960	2960	14
460	20240111	114900	10189590	2960	2960	2960	2960	1
461	20240111	114800	10186630	2960	2960	2960	2960	3
462	20240111	114700	10177750	2960	2960	2960	2960	2
463	20240111	114600	10171830	2960	2960	2960	2960	0
464	20240111	114500	10171830	2960	2960	2960	2960	0
465	20240111	114400	10171830	2960	2960	2960	2960	1
466	20240111	114300	10168870	2960	2960	2960	2960	0
467	20240111	114200	10168870	2960	2960	2960	2960	0
468	20240111	114100	10168870	2960	2960	2960	2960	1
469	20240111	114000	10165910	2960	2960	2960	2960	0
470	20240111	113900	10165910	2960	2960	2960	2960	2
471	20240111	113800	10159990	2960	2960	2960	2960	0
472	20240111	113700	10159990	2960	2960	2960	2960	0
473	20240111	113600	10159990	2960	2960	2960	2960	1
474	20240111	113500	10157030	2965	2965	2965	2965	0
475	20240111	113400	10157030	2965	2960	2965	2960	7
476	20240111	113300	10136285	2965	2965	2965	2965	0
477	20240111	113200	10136285	2965	2965	2965	2965	2
478	20240111	113100	10130355	2960	2960	2960	2960	1
479	20240111	113000	10127395	2960	2960	2960	2960	0
480	20240111	112900	10127395	2960	2960	2960	2960	1
481	20240111	112800	10124435	2965	2965	2965	2965	3
482	20240111	112700	10115540	2965	2965	2965	2965	0
483	20240111	112600	10115540	2965	2965	2965	2965	2
484	20240111	112500	10109610	2960	2960	2960	2960	0
485	20240111	112400	10109610	2960	2960	2960	2960	1
486	20240111	112300	10106650	2960	2960	2960	2960	0
487	20240111	112200	10106650	2960	2960	2960	2960	0
488	20240111	112100	10106650	2960	2960	2960	2960	1
489	20240111	112000	10103690	2965	2965	2965	2965	0
490	20240111	111900	10103690	2965	2965	2965	2965	2
491	20240111	111800	10097760	2960	2960	2960	2960	2
492	20240111	111700	10091840	2960	2965	2965	2960	17
493	20240111	111600	10041470	2965	2965	2965	2965	1
494	20240111	111500	10038505	2965	2965	2965	2965	0
495	20240111	111400	10038505	2965	2965	2965	2965	0
496	20240111	111300	10038505	2965	2965	2965	2965	4
497	20240111	111200	10026645	2965	2965	2965	2965	0
498	20240111	111100	10026645	2965	2965	2965	2965	1
499	20240111	111000	10023680	2965	2965	2965	2965	0
500	20240111	110900	10023680	2965	2965	2965	2965	3
501	20240111	110800	10014785	2965	2965	2965	2965	1
502	20240111	110700	10011820	2965	2965	2965	2965	0
503	20240111	110600	10011820	2965	2965	2965	2965	2
504	20240111	110500	10005890	2965	2965	2965	2965	0
505	20240111	110400	10005890	2965	2965	2965	2965	0
506	20240111	110300	10005890	2965	2965	2965	2965	1
507	20240111	110200	10002925	2985	2985	2985	2985	0
508	20240111	110100	10002925	2985	2965	2985	2965	10
509	20240111	110000	9973185	2965	2965	2965	2965	1
510	20240111	105900	9970220	2965	2965	2965	2965	0
511	20240111	105800	9970220	2965	2965	2965	2965	2
512	20240111	105700	9964290	2965	2965	2965	2965	0
513	20240111	105600	9964290	2965	2965	2965	2965	0
514	20240111	105500	9964290	2965	2965	2965	2965	1
515	20240111	105400	9961325	2965	2965	2965	2965	6
516	20240111	105300	9943535	2965	2965	2965	2965	2
517	20240111	105200	9937605	2965	2965	2965	2965	0
518	20240111	105100	9937605	2965	2965	2965	2965	0
519	20240111	105000	9937605	2965	2965	2965	2965	1
520	20240111	104900	9934640	2965	2965	2965	2965	0
521	20240111	104800	9934640	2965	2965	2965	2965	1
522	20240111	104700	9931675	2970	2970	2970	2970	0
523	20240111	104600	9931675	2970	2970	2970	2970	1
524	20240111	104500	9928705	2965	2970	2970	2965	3
525	20240111	104400	9919805	2965	2965	2965	2965	17
526	20240111	104300	9869400	2965	2965	2965	2965	1
527	20240111	104200	9866435	2965	2965	2965	2965	0
528	20240111	104100	9866435	2965	2965	2965	2965	0
529	20240111	104000	9866435	2965	2965	2965	2965	1
530	20240111	103900	9863470	2965	2965	2965	2965	0
531	20240111	103800	9863470	2965	2965	2965	2965	2
532	20240111	103700	9857540	2965	2965	2965	2965	2
533	20240111	103600	9851610	2965	2965	2965	2965	0
534	20240111	103500	9851610	2965	2965	2965	2965	1
535	20240111	103400	9848645	2965	2965	2965	2965	3
536	20240111	103300	9839750	2965	2965	2965	2965	0
537	20240111	103200	9839750	2965	2965	2965	2965	1
538	20240111	103100	9836785	2965	2965	2965	2965	0
539	20240111	103000	9836785	2965	2965	2965	2965	4
540	20240111	102900	9824925	2965	2965	2965	2965	0
541	20240111	102800	9824925	2965	2965	2965	2965	0
542	20240111	102700	9824925	2965	2965	2965	2965	1
543	20240111	102600	9821960	2965	2965	2965	2965	3
544	20240111	102500	9813065	2965	2965	2965	2965	2
545	20240111	102400	9807135	2965	2965	2965	2965	0
546	20240111	102300	9807135	2965	2965	2965	2965	12
547	20240111	102200	9771555	2965	2965	2965	2965	4
548	20240111	102100	9759695	2965	2965	2965	2965	0
549	20240111	102000	9759695	2965	2965	2965	2965	0
550	20240111	101900	9759695	2965	2965	2965	2965	1
551	20240111	101800	9756730	2955	2955	2955	2955	2
552	20240111	101700	9750820	2955	2955	2955	2955	2
553	20240111	101600	9744910	2955	2955	2955	2955	0
554	20240111	101500	9744910	2955	2955	2955	2955	0
555	20240111	101400	9744910	2955	2955	2955	2955	4
556	20240111	101300	9733090	2960	2960	2960	2960	0
557	20240111	101200	9733090	2960	2960	2960	2960	1
558	20240111	101100	9730130	2950	2955	2955	2950	14
559	20240111	101000	9688825	2950	2950	2950	2950	2
560	20240111	100900	9682925	2950	2950	2950	2950	2
561	20240111	100800	9677025	2950	2950	2950	2950	0
562	20240111	100700	9677025	2950	2955	2955	2950	4
563	20240111	100600	9665210	2950	2950	2950	2950	0
564	20240111	100500	9665210	2950	2950	2950	2950	0
565	20240111	100400	9665210	2950	2960	2960	2950	52
566	20240111	100300	9511310	2960	2960	2960	2960	3
567	20240111	100200	9502430	2955	2955	2955	2955	1
568	20240111	100100	9499475	2950	2965	2965	2950	445
569	20240111	100000	8184360	2965	2965	2965	2965	0
570	20240111	095900	8184360	2965	2965	2965	2965	3
571	20240111	095800	8175465	2965	2965	2965	2965	0
572	20240111	095700	8175465	2965	2965	2965	2965	0
573	20240111	095600	8175465	2965	2965	2965	2965	2
574	20240111	095500	8169535	2965	2965	2965	2965	3
575	20240111	095400	8160640	2965	2965	2965	2965	1
576	20240111	095300	8157675	2965	2965	2965	2965	0
577	20240111	095200	8157675	2965	2965	2965	2965	0
578	20240111	095100	8157675	2965	2965	2965	2965	3
579	20240111	095000	8148780	2965	2965	2965	2965	0
580	20240111	094900	8148780	2965	2965	2965	2965	2
581	20240111	094800	8142850	2965	2965	2965	2965	0
582	20240111	094700	8142850	2965	2965	2965	2965	3
583	20240111	094600	8133955	2965	2965	2965	2965	1
584	20240111	094500	8130990	2965	2965	2965	2965	0
585	20240111	094400	8130990	2965	2965	2965	2965	2
586	20240111	094300	8125060	2965	2965	2965	2965	2
587	20240111	094200	8119130	2965	2965	2965	2965	0
588	20240111	094100	8119130	2965	2965	2965	2965	1
589	20240111	094000	8116165	2965	2965	2965	2965	0
590	20240111	093900	8116165	2965	2965	2965	2965	3
591	20240111	093800	8107270	2965	3000	3000	2965	20
592	20240111	093700	8047795	2965	2965	2965	2965	0
593	20240111	093600	8047795	2965	2965	2965	2965	2
594	20240111	093500	8041865	2965	2965	2965	2965	3
595	20240111	093400	8032970	2965	2965	2965	2965	0
596	20240111	093300	8032970	2965	2975	2975	2965	1606
597	20240111	093200	3255130	2975	2975	2975	2975	0
598	20240111	093100	3255130	2975	2980	2985	2975	74
599	20240111	093000	3034510	3000	3000	3000	3000	1
600	20240111	092900	3031510	3000	2975	3000	2975	349
601	20240111	092800	1992905	2975	2975	2975	2975	5
602	20240111	092700	1978030	2975	2975	2975	2975	0
603	20240111	092600	1978030	2975	2975	2975	2975	1
604	20240111	092500	1975055	2975	2975	2975	2975	0
605	20240111	092400	1975055	2975	2975	2975	2975	2
606	20240111	092300	1969105	2975	2975	2975	2975	7
607	20240111	092200	1948280	2975	2975	2975	2975	0
608	20240111	092100	1948280	2975	2975	2975	2975	0
609	20240111	092000	1948280	2975	2975	2975	2975	4
610	20240111	091900	1936380	2975	2975	2975	2975	0
611	20240111	091800	1936380	2975	2975	2975	2975	1
612	20240111	091700	1933405	2975	2975	2975	2975	0
613	20240111	091600	1933405	2975	2975	2975	2975	2
614	20240111	091500	1927455	2975	2975	2975	2975	2
615	20240111	091400	1921505	2975	2975	2975	2975	0
616	20240111	091300	1921505	2975	2975	2975	2975	1
617	20240111	091200	1918530	2980	2980	2980	2980	3
618	20240111	091100	1909590	2975	2975	2975	2975	0
619	20240111	091000	1909590	2975	2980	2980	2975	28
620	20240111	090900	1826155	2995	2995	2995	2995	0
621	20240111	090800	1826155	2995	2985	2995	2985	35
622	20240111	090700	1721380	2985	2985	2985	2985	0
623	20240111	090600	1721380	2985	2985	2985	2985	0
624	20240111	090500	1721380	2985	2985	2985	2985	1
625	20240111	090400	1718395	2985	2985	2985	2985	2
626	20240111	090300	1712425	2995	2985	2995	2985	42
627	20240111	090200	1586645	2980	2980	2980	2980	0
628	20240111	090100	1586645	2980	2980	2980	2980	0
629	20240111	090000	1586645	2980	2995	2995	2975	530