KissMeData/058450/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193900	57599155	2850	2850	2850	2850	978
3	20240112	193800	57599155	2850	2850	2850	2850	0
4	20240112	193700	57599155	2850	2850	2850	2850	0
5	20240112	193600	57599155	2850	2850	2850	2850	0
6	20240112	193500	57599155	2850	2850	2850	2850	0
7	20240112	193400	57599155	2850	2850	2850	2850	0
8	20240112	193300	57599155	2850	2850	2850	2850	0
9	20240112	193200	57599155	2850	2850	2850	2850	0
10	20240112	193100	57599155	2850	2850	2850	2850	0
11	20240112	193000	57599155	2850	2850	2850	2850	0
12	20240112	192900	57599155	2850	2850	2850	2850	0
13	20240112	192800	57599155	2850	2850	2850	2850	0
14	20240112	192700	57599155	2850	2850	2850	2850	0
15	20240112	192600	57599155	2850	2850	2850	2850	0
16	20240112	192500	57599155	2850	2850	2850	2850	0
17	20240112	192400	57599155	2850	2850	2850	2850	0
18	20240112	192300	57599155	2850	2850	2850	2850	0
19	20240112	192200	57599155	2850	2850	2850	2850	0
20	20240112	192100	57599155	2850	2850	2850	2850	0
21	20240112	192000	57599155	2850	2850	2850	2850	0
22	20240112	191900	57599155	2850	2850	2850	2850	0
23	20240112	191800	57599155	2850	2850	2850	2850	0
24	20240112	191700	57599155	2850	2850	2850	2850	0
25	20240112	191600	57599155	2850	2850	2850	2850	0
26	20240112	191500	57599155	2850	2850	2850	2850	0
27	20240112	191400	57599155	2850	2850	2850	2850	0
28	20240112	191300	57599155	2850	2850	2850	2850	0
29	20240112	191200	57599155	2850	2850	2850	2850	0
30	20240112	191100	57599155	2850	2850	2850	2850	0
31	20240112	191000	57599155	2850	2850	2850	2850	0
32	20240112	190900	57599155	2850	2850	2850	2850	978
33	20240112	190800	57599155	2850	2850	2850	2850	0
34	20240112	190700	57599155	2850	2850	2850	2850	0
35	20240112	190600	57599155	2850	2850	2850	2850	0
36	20240112	190500	57599155	2850	2850	2850	2850	0
37	20240112	190400	57599155	2850	2850	2850	2850	0
38	20240112	190300	57599155	2850	2850	2850	2850	0
39	20240112	190200	57599155	2850	2850	2850	2850	0
40	20240112	190100	57599155	2850	2850	2850	2850	0
41	20240112	190000	57599155	2850	2850	2850	2850	0
42	20240112	185900	57599155	2850	2850	2850	2850	0
43	20240112	185800	57599155	2850	2850	2850	2850	0
44	20240112	185700	57599155	2850	2850	2850	2850	0
45	20240112	185600	57599155	2850	2850	2850	2850	0
46	20240112	185500	57599155	2850	2850	2850	2850	0
47	20240112	185400	57599155	2850	2850	2850	2850	0
48	20240112	185300	57599155	2850	2850	2850	2850	0
49	20240112	185200	57599155	2850	2850	2850	2850	0
50	20240112	185100	57599155	2850	2850	2850	2850	0
51	20240112	185000	57599155	2850	2850	2850	2850	0
52	20240112	184900	57599155	2850	2850	2850	2850	0
53	20240112	184800	57599155	2850	2850	2850	2850	0
54	20240112	184700	57599155	2850	2850	2850	2850	0
55	20240112	184600	57599155	2850	2850	2850	2850	0
56	20240112	184500	57599155	2850	2850	2850	2850	0
57	20240112	184400	57599155	2850	2850	2850	2850	0
58	20240112	184300	57599155	2850	2850	2850	2850	0
59	20240112	184200	57599155	2850	2850	2850	2850	0
60	20240112	184100	57599155	2850	2850	2850	2850	0
61	20240112	184000	57599155	2850	2850	2850	2850	0
62	20240112	183900	57599155	2850	2850	2850	2850	978
63	20240112	183800	57599155	2850	2850	2850	2850	0
64	20240112	183700	57599155	2850	2850	2850	2850	0
65	20240112	183600	57599155	2850	2850	2850	2850	0
66	20240112	183500	57599155	2850	2850	2850	2850	0
67	20240112	183400	57599155	2850	2850	2850	2850	0
68	20240112	183300	57599155	2850	2850	2850	2850	0
69	20240112	183200	57599155	2850	2850	2850	2850	0
70	20240112	183100	57599155	2850	2850	2850	2850	0
71	20240112	183000	57599155	2850	2850	2850	2850	0
72	20240112	182900	57599155	2850	2850	2850	2850	0
73	20240112	182800	57599155	2850	2850	2850	2850	0
74	20240112	182700	57599155	2850	2850	2850	2850	0
75	20240112	182600	57599155	2850	2850	2850	2850	0
76	20240112	182500	57599155	2850	2850	2850	2850	0
77	20240112	182400	57599155	2850	2850	2850	2850	0
78	20240112	182300	57599155	2850	2850	2850	2850	0
79	20240112	182200	57599155	2850	2850	2850	2850	0
80	20240112	182100	57599155	2850	2850	2850	2850	0
81	20240112	182000	57599155	2850	2850	2850	2850	0
82	20240112	181900	57599155	2850	2850	2850	2850	0
83	20240112	181800	57599155	2850	2850	2850	2850	0
84	20240112	181700	57599155	2850	2850	2850	2850	0
85	20240112	181600	57599155	2850	2850	2850	2850	0
86	20240112	181500	57599155	2850	2850	2850	2850	0
87	20240112	181400	57599155	2850	2850	2850	2850	0
88	20240112	181300	57599155	2850	2850	2850	2850	0
89	20240112	181200	57599155	2850	2850	2850	2850	0
90	20240112	181100	57599155	2850	2850	2850	2850	0
91	20240112	181000	57599155	2850	2850	2850	2850	0
92	20240112	180900	57599155	2850	2850	2850	2850	978
93	20240112	180800	57599155	2850	2850	2850	2850	0
94	20240112	180700	57599155	2850	2850	2850	2850	0
95	20240112	180600	57599155	2850	2850	2850	2850	0
96	20240112	180500	57599155	2850	2850	2850	2850	0
97	20240112	180400	57599155	2850	2850	2850	2850	0
98	20240112	180300	57599155	2850	2850	2850	2850	0
99	20240112	180200	57599155	2850	2850	2850	2850	0
100	20240112	180100	57599155	2850	2850	2850	2850	0
101	20240112	180000	57599155	2850	2850	2850	2850	0
102	20240112	175900	57599155	2850	2850	2850	2850	0
103	20240112	175800	57599155	2850	2850	2850	2850	0
104	20240112	175700	57599155	2850	2850	2850	2850	0
105	20240112	175600	57599155	2850	2850	2850	2850	0
106	20240112	175500	57599155	2850	2850	2850	2850	0
107	20240112	175400	57599155	2850	2850	2850	2850	0
108	20240112	175300	57599155	2850	2850	2850	2850	0
109	20240112	175200	57599155	2850	2850	2850	2850	0
110	20240112	175100	57599155	2850	2850	2850	2850	0
111	20240112	175000	57599155	2850	2850	2850	2850	0
112	20240112	174900	57599155	2850	2850	2850	2850	0
113	20240112	174800	57599155	2850	2850	2850	2850	0
114	20240112	174700	57599155	2850	2850	2850	2850	0
115	20240112	174600	57599155	2850	2850	2850	2850	0
116	20240112	174500	57599155	2850	2850	2850	2850	0
117	20240112	174400	57599155	2850	2850	2850	2850	0
118	20240112	174300	57599155	2850	2850	2850	2850	0
119	20240112	174200	57599155	2850	2850	2850	2850	0
120	20240112	174100	57599155	2850	2850	2850	2850	0
121	20240112	174000	57599155	2850	2850	2850	2850	0
122	20240112	173900	57599155	2850	2850	2850	2850	978
123	20240112	173800	57599155	2850	2850	2850	2850	0
124	20240112	173700	57599155	2850	2850	2850	2850	0
125	20240112	173600	57599155	2850	2850	2850	2850	0
126	20240112	173500	57599155	2850	2850	2850	2850	0
127	20240112	173400	57599155	2850	2850	2850	2850	0
128	20240112	173300	57599155	2850	2850	2850	2850	0
129	20240112	173200	57599155	2850	2850	2850	2850	0
130	20240112	173100	57599155	2850	2850	2850	2850	0
131	20240112	173000	57599155	2850	2850	2850	2850	0
132	20240112	172900	57599155	2850	2850	2850	2850	0
133	20240112	172800	57599155	2850	2850	2850	2850	0
134	20240112	172700	57599155	2850	2850	2850	2850	0
135	20240112	172600	57599155	2850	2850	2850	2850	0
136	20240112	172500	57599155	2850	2850	2850	2850	0
137	20240112	172400	57599155	2850	2850	2850	2850	0
138	20240112	172300	57599155	2850	2850	2850	2850	0
139	20240112	172200	57599155	2850	2850	2850	2850	0
140	20240112	172100	57599155	2850	2850	2850	2850	0
141	20240112	172000	57599155	2850	2850	2850	2850	0
142	20240112	171900	57599155	2850	2850	2850	2850	0
143	20240112	171800	57599155	2850	2850	2850	2850	0
144	20240112	171700	57599155	2850	2850	2850	2850	0
145	20240112	171600	57599155	2850	2850	2850	2850	0
146	20240112	171500	57599155	2850	2850	2850	2850	0
147	20240112	171400	57599155	2850	2850	2850	2850	0
148	20240112	171300	57599155	2850	2850	2850	2850	0
149	20240112	171200	57599155	2850	2850	2850	2850	0
150	20240112	171100	57599155	2850	2850	2850	2850	0
151	20240112	171000	57599155	2850	2850	2850	2850	0
152	20240112	170900	57599155	2850	2850	2850	2850	978
153	20240112	170800	57599155	2850	2850	2850	2850	0
154	20240112	170700	57599155	2850	2850	2850	2850	0
155	20240112	170600	57599155	2850	2850	2850	2850	0
156	20240112	170500	57599155	2850	2850	2850	2850	0
157	20240112	170400	57599155	2850	2850	2850	2850	0
158	20240112	170300	57599155	2850	2850	2850	2850	0
159	20240112	170200	57599155	2850	2850	2850	2850	0
160	20240112	170100	57599155	2850	2850	2850	2850	0
161	20240112	170000	57599155	2850	2850	2850	2850	0
162	20240112	165900	57599155	2850	2850	2850	2850	0
163	20240112	165800	57599155	2850	2850	2850	2850	0
164	20240112	165700	57599155	2850	2850	2850	2850	0
165	20240112	165600	57599155	2850	2850	2850	2850	0
166	20240112	165500	57599155	2850	2850	2850	2850	0
167	20240112	165400	57599155	2850	2850	2850	2850	0
168	20240112	165300	57599155	2850	2850	2850	2850	0
169	20240112	165200	57599155	2850	2850	2850	2850	0
170	20240112	165100	57599155	2850	2850	2850	2850	0
171	20240112	165000	57599155	2850	2850	2850	2850	0
172	20240112	164900	57599155	2850	2850	2850	2850	0
173	20240112	164800	57599155	2850	2850	2850	2850	0
174	20240112	164700	57599155	2850	2850	2850	2850	0
175	20240112	164600	57599155	2850	2850	2850	2850	0
176	20240112	164500	57599155	2850	2850	2850	2850	0
177	20240112	164400	57599155	2850	2850	2850	2850	0
178	20240112	164300	57599155	2850	2850	2850	2850	0
179	20240112	164200	57599155	2850	2850	2850	2850	0
180	20240112	164100	57599155	2850	2850	2850	2850	0
181	20240112	164000	57599155	2850	2850	2850	2850	0
182	20240112	163900	57599155	2850	2850	2850	2850	978
183	20240112	163800	57599155	2850	2850	2850	2850	0
184	20240112	163700	57599155	2850	2850	2850	2850	0
185	20240112	163600	57599155	2850	2850	2850	2850	0
186	20240112	163500	57599155	2850	2850	2850	2850	0
187	20240112	163400	57599155	2850	2850	2850	2850	0
188	20240112	163300	57599155	2850	2850	2850	2850	0
189	20240112	163200	57599155	2850	2850	2850	2850	0
190	20240112	163100	57599155	2850	2850	2850	2850	0
191	20240112	163000	57599155	2850	2850	2850	2850	0
192	20240112	162900	57599155	2850	2850	2850	2850	0
193	20240112	162800	57599155	2850	2850	2850	2850	0
194	20240112	162700	57599155	2850	2850	2850	2850	0
195	20240112	162600	57599155	2850	2850	2850	2850	0
196	20240112	162500	57599155	2850	2850	2850	2850	0
197	20240112	162400	57599155	2850	2850	2850	2850	0
198	20240112	162300	57599155	2850	2850	2850	2850	0
199	20240112	162200	57599155	2850	2850	2850	2850	0
200	20240112	162100	57599155	2850	2850	2850	2850	0
201	20240112	162000	57599155	2850	2850	2850	2850	0
202	20240112	161900	57599155	2850	2850	2850	2850	0
203	20240112	161800	57599155	2850	2850	2850	2850	0
204	20240112	161700	57599155	2850	2850	2850	2850	0
205	20240112	161600	57599155	2850	2850	2850	2850	0
206	20240112	161500	57599155	2850	2850	2850	2850	0
207	20240112	161400	57599155	2850	2850	2850	2850	0
208	20240112	161300	57599155	2850	2850	2850	2850	0
209	20240112	161200	57599155	2850	2850	2850	2850	0
210	20240112	161100	57599155	2850	2850	2850	2850	0
211	20240112	161000	57599155	2850	2850	2850	2850	0
212	20240112	160900	57599155	2850	2850	2850	2850	978
213	20240112	160800	57599155	2850	2850	2850	2850	0
214	20240112	160700	57599155	2850	2850	2850	2850	0
215	20240112	160600	57599155	2850	2850	2850	2850	0
216	20240112	160500	57599155	2850	2850	2850	2850	0
217	20240112	160400	57599155	2850	2850	2850	2850	0
218	20240112	160300	57599155	2850	2850	2850	2850	0
219	20240112	160200	57599155	2850	2850	2850	2850	0
220	20240112	160100	57599155	2850	2850	2850	2850	0
221	20240112	160000	57599155	2850	2850	2850	2850	0
222	20240112	155900	57599155	2850	2850	2850	2850	0
223	20240112	155800	57599155	2850	2850	2850	2850	0
224	20240112	155700	57599155	2850	2850	2850	2850	0
225	20240112	155600	57599155	2850	2850	2850	2850	0
226	20240112	155500	57599155	2850	2850	2850	2850	0
227	20240112	155400	57599155	2850	2850	2850	2850	0
228	20240112	155300	57599155	2850	2850	2850	2850	0
229	20240112	155200	57599155	2850	2850	2850	2850	0
230	20240112	155100	57599155	2850	2850	2850	2850	0
231	20240112	155000	57599155	2850	2850	2850	2850	0
232	20240112	154900	57599155	2850	2850	2850	2850	0
233	20240112	154800	57599155	2850	2850	2850	2850	0
234	20240112	154700	57599155	2850	2850	2850	2850	0
235	20240112	154600	57599155	2850	2850	2850	2850	0
236	20240112	154500	57599155	2850	2850	2850	2850	0
237	20240112	154400	57599155	2850	2850	2850	2850	0
238	20240112	154300	57599155	2850	2850	2850	2850	0
239	20240112	154200	57599155	2850	2850	2850	2850	0
240	20240112	154100	57599155	2850	2850	2850	2850	0
241	20240112	154000	57599155	2850	2850	2850	2850	0
242	20240112	153900	57599155	2850	2850	2850	2850	978
243	20240112	153800	57599155	2850	2850	2850	2850	0
244	20240112	153700	57599155	2850	2850	2850	2850	0
245	20240112	153600	57599155	2850	2850	2850	2850	0
246	20240112	153500	57599155	2850	2850	2850	2850	0
247	20240112	153400	57599155	2850	2850	2850	2850	0
248	20240112	153300	57599155	2850	2850	2850	2850	0
249	20240112	153200	57599155	2850	2850	2850	2850	0
250	20240112	153100	57599155	2850	2850	2850	2850	0
251	20240112	153000	57599155	2850	2850	2850	2850	978
252	20240112	152900	54811855	2865	2865	2865	2865	0
253	20240112	152800	54811855	2865	2865	2865	2865	0
254	20240112	152700	54811855	2865	2865	2865	2865	0
255	20240112	152600	54811855	2865	2865	2865	2865	0
256	20240112	152500	54811855	2865	2865	2865	2865	0
257	20240112	152400	54811855	2865	2865	2865	2865	0
258	20240112	152300	54811855	2865	2865	2865	2865	0
259	20240112	152200	54811855	2865	2865	2865	2865	0
260	20240112	152100	54811855	2865	2865	2865	2865	0
261	20240112	152000	54811855	2865	2865	2865	2865	0
262	20240112	151900	54811855	2865	2905	2905	2865	282
263	20240112	151800	53996000	2920	2920	2920	2920	0
264	20240112	151700	53996000	2920	2920	2920	2920	0
265	20240112	151600	53996000	2920	2920	2920	2920	0
266	20240112	151500	53996000	2920	2920	2920	2920	10
267	20240112	151400	53966800	2900	2900	2900	2900	0
268	20240112	151300	53966800	2900	2905	2905	2900	16
269	20240112	151200	53920390	2900	2900	2900	2900	31
270	20240112	151100	53830490	2900	2905	2905	2900	23
271	20240112	151000	53763785	2900	2900	2900	2900	0
272	20240112	150900	53763785	2900	2900	2900	2900	12
273	20240112	150800	53728985	2900	2900	2900	2900	8
274	20240112	150700	53705785	2910	2910	2910	2910	15
275	20240112	150600	53662135	2900	2900	2900	2900	0
276	20240112	150500	53662135	2900	2900	2900	2900	0
277	20240112	150400	53662135	2900	2900	2900	2900	0
278	20240112	150300	53662135	2900	2900	2900	2900	0
279	20240112	150200	53662135	2900	2900	2900	2900	0
280	20240112	150100	53662135	2900	2900	2900	2900	0
281	20240112	150000	53662135	2900	2900	2900	2900	0
282	20240112	145900	53662135	2900	2900	2900	2900	1
283	20240112	145800	53659235	2900	2905	2905	2900	2
284	20240112	145700	53653430	2880	2880	2880	2880	0
285	20240112	145600	53653430	2880	2880	2880	2880	63
286	20240112	145500	53471990	2860	2860	2860	2860	0
287	20240112	145400	53471990	2860	2860	2860	2860	0
288	20240112	145300	53471990	2860	2860	2860	2860	0
289	20240112	145200	53471990	2860	2860	2860	2860	0
290	20240112	145100	53471990	2860	2860	2860	2860	0
291	20240112	145000	53471990	2860	2860	2860	2860	0
292	20240112	144900	53471990	2860	2865	2865	2860	3
293	20240112	144800	53463405	2865	2865	2865	2865	0
294	20240112	144700	53463405	2865	2865	2865	2865	0
295	20240112	144600	53463405	2865	2865	2865	2865	0
296	20240112	144500	53463405	2865	2865	2865	2865	0
297	20240112	144400	53463405	2865	2865	2865	2865	2
298	20240112	144300	53457675	2865	2865	2865	2865	98
299	20240112	144200	53176905	2870	2870	2870	2870	0
300	20240112	144100	53176905	2870	2870	2870	2870	0
301	20240112	144000	53176905	2870	2870	2870	2870	0
302	20240112	143900	53176905	2870	2870	2870	2870	0
303	20240112	143800	53176905	2870	2870	2870	2870	0
304	20240112	143700	53176905	2870	2870	2870	2870	0
305	20240112	143600	53176905	2870	2880	2880	2865	645
306	20240112	143500	51323310	2890	2920	2920	2890	2371
307	20240112	143400	44468880	2930	2930	2930	2930	0
308	20240112	143300	44468880	2930	2930	2930	2930	0
309	20240112	143200	44468880	2930	2930	2930	2930	3
310	20240112	143100	44460090	2925	2925	2925	2925	1
311	20240112	143000	44457165	2930	2930	2930	2930	0
312	20240112	142900	44457165	2930	2925	2930	2925	50
313	20240112	142800	44310770	2925	2925	2925	2925	0
314	20240112	142700	44310770	2925	2925	2925	2925	0
315	20240112	142600	44310770	2925	2925	2925	2925	0
316	20240112	142500	44310770	2925	2925	2925	2925	0
317	20240112	142400	44310770	2925	2925	2925	2925	0
318	20240112	142300	44310770	2925	2925	2925	2925	0
319	20240112	142200	44310770	2925	2925	2925	2925	0
320	20240112	142100	44310770	2925	2925	2925	2925	0
321	20240112	142000	44310770	2925	2925	2925	2925	0
322	20240112	141900	44310770	2925	2925	2925	2925	0
323	20240112	141800	44310770	2925	2925	2925	2925	0
324	20240112	141700	44310770	2925	2925	2925	2925	0
325	20240112	141600	44310770	2925	2925	2925	2925	0
326	20240112	141500	44310770	2925	2925	2925	2925	0
327	20240112	141400	44310770	2925	2925	2925	2925	0
328	20240112	141300	44310770	2925	2925	2925	2925	1
329	20240112	141200	44307845	2905	2905	2905	2905	0
330	20240112	141100	44307845	2905	2905	2905	2905	0
331	20240112	141000	44307845	2905	2905	2905	2905	0
332	20240112	140900	44307845	2905	2905	2905	2905	0
333	20240112	140800	44307845	2905	2905	2905	2905	0
334	20240112	140700	44307845	2905	2905	2905	2905	0
335	20240112	140600	44307845	2905	2905	2905	2905	0
336	20240112	140500	44307845	2905	2905	2905	2905	0
337	20240112	140400	44307845	2905	2905	2905	2905	0
338	20240112	140300	44307845	2905	2905	2905	2905	0
339	20240112	140200	44307845	2905	2905	2905	2905	0
340	20240112	140100	44307845	2905	2905	2905	2905	0
341	20240112	140000	44307845	2905	2905	2905	2905	0
342	20240112	135900	44307845	2905	2905	2905	2905	0
343	20240112	135800	44307845	2905	2905	2905	2905	0
344	20240112	135700	44307845	2905	2905	2905	2905	0
345	20240112	135600	44307845	2905	2905	2905	2905	0
346	20240112	135500	44307845	2905	2905	2905	2905	0
347	20240112	135400	44307845	2905	2905	2905	2905	0
348	20240112	135300	44307845	2905	2905	2905	2905	0
349	20240112	135200	44307845	2905	2905	2905	2905	0
350	20240112	135100	44307845	2905	2905	2905	2905	0
351	20240112	135000	44307845	2905	2905	2905	2905	0
352	20240112	134900	44307845	2905	2905	2905	2905	0
353	20240112	134800	44307845	2905	2905	2905	2905	0
354	20240112	134700	44307845	2905	2905	2905	2905	0
355	20240112	134600	44307845	2905	2905	2905	2905	0
356	20240112	134500	44307845	2905	2905	2905	2905	4
357	20240112	134400	44296225	2910	2910	2910	2910	0
358	20240112	134300	44296225	2910	2910	2910	2910	0
359	20240112	134200	44296225	2910	2910	2910	2910	0
360	20240112	134100	44296225	2910	2910	2910	2910	0
361	20240112	134000	44296225	2910	2910	2910	2910	0
362	20240112	133900	44296225	2910	2910	2910	2910	0
363	20240112	133800	44296225	2910	2910	2910	2910	0
364	20240112	133700	44296225	2910	2910	2910	2910	0
365	20240112	133600	44296225	2910	2910	2910	2910	0
366	20240112	133500	44296225	2910	2910	2910	2910	2
367	20240112	133400	44290405	2910	2910	2910	2910	0
368	20240112	133300	44290405	2910	2910	2910	2910	20
369	20240112	133200	44232205	2915	2915	2915	2915	0
370	20240112	133100	44232205	2915	2915	2915	2915	11
371	20240112	133000	44200140	2920	2920	2920	2920	1
372	20240112	132900	44197220	2925	2930	2930	2925	4
373	20240112	132800	44185515	2930	2930	2930	2930	0
374	20240112	132700	44185515	2930	2930	2930	2930	0
375	20240112	132600	44185515	2930	2930	2930	2930	1
376	20240112	132500	44182585	2945	2945	2945	2945	0
377	20240112	132400	44182585	2945	2945	2945	2945	0
378	20240112	132300	44182585	2945	2945	2945	2945	3
379	20240112	132200	44173750	2930	2930	2930	2930	0
380	20240112	132100	44173750	2930	2925	2930	2925	10
381	20240112	132000	44144460	2920	2920	2920	2920	0
382	20240112	131900	44144460	2920	2920	2920	2920	0
383	20240112	131800	44144460	2920	2920	2920	2920	4
384	20240112	131700	44132780	2915	2915	2915	2915	0
385	20240112	131600	44132780	2915	2915	2915	2915	24
386	20240112	131500	44062820	2905	2905	2905	2905	0
387	20240112	131400	44062820	2905	2905	2905	2905	0
388	20240112	131300	44062820	2905	2905	2905	2905	0
389	20240112	131200	44062820	2905	2905	2905	2905	0
390	20240112	131100	44062820	2905	2905	2905	2905	0
391	20240112	131000	44062820	2905	2905	2905	2905	0
392	20240112	130900	44062820	2905	2905	2905	2905	0
393	20240112	130800	44062820	2905	2905	2905	2905	0
394	20240112	130700	44062820	2905	2905	2905	2905	0
395	20240112	130600	44062820	2905	2905	2905	2905	0
396	20240112	130500	44062820	2905	2905	2905	2905	0
397	20240112	130400	44062820	2905	2905	2905	2905	0
398	20240112	130300	44062820	2905	2905	2905	2905	0
399	20240112	130200	44062820	2905	2905	2905	2905	0
400	20240112	130100	44062820	2905	2905	2905	2905	0
401	20240112	130000	44062820	2905	2905	2905	2905	0
402	20240112	125900	44062820	2905	2905	2905	2905	0
403	20240112	125800	44062820	2905	2905	2905	2905	0
404	20240112	125700	44062820	2905	2905	2905	2905	0
405	20240112	125600	44062820	2905	2905	2905	2905	0
406	20240112	125500	44062820	2905	2905	2905	2905	0
407	20240112	125400	44062820	2905	2905	2905	2905	0
408	20240112	125300	44062820	2905	2905	2905	2905	0
409	20240112	125200	44062820	2905	2905	2905	2905	0
410	20240112	125100	44062820	2905	2905	2905	2905	0
411	20240112	125000	44062820	2905	2905	2905	2905	0
412	20240112	124900	44062820	2905	2905	2905	2905	0
413	20240112	124800	44062820	2905	2905	2905	2905	0
414	20240112	124700	44062820	2905	2905	2905	2905	0
415	20240112	124600	44062820	2905	2905	2905	2905	0
416	20240112	124500	44062820	2905	2905	2905	2905	0
417	20240112	124400	44062820	2905	2905	2905	2905	0
418	20240112	124300	44062820	2905	2905	2905	2905	0
419	20240112	124200	44062820	2905	2905	2905	2905	0
420	20240112	124100	44062820	2905	2905	2905	2905	0
421	20240112	124000	44062820	2905	2905	2905	2905	10
422	20240112	123900	44033770	2910	2910	2910	2910	0
423	20240112	123800	44033770	2910	2910	2910	2910	133
424	20240112	123700	43646740	2910	2910	2910	2910	0
425	20240112	123600	43646740	2910	2910	2910	2910	0
426	20240112	123500	43646740	2910	2910	2910	2910	0
427	20240112	123400	43646740	2910	2910	2910	2910	0
428	20240112	123300	43646740	2910	2910	2910	2910	0
429	20240112	123200	43646740	2910	2910	2910	2910	0
430	20240112	123100	43646740	2910	2910	2910	2910	0
431	20240112	123000	43646740	2910	2910	2910	2910	0
432	20240112	122900	43646740	2910	2910	2910	2910	0
433	20240112	122800	43646740	2910	2910	2910	2910	0
434	20240112	122700	43646740	2910	2910	2910	2910	0
435	20240112	122600	43646740	2910	2910	2910	2910	0
436	20240112	122500	43646740	2910	2910	2910	2910	0
437	20240112	122400	43646740	2910	2910	2910	2910	0
438	20240112	122300	43646740	2910	2910	2910	2910	0
439	20240112	122200	43646740	2910	2910	2910	2910	0
440	20240112	122100	43646740	2910	2910	2910	2910	81
441	20240112	122000	43411030	2910	2910	2910	2910	0
442	20240112	121900	43411030	2910	2910	2910	2910	0
443	20240112	121800	43411030	2910	2910	2910	2910	0
444	20240112	121700	43411030	2910	2910	2910	2910	0
445	20240112	121600	43411030	2910	2910	2910	2910	0
446	20240112	121500	43411030	2910	2910	2910	2910	0
447	20240112	121400	43411030	2910	2910	2910	2910	0
448	20240112	121300	43411030	2910	2910	2910	2910	0
449	20240112	121200	43411030	2910	2910	2910	2910	0
450	20240112	121100	43411030	2910	2910	2910	2910	0
451	20240112	121000	43411030	2910	2910	2910	2910	0
452	20240112	120900	43411030	2910	2910	2910	2910	0
453	20240112	120800	43411030	2910	2910	2910	2910	0
454	20240112	120700	43411030	2910	2910	2910	2910	0
455	20240112	120600	43411030	2910	2910	2910	2910	0
456	20240112	120500	43411030	2910	2910	2910	2910	0
457	20240112	120400	43411030	2910	2910	2910	2910	64
458	20240112	120300	43224790	2905	2905	2905	2905	2
459	20240112	120200	43218980	2900	2900	2900	2900	0
460	20240112	120100	43218980	2900	2900	2900	2900	0
461	20240112	120000	43218980	2900	2900	2900	2900	0
462	20240112	115900	43218980	2900	2900	2900	2900	0
463	20240112	115800	43218980	2900	2900	2900	2900	0
464	20240112	115700	43218980	2900	2900	2900	2900	0
465	20240112	115600	43218980	2900	2900	2900	2900	0
466	20240112	115500	43218980	2900	2900	2900	2900	3
467	20240112	115400	43210280	2900	2900	2900	2900	3
468	20240112	115300	43201580	2900	2900	2900	2900	3
469	20240112	115200	43192880	2900	2910	2915	2900	2151
470	20240112	115100	36946400	2910	2930	2930	2910	2550
471	20240112	115000	29517910	2945	2945	2945	2945	0
472	20240112	114900	29517910	2945	2945	2945	2945	0
473	20240112	114800	29517910	2945	2945	2945	2945	0
474	20240112	114700	29517910	2945	2945	2945	2945	0
475	20240112	114600	29517910	2945	2945	2945	2945	20
476	20240112	114500	29459010	2950	2950	2950	2950	0
477	20240112	114400	29459010	2950	2950	2950	2950	0
478	20240112	114300	29459010	2950	2950	2950	2950	0
479	20240112	114200	29459010	2950	2950	2950	2950	0
480	20240112	114100	29459010	2950	2950	2950	2950	0
481	20240112	114000	29459010	2950	2950	2950	2950	0
482	20240112	113900	29459010	2950	2950	2950	2950	0
483	20240112	113800	29459010	2950	2950	2950	2950	0
484	20240112	113700	29459010	2950	2950	2950	2950	0
485	20240112	113600	29459010	2950	2950	2950	2950	0
486	20240112	113500	29459010	2950	2950	2950	2950	0
487	20240112	113400	29459010	2950	2950	2950	2950	0
488	20240112	113300	29459010	2950	2950	2950	2950	0
489	20240112	113200	29459010	2950	2950	2950	2950	0
490	20240112	113100	29459010	2950	2950	2950	2950	0
491	20240112	113000	29459010	2950	2950	2950	2950	0
492	20240112	112900	29459010	2950	2950	2950	2950	0
493	20240112	112800	29459010	2950	2950	2950	2950	0
494	20240112	112700	29459010	2950	2950	2950	2950	0
495	20240112	112600	29459010	2950	2950	2950	2950	0
496	20240112	112500	29459010	2950	2950	2950	2950	0
497	20240112	112400	29459010	2950	2950	2950	2950	0
498	20240112	112300	29459010	2950	2950	2950	2950	0
499	20240112	112200	29459010	2950	2950	2950	2950	0
500	20240112	112100	29459010	2950	2950	2950	2950	1001
501	20240112	112000	26506060	2960	2960	2960	2960	0
502	20240112	111900	26506060	2960	2960	2960	2960	0
503	20240112	111800	26506060	2960	2960	2960	2960	0
504	20240112	111700	26506060	2960	2960	2960	2960	0
505	20240112	111600	26506060	2960	2960	2960	2960	0
506	20240112	111500	26506060	2960	2960	2960	2960	0
507	20240112	111400	26506060	2960	2960	2960	2960	0
508	20240112	111300	26506060	2960	2960	2960	2960	0
509	20240112	111200	26506060	2960	2960	2960	2960	0
510	20240112	111100	26506060	2960	2960	2960	2960	0
511	20240112	111000	26506060	2960	2960	2960	2960	0
512	20240112	110900	26506060	2960	2960	2960	2960	10
513	20240112	110800	26476460	2960	2960	2960	2960	2
514	20240112	110700	26470540	2960	2960	2960	2960	12
515	20240112	110600	26435020	2965	2965	2965	2965	3
516	20240112	110500	26426125	2965	2980	2980	2965	103
517	20240112	110400	26120670	2985	2985	2985	2985	1
518	20240112	110300	26117685	2990	2990	2990	2990	0
519	20240112	110200	26117685	2990	2990	2990	2990	0
520	20240112	110100	26117685	2990	2990	2990	2990	1
521	20240112	110000	26114695	3000	3000	3000	3000	0
522	20240112	105900	26114695	3000	3000	3000	3000	0
523	20240112	105800	26114695	3000	3000	3000	3000	0
524	20240112	105700	26114695	3000	3000	3000	3000	0
525	20240112	105600	26114695	3000	3000	3000	3000	0
526	20240112	105500	26114695	3000	3000	3000	3000	0
527	20240112	105400	26114695	3000	3000	3000	3000	0
528	20240112	105300	26114695	3000	3000	3000	3000	0
529	20240112	105200	26114695	3000	3000	3000	3000	0
530	20240112	105100	26114695	3000	3000	3000	3000	0
531	20240112	105000	26114695	3000	3000	3000	3000	0
532	20240112	104900	26114695	3000	3000	3000	3000	0
533	20240112	104800	26114695	3000	3000	3000	3000	0
534	20240112	104700	26114695	3000	3000	3000	3000	71
535	20240112	104600	25901695	3000	3000	3000	3000	3
536	20240112	104500	25892695	3005	3005	3005	3005	0
537	20240112	104400	25892695	3005	3005	3005	3005	0
538	20240112	104300	25892695	3005	3005	3005	3005	0
539	20240112	104200	25892695	3005	3005	3005	3005	0
540	20240112	104100	25892695	3005	3005	3005	3005	0
541	20240112	104000	25892695	3005	3005	3005	3005	0
542	20240112	103900	25892695	3005	3005	3005	3005	0
543	20240112	103800	25892695	3005	3005	3005	3005	0
544	20240112	103700	25892695	3005	3005	3005	3005	0
545	20240112	103600	25892695	3005	3005	3005	3005	0
546	20240112	103500	25892695	3005	3005	3005	3005	0
547	20240112	103400	25892695	3005	3005	3005	3005	0
548	20240112	103300	25892695	3005	3005	3005	3005	0
549	20240112	103200	25892695	3005	3005	3005	3005	1
550	20240112	103100	25889690	2990	2990	2990	2990	0
551	20240112	103000	25889690	2990	2990	2990	2990	0
552	20240112	102900	25889690	2990	3000	3000	2990	622
553	20240112	102800	24027320	3025	3025	3025	3025	0
554	20240112	102700	24027320	3025	3025	3025	3025	0
555	20240112	102600	24027320	3025	3025	3025	3025	0
556	20240112	102500	24027320	3025	3025	3025	3025	0
557	20240112	102400	24027320	3025	3025	3025	3025	0
558	20240112	102300	24027320	3025	3025	3025	3025	0
559	20240112	102200	24027320	3025	3025	3025	3025	1
560	20240112	102100	24024295	3010	3010	3010	3010	0
561	20240112	102000	24024295	3010	3010	3010	3010	0
562	20240112	101900	24024295	3010	3010	3010	3010	0
563	20240112	101800	24024295	3010	3010	3010	3010	6
564	20240112	101700	24006235	3005	3005	3005	3005	0
565	20240112	101600	24006235	3005	3005	3005	3005	0
566	20240112	101500	24006235	3005	3005	3005	3005	1
567	20240112	101400	24003230	3005	3005	3005	3005	5
568	20240112	101300	23988205	3005	3005	3005	3005	349
569	20240112	101200	22939460	2990	2990	2990	2990	265
570	20240112	101100	22147110	2990	2985	2990	2985	8
571	20240112	101000	22123225	2970	2970	2970	2970	0
572	20240112	100900	22123225	2970	2970	2970	2970	100
573	20240112	100800	21826225	2970	2965	2970	2965	100
574	20240112	100700	21529710	2960	2960	2960	2960	4
575	20240112	100600	21517870	2955	2955	2955	2955	16
576	20240112	100500	21470590	2955	2960	2965	2955	100
577	20240112	100400	21174170	2950	2950	2950	2950	16
578	20240112	100300	21126970	2935	2920	2935	2915	494
579	20240112	100200	19683200	2935	2935	2935	2935	0
580	20240112	100100	19683200	2935	2935	2935	2935	0
581	20240112	100000	19683200	2935	2935	2935	2935	1
582	20240112	095900	19680265	2935	2935	2935	2935	0
583	20240112	095800	19680265	2935	2935	2935	2935	16
584	20240112	095700	19633305	2920	2920	2920	2920	0
585	20240112	095600	19633305	2920	2920	2920	2920	0
586	20240112	095500	19633305	2920	2920	2920	2920	0
587	20240112	095400	19633305	2920	2920	2920	2920	0
588	20240112	095300	19633305	2920	2920	2920	2920	0
589	20240112	095200	19633305	2920	2920	2920	2920	0
590	20240112	095100	19633305	2920	2920	2920	2920	0
591	20240112	095000	19633305	2920	2920	2920	2920	0
592	20240112	094900	19633305	2920	2920	2920	2920	0
593	20240112	094800	19633305	2920	2920	2920	2920	0
594	20240112	094700	19633305	2920	2920	2920	2920	0
595	20240112	094600	19633305	2920	2920	2920	2920	0
596	20240112	094500	19633305	2920	2920	2920	2920	0
597	20240112	094400	19633305	2920	2920	2920	2920	0
598	20240112	094300	19633305	2920	2920	2920	2920	96
599	20240112	094200	19352985	2920	2920	2920	2920	230
600	20240112	094100	18681385	2920	2920	2920	2920	500
601	20240112	094000	17221385	2920	2920	2920	2920	0
602	20240112	093900	17221385	2920	2945	2945	2920	784
603	20240112	093800	14927650	2945	2950	2950	2945	51
604	20240112	093700	14777250	2950	2960	2960	2950	312
605	20240112	093600	13855345	2960	2975	2975	2960	1156
606	20240112	093500	10423685	2975	2975	2975	2975	0
607	20240112	093400	10423685	2975	2975	2975	2975	0
608	20240112	093300	10423685	2975	2975	2975	2975	1
609	20240112	093200	10420710	2980	2980	2980	2980	0
610	20240112	093100	10420710	2980	2980	2980	2980	12
611	20240112	093000	10384950	2970	2970	2970	2970	0
612	20240112	092900	10384950	2970	2975	2975	2970	50
613	20240112	092800	10236440	2980	2980	2980	2980	0
614	20240112	092700	10236440	2980	2980	2980	2980	2
615	20240112	092600	10230480	2970	2970	2970	2970	0
616	20240112	092500	10230480	2970	2970	2970	2970	0
617	20240112	092400	10230480	2970	2985	2985	2970	245
618	20240112	092300	9501695	3025	3025	3025	3025	56
619	20240112	092200	9332295	2975	2995	3020	2975	324
620	20240112	092100	8360970	3000	3000	3000	3000	50
621	20240112	092000	8210970	3030	2985	3030	2985	39
622	20240112	091900	8093655	3000	2975	3000	2975	1634
623	20240112	091800	3196635	2975	2975	2975	2975	30
624	20240112	091700	3107385	2975	2975	2975	2975	0
625	20240112	091600	3107385	2975	2975	2975	2975	1
626	20240112	091500	3104410	2980	2980	2980	2980	0
627	20240112	091400	3104410	2980	2980	2980	2980	7
628	20240112	091300	3083550	2985	2985	2985	2985	0
629	20240112	091200	3083550	2985	2985	2985	2985	0
630	20240112	091100	3083550	2985	2990	2990	2985	2
631	20240112	091000	3077575	2985	2985	2985	2985	1
632	20240112	090900	3074590	2960	2960	2960	2960	0
633	20240112	090800	3074590	2960	2960	2960	2960	0
634	20240112	090700	3074590	2960	2960	2960	2960	0
635	20240112	090600	3074590	2960	2960	2960	2960	0
636	20240112	090500	3074590	2960	2960	2960	2960	0
637	20240112	090400	3074590	2960	2955	2960	2955	253
638	20240112	090300	2325715	2955	2960	2960	2925	287
639	20240112	090200	1485920	2960	2960	2960	2960	0
640	20240112	090100	1485920	2960	2960	2960	2960	0
641	20240112	090000	1485920	2960	2960	2960	2960	502