KissMeData/050120/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	193200	22393560	2920	2920	2920	2920	444
3	20240105	193100	22393560	2920	2920	2920	2920	0
4	20240105	193000	22393560	2920	2920	2920	2920	0
5	20240105	192900	22393560	2920	2920	2920	2920	0
6	20240105	192800	22393560	2920	2920	2920	2920	0
7	20240105	192700	22393560	2920	2920	2920	2920	0
8	20240105	192600	22393560	2920	2920	2920	2920	0
9	20240105	192500	22393560	2920	2920	2920	2920	0
10	20240105	192400	22393560	2920	2920	2920	2920	0
11	20240105	192300	22393560	2920	2920	2920	2920	0
12	20240105	192200	22393560	2920	2920	2920	2920	0
13	20240105	192100	22393560	2920	2920	2920	2920	0
14	20240105	192000	22393560	2920	2920	2920	2920	0
15	20240105	191900	22393560	2920	2920	2920	2920	0
16	20240105	191800	22393560	2920	2920	2920	2920	0
17	20240105	191700	22393560	2920	2920	2920	2920	0
18	20240105	191600	22393560	2920	2920	2920	2920	0
19	20240105	191500	22393560	2920	2920	2920	2920	0
20	20240105	191400	22393560	2920	2920	2920	2920	0
21	20240105	191300	22393560	2920	2920	2920	2920	0
22	20240105	191200	22393560	2920	2920	2920	2920	0
23	20240105	191100	22393560	2920	2920	2920	2920	0
24	20240105	191000	22393560	2920	2920	2920	2920	0
25	20240105	190900	22393560	2920	2920	2920	2920	0
26	20240105	190800	22393560	2920	2920	2920	2920	0
27	20240105	190700	22393560	2920	2920	2920	2920	0
28	20240105	190600	22393560	2920	2920	2920	2920	0
29	20240105	190500	22393560	2920	2920	2920	2920	0
30	20240105	190400	22393560	2920	2920	2920	2920	0
31	20240105	190300	22393560	2920	2920	2920	2920	0
32	20240105	190200	22393560	2920	2920	2920	2920	444
33	20240105	190100	22393560	2920	2920	2920	2920	0
34	20240105	190000	22393560	2920	2920	2920	2920	0
35	20240105	185900	22393560	2920	2920	2920	2920	0
36	20240105	185800	22393560	2920	2920	2920	2920	0
37	20240105	185700	22393560	2920	2920	2920	2920	0
38	20240105	185600	22393560	2920	2920	2920	2920	0
39	20240105	185500	22393560	2920	2920	2920	2920	0
40	20240105	185400	22393560	2920	2920	2920	2920	0
41	20240105	185300	22393560	2920	2920	2920	2920	0
42	20240105	185200	22393560	2920	2920	2920	2920	0
43	20240105	185100	22393560	2920	2920	2920	2920	0
44	20240105	185000	22393560	2920	2920	2920	2920	0
45	20240105	184900	22393560	2920	2920	2920	2920	0
46	20240105	184800	22393560	2920	2920	2920	2920	0
47	20240105	184700	22393560	2920	2920	2920	2920	0
48	20240105	184600	22393560	2920	2920	2920	2920	0
49	20240105	184500	22393560	2920	2920	2920	2920	0
50	20240105	184400	22393560	2920	2920	2920	2920	0
51	20240105	184300	22393560	2920	2920	2920	2920	0
52	20240105	184200	22393560	2920	2920	2920	2920	0
53	20240105	184100	22393560	2920	2920	2920	2920	0
54	20240105	184000	22393560	2920	2920	2920	2920	0
55	20240105	183900	22393560	2920	2920	2920	2920	0
56	20240105	183800	22393560	2920	2920	2920	2920	0
57	20240105	183700	22393560	2920	2920	2920	2920	0
58	20240105	183600	22393560	2920	2920	2920	2920	0
59	20240105	183500	22393560	2920	2920	2920	2920	0
60	20240105	183400	22393560	2920	2920	2920	2920	0
61	20240105	183300	22393560	2920	2920	2920	2920	0
62	20240105	183200	22393560	2920	2920	2920	2920	444
63	20240105	183100	22393560	2920	2920	2920	2920	0
64	20240105	183000	22393560	2920	2920	2920	2920	0
65	20240105	182900	22393560	2920	2920	2920	2920	0
66	20240105	182800	22393560	2920	2920	2920	2920	0
67	20240105	182700	22393560	2920	2920	2920	2920	0
68	20240105	182600	22393560	2920	2920	2920	2920	0
69	20240105	182500	22393560	2920	2920	2920	2920	0
70	20240105	182400	22393560	2920	2920	2920	2920	0
71	20240105	182300	22393560	2920	2920	2920	2920	0
72	20240105	182200	22393560	2920	2920	2920	2920	0
73	20240105	182100	22393560	2920	2920	2920	2920	0
74	20240105	182000	22393560	2920	2920	2920	2920	0
75	20240105	181900	22393560	2920	2920	2920	2920	0
76	20240105	181800	22393560	2920	2920	2920	2920	0
77	20240105	181700	22393560	2920	2920	2920	2920	0
78	20240105	181600	22393560	2920	2920	2920	2920	0
79	20240105	181500	22393560	2920	2920	2920	2920	0
80	20240105	181400	22393560	2920	2920	2920	2920	0
81	20240105	181300	22393560	2920	2920	2920	2920	0
82	20240105	181200	22393560	2920	2920	2920	2920	0
83	20240105	181100	22393560	2920	2920	2920	2920	0
84	20240105	181000	22393560	2920	2920	2920	2920	0
85	20240105	180900	22393560	2920	2920	2920	2920	0
86	20240105	180800	22393560	2920	2920	2920	2920	0
87	20240105	180700	22393560	2920	2920	2920	2920	0
88	20240105	180600	22393560	2920	2920	2920	2920	0
89	20240105	180500	22393560	2920	2920	2920	2920	0
90	20240105	180400	22393560	2920	2920	2920	2920	0
91	20240105	180300	22393560	2920	2920	2920	2920	0
92	20240105	180200	22393560	2920	2920	2920	2920	444
93	20240105	180100	22393560	2920	2920	2920	2920	0
94	20240105	180000	22393560	2920	2920	2920	2920	0
95	20240105	175900	22393560	2920	2920	2920	2920	0
96	20240105	175800	22393560	2920	2920	2920	2920	0
97	20240105	175700	22393560	2920	2920	2920	2920	0
98	20240105	175600	22393560	2920	2920	2920	2920	0
99	20240105	175500	22393560	2920	2920	2920	2920	0
100	20240105	175400	22393560	2920	2920	2920	2920	0
101	20240105	175300	22393560	2920	2920	2920	2920	0
102	20240105	175200	22393560	2920	2920	2920	2920	0
103	20240105	175100	22393560	2920	2920	2920	2920	0
104	20240105	175000	22393560	2920	2920	2920	2920	0
105	20240105	174900	22393560	2920	2920	2920	2920	0
106	20240105	174800	22393560	2920	2920	2920	2920	0
107	20240105	174700	22393560	2920	2920	2920	2920	0
108	20240105	174600	22393560	2920	2920	2920	2920	0
109	20240105	174500	22393560	2920	2920	2920	2920	0
110	20240105	174400	22393560	2920	2920	2920	2920	0
111	20240105	174300	22393560	2920	2920	2920	2920	0
112	20240105	174200	22393560	2920	2920	2920	2920	0
113	20240105	174100	22393560	2920	2920	2920	2920	0
114	20240105	174000	22393560	2920	2920	2920	2920	0
115	20240105	173900	22393560	2920	2920	2920	2920	0
116	20240105	173800	22393560	2920	2920	2920	2920	0
117	20240105	173700	22393560	2920	2920	2920	2920	0
118	20240105	173600	22393560	2920	2920	2920	2920	0
119	20240105	173500	22393560	2920	2920	2920	2920	0
120	20240105	173400	22393560	2920	2920	2920	2920	0
121	20240105	173300	22393560	2920	2920	2920	2920	0
122	20240105	173200	22393560	2920	2920	2920	2920	444
123	20240105	173100	22393560	2920	2920	2920	2920	0
124	20240105	173000	22393560	2920	2920	2920	2920	0
125	20240105	172900	22393560	2920	2920	2920	2920	0
126	20240105	172800	22393560	2920	2920	2920	2920	0
127	20240105	172700	22393560	2920	2920	2920	2920	0
128	20240105	172600	22393560	2920	2920	2920	2920	0
129	20240105	172500	22393560	2920	2920	2920	2920	0
130	20240105	172400	22393560	2920	2920	2920	2920	0
131	20240105	172300	22393560	2920	2920	2920	2920	0
132	20240105	172200	22393560	2920	2920	2920	2920	0
133	20240105	172100	22393560	2920	2920	2920	2920	0
134	20240105	172000	22393560	2920	2920	2920	2920	0
135	20240105	171900	22393560	2920	2920	2920	2920	0
136	20240105	171800	22393560	2920	2920	2920	2920	0
137	20240105	171700	22393560	2920	2920	2920	2920	0
138	20240105	171600	22393560	2920	2920	2920	2920	0
139	20240105	171500	22393560	2920	2920	2920	2920	0
140	20240105	171400	22393560	2920	2920	2920	2920	0
141	20240105	171300	22393560	2920	2920	2920	2920	0
142	20240105	171200	22393560	2920	2920	2920	2920	0
143	20240105	171100	22393560	2920	2920	2920	2920	0
144	20240105	171000	22393560	2920	2920	2920	2920	0
145	20240105	170900	22393560	2920	2920	2920	2920	0
146	20240105	170800	22393560	2920	2920	2920	2920	0
147	20240105	170700	22393560	2920	2920	2920	2920	0
148	20240105	170600	22393560	2920	2920	2920	2920	0
149	20240105	170500	22393560	2920	2920	2920	2920	0
150	20240105	170400	22393560	2920	2920	2920	2920	0
151	20240105	170300	22393560	2920	2920	2920	2920	0
152	20240105	170200	22393560	2920	2920	2920	2920	444
153	20240105	170100	22393560	2920	2920	2920	2920	0
154	20240105	170000	22393560	2920	2920	2920	2920	0
155	20240105	165900	22393560	2920	2920	2920	2920	0
156	20240105	165800	22393560	2920	2920	2920	2920	0
157	20240105	165700	22393560	2920	2920	2920	2920	0
158	20240105	165600	22393560	2920	2920	2920	2920	0
159	20240105	165500	22393560	2920	2920	2920	2920	0
160	20240105	165400	22393560	2920	2920	2920	2920	0
161	20240105	165300	22393560	2920	2920	2920	2920	0
162	20240105	165200	22393560	2920	2920	2920	2920	0
163	20240105	165100	22393560	2920	2920	2920	2920	0
164	20240105	165000	22393560	2920	2920	2920	2920	0
165	20240105	164900	22393560	2920	2920	2920	2920	0
166	20240105	164800	22393560	2920	2920	2920	2920	0
167	20240105	164700	22393560	2920	2920	2920	2920	0
168	20240105	164600	22393560	2920	2920	2920	2920	0
169	20240105	164500	22393560	2920	2920	2920	2920	0
170	20240105	164400	22393560	2920	2920	2920	2920	0
171	20240105	164300	22393560	2920	2920	2920	2920	0
172	20240105	164200	22393560	2920	2920	2920	2920	0
173	20240105	164100	22393560	2920	2920	2920	2920	0
174	20240105	164000	22393560	2920	2920	2920	2920	0
175	20240105	163900	22393560	2920	2920	2920	2920	0
176	20240105	163800	22393560	2920	2920	2920	2920	0
177	20240105	163700	22393560	2920	2920	2920	2920	0
178	20240105	163600	22393560	2920	2920	2920	2920	0
179	20240105	163500	22393560	2920	2920	2920	2920	0
180	20240105	163400	22393560	2920	2920	2920	2920	0
181	20240105	163300	22393560	2920	2920	2920	2920	0
182	20240105	163200	22393560	2920	2920	2920	2920	444
183	20240105	163100	22393560	2920	2920	2920	2920	0
184	20240105	163000	22393560	2920	2920	2920	2920	0
185	20240105	162900	22393560	2920	2920	2920	2920	0
186	20240105	162800	22393560	2920	2920	2920	2920	0
187	20240105	162700	22393560	2920	2920	2920	2920	0
188	20240105	162600	22393560	2920	2920	2920	2920	0
189	20240105	162500	22393560	2920	2920	2920	2920	0
190	20240105	162400	22393560	2920	2920	2920	2920	0
191	20240105	162300	22393560	2920	2920	2920	2920	0
192	20240105	162200	22393560	2920	2920	2920	2920	0
193	20240105	162100	22393560	2920	2920	2920	2920	0
194	20240105	162000	22393560	2920	2920	2920	2920	0
195	20240105	161900	22393560	2920	2920	2920	2920	0
196	20240105	161800	22393560	2920	2920	2920	2920	0
197	20240105	161700	22393560	2920	2920	2920	2920	0
198	20240105	161600	22393560	2920	2920	2920	2920	0
199	20240105	161500	22393560	2920	2920	2920	2920	0
200	20240105	161400	22393560	2920	2920	2920	2920	0
201	20240105	161300	22393560	2920	2920	2920	2920	0
202	20240105	161200	22393560	2920	2920	2920	2920	0
203	20240105	161100	22393560	2920	2920	2920	2920	0
204	20240105	161000	22393560	2920	2920	2920	2920	0
205	20240105	160900	22393560	2920	2920	2920	2920	0
206	20240105	160800	22393560	2920	2920	2920	2920	0
207	20240105	160700	22393560	2920	2920	2920	2920	0
208	20240105	160600	22393560	2920	2920	2920	2920	0
209	20240105	160500	22393560	2920	2920	2920	2920	0
210	20240105	160400	22393560	2920	2920	2920	2920	0
211	20240105	160300	22393560	2920	2920	2920	2920	0
212	20240105	160200	22393560	2920	2920	2920	2920	444
213	20240105	160100	22393560	2920	2920	2920	2920	0
214	20240105	160000	22393560	2920	2920	2920	2920	0
215	20240105	155900	22393560	2920	2920	2920	2920	0
216	20240105	155800	22393560	2920	2920	2920	2920	0
217	20240105	155700	22393560	2920	2920	2920	2920	0
218	20240105	155600	22393560	2920	2920	2920	2920	0
219	20240105	155500	22393560	2920	2920	2920	2920	0
220	20240105	155400	22393560	2920	2920	2920	2920	0
221	20240105	155300	22393560	2920	2920	2920	2920	0
222	20240105	155200	22393560	2920	2920	2920	2920	0
223	20240105	155100	22393560	2920	2920	2920	2920	0
224	20240105	155000	22393560	2920	2920	2920	2920	0
225	20240105	154900	22393560	2920	2920	2920	2920	0
226	20240105	154800	22393560	2920	2920	2920	2920	0
227	20240105	154700	22393560	2920	2920	2920	2920	0
228	20240105	154600	22393560	2920	2920	2920	2920	0
229	20240105	154500	22393560	2920	2920	2920	2920	0
230	20240105	154400	22393560	2920	2920	2920	2920	0
231	20240105	154300	22393560	2920	2920	2920	2920	0
232	20240105	154200	22393560	2920	2920	2920	2920	0
233	20240105	154100	22393560	2920	2920	2920	2920	0
234	20240105	154000	22393560	2920	2920	2920	2920	0
235	20240105	153900	22393560	2920	2920	2920	2920	0
236	20240105	153800	22393560	2920	2920	2920	2920	0
237	20240105	153700	22393560	2920	2920	2920	2920	0
238	20240105	153600	22393560	2920	2920	2920	2920	0
239	20240105	153500	22393560	2920	2920	2920	2920	0
240	20240105	153400	22393560	2920	2920	2920	2920	0
241	20240105	153300	22393560	2920	2920	2920	2920	0
242	20240105	153200	22393560	2920	2920	2920	2920	444
243	20240105	153100	22393560	2920	2920	2920	2920	0
244	20240105	153000	22393560	2920	2920	2920	2920	444
245	20240105	152900	21097080	2920	2920	2920	2920	0
246	20240105	152800	21097080	2920	2920	2920	2920	0
247	20240105	152700	21097080	2920	2920	2920	2920	0
248	20240105	152600	21097080	2920	2920	2920	2920	0
249	20240105	152500	21097080	2920	2920	2920	2920	0
250	20240105	152400	21097080	2920	2920	2920	2920	0
251	20240105	152300	21097080	2920	2920	2920	2920	0
252	20240105	152200	21097080	2920	2920	2920	2920	0
253	20240105	152100	21097080	2920	2920	2920	2920	0
254	20240105	152000	21097080	2920	2920	2920	2920	0
255	20240105	151900	21097080	2920	2920	2920	2920	0
256	20240105	151800	21097080	2920	2920	2920	2920	0
257	20240105	151700	21097080	2920	2920	2920	2920	0
258	20240105	151600	21097080	2920	2920	2920	2920	0
259	20240105	151500	21097080	2920	2920	2920	2920	3
260	20240105	151400	21088320	2920	2920	2920	2920	0
261	20240105	151300	21088320	2920	2920	2920	2920	0
262	20240105	151200	21088320	2920	2920	2920	2920	1
263	20240105	151100	21085400	2900	2900	2900	2900	756
264	20240105	151000	18893000	2895	2900	2900	2895	598
265	20240105	150900	17159755	2900	2900	2900	2900	0
266	20240105	150800	17159755	2900	2900	2900	2900	1
267	20240105	150700	17156855	2915	2915	2915	2915	0
268	20240105	150600	17156855	2915	2915	2915	2915	0
269	20240105	150500	17156855	2915	2900	2915	2900	630
270	20240105	150400	15328885	2900	2900	2900	2900	0
271	20240105	150300	15328885	2900	2900	2900	2900	0
272	20240105	150200	15328885	2900	2900	2900	2900	220
273	20240105	150100	14690885	2910	2910	2910	2910	0
274	20240105	150000	14690885	2910	2910	2910	2910	0
275	20240105	145900	14690885	2910	2910	2910	2910	0
276	20240105	145800	14690885	2910	2910	2910	2910	0
277	20240105	145700	14690885	2910	2910	2910	2910	0
278	20240105	145600	14690885	2910	2910	2910	2910	0
279	20240105	145500	14690885	2910	2910	2910	2910	1
280	20240105	145400	14687975	2900	2900	2900	2900	450
281	20240105	145300	13382975	2910	2910	2910	2910	1
282	20240105	145200	13380065	2900	2900	2900	2900	0
283	20240105	145100	13380065	2900	2905	2905	2900	300
284	20240105	145000	12510040	2900	2900	2900	2900	0
285	20240105	144900	12510040	2900	2900	2900	2900	0
286	20240105	144800	12510040	2900	2905	2905	2900	6
287	20240105	144700	12492615	2905	2905	2905	2905	0
288	20240105	144600	12492615	2905	2905	2905	2905	0
289	20240105	144500	12492615	2905	2905	2905	2905	0
290	20240105	144400	12492615	2905	2905	2905	2905	0
291	20240105	144300	12492615	2905	2905	2905	2905	6
292	20240105	144200	12475185	2900	2900	2900	2900	0
293	20240105	144100	12475185	2900	2900	2900	2900	0
294	20240105	144000	12475185	2900	2900	2900	2900	0
295	20240105	143900	12475185	2900	2900	2900	2900	0
296	20240105	143800	12475185	2900	2900	2900	2900	1
297	20240105	143700	12472285	2900	2900	2900	2900	4
298	20240105	143600	12460685	2895	2895	2895	2895	0
299	20240105	143500	12460685	2895	2895	2895	2895	0
300	20240105	143400	12460685	2895	2895	2895	2895	0
301	20240105	143300	12460685	2895	2895	2895	2895	0
302	20240105	143200	12460685	2895	2895	2895	2895	0
303	20240105	143100	12460685	2895	2895	2895	2895	0
304	20240105	143000	12460685	2895	2895	2895	2895	0
305	20240105	142900	12460685	2895	2910	2910	2895	900
306	20240105	142800	9850185	2920	2920	2920	2920	0
307	20240105	142700	9850185	2920	2920	2920	2920	0
308	20240105	142600	9850185	2920	2920	2920	2920	0
309	20240105	142500	9850185	2920	2920	2920	2920	0
310	20240105	142400	9850185	2920	2920	2920	2920	0
311	20240105	142300	9850185	2920	2920	2920	2920	0
312	20240105	142200	9850185	2920	2920	2920	2920	0
313	20240105	142100	9850185	2920	2920	2920	2920	0
314	20240105	142000	9850185	2920	2920	2920	2920	0
315	20240105	141900	9850185	2920	2920	2920	2920	0
316	20240105	141800	9850185	2920	2920	2920	2920	0
317	20240105	141700	9850185	2920	2920	2920	2920	0
318	20240105	141600	9850185	2920	2920	2920	2920	0
319	20240105	141500	9850185	2920	2920	2920	2920	0
320	20240105	141400	9850185	2920	2920	2920	2920	0
321	20240105	141300	9850185	2920	2920	2920	2920	1
322	20240105	141200	9847265	2910	2910	2910	2910	0
323	20240105	141100	9847265	2910	2910	2910	2910	0
324	20240105	141000	9847265	2910	2910	2910	2910	0
325	20240105	140900	9847265	2910	2910	2910	2910	32
326	20240105	140800	9754145	2920	2920	2920	2920	0
327	20240105	140700	9754145	2920	2920	2920	2920	0
328	20240105	140600	9754145	2920	2920	2920	2920	0
329	20240105	140500	9754145	2920	2920	2920	2920	0
330	20240105	140400	9754145	2920	2920	2920	2920	0
331	20240105	140300	9754145	2920	2920	2920	2920	2
332	20240105	140200	9748305	2920	2920	2920	2920	0
333	20240105	140100	9748305	2920	2920	2920	2920	0
334	20240105	140000	9748305	2920	2920	2920	2920	0
335	20240105	135900	9748305	2920	2920	2920	2920	0
336	20240105	135800	9748305	2920	2920	2920	2920	0
337	20240105	135700	9748305	2920	2920	2920	2920	0
338	20240105	135600	9748305	2920	2920	2920	2920	0
339	20240105	135500	9748305	2920	2920	2920	2920	0
340	20240105	135400	9748305	2920	2920	2920	2920	0
341	20240105	135300	9748305	2920	2920	2920	2920	0
342	20240105	135200	9748305	2920	2920	2920	2920	0
343	20240105	135100	9748305	2920	2920	2920	2920	0
344	20240105	135000	9748305	2920	2920	2920	2920	0
345	20240105	134900	9748305	2920	2920	2920	2920	0
346	20240105	134800	9748305	2920	2920	2920	2920	0
347	20240105	134700	9748305	2920	2920	2920	2920	0
348	20240105	134600	9748305	2920	2920	2920	2920	0
349	20240105	134500	9748305	2920	2920	2920	2920	0
350	20240105	134400	9748305	2920	2920	2920	2920	0
351	20240105	134300	9748305	2920	2920	2920	2920	0
352	20240105	134200	9748305	2920	2920	2920	2920	0
353	20240105	134100	9748305	2920	2920	2920	2920	0
354	20240105	134000	9748305	2920	2920	2920	2920	0
355	20240105	133900	9748305	2920	2920	2920	2920	0
356	20240105	133800	9748305	2920	2920	2920	2920	0
357	20240105	133700	9748305	2920	2920	2920	2920	0
358	20240105	133600	9748305	2920	2920	2920	2920	0
359	20240105	133500	9748305	2920	2920	2920	2920	0
360	20240105	133400	9748305	2920	2920	2920	2920	0
361	20240105	133300	9748305	2920	2920	2920	2920	0
362	20240105	133200	9748305	2920	2920	2920	2920	1
363	20240105	133100	9745385	2910	2910	2910	2910	0
364	20240105	133000	9745385	2910	2910	2910	2910	0
365	20240105	132900	9745385	2910	2910	2910	2910	0
366	20240105	132800	9745385	2910	2910	2910	2910	0
367	20240105	132700	9745385	2910	2910	2910	2910	0
368	20240105	132600	9745385	2910	2910	2910	2910	0
369	20240105	132500	9745385	2910	2910	2910	2910	0
370	20240105	132400	9745385	2910	2910	2910	2910	0
371	20240105	132300	9745385	2910	2910	2910	2910	0
372	20240105	132200	9745385	2910	2910	2910	2910	0
373	20240105	132100	9745385	2910	2910	2910	2910	0
374	20240105	132000	9745385	2910	2910	2910	2910	0
375	20240105	131900	9745385	2910	2910	2910	2910	0
376	20240105	131800	9745385	2910	2910	2910	2910	0
377	20240105	131700	9745385	2910	2910	2910	2910	0
378	20240105	131600	9745385	2910	2910	2910	2910	0
379	20240105	131500	9745385	2910	2915	2915	2910	145
380	20240105	131400	9322980	2920	2920	2920	2920	0
381	20240105	131300	9322980	2920	2920	2920	2920	0
382	20240105	131200	9322980	2920	2920	2920	2920	1
383	20240105	131100	9320060	2920	2920	2920	2920	0
384	20240105	131000	9320060	2920	2920	2920	2920	0
385	20240105	130900	9320060	2920	2920	2920	2920	0
386	20240105	130800	9320060	2920	2920	2920	2920	0
387	20240105	130700	9320060	2920	2920	2920	2920	0
388	20240105	130600	9320060	2920	2920	2920	2920	0
389	20240105	130500	9320060	2920	2920	2920	2920	0
390	20240105	130400	9320060	2920	2920	2920	2920	0
391	20240105	130300	9320060	2920	2920	2920	2920	0
392	20240105	130200	9320060	2920	2920	2920	2920	0
393	20240105	130100	9320060	2920	2920	2920	2920	0
394	20240105	130000	9320060	2920	2920	2920	2920	0
395	20240105	125900	9320060	2920	2920	2920	2920	3
396	20240105	125800	9311300	2920	2920	2920	2920	0
397	20240105	125700	9311300	2920	2920	2920	2920	0
398	20240105	125600	9311300	2920	2920	2920	2920	0
399	20240105	125500	9311300	2920	2920	2920	2920	0
400	20240105	125400	9311300	2920	2920	2920	2920	0
401	20240105	125300	9311300	2920	2920	2920	2920	0
402	20240105	125200	9311300	2920	2920	2920	2920	0
403	20240105	125100	9311300	2920	2920	2920	2920	174
404	20240105	125000	8803220	2920	2920	2920	2920	0
405	20240105	124900	8803220	2920	2920	2920	2920	0
406	20240105	124800	8803220	2920	2920	2920	2920	0
407	20240105	124700	8803220	2920	2920	2920	2920	4
408	20240105	124600	8791540	2920	2920	2920	2920	0
409	20240105	124500	8791540	2920	2920	2920	2920	0
410	20240105	124400	8791540	2920	2920	2920	2920	0
411	20240105	124300	8791540	2920	2920	2920	2920	4
412	20240105	124200	8779860	2920	2920	2920	2920	0
413	20240105	124100	8779860	2920	2920	2920	2920	0
414	20240105	124000	8779860	2920	2920	2920	2920	0
415	20240105	123900	8779860	2920	2920	2920	2920	0
416	20240105	123800	8779860	2920	2920	2920	2920	169
417	20240105	123700	8286380	2920	2920	2920	2920	0
418	20240105	123600	8286380	2920	2920	2920	2920	0
419	20240105	123500	8286380	2920	2920	2920	2920	0
420	20240105	123400	8286380	2920	2920	2920	2920	0
421	20240105	123300	8286380	2920	2920	2920	2920	129
422	20240105	123200	7909700	2920	2920	2920	2920	0
423	20240105	123100	7909700	2920	2920	2920	2920	0
424	20240105	123000	7909700	2920	2920	2920	2920	0
425	20240105	122900	7909700	2920	2920	2920	2920	0
426	20240105	122800	7909700	2920	2920	2920	2920	0
427	20240105	122700	7909700	2920	2920	2920	2920	0
428	20240105	122600	7909700	2920	2920	2920	2920	0
429	20240105	122500	7909700	2920	2920	2920	2920	1
430	20240105	122400	7906780	2920	2920	2920	2920	0
431	20240105	122300	7906780	2920	2920	2920	2920	0
432	20240105	122200	7906780	2920	2920	2920	2920	0
433	20240105	122100	7906780	2920	2920	2920	2920	0
434	20240105	122000	7906780	2920	2920	2920	2920	0
435	20240105	121900	7906780	2920	2920	2920	2920	0
436	20240105	121800	7906780	2920	2920	2920	2920	0
437	20240105	121700	7906780	2920	2920	2920	2920	0
438	20240105	121600	7906780	2920	2920	2920	2920	0
439	20240105	121500	7906780	2920	2920	2920	2920	0
440	20240105	121400	7906780	2920	2920	2920	2920	0
441	20240105	121300	7906780	2920	2920	2920	2920	0
442	20240105	121200	7906780	2920	2920	2920	2920	0
443	20240105	121100	7906780	2920	2920	2920	2920	0
444	20240105	121000	7906780	2920	2920	2920	2920	0
445	20240105	120900	7906780	2920	2920	2920	2920	0
446	20240105	120800	7906780	2920	2920	2920	2920	0
447	20240105	120700	7906780	2920	2920	2920	2920	0
448	20240105	120600	7906780	2920	2920	2920	2920	0
449	20240105	120500	7906780	2920	2920	2920	2920	0
450	20240105	120400	7906780	2920	2920	2920	2920	0
451	20240105	120300	7906780	2920	2915	2920	2915	20
452	20240105	120200	7848475	2910	2910	2910	2910	0
453	20240105	120100	7848475	2910	2910	2910	2910	0
454	20240105	120000	7848475	2910	2910	2910	2910	0
455	20240105	115900	7848475	2910	2910	2910	2910	0
456	20240105	115800	7848475	2910	2910	2910	2910	1
457	20240105	115700	7845565	2915	2915	2915	2915	0
458	20240105	115600	7845565	2915	2915	2915	2915	0
459	20240105	115500	7845565	2915	2915	2915	2915	0
460	20240105	115400	7845565	2915	2915	2915	2915	0
461	20240105	115300	7845565	2915	2915	2915	2915	0
462	20240105	115200	7845565	2915	2915	2915	2915	0
463	20240105	115100	7845565	2915	2915	2915	2915	0
464	20240105	115000	7845565	2915	2915	2915	2915	0
465	20240105	114900	7845565	2915	2915	2915	2915	0
466	20240105	114800	7845565	2915	2915	2915	2915	0
467	20240105	114700	7845565	2915	2915	2915	2915	0
468	20240105	114600	7845565	2915	2915	2915	2915	0
469	20240105	114500	7845565	2915	2915	2915	2915	0
470	20240105	114400	7845565	2915	2915	2915	2915	0
471	20240105	114300	7845565	2915	2915	2915	2915	0
472	20240105	114200	7845565	2915	2915	2915	2915	0
473	20240105	114100	7845565	2915	2915	2915	2915	0
474	20240105	114000	7845565	2915	2915	2915	2915	0
475	20240105	113900	7845565	2915	2915	2915	2915	0
476	20240105	113800	7845565	2915	2915	2915	2915	0
477	20240105	113700	7845565	2915	2915	2915	2915	0
478	20240105	113600	7845565	2915	2915	2915	2915	0
479	20240105	113500	7845565	2915	2915	2915	2915	1
480	20240105	113400	7842650	2920	2920	2920	2920	0
481	20240105	113300	7842650	2920	2920	2920	2920	0
482	20240105	113200	7842650	2920	2920	2920	2920	0
483	20240105	113100	7842650	2920	2920	2920	2920	0
484	20240105	113000	7842650	2920	2920	2920	2920	0
485	20240105	112900	7842650	2920	2920	2920	2920	0
486	20240105	112800	7842650	2920	2920	2920	2920	0
487	20240105	112700	7842650	2920	2920	2920	2920	0
488	20240105	112600	7842650	2920	2920	2920	2920	0
489	20240105	112500	7842650	2920	2920	2920	2920	0
490	20240105	112400	7842650	2920	2920	2920	2920	1
491	20240105	112300	7839730	2920	2920	2920	2920	0
492	20240105	112200	7839730	2920	2920	2920	2920	0
493	20240105	112100	7839730	2920	2920	2920	2920	1
494	20240105	112000	7836810	2900	2900	2900	2900	0
495	20240105	111900	7836810	2900	2900	2900	2900	0
496	20240105	111800	7836810	2900	2900	2900	2900	0
497	20240105	111700	7836810	2900	2900	2900	2900	0
498	20240105	111600	7836810	2900	2900	2900	2900	1
499	20240105	111500	7833910	2920	2920	2920	2920	0
500	20240105	111400	7833910	2920	2920	2920	2920	0
501	20240105	111300	7833910	2920	2920	2920	2920	0
502	20240105	111200	7833910	2920	2900	2920	2900	18
503	20240105	111100	7781450	2900	2900	2900	2900	337
504	20240105	111000	6804150	2900	2900	2900	2900	0
505	20240105	110900	6804150	2900	2900	2900	2900	0
506	20240105	110800	6804150	2900	2900	2900	2900	0
507	20240105	110700	6804150	2900	2900	2900	2900	0
508	20240105	110600	6804150	2900	2900	2900	2900	0
509	20240105	110500	6804150	2900	2900	2900	2900	100
510	20240105	110400	6514150	2895	2895	2895	2895	0
511	20240105	110300	6514150	2895	2895	2895	2895	0
512	20240105	110200	6514150	2895	2895	2895	2895	0
513	20240105	110100	6514150	2895	2895	2895	2895	0
514	20240105	110000	6514150	2895	2895	2895	2895	0
515	20240105	105900	6514150	2895	2895	2895	2895	0
516	20240105	105800	6514150	2895	2895	2895	2895	0
517	20240105	105700	6514150	2895	2895	2895	2895	0
518	20240105	105600	6514150	2895	2895	2895	2895	0
519	20240105	105500	6514150	2895	2895	2895	2895	0
520	20240105	105400	6514150	2895	2895	2895	2895	0
521	20240105	105300	6514150	2895	2895	2895	2895	0
522	20240105	105200	6514150	2895	2895	2895	2895	0
523	20240105	105100	6514150	2895	2895	2895	2895	0
524	20240105	105000	6514150	2895	2895	2895	2895	0
525	20240105	104900	6514150	2895	2900	2900	2895	748
526	20240105	104800	4346505	2900	2900	2900	2900	0
527	20240105	104700	4346505	2900	2900	2900	2900	0
528	20240105	104600	4346505	2900	2900	2900	2900	0
529	20240105	104500	4346505	2900	2900	2900	2900	0
530	20240105	104400	4346505	2900	2910	2910	2900	465
531	20240105	104300	2997720	2910	2910	2910	2910	0
532	20240105	104200	2997720	2910	2910	2910	2910	2
533	20240105	104100	2991900	2915	2915	2915	2915	14
534	20240105	104000	2951090	2915	2915	2915	2915	3
535	20240105	103900	2942345	2930	2915	2930	2915	19
536	20240105	103800	2886930	2935	2935	2935	2935	0
537	20240105	103700	2886930	2935	2935	2935	2935	0
538	20240105	103600	2886930	2935	2935	2935	2935	0
539	20240105	103500	2886930	2935	2935	2935	2935	0
540	20240105	103400	2886930	2935	2935	2935	2935	0
541	20240105	103300	2886930	2935	2935	2935	2935	0
542	20240105	103200	2886930	2935	2935	2935	2935	0
543	20240105	103100	2886930	2935	2935	2935	2935	0
544	20240105	103000	2886930	2935	2935	2935	2935	0
545	20240105	102900	2886930	2935	2935	2935	2935	0
546	20240105	102800	2886930	2935	2935	2935	2935	0
547	20240105	102700	2886930	2935	2935	2935	2935	0
548	20240105	102600	2886930	2935	2935	2935	2935	0
549	20240105	102500	2886930	2935	2935	2935	2935	0
550	20240105	102400	2886930	2935	2935	2935	2935	0
551	20240105	102300	2886930	2935	2935	2935	2935	0
552	20240105	102200	2886930	2935	2935	2935	2935	0
553	20240105	102100	2886930	2935	2935	2935	2935	0
554	20240105	102000	2886930	2935	2935	2935	2935	0
555	20240105	101900	2886930	2935	2935	2935	2935	0
556	20240105	101800	2886930	2935	2935	2935	2935	0
557	20240105	101700	2886930	2935	2935	2935	2935	0
558	20240105	101600	2886930	2935	2935	2935	2935	0
559	20240105	101500	2886930	2935	2935	2935	2935	0
560	20240105	101400	2886930	2935	2935	2935	2935	0
561	20240105	101300	2886930	2935	2935	2935	2935	0
562	20240105	101200	2886930	2935	2935	2935	2935	0
563	20240105	101100	2886930	2935	2935	2935	2935	0
564	20240105	101000	2886930	2935	2935	2935	2935	0
565	20240105	100900	2886930	2935	2935	2935	2935	0
566	20240105	100800	2886930	2935	2935	2935	2935	0
567	20240105	100700	2886930	2935	2935	2935	2935	0
568	20240105	100600	2886930	2935	2935	2935	2935	0
569	20240105	100500	2886930	2935	2935	2935	2935	0
570	20240105	100400	2886930	2935	2935	2935	2935	0
571	20240105	100300	2886930	2935	2935	2935	2935	0
572	20240105	100200	2886930	2935	2935	2935	2935	0
573	20240105	100100	2886930	2935	2935	2935	2935	0
574	20240105	100000	2886930	2935	2935	2935	2935	0
575	20240105	095900	2886930	2935	2935	2935	2935	0
576	20240105	095800	2886930	2935	2935	2935	2935	0
577	20240105	095700	2886930	2935	2935	2935	2935	0
578	20240105	095600	2886930	2935	2935	2935	2935	0
579	20240105	095500	2886930	2935	2935	2935	2935	0
580	20240105	095400	2886930	2935	2935	2935	2935	0
581	20240105	095300	2886930	2935	2935	2935	2935	0
582	20240105	095200	2886930	2935	2935	2935	2935	0
583	20240105	095100	2886930	2935	2935	2935	2935	0
584	20240105	095000	2886930	2935	2935	2935	2935	0
585	20240105	094900	2886930	2935	2935	2935	2935	0
586	20240105	094800	2886930	2935	2935	2935	2935	0
587	20240105	094700	2886930	2935	2935	2935	2935	0
588	20240105	094600	2886930	2935	2935	2935	2935	0
589	20240105	094500	2886930	2935	2935	2935	2935	0
590	20240105	094400	2886930	2935	2935	2935	2935	0
591	20240105	094300	2886930	2935	2935	2935	2935	5
592	20240105	094200	2872255	2935	2935	2935	2935	0
593	20240105	094100	2872255	2935	2935	2935	2935	0
594	20240105	094000	2872255	2935	2935	2935	2935	0
595	20240105	093900	2872255	2935	2935	2935	2935	13
596	20240105	093800	2834100	2935	2935	2935	2935	0
597	20240105	093700	2834100	2935	2935	2935	2935	0
598	20240105	093600	2834100	2935	2935	2935	2935	0
599	20240105	093500	2834100	2935	2935	2935	2935	0
600	20240105	093400	2834100	2935	2935	2935	2935	0
601	20240105	093300	2834100	2935	2935	2935	2935	0
602	20240105	093200	2834100	2935	2935	2935	2935	0
603	20240105	093100	2834100	2935	2935	2935	2935	0
604	20240105	093000	2834100	2935	2935	2935	2935	0
605	20240105	092900	2834100	2935	2935	2935	2935	0
606	20240105	092800	2834100	2935	2935	2935	2935	1
607	20240105	092700	2831165	2910	2910	2910	2910	0
608	20240105	092600	2831165	2910	2910	2910	2910	0
609	20240105	092500	2831165	2910	2910	2910	2910	0
610	20240105	092400	2831165	2910	2910	2910	2910	0
611	20240105	092300	2831165	2910	2910	2910	2910	0
612	20240105	092200	2831165	2910	2910	2910	2910	0
613	20240105	092100	2831165	2910	2910	2910	2910	7
614	20240105	092000	2810795	2910	2910	2910	2910	1
615	20240105	091900	2807885	2905	2905	2905	2905	0
616	20240105	091800	2807885	2905	2905	2905	2905	0
617	20240105	091700	2807885	2905	2905	2905	2905	0
618	20240105	091600	2807885	2905	2905	2905	2905	0
619	20240105	091500	2807885	2905	2905	2905	2905	0
620	20240105	091400	2807885	2905	2905	2905	2905	1
621	20240105	091300	2804980	2900	2920	2920	2900	500
622	20240105	091200	1352545	2955	2955	2955	2955	1
623	20240105	091100	1349590	2920	2920	2920	2920	197
624	20240105	091000	774350	2910	2910	2910	2910	0
625	20240105	090900	774350	2910	2910	2910	2910	0
626	20240105	090800	774350	2910	2910	2910	2910	0
627	20240105	090700	774350	2910	2945	2960	2910	150
628	20240105	090600	335365	2960	2960	2960	2960	0
629	20240105	090500	335365	2960	2960	2960	2960	0
630	20240105	090400	335365	2960	2960	2960	2960	0
631	20240105	090300	335365	2960	2960	2960	2960	0
632	20240105	090200	335365	2960	2960	2960	2960	0
633	20240105	090100	335365	2960	2960	2960	2960	0
634	20240105	090000	335365	2960	2930	2960	2930	114