KissMeData/089150/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200000	59444295	2960	2960	2960	2960	449
3	20240115	195900	59444295	2960	2960	2960	2960	0
4	20240115	195800	59444295	2960	2960	2960	2960	0
5	20240115	195700	59444295	2960	2960	2960	2960	0
6	20240115	195600	59444295	2960	2960	2960	2960	0
7	20240115	195500	59444295	2960	2960	2960	2960	0
8	20240115	195400	59444295	2960	2960	2960	2960	0
9	20240115	195300	59444295	2960	2960	2960	2960	0
10	20240115	195200	59444295	2960	2960	2960	2960	0
11	20240115	195100	59444295	2960	2960	2960	2960	0
12	20240115	195000	59444295	2960	2960	2960	2960	0
13	20240115	194900	59444295	2960	2960	2960	2960	0
14	20240115	194800	59444295	2960	2960	2960	2960	0
15	20240115	194700	59444295	2960	2960	2960	2960	0
16	20240115	194600	59444295	2960	2960	2960	2960	0
17	20240115	194500	59444295	2960	2960	2960	2960	0
18	20240115	194400	59444295	2960	2960	2960	2960	0
19	20240115	194300	59444295	2960	2960	2960	2960	0
20	20240115	194200	59444295	2960	2960	2960	2960	0
21	20240115	194100	59444295	2960	2960	2960	2960	0
22	20240115	194000	59444295	2960	2960	2960	2960	0
23	20240115	193900	59444295	2960	2960	2960	2960	0
24	20240115	193800	59444295	2960	2960	2960	2960	0
25	20240115	193700	59444295	2960	2960	2960	2960	0
26	20240115	193600	59444295	2960	2960	2960	2960	0
27	20240115	193500	59444295	2960	2960	2960	2960	0
28	20240115	193400	59444295	2960	2960	2960	2960	0
29	20240115	193300	59444295	2960	2960	2960	2960	0
30	20240115	193200	59444295	2960	2960	2960	2960	0
31	20240115	193100	59444295	2960	2960	2960	2960	0
32	20240115	193000	59444295	2960	2960	2960	2960	449
33	20240115	192900	59444295	2960	2960	2960	2960	0
34	20240115	192800	59444295	2960	2960	2960	2960	0
35	20240115	192700	59444295	2960	2960	2960	2960	0
36	20240115	192600	59444295	2960	2960	2960	2960	0
37	20240115	192500	59444295	2960	2960	2960	2960	0
38	20240115	192400	59444295	2960	2960	2960	2960	0
39	20240115	192300	59444295	2960	2960	2960	2960	0
40	20240115	192200	59444295	2960	2960	2960	2960	0
41	20240115	192100	59444295	2960	2960	2960	2960	0
42	20240115	192000	59444295	2960	2960	2960	2960	0
43	20240115	191900	59444295	2960	2960	2960	2960	0
44	20240115	191800	59444295	2960	2960	2960	2960	0
45	20240115	191700	59444295	2960	2960	2960	2960	0
46	20240115	191600	59444295	2960	2960	2960	2960	0
47	20240115	191500	59444295	2960	2960	2960	2960	0
48	20240115	191400	59444295	2960	2960	2960	2960	0
49	20240115	191300	59444295	2960	2960	2960	2960	0
50	20240115	191200	59444295	2960	2960	2960	2960	0
51	20240115	191100	59444295	2960	2960	2960	2960	0
52	20240115	191000	59444295	2960	2960	2960	2960	0
53	20240115	190900	59444295	2960	2960	2960	2960	0
54	20240115	190800	59444295	2960	2960	2960	2960	0
55	20240115	190700	59444295	2960	2960	2960	2960	0
56	20240115	190600	59444295	2960	2960	2960	2960	0
57	20240115	190500	59444295	2960	2960	2960	2960	0
58	20240115	190400	59444295	2960	2960	2960	2960	0
59	20240115	190300	59444295	2960	2960	2960	2960	0
60	20240115	190200	59444295	2960	2960	2960	2960	0
61	20240115	190100	59444295	2960	2960	2960	2960	0
62	20240115	190000	59444295	2960	2960	2960	2960	449
63	20240115	185900	59444295	2960	2960	2960	2960	0
64	20240115	185800	59444295	2960	2960	2960	2960	0
65	20240115	185700	59444295	2960	2960	2960	2960	0
66	20240115	185600	59444295	2960	2960	2960	2960	0
67	20240115	185500	59444295	2960	2960	2960	2960	0
68	20240115	185400	59444295	2960	2960	2960	2960	0
69	20240115	185300	59444295	2960	2960	2960	2960	0
70	20240115	185200	59444295	2960	2960	2960	2960	0
71	20240115	185100	59444295	2960	2960	2960	2960	0
72	20240115	185000	59444295	2960	2960	2960	2960	0
73	20240115	184900	59444295	2960	2960	2960	2960	0
74	20240115	184800	59444295	2960	2960	2960	2960	0
75	20240115	184700	59444295	2960	2960	2960	2960	0
76	20240115	184600	59444295	2960	2960	2960	2960	0
77	20240115	184500	59444295	2960	2960	2960	2960	0
78	20240115	184400	59444295	2960	2960	2960	2960	0
79	20240115	184300	59444295	2960	2960	2960	2960	0
80	20240115	184200	59444295	2960	2960	2960	2960	0
81	20240115	184100	59444295	2960	2960	2960	2960	0
82	20240115	184000	59444295	2960	2960	2960	2960	0
83	20240115	183900	59444295	2960	2960	2960	2960	0
84	20240115	183800	59444295	2960	2960	2960	2960	0
85	20240115	183700	59444295	2960	2960	2960	2960	0
86	20240115	183600	59444295	2960	2960	2960	2960	0
87	20240115	183500	59444295	2960	2960	2960	2960	0
88	20240115	183400	59444295	2960	2960	2960	2960	0
89	20240115	183300	59444295	2960	2960	2960	2960	0
90	20240115	183200	59444295	2960	2960	2960	2960	0
91	20240115	183100	59444295	2960	2960	2960	2960	0
92	20240115	183000	59444295	2960	2960	2960	2960	449
93	20240115	182900	59444295	2960	2960	2960	2960	0
94	20240115	182800	59444295	2960	2960	2960	2960	0
95	20240115	182700	59444295	2960	2960	2960	2960	0
96	20240115	182600	59444295	2960	2960	2960	2960	0
97	20240115	182500	59444295	2960	2960	2960	2960	0
98	20240115	182400	59444295	2960	2960	2960	2960	0
99	20240115	182300	59444295	2960	2960	2960	2960	0
100	20240115	182200	59444295	2960	2960	2960	2960	0
101	20240115	182100	59444295	2960	2960	2960	2960	0
102	20240115	182000	59444295	2960	2960	2960	2960	0
103	20240115	181900	59444295	2960	2960	2960	2960	0
104	20240115	181800	59444295	2960	2960	2960	2960	0
105	20240115	181700	59444295	2960	2960	2960	2960	0
106	20240115	181600	59444295	2960	2960	2960	2960	0
107	20240115	181500	59444295	2960	2960	2960	2960	0
108	20240115	181400	59444295	2960	2960	2960	2960	0
109	20240115	181300	59444295	2960	2960	2960	2960	0
110	20240115	181200	59444295	2960	2960	2960	2960	0
111	20240115	181100	59444295	2960	2960	2960	2960	0
112	20240115	181000	59444295	2960	2960	2960	2960	0
113	20240115	180900	59444295	2960	2960	2960	2960	0
114	20240115	180800	59444295	2960	2960	2960	2960	0
115	20240115	180700	59444295	2960	2960	2960	2960	0
116	20240115	180600	59444295	2960	2960	2960	2960	0
117	20240115	180500	59444295	2960	2960	2960	2960	0
118	20240115	180400	59444295	2960	2960	2960	2960	0
119	20240115	180300	59444295	2960	2960	2960	2960	0
120	20240115	180200	59444295	2960	2960	2960	2960	0
121	20240115	180100	59444295	2960	2960	2960	2960	0
122	20240115	180000	59444295	2960	2960	2960	2960	449
123	20240115	175900	59444295	2960	2960	2960	2960	0
124	20240115	175800	59444295	2960	2960	2960	2960	0
125	20240115	175700	59444295	2960	2960	2960	2960	0
126	20240115	175600	59444295	2960	2960	2960	2960	0
127	20240115	175500	59444295	2960	2960	2960	2960	0
128	20240115	175400	59444295	2960	2960	2960	2960	0
129	20240115	175300	59444295	2960	2960	2960	2960	0
130	20240115	175200	59444295	2960	2960	2960	2960	0
131	20240115	175100	59444295	2960	2960	2960	2960	0
132	20240115	175000	59444295	2960	2960	2960	2960	0
133	20240115	174900	59444295	2960	2960	2960	2960	0
134	20240115	174800	59444295	2960	2960	2960	2960	0
135	20240115	174700	59444295	2960	2960	2960	2960	0
136	20240115	174600	59444295	2960	2960	2960	2960	0
137	20240115	174500	59444295	2960	2960	2960	2960	0
138	20240115	174400	59444295	2960	2960	2960	2960	0
139	20240115	174300	59444295	2960	2960	2960	2960	0
140	20240115	174200	59444295	2960	2960	2960	2960	0
141	20240115	174100	59444295	2960	2960	2960	2960	0
142	20240115	174000	59444295	2960	2960	2960	2960	0
143	20240115	173900	59444295	2960	2960	2960	2960	0
144	20240115	173800	59444295	2960	2960	2960	2960	0
145	20240115	173700	59444295	2960	2960	2960	2960	0
146	20240115	173600	59444295	2960	2960	2960	2960	0
147	20240115	173500	59444295	2960	2960	2960	2960	0
148	20240115	173400	59444295	2960	2960	2960	2960	0
149	20240115	173300	59444295	2960	2960	2960	2960	0
150	20240115	173200	59444295	2960	2960	2960	2960	0
151	20240115	173100	59444295	2960	2960	2960	2960	0
152	20240115	173000	59444295	2960	2960	2960	2960	449
153	20240115	172900	59444295	2960	2960	2960	2960	0
154	20240115	172800	59444295	2960	2960	2960	2960	0
155	20240115	172700	59444295	2960	2960	2960	2960	0
156	20240115	172600	59444295	2960	2960	2960	2960	0
157	20240115	172500	59444295	2960	2960	2960	2960	0
158	20240115	172400	59444295	2960	2960	2960	2960	0
159	20240115	172300	59444295	2960	2960	2960	2960	0
160	20240115	172200	59444295	2960	2960	2960	2960	0
161	20240115	172100	59444295	2960	2960	2960	2960	0
162	20240115	172000	59444295	2960	2960	2960	2960	0
163	20240115	171900	59444295	2960	2960	2960	2960	0
164	20240115	171800	59444295	2960	2960	2960	2960	0
165	20240115	171700	59444295	2960	2960	2960	2960	0
166	20240115	171600	59444295	2960	2960	2960	2960	0
167	20240115	171500	59444295	2960	2960	2960	2960	0
168	20240115	171400	59444295	2960	2960	2960	2960	0
169	20240115	171300	59444295	2960	2960	2960	2960	0
170	20240115	171200	59444295	2960	2960	2960	2960	0
171	20240115	171100	59444295	2960	2960	2960	2960	0
172	20240115	171000	59444295	2960	2960	2960	2960	0
173	20240115	170900	59444295	2960	2960	2960	2960	0
174	20240115	170800	59444295	2960	2960	2960	2960	0
175	20240115	170700	59444295	2960	2960	2960	2960	0
176	20240115	170600	59444295	2960	2960	2960	2960	0
177	20240115	170500	59444295	2960	2960	2960	2960	0
178	20240115	170400	59444295	2960	2960	2960	2960	0
179	20240115	170300	59444295	2960	2960	2960	2960	0
180	20240115	170200	59444295	2960	2960	2960	2960	0
181	20240115	170100	59444295	2960	2960	2960	2960	0
182	20240115	170000	59444295	2960	2960	2960	2960	449
183	20240115	165900	59444295	2960	2960	2960	2960	0
184	20240115	165800	59444295	2960	2960	2960	2960	0
185	20240115	165700	59444295	2960	2960	2960	2960	0
186	20240115	165600	59444295	2960	2960	2960	2960	0
187	20240115	165500	59444295	2960	2960	2960	2960	0
188	20240115	165400	59444295	2960	2960	2960	2960	0
189	20240115	165300	59444295	2960	2960	2960	2960	0
190	20240115	165200	59444295	2960	2960	2960	2960	0
191	20240115	165100	59444295	2960	2960	2960	2960	0
192	20240115	165000	59444295	2960	2960	2960	2960	0
193	20240115	164900	59444295	2960	2960	2960	2960	0
194	20240115	164800	59444295	2960	2960	2960	2960	0
195	20240115	164700	59444295	2960	2960	2960	2960	0
196	20240115	164600	59444295	2960	2960	2960	2960	0
197	20240115	164500	59444295	2960	2960	2960	2960	0
198	20240115	164400	59444295	2960	2960	2960	2960	0
199	20240115	164300	59444295	2960	2960	2960	2960	0
200	20240115	164200	59444295	2960	2960	2960	2960	0
201	20240115	164100	59444295	2960	2960	2960	2960	0
202	20240115	164000	59444295	2960	2960	2960	2960	0
203	20240115	163900	59444295	2960	2960	2960	2960	0
204	20240115	163800	59444295	2960	2960	2960	2960	0
205	20240115	163700	59444295	2960	2960	2960	2960	0
206	20240115	163600	59444295	2960	2960	2960	2960	0
207	20240115	163500	59444295	2960	2960	2960	2960	0
208	20240115	163400	59444295	2960	2960	2960	2960	0
209	20240115	163300	59444295	2960	2960	2960	2960	0
210	20240115	163200	59444295	2960	2960	2960	2960	0
211	20240115	163100	59444295	2960	2960	2960	2960	0
212	20240115	163000	59444295	2960	2960	2960	2960	449
213	20240115	162900	59444295	2960	2960	2960	2960	0
214	20240115	162800	59444295	2960	2960	2960	2960	0
215	20240115	162700	59444295	2960	2960	2960	2960	0
216	20240115	162600	59444295	2960	2960	2960	2960	0
217	20240115	162500	59444295	2960	2960	2960	2960	0
218	20240115	162400	59444295	2960	2960	2960	2960	0
219	20240115	162300	59444295	2960	2960	2960	2960	0
220	20240115	162200	59444295	2960	2960	2960	2960	0
221	20240115	162100	59444295	2960	2960	2960	2960	0
222	20240115	162000	59444295	2960	2960	2960	2960	0
223	20240115	161900	59444295	2960	2960	2960	2960	0
224	20240115	161800	59444295	2960	2960	2960	2960	0
225	20240115	161700	59444295	2960	2960	2960	2960	0
226	20240115	161600	59444295	2960	2960	2960	2960	0
227	20240115	161500	59444295	2960	2960	2960	2960	0
228	20240115	161400	59444295	2960	2960	2960	2960	0
229	20240115	161300	59444295	2960	2960	2960	2960	0
230	20240115	161200	59444295	2960	2960	2960	2960	0
231	20240115	161100	59444295	2960	2960	2960	2960	0
232	20240115	161000	59444295	2960	2960	2960	2960	0
233	20240115	160900	59444295	2960	2960	2960	2960	0
234	20240115	160800	59444295	2960	2960	2960	2960	0
235	20240115	160700	59444295	2960	2960	2960	2960	0
236	20240115	160600	59444295	2960	2960	2960	2960	0
237	20240115	160500	59444295	2960	2960	2960	2960	0
238	20240115	160400	59444295	2960	2960	2960	2960	0
239	20240115	160300	59444295	2960	2960	2960	2960	0
240	20240115	160200	59444295	2960	2960	2960	2960	0
241	20240115	160100	59444295	2960	2960	2960	2960	0
242	20240115	160000	59444295	2960	2960	2960	2960	449
243	20240115	155900	59444295	2960	2960	2960	2960	0
244	20240115	155800	59444295	2960	2960	2960	2960	0
245	20240115	155700	59444295	2960	2960	2960	2960	0
246	20240115	155600	59444295	2960	2960	2960	2960	0
247	20240115	155500	59444295	2960	2960	2960	2960	0
248	20240115	155400	59444295	2960	2960	2960	2960	0
249	20240115	155300	59444295	2960	2960	2960	2960	0
250	20240115	155200	59444295	2960	2960	2960	2960	0
251	20240115	155100	59444295	2960	2960	2960	2960	0
252	20240115	155000	59444295	2960	2960	2960	2960	0
253	20240115	154900	59444295	2960	2960	2960	2960	0
254	20240115	154800	59444295	2960	2960	2960	2960	0
255	20240115	154700	59444295	2960	2960	2960	2960	0
256	20240115	154600	59444295	2960	2960	2960	2960	0
257	20240115	154500	59444295	2960	2960	2960	2960	0
258	20240115	154400	59444295	2960	2960	2960	2960	0
259	20240115	154300	59444295	2960	2960	2960	2960	0
260	20240115	154200	59444295	2960	2960	2960	2960	0
261	20240115	154100	59444295	2960	2960	2960	2960	0
262	20240115	154000	59444295	2960	2960	2960	2960	0
263	20240115	153900	59444295	2960	2960	2960	2960	0
264	20240115	153800	59444295	2960	2960	2960	2960	0
265	20240115	153700	59444295	2960	2960	2960	2960	0
266	20240115	153600	59444295	2960	2960	2960	2960	0
267	20240115	153500	59444295	2960	2960	2960	2960	0
268	20240115	153400	59444295	2960	2960	2960	2960	0
269	20240115	153300	59444295	2960	2960	2960	2960	0
270	20240115	153200	59444295	2960	2960	2960	2960	0
271	20240115	153100	59444295	2960	2960	2960	2960	0
272	20240115	153000	59444295	2960	2960	2960	2960	898
273	20240115	152900	58115255	2950	2950	2950	2950	0
274	20240115	152800	58115255	2950	2950	2950	2950	0
275	20240115	152700	58115255	2950	2950	2950	2950	0
276	20240115	152600	58115255	2950	2950	2950	2950	0
277	20240115	152500	58115255	2950	2950	2950	2950	0
278	20240115	152400	58115255	2950	2950	2950	2950	0
279	20240115	152300	58115255	2950	2950	2950	2950	0
280	20240115	152200	58115255	2950	2950	2950	2950	0
281	20240115	152100	58115255	2950	2950	2950	2950	0
282	20240115	152000	58115255	2950	2950	2950	2950	0
283	20240115	151900	58115255	2950	2950	2950	2950	220
284	20240115	151800	57466255	2950	2925	2950	2920	749
285	20240115	151700	55263400	2940	2940	2940	2940	1
286	20240115	151600	55260460	2920	2925	2925	2920	1094
287	20240115	151500	52060980	2925	2925	2925	2925	1000
288	20240115	151400	49135980	2925	2925	2925	2925	0
289	20240115	151300	49135980	2925	2925	2925	2925	132
290	20240115	151200	48749880	2925	2925	2925	2925	0
291	20240115	151100	48749880	2925	2925	2925	2925	0
292	20240115	151000	48749880	2925	2925	2925	2925	100
293	20240115	150900	48457380	2925	2930	2930	2925	67
294	20240115	150800	48261085	2930	2930	2930	2930	7
295	20240115	150700	48240575	2930	2930	2930	2930	32
296	20240115	150600	48146815	2935	2935	2935	2935	0
297	20240115	150500	48146815	2935	2935	2935	2935	0
298	20240115	150400	48146815	2935	2935	2935	2935	0
299	20240115	150300	48146815	2935	2935	2935	2935	0
300	20240115	150200	48146815	2935	2935	2935	2935	101
301	20240115	150100	47850380	2940	2940	2940	2940	110
302	20240115	150000	47526980	2940	2940	2940	2940	20
303	20240115	145900	47468180	2940	2940	2940	2940	3
304	20240115	145800	47459360	2920	2930	2940	2920	329
305	20240115	145700	46493630	2920	2920	2920	2920	0
306	20240115	145600	46493630	2920	2920	2920	2920	160
307	20240115	145500	46026430	2925	2925	2925	2925	0
308	20240115	145400	46026430	2925	2925	2925	2925	2
309	20240115	145300	46020580	2925	2925	2925	2925	0
310	20240115	145200	46020580	2925	2925	2925	2925	338
311	20240115	145100	45031930	2925	2925	2925	2925	0
312	20240115	145000	45031930	2925	2925	2925	2925	0
313	20240115	144900	45031930	2925	2925	2925	2925	8
314	20240115	144800	45008530	2930	2930	2930	2930	0
315	20240115	144700	45008530	2930	2930	2930	2930	0
316	20240115	144600	45008530	2930	2930	2930	2930	0
317	20240115	144500	45008530	2930	2930	2930	2930	0
318	20240115	144400	45008530	2930	2930	2930	2930	266
319	20240115	144300	44229150	2935	2935	2935	2935	0
320	20240115	144200	44229150	2935	2935	2935	2935	26
321	20240115	144100	44152840	2935	2935	2935	2935	0
322	20240115	144000	44152840	2935	2935	2935	2935	0
323	20240115	143900	44152840	2935	2935	2935	2935	0
324	20240115	143800	44152840	2935	2935	2935	2935	0
325	20240115	143700	44152840	2935	2935	2935	2935	0
326	20240115	143600	44152840	2935	2935	2935	2935	197
327	20240115	143500	43574645	2935	2935	2935	2935	162
328	20240115	143400	43099175	2935	2935	2935	2935	0
329	20240115	143300	43099175	2935	2935	2935	2935	0
330	20240115	143200	43099175	2935	2935	2935	2935	37
331	20240115	143100	42990580	2930	2930	2930	2930	0
332	20240115	143000	42990580	2930	2930	2930	2930	141
333	20240115	142900	42577450	2930	2930	2930	2930	172
334	20240115	142800	42073490	2935	2935	2935	2935	0
335	20240115	142700	42073490	2935	2935	2935	2935	1
336	20240115	142600	42070555	2935	2935	2935	2935	55
337	20240115	142500	41909130	2935	2935	2935	2935	10
338	20240115	142400	41879780	2935	2935	2935	2935	0
339	20240115	142300	41879780	2935	2935	2935	2935	0
340	20240115	142200	41879780	2935	2935	2935	2935	26
341	20240115	142100	41803470	2935	2935	2935	2935	0
342	20240115	142000	41803470	2935	2935	2935	2935	0
343	20240115	141900	41803470	2935	2935	2935	2935	0
344	20240115	141800	41803470	2935	2935	2935	2935	0
345	20240115	141700	41803470	2935	2935	2935	2935	0
346	20240115	141600	41803470	2935	2935	2935	2935	0
347	20240115	141500	41803470	2935	2935	2935	2935	0
348	20240115	141400	41803470	2935	2935	2935	2935	0
349	20240115	141300	41803470	2935	2935	2935	2935	0
350	20240115	141200	41803470	2935	2935	2935	2935	26
351	20240115	141100	41727160	2935	2935	2935	2935	2
352	20240115	141000	41721290	2930	2930	2930	2930	0
353	20240115	140900	41721290	2930	2930	2930	2930	0
354	20240115	140800	41721290	2930	2930	2930	2930	0
355	20240115	140700	41721290	2930	2935	2935	2930	380
356	20240115	140600	40606055	2935	2935	2935	2935	0
357	20240115	140500	40606055	2935	2935	2935	2935	0
358	20240115	140400	40606055	2935	2935	2935	2935	1
359	20240115	140300	40603120	2940	2940	2940	2940	0
360	20240115	140200	40603120	2940	2935	2940	2935	134
361	20240115	140100	40209660	2935	2935	2935	2935	0
362	20240115	140000	40209660	2935	2935	2935	2935	0
363	20240115	135900	40209660	2935	2935	2935	2935	0
364	20240115	135800	40209660	2935	2935	2935	2935	0
365	20240115	135700	40209660	2935	2935	2935	2935	0
366	20240115	135600	40209660	2935	2935	2935	2935	0
367	20240115	135500	40209660	2935	2935	2935	2935	0
368	20240115	135400	40209660	2935	2935	2935	2935	2
369	20240115	135300	40203790	2935	2935	2935	2935	166
370	20240115	135200	39716580	2935	2935	2935	2935	0
371	20240115	135100	39716580	2935	2935	2935	2935	0
372	20240115	135000	39716580	2935	2935	2935	2935	1
373	20240115	134900	39713645	2935	2935	2935	2935	28
374	20240115	134800	39631465	2935	2935	2935	2935	9
375	20240115	134700	39605050	2935	2935	2935	2935	8
376	20240115	134600	39581570	2935	2935	2935	2935	90
377	20240115	134500	39317420	2935	2935	2935	2935	0
378	20240115	134400	39317420	2935	2935	2935	2935	10
379	20240115	134300	39288070	2935	2935	2935	2935	120
380	20240115	134200	38935870	2935	2935	2935	2935	0
381	20240115	134100	38935870	2935	2935	2935	2935	1
382	20240115	134000	38932935	2935	2935	2935	2935	0
383	20240115	133900	38932935	2935	2935	2935	2935	0
384	20240115	133800	38932935	2935	2935	2935	2935	0
385	20240115	133700	38932935	2935	2935	2935	2935	0
386	20240115	133600	38932935	2935	2935	2935	2935	0
387	20240115	133500	38932935	2935	2935	2935	2935	0
388	20240115	133400	38932935	2935	2935	2935	2935	2
389	20240115	133300	38927065	2935	2935	2935	2935	20
390	20240115	133200	38868365	2935	2935	2935	2935	1
391	20240115	133100	38865430	2935	2935	2935	2935	18
392	20240115	133000	38812600	2930	2930	2930	2930	0
393	20240115	132900	38812600	2930	2930	2930	2930	0
394	20240115	132800	38812600	2930	2930	2930	2930	80
395	20240115	132700	38578200	2935	2935	2935	2935	0
396	20240115	132600	38578200	2935	2935	2935	2935	10
397	20240115	132500	38548850	2935	2935	2935	2935	28
398	20240115	132400	38466670	2935	2935	2935	2935	3
399	20240115	132300	38457865	2935	2935	2935	2935	0
400	20240115	132200	38457865	2935	2935	2935	2935	7
401	20240115	132100	38437320	2935	2935	2935	2935	0
402	20240115	132000	38437320	2935	2935	2935	2935	12
403	20240115	131900	38402100	2935	2935	2935	2935	0
404	20240115	131800	38402100	2935	2935	2935	2935	0
405	20240115	131700	38402100	2935	2935	2935	2935	1
406	20240115	131600	38399165	2935	2935	2935	2935	0
407	20240115	131500	38399165	2935	2935	2935	2935	1
408	20240115	131400	38396230	2935	2935	2935	2935	0
409	20240115	131300	38396230	2935	2935	2935	2935	10
410	20240115	131200	38366880	2935	2935	2935	2935	0
411	20240115	131100	38366880	2935	2935	2935	2935	1
412	20240115	131000	38363945	2935	2935	2935	2935	0
413	20240115	130900	38363945	2935	2935	2935	2935	0
414	20240115	130800	38363945	2935	2935	2935	2935	0
415	20240115	130700	38363945	2935	2935	2935	2935	0
416	20240115	130600	38363945	2935	2935	2935	2935	1
417	20240115	130500	38361010	2935	2935	2935	2935	0
418	20240115	130400	38361010	2935	2935	2935	2935	1
419	20240115	130300	38358075	2935	2935	2935	2935	0
420	20240115	130200	38358075	2935	2935	2935	2935	0
421	20240115	130100	38358075	2935	2935	2935	2935	1
422	20240115	130000	38355140	2930	2930	2930	2930	0
423	20240115	125900	38355140	2930	2930	2930	2930	202
424	20240115	125800	37763280	2935	2935	2935	2935	0
425	20240115	125700	37763280	2935	2935	2935	2935	0
426	20240115	125600	37763280	2935	2935	2935	2935	4
427	20240115	125500	37751540	2935	2935	2935	2935	0
428	20240115	125400	37751540	2935	2935	2935	2935	0
429	20240115	125300	37751540	2935	2935	2935	2935	0
430	20240115	125200	37751540	2935	2935	2935	2935	0
431	20240115	125100	37751540	2935	2935	2935	2935	0
432	20240115	125000	37751540	2935	2935	2935	2935	0
433	20240115	124900	37751540	2935	2935	2935	2935	2
434	20240115	124800	37745670	2935	2935	2935	2935	0
435	20240115	124700	37745670	2935	2935	2935	2935	0
436	20240115	124600	37745670	2935	2935	2935	2935	0
437	20240115	124500	37745670	2935	2935	2935	2935	0
438	20240115	124400	37745670	2935	2935	2935	2935	0
439	20240115	124300	37745670	2935	2935	2935	2935	0
440	20240115	124200	37745670	2935	2935	2935	2935	0
441	20240115	124100	37745670	2935	2935	2935	2935	2
442	20240115	124000	37739800	2935	2935	2935	2935	1
443	20240115	123900	37736865	2935	2935	2935	2935	2
444	20240115	123800	37730995	2930	2930	2930	2930	0
445	20240115	123700	37730995	2930	2930	2930	2930	0
446	20240115	123600	37730995	2930	2930	2930	2930	0
447	20240115	123500	37730995	2930	2930	2930	2930	0
448	20240115	123400	37730995	2930	2930	2930	2930	97
449	20240115	123300	37446785	2935	2935	2935	2935	0
450	20240115	123200	37446785	2935	2935	2935	2935	0
451	20240115	123100	37446785	2935	2935	2935	2935	0
452	20240115	123000	37446785	2935	2935	2935	2935	1
453	20240115	122900	37443850	2935	2935	2935	2935	0
454	20240115	122800	37443850	2935	2935	2935	2935	6
455	20240115	122700	37426240	2935	2935	2935	2935	0
456	20240115	122600	37426240	2935	2935	2935	2935	0
457	20240115	122500	37426240	2935	2935	2935	2935	15
458	20240115	122400	37382215	2935	2935	2935	2935	0
459	20240115	122300	37382215	2935	2935	2935	2935	56
460	20240115	122200	37217855	2935	2935	2935	2935	1
461	20240115	122100	37214920	2935	2935	2935	2935	0
462	20240115	122000	37214920	2935	2935	2935	2935	2
463	20240115	121900	37209050	2935	2935	2935	2935	1
464	20240115	121800	37206115	2935	2935	2935	2935	1
465	20240115	121700	37203180	2935	2935	2935	2935	0
466	20240115	121600	37203180	2935	2935	2935	2935	26
467	20240115	121500	37126870	2935	2935	2935	2935	0
468	20240115	121400	37126870	2935	2935	2935	2935	0
469	20240115	121300	37126870	2935	2935	2935	2935	0
470	20240115	121200	37126870	2935	2935	2935	2935	0
471	20240115	121100	37126870	2935	2935	2935	2935	5
472	20240115	121000	37112195	2935	2935	2935	2935	0
473	20240115	120900	37112195	2935	2935	2935	2935	0
474	20240115	120800	37112195	2935	2935	2935	2935	0
475	20240115	120700	37112195	2935	2935	2935	2935	0
476	20240115	120600	37112195	2935	2935	2935	2935	1
477	20240115	120500	37109260	2935	2935	2935	2935	1
478	20240115	120400	37106325	2935	2935	2935	2935	96
479	20240115	120300	36824565	2935	2935	2935	2935	5
480	20240115	120200	36809890	2940	2940	2940	2940	0
481	20240115	120100	36809890	2940	2940	2940	2940	11
482	20240115	120000	36777550	2940	2940	2940	2940	0
483	20240115	115900	36777550	2940	2940	2940	2940	1
484	20240115	115800	36774610	2940	2940	2940	2940	0
485	20240115	115700	36774610	2940	2940	2940	2940	0
486	20240115	115600	36774610	2940	2940	2940	2940	15
487	20240115	115500	36730510	2935	2935	2935	2935	0
488	20240115	115400	36730510	2935	2935	2935	2935	0
489	20240115	115300	36730510	2935	2935	2935	2935	0
490	20240115	115200	36730510	2935	2935	2935	2935	0
491	20240115	115100	36730510	2935	2935	2935	2935	0
492	20240115	115000	36730510	2935	2935	2935	2935	2
493	20240115	114900	36724640	2935	2935	2935	2935	31
494	20240115	114800	36633655	2935	2935	2935	2935	0
495	20240115	114700	36633655	2935	2935	2935	2935	0
496	20240115	114600	36633655	2935	2935	2935	2935	0
497	20240115	114500	36633655	2935	2935	2935	2935	3
498	20240115	114400	36624850	2935	2935	2935	2935	11
499	20240115	114300	36592565	2935	2935	2935	2935	1
500	20240115	114200	36589630	2935	2935	2935	2935	162
501	20240115	114100	36114160	2935	2935	2935	2935	53
502	20240115	114000	35958605	2940	2940	2940	2940	0
503	20240115	113900	35958605	2940	2940	2940	2940	0
504	20240115	113800	35958605	2940	2940	2940	2940	0
505	20240115	113700	35958605	2940	2940	2940	2940	4
506	20240115	113600	35946845	2940	2940	2940	2940	0
507	20240115	113500	35946845	2940	2940	2940	2940	11
508	20240115	113400	35914505	2925	2925	2925	2925	0
509	20240115	113300	35914505	2925	2925	2925	2925	0
510	20240115	113200	35914505	2925	2925	2925	2925	0
511	20240115	113100	35914505	2925	2925	2925	2925	0
512	20240115	113000	35914505	2925	2925	2925	2925	0
513	20240115	112900	35914505	2925	2925	2925	2925	0
514	20240115	112800	35914505	2925	2925	2925	2925	0
515	20240115	112700	35914505	2925	2925	2925	2925	0
516	20240115	112600	35914505	2925	2925	2925	2925	0
517	20240115	112500	35914505	2925	2925	2925	2925	345
518	20240115	112400	34905380	2925	2925	2925	2925	30
519	20240115	112300	34817630	2925	2925	2925	2925	20
520	20240115	112200	34759130	2925	2925	2925	2925	21
521	20240115	112100	34697705	2925	2935	2935	2925	151
522	20240115	112000	34254980	2940	2940	2940	2940	0
523	20240115	111900	34254980	2940	2940	2940	2940	0
524	20240115	111800	34254980	2940	2940	2940	2940	15
525	20240115	111700	34210880	2940	2940	2940	2940	0
526	20240115	111600	34210880	2940	2940	2940	2940	1
527	20240115	111500	34207940	2940	2940	2940	2940	0
528	20240115	111400	34207940	2940	2940	2940	2940	6
529	20240115	111300	34190300	2940	2940	2940	2940	3
530	20240115	111200	34181480	2940	2940	2940	2940	0
531	20240115	111100	34181480	2940	2940	2940	2940	0
532	20240115	111000	34181480	2940	2940	2940	2940	13
533	20240115	110900	34143260	2940	2940	2940	2940	1
534	20240115	110800	34140320	2940	2940	2940	2940	9
535	20240115	110700	34113860	2940	2940	2940	2940	3
536	20240115	110600	34105040	2940	2940	2940	2940	0
537	20240115	110500	34105040	2940	2940	2940	2940	0
538	20240115	110400	34105040	2940	2940	2940	2940	0
539	20240115	110300	34105040	2940	2940	2940	2940	1
540	20240115	110200	34102100	2940	2940	2940	2940	0
541	20240115	110100	34102100	2940	2940	2940	2940	0
542	20240115	110000	34102100	2940	2940	2940	2940	0
543	20240115	105900	34102100	2940	2940	2940	2940	0
544	20240115	105800	34102100	2940	2940	2940	2940	0
545	20240115	105700	34102100	2940	2940	2940	2940	0
546	20240115	105600	34102100	2940	2940	2940	2940	0
547	20240115	105500	34102100	2940	2940	2940	2940	2
548	20240115	105400	34096220	2940	2940	2940	2940	30
549	20240115	105300	34008020	2940	2940	2940	2940	0
550	20240115	105200	34008020	2940	2940	2940	2940	0
551	20240115	105100	34008020	2940	2940	2940	2940	0
552	20240115	105000	34008020	2940	2940	2940	2940	0
553	20240115	104900	34008020	2940	2940	2940	2940	0
554	20240115	104800	34008020	2940	2940	2940	2940	1158
555	20240115	104700	30603500	2945	2950	2950	2945	970
556	20240115	104600	27744350	2970	2960	2970	2960	1000
557	20240115	104500	24778010	2950	2950	2950	2950	0
558	20240115	104400	24778010	2950	2950	2950	2950	0
559	20240115	104300	24778010	2950	2950	2950	2950	0
560	20240115	104200	24778010	2950	2950	2950	2950	53
561	20240115	104100	24621660	2950	2950	2950	2950	0
562	20240115	104000	24621660	2950	2950	2950	2950	0
563	20240115	103900	24621660	2950	2950	2950	2950	0
564	20240115	103800	24621660	2950	2960	2960	2950	344
565	20240115	103700	23606590	2965	2965	2965	2965	0
566	20240115	103600	23606590	2965	2965	2965	2965	1
567	20240115	103500	23603625	2960	2960	2960	2960	0
568	20240115	103400	23603625	2960	2960	2960	2960	3
569	20240115	103300	23594745	2960	2960	2960	2960	11
570	20240115	103200	23562185	2960	2960	2960	2960	0
571	20240115	103100	23562185	2960	2960	2960	2960	91
572	20240115	103000	23292825	2955	2955	2955	2955	0
573	20240115	102900	23292825	2955	2955	2955	2955	11
574	20240115	102800	23260320	2960	2960	2960	2960	0
575	20240115	102700	23260320	2960	2960	2960	2960	542
576	20240115	102600	21656000	2960	2960	2960	2960	0
577	20240115	102500	21656000	2960	2960	2960	2960	0
578	20240115	102400	21656000	2960	2960	2960	2960	0
579	20240115	102300	21656000	2960	2960	2960	2960	0
580	20240115	102200	21656000	2960	2960	2960	2960	0
581	20240115	102100	21656000	2960	2960	2960	2960	0
582	20240115	102000	21656000	2960	2960	2960	2960	10
583	20240115	101900	21626400	2970	2970	2970	2970	0
584	20240115	101800	21626400	2970	2970	2970	2970	0
585	20240115	101700	21626400	2970	2970	2970	2970	10
586	20240115	101600	21596700	2970	2970	2970	2970	0
587	20240115	101500	21596700	2970	2970	2970	2970	0
588	20240115	101400	21596700	2970	2970	2970	2970	0
589	20240115	101300	21596700	2970	2970	2970	2970	0
590	20240115	101200	21596700	2970	2970	2970	2970	0
591	20240115	101100	21596700	2970	2970	2970	2970	0
592	20240115	101000	21596700	2970	2970	2970	2970	1
593	20240115	100900	21593730	2970	2970	2970	2970	0
594	20240115	100800	21593730	2970	2970	2970	2970	0
595	20240115	100700	21593730	2970	2970	2970	2970	0
596	20240115	100600	21593730	2970	2970	2970	2970	0
597	20240115	100500	21593730	2970	2970	2970	2970	0
598	20240115	100400	21593730	2970	2970	2970	2970	0
599	20240115	100300	21593730	2970	2970	2970	2970	0
600	20240115	100200	21593730	2970	2970	2970	2970	1
601	20240115	100100	21590760	2965	2965	2965	2965	0
602	20240115	100000	21590760	2965	2965	2965	2965	0
603	20240115	095900	21590760	2965	2965	2965	2965	376
604	20240115	095800	20475920	2965	2965	2965	2965	0
605	20240115	095700	20475920	2965	2965	2965	2965	0
606	20240115	095600	20475920	2965	2965	2965	2965	0
607	20240115	095500	20475920	2965	2965	2965	2965	0
608	20240115	095400	20475920	2965	2965	2965	2965	1
609	20240115	095300	20472955	2965	2965	2965	2965	0
610	20240115	095200	20472955	2965	2965	2965	2965	0
611	20240115	095100	20472955	2965	2965	2965	2965	0
612	20240115	095000	20472955	2965	2965	2965	2965	0
613	20240115	094900	20472955	2965	2965	2970	2965	58
614	20240115	094800	20300725	2965	2965	2965	2965	29
615	20240115	094700	20214740	2970	2970	2970	2970	100
616	20240115	094600	19917740	2970	2970	2970	2970	0
617	20240115	094500	19917740	2970	2970	2970	2970	4
618	20240115	094400	19905860	2970	2970	2970	2970	0
619	20240115	094300	19905860	2970	2965	2970	2965	2
620	20240115	094200	19899925	2970	2965	2970	2965	30
621	20240115	094100	19810940	2975	2975	2975	2975	0
622	20240115	094000	19810940	2975	2975	2975	2975	30
623	20240115	093900	19721690	2975	2975	2975	2975	26
624	20240115	093800	19644340	2965	2965	2965	2965	21
625	20240115	093700	19582075	2965	2965	2965	2965	0
626	20240115	093600	19582075	2965	2965	2965	2965	0
627	20240115	093500	19582075	2965	2965	2965	2965	0
628	20240115	093400	19582075	2965	2965	2965	2965	0
629	20240115	093300	19582075	2965	2965	2965	2965	14
630	20240115	093200	19540565	2965	2970	2970	2965	86
631	20240115	093100	19285570	2970	2970	2970	2970	1
632	20240115	093000	19282600	2970	2970	2970	2970	82
633	20240115	092900	19039060	2975	2975	2975	2975	0
634	20240115	092800	19039060	2975	2975	2975	2975	0
635	20240115	092700	19039060	2975	2975	2975	2975	0
636	20240115	092600	19039060	2975	2975	2975	2975	5
637	20240115	092500	19024185	2975	2975	2975	2975	0
638	20240115	092400	19024185	2975	2975	2975	2975	0
639	20240115	092300	19024185	2975	2975	2975	2975	0
640	20240115	092200	19024185	2975	2975	2975	2975	0
641	20240115	092100	19024185	2975	2980	2980	2975	42
642	20240115	092000	18899040	2970	2970	2970	2970	0
643	20240115	091900	18899040	2970	2975	2975	2970	339
644	20240115	091800	17890525	2975	2970	2975	2970	2
645	20240115	091700	17884580	2970	2970	2970	2970	1
646	20240115	091600	17881610	2970	2960	2970	2960	54
647	20240115	091500	17721260	2965	2965	2965	2965	0
648	20240115	091400	17721260	2965	2965	2965	2965	0
649	20240115	091300	17721260	2965	2965	2965	2965	0
650	20240115	091200	17721260	2965	2955	2965	2955	69
651	20240115	091100	17516985	2955	2945	2955	2945	367
652	20240115	091000	16434355	2940	2940	2940	2940	576
653	20240115	090900	14740915	2920	2920	2920	2920	0
654	20240115	090800	14740915	2920	2920	2920	2920	0
655	20240115	090700	14740915	2920	2920	2920	2920	0
656	20240115	090600	14740915	2920	2920	2920	2920	1000
657	20240115	090500	11820915	2910	2910	2910	2910	0
658	20240115	090400	11820915	2910	2920	2920	2910	638
659	20240115	090300	9960235	2925	2930	2930	2925	107
660	20240115	090200	9647165	2935	2940	2940	2935	101
661	20240115	090100	9350375	2945	2945	2945	2945	1862
662	20240115	090000	3866785	2945	2945	2945	2945	1313