KissMeData/017510/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190300	23691100	2820	2820	2820	2820	209
3	20240112	190200	23691100	2820	2820	2820	2820	0
4	20240112	190100	23691100	2820	2820	2820	2820	0
5	20240112	190000	23691100	2820	2820	2820	2820	0
6	20240112	185900	23691100	2820	2820	2820	2820	0
7	20240112	185800	23691100	2820	2820	2820	2820	0
8	20240112	185700	23691100	2820	2820	2820	2820	0
9	20240112	185600	23691100	2820	2820	2820	2820	0
10	20240112	185500	23691100	2820	2820	2820	2820	0
11	20240112	185400	23691100	2820	2820	2820	2820	0
12	20240112	185300	23691100	2820	2820	2820	2820	0
13	20240112	185200	23691100	2820	2820	2820	2820	0
14	20240112	185100	23691100	2820	2820	2820	2820	0
15	20240112	185000	23691100	2820	2820	2820	2820	0
16	20240112	184900	23691100	2820	2820	2820	2820	0
17	20240112	184800	23691100	2820	2820	2820	2820	0
18	20240112	184700	23691100	2820	2820	2820	2820	0
19	20240112	184600	23691100	2820	2820	2820	2820	0
20	20240112	184500	23691100	2820	2820	2820	2820	0
21	20240112	184400	23691100	2820	2820	2820	2820	0
22	20240112	184300	23691100	2820	2820	2820	2820	0
23	20240112	184200	23691100	2820	2820	2820	2820	0
24	20240112	184100	23691100	2820	2820	2820	2820	0
25	20240112	184000	23691100	2820	2820	2820	2820	0
26	20240112	183900	23691100	2820	2820	2820	2820	0
27	20240112	183800	23691100	2820	2820	2820	2820	0
28	20240112	183700	23691100	2820	2820	2820	2820	0
29	20240112	183600	23691100	2820	2820	2820	2820	0
30	20240112	183500	23691100	2820	2820	2820	2820	0
31	20240112	183400	23691100	2820	2820	2820	2820	0
32	20240112	183300	23691100	2820	2820	2820	2820	209
33	20240112	183200	23691100	2820	2820	2820	2820	0
34	20240112	183100	23691100	2820	2820	2820	2820	0
35	20240112	183000	23691100	2820	2820	2820	2820	0
36	20240112	182900	23691100	2820	2820	2820	2820	0
37	20240112	182800	23691100	2820	2820	2820	2820	0
38	20240112	182700	23691100	2820	2820	2820	2820	0
39	20240112	182600	23691100	2820	2820	2820	2820	0
40	20240112	182500	23691100	2820	2820	2820	2820	0
41	20240112	182400	23691100	2820	2820	2820	2820	0
42	20240112	182300	23691100	2820	2820	2820	2820	0
43	20240112	182200	23691100	2820	2820	2820	2820	0
44	20240112	182100	23691100	2820	2820	2820	2820	0
45	20240112	182000	23691100	2820	2820	2820	2820	0
46	20240112	181900	23691100	2820	2820	2820	2820	0
47	20240112	181800	23691100	2820	2820	2820	2820	0
48	20240112	181700	23691100	2820	2820	2820	2820	0
49	20240112	181600	23691100	2820	2820	2820	2820	0
50	20240112	181500	23691100	2820	2820	2820	2820	0
51	20240112	181400	23691100	2820	2820	2820	2820	0
52	20240112	181300	23691100	2820	2820	2820	2820	0
53	20240112	181200	23691100	2820	2820	2820	2820	0
54	20240112	181100	23691100	2820	2820	2820	2820	0
55	20240112	181000	23691100	2820	2820	2820	2820	0
56	20240112	180900	23691100	2820	2820	2820	2820	0
57	20240112	180800	23691100	2820	2820	2820	2820	0
58	20240112	180700	23691100	2820	2820	2820	2820	0
59	20240112	180600	23691100	2820	2820	2820	2820	0
60	20240112	180500	23691100	2820	2820	2820	2820	0
61	20240112	180400	23691100	2820	2820	2820	2820	0
62	20240112	180300	23691100	2820	2820	2820	2820	209
63	20240112	180200	23691100	2820	2820	2820	2820	0
64	20240112	180100	23691100	2820	2820	2820	2820	0
65	20240112	180000	23691100	2820	2820	2820	2820	0
66	20240112	175900	23691100	2820	2820	2820	2820	0
67	20240112	175800	23691100	2820	2820	2820	2820	0
68	20240112	175700	23691100	2820	2820	2820	2820	0
69	20240112	175600	23691100	2820	2820	2820	2820	0
70	20240112	175500	23691100	2820	2820	2820	2820	0
71	20240112	175400	23691100	2820	2820	2820	2820	0
72	20240112	175300	23691100	2820	2820	2820	2820	0
73	20240112	175200	23691100	2820	2820	2820	2820	0
74	20240112	175100	23691100	2820	2820	2820	2820	0
75	20240112	175000	23691100	2820	2820	2820	2820	0
76	20240112	174900	23691100	2820	2820	2820	2820	0
77	20240112	174800	23691100	2820	2820	2820	2820	0
78	20240112	174700	23691100	2820	2820	2820	2820	0
79	20240112	174600	23691100	2820	2820	2820	2820	0
80	20240112	174500	23691100	2820	2820	2820	2820	0
81	20240112	174400	23691100	2820	2820	2820	2820	0
82	20240112	174300	23691100	2820	2820	2820	2820	0
83	20240112	174200	23691100	2820	2820	2820	2820	0
84	20240112	174100	23691100	2820	2820	2820	2820	0
85	20240112	174000	23691100	2820	2820	2820	2820	0
86	20240112	173900	23691100	2820	2820	2820	2820	0
87	20240112	173800	23691100	2820	2820	2820	2820	0
88	20240112	173700	23691100	2820	2820	2820	2820	0
89	20240112	173600	23691100	2820	2820	2820	2820	0
90	20240112	173500	23691100	2820	2820	2820	2820	0
91	20240112	173400	23691100	2820	2820	2820	2820	0
92	20240112	173300	23691100	2820	2820	2820	2820	209
93	20240112	173200	23691100	2820	2820	2820	2820	0
94	20240112	173100	23691100	2820	2820	2820	2820	0
95	20240112	173000	23691100	2820	2820	2820	2820	0
96	20240112	172900	23691100	2820	2820	2820	2820	0
97	20240112	172800	23691100	2820	2820	2820	2820	0
98	20240112	172700	23691100	2820	2820	2820	2820	0
99	20240112	172600	23691100	2820	2820	2820	2820	0
100	20240112	172500	23691100	2820	2820	2820	2820	0
101	20240112	172400	23691100	2820	2820	2820	2820	0
102	20240112	172300	23691100	2820	2820	2820	2820	0
103	20240112	172200	23691100	2820	2820	2820	2820	0
104	20240112	172100	23691100	2820	2820	2820	2820	0
105	20240112	172000	23691100	2820	2820	2820	2820	0
106	20240112	171900	23691100	2820	2820	2820	2820	0
107	20240112	171800	23691100	2820	2820	2820	2820	0
108	20240112	171700	23691100	2820	2820	2820	2820	0
109	20240112	171600	23691100	2820	2820	2820	2820	0
110	20240112	171500	23691100	2820	2820	2820	2820	0
111	20240112	171400	23691100	2820	2820	2820	2820	0
112	20240112	171300	23691100	2820	2820	2820	2820	0
113	20240112	171200	23691100	2820	2820	2820	2820	0
114	20240112	171100	23691100	2820	2820	2820	2820	0
115	20240112	171000	23691100	2820	2820	2820	2820	0
116	20240112	170900	23691100	2820	2820	2820	2820	0
117	20240112	170800	23691100	2820	2820	2820	2820	0
118	20240112	170700	23691100	2820	2820	2820	2820	0
119	20240112	170600	23691100	2820	2820	2820	2820	0
120	20240112	170500	23691100	2820	2820	2820	2820	0
121	20240112	170400	23691100	2820	2820	2820	2820	0
122	20240112	170300	23691100	2820	2820	2820	2820	209
123	20240112	170200	23691100	2820	2820	2820	2820	0
124	20240112	170100	23691100	2820	2820	2820	2820	0
125	20240112	170000	23691100	2820	2820	2820	2820	0
126	20240112	165900	23691100	2820	2820	2820	2820	0
127	20240112	165800	23691100	2820	2820	2820	2820	0
128	20240112	165700	23691100	2820	2820	2820	2820	0
129	20240112	165600	23691100	2820	2820	2820	2820	0
130	20240112	165500	23691100	2820	2820	2820	2820	0
131	20240112	165400	23691100	2820	2820	2820	2820	0
132	20240112	165300	23691100	2820	2820	2820	2820	0
133	20240112	165200	23691100	2820	2820	2820	2820	0
134	20240112	165100	23691100	2820	2820	2820	2820	0
135	20240112	165000	23691100	2820	2820	2820	2820	0
136	20240112	164900	23691100	2820	2820	2820	2820	0
137	20240112	164800	23691100	2820	2820	2820	2820	0
138	20240112	164700	23691100	2820	2820	2820	2820	0
139	20240112	164600	23691100	2820	2820	2820	2820	0
140	20240112	164500	23691100	2820	2820	2820	2820	0
141	20240112	164400	23691100	2820	2820	2820	2820	0
142	20240112	164300	23691100	2820	2820	2820	2820	0
143	20240112	164200	23691100	2820	2820	2820	2820	0
144	20240112	164100	23691100	2820	2820	2820	2820	0
145	20240112	164000	23691100	2820	2820	2820	2820	0
146	20240112	163900	23691100	2820	2820	2820	2820	0
147	20240112	163800	23691100	2820	2820	2820	2820	0
148	20240112	163700	23691100	2820	2820	2820	2820	0
149	20240112	163600	23691100	2820	2820	2820	2820	0
150	20240112	163500	23691100	2820	2820	2820	2820	0
151	20240112	163400	23691100	2820	2820	2820	2820	0
152	20240112	163300	23691100	2820	2820	2820	2820	209
153	20240112	163200	23691100	2820	2820	2820	2820	0
154	20240112	163100	23691100	2820	2820	2820	2820	0
155	20240112	163000	23691100	2820	2820	2820	2820	0
156	20240112	162900	23691100	2820	2820	2820	2820	0
157	20240112	162800	23691100	2820	2820	2820	2820	0
158	20240112	162700	23691100	2820	2820	2820	2820	0
159	20240112	162600	23691100	2820	2820	2820	2820	0
160	20240112	162500	23691100	2820	2820	2820	2820	0
161	20240112	162400	23691100	2820	2820	2820	2820	0
162	20240112	162300	23691100	2820	2820	2820	2820	0
163	20240112	162200	23691100	2820	2820	2820	2820	0
164	20240112	162100	23691100	2820	2820	2820	2820	0
165	20240112	162000	23691100	2820	2820	2820	2820	0
166	20240112	161900	23691100	2820	2820	2820	2820	0
167	20240112	161800	23691100	2820	2820	2820	2820	0
168	20240112	161700	23691100	2820	2820	2820	2820	0
169	20240112	161600	23691100	2820	2820	2820	2820	0
170	20240112	161500	23691100	2820	2820	2820	2820	0
171	20240112	161400	23691100	2820	2820	2820	2820	0
172	20240112	161300	23691100	2820	2820	2820	2820	0
173	20240112	161200	23691100	2820	2820	2820	2820	0
174	20240112	161100	23691100	2820	2820	2820	2820	0
175	20240112	161000	23691100	2820	2820	2820	2820	0
176	20240112	160900	23691100	2820	2820	2820	2820	0
177	20240112	160800	23691100	2820	2820	2820	2820	0
178	20240112	160700	23691100	2820	2820	2820	2820	0
179	20240112	160600	23691100	2820	2820	2820	2820	0
180	20240112	160500	23691100	2820	2820	2820	2820	0
181	20240112	160400	23691100	2820	2820	2820	2820	0
182	20240112	160300	23691100	2820	2820	2820	2820	209
183	20240112	160200	23691100	2820	2820	2820	2820	0
184	20240112	160100	23691100	2820	2820	2820	2820	0
185	20240112	160000	23691100	2820	2820	2820	2820	0
186	20240112	155900	23691100	2820	2820	2820	2820	0
187	20240112	155800	23691100	2820	2820	2820	2820	0
188	20240112	155700	23691100	2820	2820	2820	2820	0
189	20240112	155600	23691100	2820	2820	2820	2820	0
190	20240112	155500	23691100	2820	2820	2820	2820	0
191	20240112	155400	23691100	2820	2820	2820	2820	0
192	20240112	155300	23691100	2820	2820	2820	2820	0
193	20240112	155200	23691100	2820	2820	2820	2820	0
194	20240112	155100	23691100	2820	2820	2820	2820	0
195	20240112	155000	23691100	2820	2820	2820	2820	0
196	20240112	154900	23691100	2820	2820	2820	2820	0
197	20240112	154800	23691100	2820	2820	2820	2820	0
198	20240112	154700	23691100	2820	2820	2820	2820	0
199	20240112	154600	23691100	2820	2820	2820	2820	0
200	20240112	154500	23691100	2820	2820	2820	2820	0
201	20240112	154400	23691100	2820	2820	2820	2820	0
202	20240112	154300	23691100	2820	2820	2820	2820	0
203	20240112	154200	23691100	2820	2820	2820	2820	0
204	20240112	154100	23691100	2820	2820	2820	2820	0
205	20240112	154000	23691100	2820	2820	2820	2820	0
206	20240112	153900	23691100	2820	2820	2820	2820	0
207	20240112	153800	23691100	2820	2820	2820	2820	0
208	20240112	153700	23691100	2820	2820	2820	2820	0
209	20240112	153600	23691100	2820	2820	2820	2820	0
210	20240112	153500	23691100	2820	2820	2820	2820	0
211	20240112	153400	23691100	2820	2820	2820	2820	0
212	20240112	153300	23691100	2820	2820	2820	2820	209
213	20240112	153200	23691100	2820	2820	2820	2820	0
214	20240112	153100	23691100	2820	2820	2820	2820	0
215	20240112	153000	23691100	2820	2820	2820	2820	209
216	20240112	152900	23101720	2820	2820	2820	2820	0
217	20240112	152800	23101720	2820	2820	2820	2820	0
218	20240112	152700	23101720	2820	2820	2820	2820	0
219	20240112	152600	23101720	2820	2820	2820	2820	0
220	20240112	152500	23101720	2820	2820	2820	2820	0
221	20240112	152400	23101720	2820	2820	2820	2820	0
222	20240112	152300	23101720	2820	2820	2820	2820	0
223	20240112	152200	23101720	2820	2820	2820	2820	0
224	20240112	152100	23101720	2820	2820	2820	2820	0
225	20240112	152000	23101720	2820	2820	2820	2820	0
226	20240112	151900	23101720	2820	2820	2820	2820	0
227	20240112	151800	23101720	2820	2820	2820	2820	0
228	20240112	151700	23101720	2820	2820	2820	2820	0
229	20240112	151600	23101720	2820	2820	2820	2820	0
230	20240112	151500	23101720	2820	2820	2820	2820	0
231	20240112	151400	23101720	2820	2820	2820	2820	250
232	20240112	151300	22396720	2820	2820	2820	2820	0
233	20240112	151200	22396720	2820	2820	2820	2820	0
234	20240112	151100	22396720	2820	2815	2820	2815	100
235	20240112	151000	22114725	2815	2815	2815	2815	0
236	20240112	150900	22114725	2815	2815	2815	2815	3
237	20240112	150800	22106280	2815	2815	2815	2815	5
238	20240112	150700	22092205	2810	2810	2810	2810	1
239	20240112	150600	22089395	2810	2810	2810	2810	19
240	20240112	150500	22036005	2810	2810	2810	2810	0
241	20240112	150400	22036005	2810	2810	2810	2810	0
242	20240112	150300	22036005	2810	2810	2810	2810	0
243	20240112	150200	22036005	2810	2810	2810	2810	11
244	20240112	150100	22005095	2810	2810	2810	2810	0
245	20240112	150000	22005095	2810	2810	2810	2810	15
246	20240112	145900	21962945	2810	2810	2810	2810	0
247	20240112	145800	21962945	2810	2810	2810	2810	0
248	20240112	145700	21962945	2810	2810	2810	2810	0
249	20240112	145600	21962945	2810	2815	2815	2810	5
250	20240112	145500	21948885	2815	2815	2815	2815	1
251	20240112	145400	21946070	2815	2815	2815	2815	0
252	20240112	145300	21946070	2815	2815	2815	2815	0
253	20240112	145200	21946070	2815	2815	2815	2815	0
254	20240112	145100	21946070	2815	2815	2815	2815	0
255	20240112	145000	21946070	2815	2815	2815	2815	0
256	20240112	144900	21946070	2815	2810	2815	2810	35
257	20240112	144800	21847550	2820	2820	2820	2820	0
258	20240112	144700	21847550	2820	2820	2820	2820	50
259	20240112	144600	21706550	2820	2820	2820	2820	0
260	20240112	144500	21706550	2820	2820	2820	2820	0
261	20240112	144400	21706550	2820	2820	2820	2820	0
262	20240112	144300	21706550	2820	2820	2820	2820	1
263	20240112	144200	21703730	2815	2815	2815	2815	0
264	20240112	144100	21703730	2815	2815	2815	2815	0
265	20240112	144000	21703730	2815	2815	2815	2815	0
266	20240112	143900	21703730	2815	2815	2815	2815	0
267	20240112	143800	21703730	2815	2815	2815	2815	0
268	20240112	143700	21703730	2815	2815	2815	2815	0
269	20240112	143600	21703730	2815	2815	2815	2815	0
270	20240112	143500	21703730	2815	2815	2815	2815	0
271	20240112	143400	21703730	2815	2815	2815	2815	0
272	20240112	143300	21703730	2815	2815	2815	2815	500
273	20240112	143200	20296230	2820	2820	2820	2820	0
274	20240112	143100	20296230	2820	2820	2820	2820	0
275	20240112	143000	20296230	2820	2820	2820	2820	1
276	20240112	142900	20293410	2815	2815	2815	2815	20
277	20240112	142800	20237110	2815	2815	2815	2815	0
278	20240112	142700	20237110	2815	2815	2815	2815	0
279	20240112	142600	20237110	2815	2815	2815	2815	0
280	20240112	142500	20237110	2815	2815	2815	2815	0
281	20240112	142400	20237110	2815	2815	2815	2815	0
282	20240112	142300	20237110	2815	2815	2815	2815	0
283	20240112	142200	20237110	2815	2815	2815	2815	0
284	20240112	142100	20237110	2815	2815	2815	2815	0
285	20240112	142000	20237110	2815	2815	2815	2815	0
286	20240112	141900	20237110	2815	2815	2815	2815	0
287	20240112	141800	20237110	2815	2815	2815	2815	4
288	20240112	141700	20225850	2815	2815	2815	2815	0
289	20240112	141600	20225850	2815	2815	2815	2815	0
290	20240112	141500	20225850	2815	2815	2815	2815	0
291	20240112	141400	20225850	2815	2815	2815	2815	2
292	20240112	141300	20220220	2815	2815	2815	2815	0
293	20240112	141200	20220220	2815	2815	2815	2815	0
294	20240112	141100	20220220	2815	2815	2815	2815	17
295	20240112	141000	20172365	2815	2815	2815	2815	1
296	20240112	140900	20169550	2815	2815	2815	2815	18
297	20240112	140800	20118880	2815	2815	2815	2815	0
298	20240112	140700	20118880	2815	2815	2815	2815	0
299	20240112	140600	20118880	2815	2815	2815	2815	0
300	20240112	140500	20118880	2815	2815	2815	2815	0
301	20240112	140400	20118880	2815	2815	2815	2815	221
302	20240112	140300	19496765	2815	2815	2815	2815	0
303	20240112	140200	19496765	2815	2815	2815	2815	0
304	20240112	140100	19496765	2815	2815	2815	2815	0
305	20240112	140000	19496765	2815	2815	2815	2815	0
306	20240112	135900	19496765	2815	2815	2815	2815	0
307	20240112	135800	19496765	2815	2815	2815	2815	0
308	20240112	135700	19496765	2815	2815	2815	2815	0
309	20240112	135600	19496765	2815	2815	2815	2815	0
310	20240112	135500	19496765	2815	2815	2815	2815	0
311	20240112	135400	19496765	2815	2815	2815	2815	0
312	20240112	135300	19496765	2815	2815	2815	2815	0
313	20240112	135200	19496765	2815	2815	2815	2815	0
314	20240112	135100	19496765	2815	2815	2815	2815	0
315	20240112	135000	19496765	2815	2815	2815	2815	0
316	20240112	134900	19496765	2815	2815	2815	2815	35
317	20240112	134800	19398240	2815	2815	2815	2815	0
318	20240112	134700	19398240	2815	2815	2815	2815	0
319	20240112	134600	19398240	2815	2815	2815	2815	32
320	20240112	134500	19308160	2810	2810	2810	2810	0
321	20240112	134400	19308160	2810	2810	2810	2810	0
322	20240112	134300	19308160	2810	2810	2810	2810	0
323	20240112	134200	19308160	2810	2810	2810	2810	3
324	20240112	134100	19299730	2815	2815	2815	2815	21
325	20240112	134000	19240615	2810	2810	2810	2810	0
326	20240112	133900	19240615	2810	2810	2810	2810	0
327	20240112	133800	19240615	2810	2810	2810	2810	0
328	20240112	133700	19240615	2810	2810	2810	2810	0
329	20240112	133600	19240615	2810	2810	2810	2810	0
330	20240112	133500	19240615	2810	2810	2810	2810	0
331	20240112	133400	19240615	2810	2810	2810	2810	0
332	20240112	133300	19240615	2810	2810	2810	2810	0
333	20240112	133200	19240615	2810	2810	2810	2810	0
334	20240112	133100	19240615	2810	2810	2810	2810	0
335	20240112	133000	19240615	2810	2810	2810	2810	40
336	20240112	132900	19128215	2810	2810	2810	2810	10
337	20240112	132800	19100115	2810	2810	2810	2810	0
338	20240112	132700	19100115	2810	2810	2810	2810	50
339	20240112	132600	18959615	2810	2810	2810	2810	0
340	20240112	132500	18959615	2810	2810	2810	2810	1
341	20240112	132400	18956805	2810	2810	2810	2810	0
342	20240112	132300	18956805	2810	2810	2810	2810	0
343	20240112	132200	18956805	2810	2810	2810	2810	0
344	20240112	132100	18956805	2810	2810	2810	2810	0
345	20240112	132000	18956805	2810	2810	2810	2810	300
346	20240112	131900	18113805	2810	2810	2810	2810	0
347	20240112	131800	18113805	2810	2810	2810	2810	0
348	20240112	131700	18113805	2810	2810	2810	2810	0
349	20240112	131600	18113805	2810	2810	2810	2810	1
350	20240112	131500	18110995	2805	2805	2805	2805	0
351	20240112	131400	18110995	2805	2805	2805	2805	0
352	20240112	131300	18110995	2805	2805	2805	2805	0
353	20240112	131200	18110995	2805	2805	2805	2805	0
354	20240112	131100	18110995	2805	2805	2805	2805	488
355	20240112	131000	16742155	2805	2805	2805	2805	0
356	20240112	130900	16742155	2805	2805	2805	2805	1
357	20240112	130800	16739350	2810	2810	2810	2810	0
358	20240112	130700	16739350	2810	2810	2810	2810	0
359	20240112	130600	16739350	2810	2810	2810	2810	0
360	20240112	130500	16739350	2810	2810	2810	2810	0
361	20240112	130400	16739350	2810	2810	2810	2810	0
362	20240112	130300	16739350	2810	2810	2810	2810	0
363	20240112	130200	16739350	2810	2810	2810	2810	0
364	20240112	130100	16739350	2810	2810	2810	2810	1
365	20240112	130000	16736540	2810	2810	2810	2810	0
366	20240112	125900	16736540	2810	2810	2810	2810	5
367	20240112	125800	16722490	2810	2810	2810	2810	5
368	20240112	125700	16708440	2810	2810	2810	2810	1
369	20240112	125600	16705630	2810	2810	2810	2810	0
370	20240112	125500	16705630	2810	2810	2810	2810	0
371	20240112	125400	16705630	2810	2810	2810	2810	0
372	20240112	125300	16705630	2810	2810	2810	2810	0
373	20240112	125200	16705630	2810	2810	2810	2810	0
374	20240112	125100	16705630	2810	2810	2810	2810	0
375	20240112	125000	16705630	2810	2810	2810	2810	0
376	20240112	124900	16705630	2810	2810	2810	2810	0
377	20240112	124800	16705630	2810	2810	2810	2810	0
378	20240112	124700	16705630	2810	2810	2810	2810	0
379	20240112	124600	16705630	2810	2810	2810	2810	260
380	20240112	124500	15975030	2810	2810	2810	2810	0
381	20240112	124400	15975030	2810	2810	2810	2810	0
382	20240112	124300	15975030	2810	2810	2810	2810	0
383	20240112	124200	15975030	2810	2810	2810	2810	0
384	20240112	124100	15975030	2810	2810	2810	2810	0
385	20240112	124000	15975030	2810	2810	2810	2810	0
386	20240112	123900	15975030	2810	2810	2810	2810	0
387	20240112	123800	15975030	2810	2810	2810	2810	0
388	20240112	123700	15975030	2810	2810	2810	2810	0
389	20240112	123600	15975030	2810	2810	2810	2810	0
390	20240112	123500	15975030	2810	2810	2810	2810	0
391	20240112	123400	15975030	2810	2810	2810	2810	400
392	20240112	123300	14851030	2810	2810	2810	2810	100
393	20240112	123200	14570030	2810	2810	2810	2810	0
394	20240112	123100	14570030	2810	2810	2810	2810	0
395	20240112	123000	14570030	2810	2810	2810	2810	0
396	20240112	122900	14570030	2810	2810	2810	2810	0
397	20240112	122800	14570030	2810	2810	2810	2810	0
398	20240112	122700	14570030	2810	2810	2810	2810	0
399	20240112	122600	14570030	2810	2810	2810	2810	0
400	20240112	122500	14570030	2810	2810	2810	2810	0
401	20240112	122400	14570030	2810	2810	2810	2810	0
402	20240112	122300	14570030	2810	2810	2810	2810	0
403	20240112	122200	14570030	2810	2810	2810	2810	0
404	20240112	122100	14570030	2810	2810	2810	2810	0
405	20240112	122000	14570030	2810	2810	2810	2810	0
406	20240112	121900	14570030	2810	2810	2810	2810	0
407	20240112	121800	14570030	2810	2810	2810	2810	0
408	20240112	121700	14570030	2810	2810	2810	2810	0
409	20240112	121600	14570030	2810	2810	2810	2810	0
410	20240112	121500	14570030	2810	2810	2810	2810	0
411	20240112	121400	14570030	2810	2810	2810	2810	0
412	20240112	121300	14570030	2810	2810	2810	2810	0
413	20240112	121200	14570030	2810	2810	2810	2810	0
414	20240112	121100	14570030	2810	2810	2810	2810	0
415	20240112	121000	14570030	2810	2810	2810	2810	0
416	20240112	120900	14570030	2810	2815	2815	2810	500
417	20240112	120800	13164915	2820	2820	2820	2820	0
418	20240112	120700	13164915	2820	2820	2820	2820	0
419	20240112	120600	13164915	2820	2820	2820	2820	0
420	20240112	120500	13164915	2820	2820	2820	2820	0
421	20240112	120400	13164915	2820	2820	2820	2820	0
422	20240112	120300	13164915	2820	2820	2820	2820	5
423	20240112	120200	13150815	2820	2820	2820	2820	0
424	20240112	120100	13150815	2820	2820	2820	2820	0
425	20240112	120000	13150815	2820	2820	2820	2820	0
426	20240112	115900	13150815	2820	2820	2820	2820	0
427	20240112	115800	13150815	2820	2820	2820	2820	0
428	20240112	115700	13150815	2820	2820	2820	2820	0
429	20240112	115600	13150815	2820	2820	2820	2820	0
430	20240112	115500	13150815	2820	2820	2820	2820	0
431	20240112	115400	13150815	2820	2820	2820	2820	0
432	20240112	115300	13150815	2820	2820	2820	2820	20
433	20240112	115200	13094415	2820	2820	2820	2820	5
434	20240112	115100	13080315	2820	2820	2820	2820	5
435	20240112	115000	13066215	2820	2820	2820	2820	0
436	20240112	114900	13066215	2820	2820	2820	2820	0
437	20240112	114800	13066215	2820	2820	2820	2820	0
438	20240112	114700	13066215	2820	2820	2820	2820	0
439	20240112	114600	13066215	2820	2820	2820	2820	0
440	20240112	114500	13066215	2820	2820	2820	2820	0
441	20240112	114400	13066215	2820	2820	2820	2820	0
442	20240112	114300	13066215	2820	2820	2820	2820	0
443	20240112	114200	13066215	2820	2820	2820	2820	0
444	20240112	114100	13066215	2820	2820	2820	2820	0
445	20240112	114000	13066215	2820	2820	2820	2820	0
446	20240112	113900	13066215	2820	2820	2820	2820	0
447	20240112	113800	13066215	2820	2820	2820	2820	0
448	20240112	113700	13066215	2820	2820	2820	2820	0
449	20240112	113600	13066215	2820	2820	2820	2820	179
450	20240112	113500	12561435	2830	2830	2830	2830	0
451	20240112	113400	12561435	2830	2830	2830	2830	0
452	20240112	113300	12561435	2830	2830	2830	2830	0
453	20240112	113200	12561435	2830	2830	2830	2830	0
454	20240112	113100	12561435	2830	2830	2830	2830	0
455	20240112	113000	12561435	2830	2830	2830	2830	0
456	20240112	112900	12561435	2830	2830	2830	2830	0
457	20240112	112800	12561435	2830	2830	2830	2830	0
458	20240112	112700	12561435	2830	2830	2830	2830	0
459	20240112	112600	12561435	2830	2830	2830	2830	0
460	20240112	112500	12561435	2830	2830	2830	2830	0
461	20240112	112400	12561435	2830	2830	2830	2830	0
462	20240112	112300	12561435	2830	2830	2830	2830	0
463	20240112	112200	12561435	2830	2830	2830	2830	0
464	20240112	112100	12561435	2830	2830	2830	2830	0
465	20240112	112000	12561435	2830	2830	2830	2830	0
466	20240112	111900	12561435	2830	2830	2830	2830	0
467	20240112	111800	12561435	2830	2830	2830	2830	0
468	20240112	111700	12561435	2830	2830	2830	2830	0
469	20240112	111600	12561435	2830	2830	2830	2830	0
470	20240112	111500	12561435	2830	2830	2830	2830	0
471	20240112	111400	12561435	2830	2830	2830	2830	0
472	20240112	111300	12561435	2830	2830	2830	2830	0
473	20240112	111200	12561435	2830	2830	2830	2830	0
474	20240112	111100	12561435	2830	2830	2830	2830	0
475	20240112	111000	12561435	2830	2830	2830	2830	0
476	20240112	110900	12561435	2830	2830	2830	2830	1
477	20240112	110800	12558605	2825	2825	2825	2825	1
478	20240112	110700	12555780	2825	2825	2825	2825	0
479	20240112	110600	12555780	2825	2825	2825	2825	0
480	20240112	110500	12555780	2825	2825	2825	2825	0
481	20240112	110400	12555780	2825	2825	2825	2825	4
482	20240112	110300	12544480	2825	2825	2825	2825	0
483	20240112	110200	12544480	2825	2825	2825	2825	0
484	20240112	110100	12544480	2825	2825	2825	2825	1
485	20240112	110000	12541655	2830	2830	2830	2830	0
486	20240112	105900	12541655	2830	2830	2830	2830	2
487	20240112	105800	12535995	2830	2830	2830	2830	5
488	20240112	105700	12521845	2830	2830	2830	2830	5
489	20240112	105600	12507695	2830	2830	2830	2830	0
490	20240112	105500	12507695	2830	2830	2830	2830	50
491	20240112	105400	12366195	2830	2830	2830	2830	0
492	20240112	105300	12366195	2830	2830	2830	2830	0
493	20240112	105200	12366195	2830	2830	2830	2830	0
494	20240112	105100	12366195	2830	2830	2830	2830	0
495	20240112	105000	12366195	2830	2830	2830	2830	0
496	20240112	104900	12366195	2830	2830	2830	2830	0
497	20240112	104800	12366195	2830	2830	2830	2830	0
498	20240112	104700	12366195	2830	2830	2830	2830	0
499	20240112	104600	12366195	2830	2830	2830	2830	0
500	20240112	104500	12366195	2830	2830	2830	2830	0
501	20240112	104400	12366195	2830	2830	2830	2830	0
502	20240112	104300	12366195	2830	2830	2830	2830	30
503	20240112	104200	12281295	2820	2820	2820	2820	0
504	20240112	104100	12281295	2820	2820	2820	2820	0
505	20240112	104000	12281295	2820	2820	2820	2820	0
506	20240112	103900	12281295	2820	2820	2820	2820	0
507	20240112	103800	12281295	2820	2820	2820	2820	0
508	20240112	103700	12281295	2820	2820	2820	2820	300
509	20240112	103600	11435295	2820	2820	2820	2820	2
510	20240112	103500	11429655	2825	2825	2825	2825	0
511	20240112	103400	11429655	2825	2825	2825	2825	0
512	20240112	103300	11429655	2825	2825	2825	2825	0
513	20240112	103200	11429655	2825	2825	2825	2825	0
514	20240112	103100	11429655	2825	2825	2825	2825	0
515	20240112	103000	11429655	2825	2825	2825	2825	75
516	20240112	102900	11217780	2830	2830	2830	2830	0
517	20240112	102800	11217780	2830	2830	2830	2830	0
518	20240112	102700	11217780	2830	2830	2830	2830	7
519	20240112	102600	11197970	2825	2825	2825	2825	0
520	20240112	102500	11197970	2825	2825	2825	2825	25
521	20240112	102400	11127345	2820	2820	2820	2820	0
522	20240112	102300	11127345	2820	2820	2820	2820	0
523	20240112	102200	11127345	2820	2820	2820	2820	0
524	20240112	102100	11127345	2820	2820	2820	2820	0
525	20240112	102000	11127345	2820	2820	2820	2820	0
526	20240112	101900	11127345	2820	2820	2820	2820	0
527	20240112	101800	11127345	2820	2820	2820	2820	2
528	20240112	101700	11121705	2810	2810	2810	2810	0
529	20240112	101600	11121705	2810	2810	2810	2810	0
530	20240112	101500	11121705	2810	2810	2810	2810	0
531	20240112	101400	11121705	2810	2810	2810	2810	0
532	20240112	101300	11121705	2810	2810	2810	2810	0
533	20240112	101200	11121705	2810	2810	2810	2810	0
534	20240112	101100	11121705	2810	2810	2810	2810	0
535	20240112	101000	11121705	2810	2810	2810	2810	0
536	20240112	100900	11121705	2810	2810	2810	2810	0
537	20240112	100800	11121705	2810	2810	2810	2810	0
538	20240112	100700	11121705	2810	2810	2810	2810	0
539	20240112	100600	11121705	2810	2810	2810	2810	0
540	20240112	100500	11121705	2810	2810	2810	2810	0
541	20240112	100400	11121705	2810	2810	2810	2810	0
542	20240112	100300	11121705	2810	2810	2810	2810	0
543	20240112	100200	11121705	2810	2810	2810	2810	0
544	20240112	100100	11121705	2810	2810	2810	2810	0
545	20240112	100000	11121705	2810	2810	2810	2810	0
546	20240112	095900	11121705	2810	2810	2810	2810	3
547	20240112	095800	11113275	2810	2810	2810	2810	0
548	20240112	095700	11113275	2810	2810	2810	2810	0
549	20240112	095600	11113275	2810	2810	2810	2810	1
550	20240112	095500	11110465	2810	2825	2825	2810	1220
551	20240112	095400	7681160	2825	2825	2825	2825	0
552	20240112	095300	7681160	2825	2825	2825	2825	0
553	20240112	095200	7681160	2825	2825	2825	2825	0
554	20240112	095100	7681160	2825	2825	2825	2825	70
555	20240112	095000	7483410	2830	2830	2830	2830	0
556	20240112	094900	7483410	2830	2830	2830	2830	8
557	20240112	094800	7460770	2830	2830	2830	2830	20
558	20240112	094700	7404170	2830	2830	2830	2830	0
559	20240112	094600	7404170	2830	2830	2830	2830	1
560	20240112	094500	7401340	2815	2815	2830	2815	399
561	20240112	094400	6278050	2815	2815	2815	2815	8
562	20240112	094300	6255530	2815	2815	2815	2815	0
563	20240112	094200	6255530	2815	2815	2815	2815	0
564	20240112	094100	6255530	2815	2825	2825	2815	107
565	20240112	094000	5954255	2825	2825	2825	2825	2
566	20240112	093900	5948605	2820	2820	2820	2820	0
567	20240112	093800	5948605	2820	2820	2820	2820	0
568	20240112	093700	5948605	2820	2820	2820	2820	200
569	20240112	093600	5384605	2820	2820	2820	2820	7
570	20240112	093500	5364865	2810	2810	2810	2810	0
571	20240112	093400	5364865	2810	2810	2810	2810	0
572	20240112	093300	5364865	2810	2810	2810	2810	0
573	20240112	093200	5364865	2810	2810	2810	2810	0
574	20240112	093100	5364865	2810	2810	2810	2810	0
575	20240112	093000	5364865	2810	2815	2815	2810	500
576	20240112	092900	3959700	2820	2820	2820	2820	0
577	20240112	092800	3959700	2820	2820	2820	2820	0
578	20240112	092700	3959700	2820	2820	2820	2820	0
579	20240112	092600	3959700	2820	2820	2820	2820	0
580	20240112	092500	3959700	2820	2820	2820	2820	7
581	20240112	092400	3939960	2820	2820	2820	2820	0
582	20240112	092300	3939960	2820	2820	2820	2820	0
583	20240112	092200	3939960	2820	2820	2820	2820	0
584	20240112	092100	3939960	2820	2820	2820	2820	7
585	20240112	092000	3920220	2815	2815	2815	2815	1
586	20240112	091900	3917405	2810	2810	2810	2810	289
587	20240112	091800	3105315	2810	2815	2820	2810	21
588	20240112	091700	3046170	2820	2820	2820	2820	2
589	20240112	091600	3040530	2820	2820	2820	2820	0
590	20240112	091500	3040530	2820	2820	2820	2820	20
591	20240112	091400	2984130	2830	2830	2830	2830	0
592	20240112	091300	2984130	2830	2830	2830	2830	0
593	20240112	091200	2984130	2830	2825	2830	2825	7
594	20240112	091100	2964345	2820	2830	2830	2820	12
595	20240112	091000	2930435	2820	2825	2825	2820	46
596	20240112	090900	2800680	2825	2835	2835	2825	355
597	20240112	090800	1797655	2840	2840	2840	2840	7
598	20240112	090700	1777775	2840	2835	2840	2835	26
599	20240112	090600	1704060	2830	2830	2830	2830	22
600	20240112	090500	1641800	2825	2825	2825	2825	0
601	20240112	090400	1641800	2825	2825	2825	2825	80
602	20240112	090300	1415800	2825	2825	2825	2825	50
603	20240112	090200	1274550	2825	2825	2825	2825	10
604	20240112	090100	1246300	2825	2820	2825	2820	7
605	20240112	090000	1226540	2820	2800	2820	2800	438