KissMeData/130500/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	202100	48168720	2940	2940	2940	2940	202
3	20240104	202000	48168720	2940	2940	2940	2940	0
4	20240104	201900	48168720	2940	2940	2940	2940	0
5	20240104	201800	48168720	2940	2940	2940	2940	0
6	20240104	201700	48168720	2940	2940	2940	2940	0
7	20240104	201600	48168720	2940	2940	2940	2940	0
8	20240104	201500	48168720	2940	2940	2940	2940	0
9	20240104	201400	48168720	2940	2940	2940	2940	0
10	20240104	201300	48168720	2940	2940	2940	2940	0
11	20240104	201200	48168720	2940	2940	2940	2940	0
12	20240104	201100	48168720	2940	2940	2940	2940	0
13	20240104	201000	48168720	2940	2940	2940	2940	0
14	20240104	200900	48168720	2940	2940	2940	2940	0
15	20240104	200800	48168720	2940	2940	2940	2940	0
16	20240104	200700	48168720	2940	2940	2940	2940	0
17	20240104	200600	48168720	2940	2940	2940	2940	0
18	20240104	200500	48168720	2940	2940	2940	2940	0
19	20240104	200400	48168720	2940	2940	2940	2940	0
20	20240104	200300	48168720	2940	2940	2940	2940	0
21	20240104	200200	48168720	2940	2940	2940	2940	0
22	20240104	200100	48168720	2940	2940	2940	2940	0
23	20240104	200000	48168720	2940	2940	2940	2940	0
24	20240104	195900	48168720	2940	2940	2940	2940	0
25	20240104	195800	48168720	2940	2940	2940	2940	0
26	20240104	195700	48168720	2940	2940	2940	2940	0
27	20240104	195600	48168720	2940	2940	2940	2940	0
28	20240104	195500	48168720	2940	2940	2940	2940	0
29	20240104	195400	48168720	2940	2940	2940	2940	0
30	20240104	195300	48168720	2940	2940	2940	2940	0
31	20240104	195200	48168720	2940	2940	2940	2940	0
32	20240104	195100	48168720	2940	2940	2940	2940	202
33	20240104	195000	48168720	2940	2940	2940	2940	0
34	20240104	194900	48168720	2940	2940	2940	2940	0
35	20240104	194800	48168720	2940	2940	2940	2940	0
36	20240104	194700	48168720	2940	2940	2940	2940	0
37	20240104	194600	48168720	2940	2940	2940	2940	0
38	20240104	194500	48168720	2940	2940	2940	2940	0
39	20240104	194400	48168720	2940	2940	2940	2940	0
40	20240104	194300	48168720	2940	2940	2940	2940	0
41	20240104	194200	48168720	2940	2940	2940	2940	0
42	20240104	194100	48168720	2940	2940	2940	2940	0
43	20240104	194000	48168720	2940	2940	2940	2940	0
44	20240104	193900	48168720	2940	2940	2940	2940	0
45	20240104	193800	48168720	2940	2940	2940	2940	0
46	20240104	193700	48168720	2940	2940	2940	2940	0
47	20240104	193600	48168720	2940	2940	2940	2940	0
48	20240104	193500	48168720	2940	2940	2940	2940	0
49	20240104	193400	48168720	2940	2940	2940	2940	0
50	20240104	193300	48168720	2940	2940	2940	2940	0
51	20240104	193200	48168720	2940	2940	2940	2940	0
52	20240104	193100	48168720	2940	2940	2940	2940	0
53	20240104	193000	48168720	2940	2940	2940	2940	0
54	20240104	192900	48168720	2940	2940	2940	2940	0
55	20240104	192800	48168720	2940	2940	2940	2940	0
56	20240104	192700	48168720	2940	2940	2940	2940	0
57	20240104	192600	48168720	2940	2940	2940	2940	0
58	20240104	192500	48168720	2940	2940	2940	2940	0
59	20240104	192400	48168720	2940	2940	2940	2940	0
60	20240104	192300	48168720	2940	2940	2940	2940	0
61	20240104	192200	48168720	2940	2940	2940	2940	0
62	20240104	192100	48168720	2940	2940	2940	2940	202
63	20240104	192000	48168720	2940	2940	2940	2940	0
64	20240104	191900	48168720	2940	2940	2940	2940	0
65	20240104	191800	48168720	2940	2940	2940	2940	0
66	20240104	191700	48168720	2940	2940	2940	2940	0
67	20240104	191600	48168720	2940	2940	2940	2940	0
68	20240104	191500	48168720	2940	2940	2940	2940	0
69	20240104	191400	48168720	2940	2940	2940	2940	0
70	20240104	191300	48168720	2940	2940	2940	2940	0
71	20240104	191200	48168720	2940	2940	2940	2940	0
72	20240104	191100	48168720	2940	2940	2940	2940	0
73	20240104	191000	48168720	2940	2940	2940	2940	0
74	20240104	190900	48168720	2940	2940	2940	2940	0
75	20240104	190800	48168720	2940	2940	2940	2940	0
76	20240104	190700	48168720	2940	2940	2940	2940	0
77	20240104	190600	48168720	2940	2940	2940	2940	0
78	20240104	190500	48168720	2940	2940	2940	2940	0
79	20240104	190400	48168720	2940	2940	2940	2940	0
80	20240104	190300	48168720	2940	2940	2940	2940	0
81	20240104	190200	48168720	2940	2940	2940	2940	0
82	20240104	190100	48168720	2940	2940	2940	2940	0
83	20240104	190000	48168720	2940	2940	2940	2940	0
84	20240104	185900	48168720	2940	2940	2940	2940	0
85	20240104	185800	48168720	2940	2940	2940	2940	0
86	20240104	185700	48168720	2940	2940	2940	2940	0
87	20240104	185600	48168720	2940	2940	2940	2940	0
88	20240104	185500	48168720	2940	2940	2940	2940	0
89	20240104	185400	48168720	2940	2940	2940	2940	0
90	20240104	185300	48168720	2940	2940	2940	2940	0
91	20240104	185200	48168720	2940	2940	2940	2940	0
92	20240104	185100	48168720	2940	2940	2940	2940	202
93	20240104	185000	48168720	2940	2940	2940	2940	0
94	20240104	184900	48168720	2940	2940	2940	2940	0
95	20240104	184800	48168720	2940	2940	2940	2940	0
96	20240104	184700	48168720	2940	2940	2940	2940	0
97	20240104	184600	48168720	2940	2940	2940	2940	0
98	20240104	184500	48168720	2940	2940	2940	2940	0
99	20240104	184400	48168720	2940	2940	2940	2940	0
100	20240104	184300	48168720	2940	2940	2940	2940	0
101	20240104	184200	48168720	2940	2940	2940	2940	0
102	20240104	184100	48168720	2940	2940	2940	2940	0
103	20240104	184000	48168720	2940	2940	2940	2940	0
104	20240104	183900	48168720	2940	2940	2940	2940	0
105	20240104	183800	48168720	2940	2940	2940	2940	0
106	20240104	183700	48168720	2940	2940	2940	2940	0
107	20240104	183600	48168720	2940	2940	2940	2940	0
108	20240104	183500	48168720	2940	2940	2940	2940	0
109	20240104	183400	48168720	2940	2940	2940	2940	0
110	20240104	183300	48168720	2940	2940	2940	2940	0
111	20240104	183200	48168720	2940	2940	2940	2940	0
112	20240104	183100	48168720	2940	2940	2940	2940	0
113	20240104	183000	48168720	2940	2940	2940	2940	0
114	20240104	182900	48168720	2940	2940	2940	2940	0
115	20240104	182800	48168720	2940	2940	2940	2940	0
116	20240104	182700	48168720	2940	2940	2940	2940	0
117	20240104	182600	48168720	2940	2940	2940	2940	0
118	20240104	182500	48168720	2940	2940	2940	2940	0
119	20240104	182400	48168720	2940	2940	2940	2940	0
120	20240104	182300	48168720	2940	2940	2940	2940	0
121	20240104	182200	48168720	2940	2940	2940	2940	0
122	20240104	182100	48168720	2940	2940	2940	2940	202
123	20240104	182000	48168720	2940	2940	2940	2940	0
124	20240104	181900	48168720	2940	2940	2940	2940	0
125	20240104	181800	48168720	2940	2940	2940	2940	0
126	20240104	181700	48168720	2940	2940	2940	2940	0
127	20240104	181600	48168720	2940	2940	2940	2940	0
128	20240104	181500	48168720	2940	2940	2940	2940	0
129	20240104	181400	48168720	2940	2940	2940	2940	0
130	20240104	181300	48168720	2940	2940	2940	2940	0
131	20240104	181200	48168720	2940	2940	2940	2940	0
132	20240104	181100	48168720	2940	2940	2940	2940	0
133	20240104	181000	48168720	2940	2940	2940	2940	0
134	20240104	180900	48168720	2940	2940	2940	2940	0
135	20240104	180800	48168720	2940	2940	2940	2940	0
136	20240104	180700	48168720	2940	2940	2940	2940	0
137	20240104	180600	48168720	2940	2940	2940	2940	0
138	20240104	180500	48168720	2940	2940	2940	2940	0
139	20240104	180400	48168720	2940	2940	2940	2940	0
140	20240104	180300	48168720	2940	2940	2940	2940	0
141	20240104	180200	48168720	2940	2940	2940	2940	0
142	20240104	180100	48168720	2940	2940	2940	2940	0
143	20240104	180000	48168720	2940	2940	2940	2940	0
144	20240104	175900	48168720	2940	2940	2940	2940	0
145	20240104	175800	48168720	2940	2940	2940	2940	0
146	20240104	175700	48168720	2940	2940	2940	2940	0
147	20240104	175600	48168720	2940	2940	2940	2940	0
148	20240104	175500	48168720	2940	2940	2940	2940	0
149	20240104	175400	48168720	2940	2940	2940	2940	0
150	20240104	175300	48168720	2940	2940	2940	2940	0
151	20240104	175200	48168720	2940	2940	2940	2940	0
152	20240104	175100	48168720	2940	2940	2940	2940	202
153	20240104	175000	48168720	2940	2940	2940	2940	0
154	20240104	174900	48168720	2940	2940	2940	2940	0
155	20240104	174800	48168720	2940	2940	2940	2940	0
156	20240104	174700	48168720	2940	2940	2940	2940	0
157	20240104	174600	48168720	2940	2940	2940	2940	0
158	20240104	174500	48168720	2940	2940	2940	2940	0
159	20240104	174400	48168720	2940	2940	2940	2940	0
160	20240104	174300	48168720	2940	2940	2940	2940	0
161	20240104	174200	48168720	2940	2940	2940	2940	0
162	20240104	174100	48168720	2940	2940	2940	2940	0
163	20240104	174000	48168720	2940	2940	2940	2940	0
164	20240104	173900	48168720	2940	2940	2940	2940	0
165	20240104	173800	48168720	2940	2940	2940	2940	0
166	20240104	173700	48168720	2940	2940	2940	2940	0
167	20240104	173600	48168720	2940	2940	2940	2940	0
168	20240104	173500	48168720	2940	2940	2940	2940	0
169	20240104	173400	48168720	2940	2940	2940	2940	0
170	20240104	173300	48168720	2940	2940	2940	2940	0
171	20240104	173200	48168720	2940	2940	2940	2940	0
172	20240104	173100	48168720	2940	2940	2940	2940	0
173	20240104	173000	48168720	2940	2940	2940	2940	0
174	20240104	172900	48168720	2940	2940	2940	2940	0
175	20240104	172800	48168720	2940	2940	2940	2940	0
176	20240104	172700	48168720	2940	2940	2940	2940	0
177	20240104	172600	48168720	2940	2940	2940	2940	0
178	20240104	172500	48168720	2940	2940	2940	2940	0
179	20240104	172400	48168720	2940	2940	2940	2940	0
180	20240104	172300	48168720	2940	2940	2940	2940	0
181	20240104	172200	48168720	2940	2940	2940	2940	0
182	20240104	172100	48168720	2940	2940	2940	2940	202
183	20240104	172000	48168720	2940	2940	2940	2940	0
184	20240104	171900	48168720	2940	2940	2940	2940	0
185	20240104	171800	48168720	2940	2940	2940	2940	0
186	20240104	171700	48168720	2940	2940	2940	2940	0
187	20240104	171600	48168720	2940	2940	2940	2940	0
188	20240104	171500	48168720	2940	2940	2940	2940	0
189	20240104	171400	48168720	2940	2940	2940	2940	0
190	20240104	171300	48168720	2940	2940	2940	2940	0
191	20240104	171200	48168720	2940	2940	2940	2940	0
192	20240104	171100	48168720	2940	2940	2940	2940	0
193	20240104	171000	48168720	2940	2940	2940	2940	0
194	20240104	170900	48168720	2940	2940	2940	2940	0
195	20240104	170800	48168720	2940	2940	2940	2940	0
196	20240104	170700	48168720	2940	2940	2940	2940	0
197	20240104	170600	48168720	2940	2940	2940	2940	0
198	20240104	170500	48168720	2940	2940	2940	2940	0
199	20240104	170400	48168720	2940	2940	2940	2940	0
200	20240104	170300	48168720	2940	2940	2940	2940	0
201	20240104	170200	48168720	2940	2940	2940	2940	0
202	20240104	170100	48168720	2940	2940	2940	2940	0
203	20240104	170000	48168720	2940	2940	2940	2940	0
204	20240104	165900	48168720	2940	2940	2940	2940	0
205	20240104	165800	48168720	2940	2940	2940	2940	0
206	20240104	165700	48168720	2940	2940	2940	2940	0
207	20240104	165600	48168720	2940	2940	2940	2940	0
208	20240104	165500	48168720	2940	2940	2940	2940	0
209	20240104	165400	48168720	2940	2940	2940	2940	0
210	20240104	165300	48168720	2940	2940	2940	2940	0
211	20240104	165200	48168720	2940	2940	2940	2940	0
212	20240104	165100	48168720	2940	2940	2940	2940	202
213	20240104	165000	48168720	2940	2940	2940	2940	0
214	20240104	164900	48168720	2940	2940	2940	2940	0
215	20240104	164800	48168720	2940	2940	2940	2940	0
216	20240104	164700	48168720	2940	2940	2940	2940	0
217	20240104	164600	48168720	2940	2940	2940	2940	0
218	20240104	164500	48168720	2940	2940	2940	2940	0
219	20240104	164400	48168720	2940	2940	2940	2940	0
220	20240104	164300	48168720	2940	2940	2940	2940	0
221	20240104	164200	48168720	2940	2940	2940	2940	0
222	20240104	164100	48168720	2940	2940	2940	2940	0
223	20240104	164000	48168720	2940	2940	2940	2940	0
224	20240104	163900	48168720	2940	2940	2940	2940	0
225	20240104	163800	48168720	2940	2940	2940	2940	0
226	20240104	163700	48168720	2940	2940	2940	2940	0
227	20240104	163600	48168720	2940	2940	2940	2940	0
228	20240104	163500	48168720	2940	2940	2940	2940	0
229	20240104	163400	48168720	2940	2940	2940	2940	0
230	20240104	163300	48168720	2940	2940	2940	2940	0
231	20240104	163200	48168720	2940	2940	2940	2940	0
232	20240104	163100	48168720	2940	2940	2940	2940	0
233	20240104	163000	48168720	2940	2940	2940	2940	0
234	20240104	162900	48168720	2940	2940	2940	2940	0
235	20240104	162800	48168720	2940	2940	2940	2940	0
236	20240104	162700	48168720	2940	2940	2940	2940	0
237	20240104	162600	48168720	2940	2940	2940	2940	0
238	20240104	162500	48168720	2940	2940	2940	2940	0
239	20240104	162400	48168720	2940	2940	2940	2940	0
240	20240104	162300	48168720	2940	2940	2940	2940	0
241	20240104	162200	48168720	2940	2940	2940	2940	0
242	20240104	162100	48168720	2940	2940	2940	2940	202
243	20240104	162000	48168720	2940	2940	2940	2940	0
244	20240104	161900	48168720	2940	2940	2940	2940	0
245	20240104	161800	48168720	2940	2940	2940	2940	0
246	20240104	161700	48168720	2940	2940	2940	2940	0
247	20240104	161600	48168720	2940	2940	2940	2940	0
248	20240104	161500	48168720	2940	2940	2940	2940	0
249	20240104	161400	48168720	2940	2940	2940	2940	0
250	20240104	161300	48168720	2940	2940	2940	2940	0
251	20240104	161200	48168720	2940	2940	2940	2940	0
252	20240104	161100	48168720	2940	2940	2940	2940	0
253	20240104	161000	48168720	2940	2940	2940	2940	0
254	20240104	160900	48168720	2940	2940	2940	2940	0
255	20240104	160800	48168720	2940	2940	2940	2940	0
256	20240104	160700	48168720	2940	2940	2940	2940	0
257	20240104	160600	48168720	2940	2940	2940	2940	0
258	20240104	160500	48168720	2940	2940	2940	2940	0
259	20240104	160400	48168720	2940	2940	2940	2940	0
260	20240104	160300	48168720	2940	2940	2940	2940	0
261	20240104	160200	48168720	2940	2940	2940	2940	0
262	20240104	160100	48168720	2940	2940	2940	2940	0
263	20240104	160000	48168720	2940	2940	2940	2940	0
264	20240104	155900	48168720	2940	2940	2940	2940	0
265	20240104	155800	48168720	2940	2940	2940	2940	0
266	20240104	155700	48168720	2940	2940	2940	2940	0
267	20240104	155600	48168720	2940	2940	2940	2940	0
268	20240104	155500	48168720	2940	2940	2940	2940	0
269	20240104	155400	48168720	2940	2940	2940	2940	0
270	20240104	155300	48168720	2940	2940	2940	2940	0
271	20240104	155200	48168720	2940	2940	2940	2940	0
272	20240104	155100	48168720	2940	2940	2940	2940	202
273	20240104	155000	48168720	2940	2940	2940	2940	0
274	20240104	154900	48168720	2940	2940	2940	2940	0
275	20240104	154800	48168720	2940	2940	2940	2940	0
276	20240104	154700	48168720	2940	2940	2940	2940	0
277	20240104	154600	48168720	2940	2940	2940	2940	0
278	20240104	154500	48168720	2940	2940	2940	2940	0
279	20240104	154400	48168720	2940	2940	2940	2940	0
280	20240104	154300	48168720	2940	2940	2940	2940	0
281	20240104	154200	48168720	2940	2940	2940	2940	0
282	20240104	154100	48168720	2940	2940	2940	2940	0
283	20240104	154000	48168720	2940	2940	2940	2940	0
284	20240104	153900	48168720	2940	2940	2940	2940	0
285	20240104	153800	48168720	2940	2940	2940	2940	0
286	20240104	153700	48168720	2940	2940	2940	2940	0
287	20240104	153600	48168720	2940	2940	2940	2940	0
288	20240104	153500	48168720	2940	2940	2940	2940	0
289	20240104	153400	48168720	2940	2940	2940	2940	0
290	20240104	153300	48168720	2940	2940	2940	2940	0
291	20240104	153200	48168720	2940	2940	2940	2940	0
292	20240104	153100	48168720	2940	2940	2940	2940	0
293	20240104	153000	48168720	2940	2940	2940	2940	202
294	20240104	152900	47574840	2940	2940	2940	2940	0
295	20240104	152800	47574840	2940	2940	2940	2940	0
296	20240104	152700	47574840	2940	2940	2940	2940	0
297	20240104	152600	47574840	2940	2940	2940	2940	0
298	20240104	152500	47574840	2940	2940	2940	2940	0
299	20240104	152400	47574840	2940	2940	2940	2940	0
300	20240104	152300	47574840	2940	2940	2940	2940	0
301	20240104	152200	47574840	2940	2940	2940	2940	0
302	20240104	152100	47574840	2940	2940	2940	2940	0
303	20240104	152000	47574840	2940	2940	2940	2940	0
304	20240104	151900	47574840	2940	2940	2940	2940	0
305	20240104	151800	47574840	2940	2940	2940	2940	0
306	20240104	151700	47574840	2940	2940	2940	2940	9
307	20240104	151600	47548380	2940	2925	2940	2925	160
308	20240104	151500	47079665	2920	2920	2925	2920	41
309	20240104	151400	46959935	2920	2920	2920	2920	0
310	20240104	151300	46959935	2920	2920	2920	2920	0
311	20240104	151200	46959935	2920	2925	2925	2920	2
312	20240104	151100	46954090	2925	2925	2925	2920	8
313	20240104	151000	46930700	2930	2930	2930	2930	0
314	20240104	150900	46930700	2930	2930	2930	2930	0
315	20240104	150800	46930700	2930	2930	2930	2930	1
316	20240104	150700	46927770	2915	2915	2915	2915	0
317	20240104	150600	46927770	2915	2915	2915	2915	0
318	20240104	150500	46927770	2915	2915	2915	2915	0
319	20240104	150400	46927770	2915	2915	2915	2915	4
320	20240104	150300	46916110	2925	2925	2925	2925	0
321	20240104	150200	46916110	2925	2925	2925	2925	2
322	20240104	150100	46910260	2930	2930	2930	2930	1
323	20240104	150000	46907330	2940	2940	2940	2940	0
324	20240104	145900	46907330	2940	2940	2940	2940	0
325	20240104	145800	46907330	2940	2940	2940	2940	0
326	20240104	145700	46907330	2940	2940	2940	2940	0
327	20240104	145600	46907330	2940	2940	2940	2940	0
328	20240104	145500	46907330	2940	2940	2940	2940	0
329	20240104	145400	46907330	2940	2940	2940	2940	0
330	20240104	145300	46907330	2940	2940	2940	2940	0
331	20240104	145200	46907330	2940	2940	2940	2940	0
332	20240104	145100	46907330	2940	2940	2940	2940	0
333	20240104	145000	46907330	2940	2940	2940	2940	0
334	20240104	144900	46907330	2940	2940	2940	2940	0
335	20240104	144800	46907330	2940	2940	2940	2940	0
336	20240104	144700	46907330	2940	2940	2940	2940	5
337	20240104	144600	46892630	2940	2940	2940	2940	5
338	20240104	144500	46877930	2945	2945	2945	2945	0
339	20240104	144400	46877930	2945	2915	2945	2915	378
340	20240104	144300	45774175	2915	2920	2920	2915	844
341	20240104	144200	43313905	2925	2925	2925	2925	0
342	20240104	144100	43313905	2925	2925	2925	2925	1
343	20240104	144000	43310980	2930	2930	2930	2930	2
344	20240104	143900	43305120	2915	2915	2915	2910	710
345	20240104	143800	41238475	2910	2910	2910	2910	0
346	20240104	143700	41238475	2910	2910	2910	2910	0
347	20240104	143600	41238475	2910	2915	2915	2910	176
348	20240104	143500	40726290	2915	2915	2915	2915	3
349	20240104	143400	40717545	2915	2915	2915	2915	90
350	20240104	143300	40455195	2940	2940	2940	2940	5
351	20240104	143200	40440495	2935	2935	2935	2935	45
352	20240104	143100	40308420	2935	2935	2935	2935	0
353	20240104	143000	40308420	2935	2935	2935	2935	0
354	20240104	142900	40308420	2935	2925	2935	2925	33
355	20240104	142800	40211835	2910	2910	2910	2910	0
356	20240104	142700	40211835	2910	2910	2910	2910	0
357	20240104	142600	40211835	2910	2910	2910	2910	173
358	20240104	142500	39708405	2915	2915	2915	2915	0
359	20240104	142400	39708405	2915	2915	2915	2915	0
360	20240104	142300	39708405	2915	2915	2915	2915	2
361	20240104	142200	39702575	2915	2915	2915	2915	120
362	20240104	142100	39352775	2920	2925	2925	2920	228
363	20240104	142000	38685925	2935	2935	2935	2935	0
364	20240104	141900	38685925	2935	2930	2935	2930	4
365	20240104	141800	38674195	2935	2930	2935	2930	54
366	20240104	141700	38515820	2935	2935	2935	2935	0
367	20240104	141600	38515820	2935	2935	2935	2935	0
368	20240104	141500	38515820	2935	2935	2935	2935	2
369	20240104	141400	38509950	2935	2935	2935	2935	0
370	20240104	141300	38509950	2935	2935	2935	2935	0
371	20240104	141200	38509950	2935	2935	2935	2935	0
372	20240104	141100	38509950	2935	2935	2935	2935	0
373	20240104	141000	38509950	2935	2935	2935	2935	332
374	20240104	140900	37535530	2935	2935	2935	2935	0
375	20240104	140800	37535530	2935	2935	2935	2935	14
376	20240104	140700	37494440	2935	2930	2935	2930	77
377	20240104	140600	37268565	2945	2945	2945	2945	0
378	20240104	140500	37268565	2945	2945	2945	2945	0
379	20240104	140400	37268565	2945	2945	2945	2945	0
380	20240104	140300	37268565	2945	2945	2945	2945	0
381	20240104	140200	37268565	2945	2945	2945	2945	0
382	20240104	140100	37268565	2945	2945	2945	2945	0
383	20240104	140000	37268565	2945	2945	2945	2945	0
384	20240104	135900	37268565	2945	2945	2945	2945	0
385	20240104	135800	37268565	2945	2945	2945	2945	0
386	20240104	135700	37268565	2945	2945	2945	2945	0
387	20240104	135600	37268565	2945	2945	2945	2945	0
388	20240104	135500	37268565	2945	2945	2945	2945	0
389	20240104	135400	37268565	2945	2945	2945	2945	0
390	20240104	135300	37268565	2945	2945	2945	2945	0
391	20240104	135200	37268565	2945	2945	2945	2945	0
392	20240104	135100	37268565	2945	2930	2945	2930	233
393	20240104	135000	36583970	2930	2910	2930	2910	133
394	20240104	134900	36195430	2910	2910	2910	2910	1
395	20240104	134800	36192520	2905	2905	2905	2905	22
396	20240104	134700	36128610	2910	2910	2910	2910	0
397	20240104	134600	36128610	2910	2910	2910	2910	0
398	20240104	134500	36128610	2910	2910	2910	2910	5
399	20240104	134400	36114060	2910	2910	2910	2910	0
400	20240104	134300	36114060	2910	2910	2910	2910	1
401	20240104	134200	36111150	2910	2910	2910	2910	105
402	20240104	134100	35805600	2905	2905	2905	2905	0
403	20240104	134000	35805600	2905	2905	2905	2905	0
404	20240104	133900	35805600	2905	2905	2905	2905	0
405	20240104	133800	35805600	2905	2905	2905	2905	0
406	20240104	133700	35805600	2905	2905	2905	2905	0
407	20240104	133600	35805600	2905	2905	2905	2905	0
408	20240104	133500	35805600	2905	2905	2905	2905	0
409	20240104	133400	35805600	2905	2905	2905	2905	0
410	20240104	133300	35805600	2905	2905	2905	2905	0
411	20240104	133200	35805600	2905	2905	2905	2905	22
412	20240104	133100	35741690	2905	2905	2905	2905	0
413	20240104	133000	35741690	2905	2905	2905	2905	45
414	20240104	132900	35610965	2910	2910	2910	2910	2
415	20240104	132800	35605145	2910	2910	2910	2910	0
416	20240104	132700	35605145	2910	2910	2910	2910	8
417	20240104	132600	35581865	2910	2910	2910	2910	0
418	20240104	132500	35581865	2910	2910	2910	2910	6
419	20240104	132400	35564405	2910	2910	2910	2910	0
420	20240104	132300	35564405	2910	2910	2910	2910	0
421	20240104	132200	35564405	2910	2910	2910	2910	0
422	20240104	132100	35564405	2910	2910	2910	2910	0
423	20240104	132000	35564405	2910	2910	2910	2910	0
424	20240104	131900	35564405	2910	2910	2910	2910	0
425	20240104	131800	35564405	2910	2910	2910	2910	0
426	20240104	131700	35564405	2910	2910	2910	2910	0
427	20240104	131600	35564405	2910	2910	2910	2910	9
428	20240104	131500	35538215	2910	2910	2910	2910	0
429	20240104	131400	35538215	2910	2910	2910	2910	0
430	20240104	131300	35538215	2910	2910	2910	2910	0
431	20240104	131200	35538215	2910	2910	2910	2910	18
432	20240104	131100	35485835	2905	2915	2915	2905	3823
433	20240104	131000	24359360	2920	2920	2920	2920	120
434	20240104	130900	24008960	2930	2930	2930	2930	0
435	20240104	130800	24008960	2930	2930	2930	2930	0
436	20240104	130700	24008960	2930	2930	2930	2930	0
437	20240104	130600	24008960	2930	2930	2930	2930	0
438	20240104	130500	24008960	2930	2930	2930	2930	0
439	20240104	130400	24008960	2930	2930	2930	2930	0
440	20240104	130300	24008960	2930	2930	2930	2930	3
441	20240104	130200	24000170	2920	2920	2920	2920	0
442	20240104	130100	24000170	2920	2920	2920	2920	0
443	20240104	130000	24000170	2920	2920	2920	2920	0
444	20240104	125900	24000170	2920	2920	2920	2920	0
445	20240104	125800	24000170	2920	2920	2920	2920	7
446	20240104	125700	23979730	2930	2930	2930	2930	0
447	20240104	125600	23979730	2930	2930	2930	2930	1
448	20240104	125500	23976800	2940	2940	2940	2940	0
449	20240104	125400	23976800	2940	2940	2940	2940	0
450	20240104	125300	23976800	2940	2940	2940	2940	0
451	20240104	125200	23976800	2940	2940	2940	2940	0
452	20240104	125100	23976800	2940	2940	2940	2940	10
453	20240104	125000	23947400	2945	2945	2945	2945	0
454	20240104	124900	23947400	2945	2945	2945	2945	0
455	20240104	124800	23947400	2945	2945	2945	2945	0
456	20240104	124700	23947400	2945	2945	2945	2945	0
457	20240104	124600	23947400	2945	2945	2945	2945	2
458	20240104	124500	23941510	2950	2950	2950	2950	0
459	20240104	124400	23941510	2950	2950	2950	2950	0
460	20240104	124300	23941510	2950	2930	2950	2930	15
461	20240104	124200	23897540	2925	2925	2925	2925	0
462	20240104	124100	23897540	2925	2925	2925	2925	0
463	20240104	124000	23897540	2925	2925	2925	2925	0
464	20240104	123900	23897540	2925	2925	2925	2925	0
465	20240104	123800	23897540	2925	2925	2925	2925	44
466	20240104	123700	23768840	2925	2925	2925	2925	100
467	20240104	123600	23476340	2930	2930	2930	2930	0
468	20240104	123500	23476340	2930	2930	2930	2930	0
469	20240104	123400	23476340	2930	2930	2930	2930	6
470	20240104	123300	23458760	2950	2950	2950	2950	0
471	20240104	123200	23458760	2950	2950	2950	2945	15
472	20240104	123100	23414540	2945	2935	2945	2935	105
473	20240104	123000	23105760	2940	2940	2940	2940	0
474	20240104	122900	23105760	2940	2940	2940	2940	0
475	20240104	122800	23105760	2940	2940	2940	2940	0
476	20240104	122700	23105760	2940	2940	2940	2940	3
477	20240104	122600	23096940	2950	2950	2950	2950	0
478	20240104	122500	23096940	2950	2950	2950	2950	0
479	20240104	122400	23096940	2950	2940	2950	2940	85
480	20240104	122300	22846760	2940	2940	2940	2940	1
481	20240104	122200	22843820	2940	2940	2940	2940	1
482	20240104	122100	22840880	2950	2950	2950	2950	0
483	20240104	122000	22840880	2950	2945	2950	2945	51
484	20240104	121900	22690680	2945	2940	2950	2940	133
485	20240104	121800	22299310	2945	2945	2945	2945	0
486	20240104	121700	22299310	2945	2945	2945	2945	0
487	20240104	121600	22299310	2945	2945	2945	2945	0
488	20240104	121500	22299310	2945	2945	2945	2945	0
489	20240104	121400	22299310	2945	2945	2945	2945	0
490	20240104	121300	22299310	2945	2945	2945	2945	3
491	20240104	121200	22290475	2945	2945	2945	2945	4
492	20240104	121100	22278695	2950	2925	2950	2925	1024
493	20240104	121000	19267460	2930	2915	2930	2915	66
494	20240104	120900	19074935	2910	2910	2910	2910	0
495	20240104	120800	19074935	2910	2910	2910	2910	44
496	20240104	120700	18946895	2915	2915	2915	2915	0
497	20240104	120600	18946895	2915	2915	2915	2915	5
498	20240104	120500	18932320	2915	2915	2915	2915	0
499	20240104	120400	18932320	2915	2915	2915	2915	0
500	20240104	120300	18932320	2915	2915	2915	2915	0
501	20240104	120200	18932320	2915	2915	2915	2915	0
502	20240104	120100	18932320	2915	2915	2915	2915	4
503	20240104	120000	18920660	2915	2915	2915	2915	40
504	20240104	115900	18804060	2915	2915	2915	2915	0
505	20240104	115800	18804060	2915	2915	2915	2915	0
506	20240104	115700	18804060	2915	2915	2915	2915	0
507	20240104	115600	18804060	2915	2915	2915	2915	0
508	20240104	115500	18804060	2915	2915	2915	2915	20
509	20240104	115400	18745760	2915	2915	2915	2915	1
510	20240104	115300	18742845	2910	2910	2910	2910	0
511	20240104	115200	18742845	2910	2910	2910	2910	0
512	20240104	115100	18742845	2910	2910	2910	2910	0
513	20240104	115000	18742845	2910	2910	2910	2910	0
514	20240104	114900	18742845	2910	2910	2910	2910	0
515	20240104	114800	18742845	2910	2910	2910	2910	0
516	20240104	114700	18742845	2910	2910	2910	2910	0
517	20240104	114600	18742845	2910	2910	2910	2910	22
518	20240104	114500	18678825	2915	2915	2915	2915	0
519	20240104	114400	18678825	2915	2915	2915	2915	0
520	20240104	114300	18678825	2915	2915	2915	2915	0
521	20240104	114200	18678825	2915	2915	2915	2915	0
522	20240104	114100	18678825	2915	2910	2915	2910	23
523	20240104	114000	18611890	2920	2920	2920	2920	0
524	20240104	113900	18611890	2920	2920	2920	2920	0
525	20240104	113800	18611890	2920	2920	2920	2920	0
526	20240104	113700	18611890	2920	2920	2920	2920	0
527	20240104	113600	18611890	2920	2920	2920	2920	0
528	20240104	113500	18611890	2920	2915	2920	2915	17
529	20240104	113400	18562330	2915	2915	2915	2915	30
530	20240104	113300	18474880	2910	2910	2910	2910	0
531	20240104	113200	18474880	2910	2910	2910	2910	0
532	20240104	113100	18474880	2910	2910	2910	2910	22
533	20240104	113000	18410860	2910	2910	2910	2910	0
534	20240104	112900	18410860	2910	2910	2910	2910	22
535	20240104	112800	18346840	2920	2920	2920	2920	0
536	20240104	112700	18346840	2920	2920	2920	2920	0
537	20240104	112600	18346840	2920	2920	2920	2920	0
538	20240104	112500	18346840	2920	2920	2920	2920	0
539	20240104	112400	18346840	2920	2920	2920	2920	0
540	20240104	112300	18346840	2920	2920	2920	2920	0
541	20240104	112200	18346840	2920	2920	2920	2920	0
542	20240104	112100	18346840	2920	2920	2920	2920	0
543	20240104	112000	18346840	2920	2915	2920	2915	11
544	20240104	111900	18314770	2905	2905	2905	2905	0
545	20240104	111800	18314770	2905	2910	2910	2905	1767
546	20240104	111700	13176340	2915	2915	2915	2915	0
547	20240104	111600	13176340	2915	2915	2915	2915	10
548	20240104	111500	13147190	2915	2915	2915	2915	0
549	20240104	111400	13147190	2915	2915	2915	2915	0
550	20240104	111300	13147190	2915	2915	2915	2915	2
551	20240104	111200	13141360	2915	2915	2915	2915	0
552	20240104	111100	13141360	2915	2915	2915	2915	1
553	20240104	111000	13138445	2915	2915	2915	2915	23
554	20240104	110900	13071400	2915	2915	2915	2915	0
555	20240104	110800	13071400	2915	2915	2915	2915	0
556	20240104	110700	13071400	2915	2915	2915	2915	0
557	20240104	110600	13071400	2915	2915	2915	2915	142
558	20240104	110500	12657470	2915	2915	2915	2915	0
559	20240104	110400	12657470	2915	2915	2915	2915	0
560	20240104	110300	12657470	2915	2915	2915	2915	0
561	20240104	110200	12657470	2915	2915	2915	2915	7
562	20240104	110100	12637065	2915	2915	2915	2915	0
563	20240104	110000	12637065	2915	2915	2915	2915	358
564	20240104	105900	11593495	2910	2910	2910	2910	0
565	20240104	105800	11593495	2910	2910	2910	2910	0
566	20240104	105700	11593495	2910	2910	2910	2910	0
567	20240104	105600	11593495	2910	2915	2915	2910	26
568	20240104	105500	11517815	2915	2910	2915	2910	5
569	20240104	105400	11503245	2915	2915	2915	2915	0
570	20240104	105300	11503245	2915	2915	2915	2915	10
571	20240104	105200	11474095	2910	2910	2910	2910	0
572	20240104	105100	11474095	2910	2910	2910	2910	22
573	20240104	105000	11410075	2910	2910	2910	2910	16
574	20240104	104900	11363515	2910	2910	2910	2910	0
575	20240104	104800	11363515	2910	2910	2910	2910	0
576	20240104	104700	11363515	2910	2910	2910	2910	226
577	20240104	104600	10705855	2910	2915	2915	2910	27
578	20240104	104500	10627265	2910	2910	2910	2910	0
579	20240104	104400	10627265	2910	2910	2910	2910	2
580	20240104	104300	10621445	2915	2910	2915	2910	19
581	20240104	104200	10566145	2910	2910	2910	2910	41
582	20240104	104100	10446835	2910	2910	2910	2910	0
583	20240104	104000	10446835	2910	2910	2910	2910	0
584	20240104	103900	10446835	2910	2910	2910	2910	10
585	20240104	103800	10417735	2910	2910	2910	2910	0
586	20240104	103700	10417735	2910	2910	2910	2910	0
587	20240104	103600	10417735	2910	2910	2910	2910	0
588	20240104	103500	10417735	2910	2910	2910	2910	0
589	20240104	103400	10417735	2910	2920	2920	2910	300
590	20240104	103300	9544560	2925	2925	2925	2925	0
591	20240104	103200	9544560	2925	2925	2925	2925	1
592	20240104	103100	9541635	2930	2930	2930	2930	0
593	20240104	103000	9541635	2930	2930	2930	2930	0
594	20240104	102900	9541635	2930	2930	2930	2930	0
595	20240104	102800	9541635	2930	2930	2930	2930	0
596	20240104	102700	9541635	2930	2930	2930	2930	0
597	20240104	102600	9541635	2930	2930	2930	2930	0
598	20240104	102500	9541635	2930	2930	2930	2930	0
599	20240104	102400	9541635	2930	2930	2930	2930	0
600	20240104	102300	9541635	2930	2930	2930	2930	0
601	20240104	102200	9541635	2930	2930	2930	2930	0
602	20240104	102100	9541635	2930	2930	2930	2930	0
603	20240104	102000	9541635	2930	2930	2930	2930	0
604	20240104	101900	9541635	2930	2930	2930	2930	1
605	20240104	101800	9538705	2935	2935	2935	2935	0
606	20240104	101700	9538705	2935	2935	2935	2935	0
607	20240104	101600	9538705	2935	2935	2935	2935	1
608	20240104	101500	9535770	2935	2935	2935	2935	0
609	20240104	101400	9535770	2935	2935	2935	2935	0
610	20240104	101300	9535770	2935	2935	2935	2935	0
611	20240104	101200	9535770	2935	2935	2935	2935	4
612	20240104	101100	9524030	2910	2910	2910	2910	0
613	20240104	101000	9524030	2910	2910	2910	2910	0
614	20240104	100900	9524030	2910	2910	2910	2910	0
615	20240104	100800	9524030	2910	2910	2910	2910	1
616	20240104	100700	9521120	2930	2930	2930	2930	0
617	20240104	100600	9521120	2930	2930	2930	2930	0
618	20240104	100500	9521120	2930	2930	2930	2930	0
619	20240104	100400	9521120	2930	2930	2930	2930	6
620	20240104	100300	9503540	2930	2930	2930	2930	14
621	20240104	100200	9462520	2930	2930	2930	2930	0
622	20240104	100100	9462520	2930	2930	2930	2930	1
623	20240104	100000	9459590	2910	2910	2910	2910	0
624	20240104	095900	9459590	2910	2910	2910	2910	0
625	20240104	095800	9459590	2910	2910	2910	2910	15
626	20240104	095700	9415940	2910	2910	2910	2910	4
627	20240104	095600	9404300	2910	2910	2910	2910	63
628	20240104	095500	9220970	2910	2910	2915	2910	66
629	20240104	095400	9028905	2910	2910	2910	2910	0
630	20240104	095300	9028905	2910	2910	2910	2910	0
631	20240104	095200	9028905	2910	2910	2910	2910	2
632	20240104	095100	9023085	2910	2910	2910	2910	21
633	20240104	095000	8961975	2910	2910	2910	2910	0
634	20240104	094900	8961975	2910	2910	2910	2910	41
635	20240104	094800	8842665	2910	2910	2910	2910	0
636	20240104	094700	8842665	2910	2910	2910	2910	0
637	20240104	094600	8842665	2910	2910	2910	2910	51
638	20240104	094500	8694255	2910	2910	2910	2910	1
639	20240104	094400	8691345	2910	2910	2910	2910	100
640	20240104	094300	8400345	2910	2910	2910	2910	0
641	20240104	094200	8400345	2910	2910	2910	2910	0
642	20240104	094100	8400345	2910	2910	2910	2910	7
643	20240104	094000	8379975	2910	2910	2910	2910	220
644	20240104	093900	7739775	2915	2915	2915	2915	40
645	20240104	093800	7623175	2915	2915	2915	2915	96
646	20240104	093700	7343335	2915	2915	2915	2915	113
647	20240104	093600	7013940	2935	2935	2935	2935	0
648	20240104	093500	7013940	2935	2935	2935	2935	0
649	20240104	093400	7013940	2935	2935	2935	2935	0
650	20240104	093300	7013940	2935	2935	2935	2935	0
651	20240104	093200	7013940	2935	2935	2935	2935	0
652	20240104	093100	7013940	2935	2935	2935	2935	1
653	20240104	093000	7011005	2935	2920	2935	2915	77
654	20240104	092900	6785150	2940	2940	2940	2940	0
655	20240104	092800	6785150	2940	2940	2940	2940	0
656	20240104	092700	6785150	2940	2940	2940	2940	0
657	20240104	092600	6785150	2940	2940	2940	2940	0
658	20240104	092500	6785150	2940	2940	2940	2940	0
659	20240104	092400	6785150	2940	2940	2940	2940	0
660	20240104	092300	6785150	2940	2940	2940	2940	0
661	20240104	092200	6785150	2940	2925	2940	2925	32
662	20240104	092100	6691360	2925	2930	2930	2925	127
663	20240104	092000	6319880	2930	2930	2930	2930	0
664	20240104	091900	6319880	2930	2930	2930	2930	5
665	20240104	091800	6305230	2930	2930	2930	2930	0
666	20240104	091700	6305230	2930	2930	2930	2930	0
667	20240104	091600	6305230	2930	2930	2930	2930	0
668	20240104	091500	6305230	2930	2930	2930	2930	1
669	20240104	091400	6302300	2925	2925	2925	2925	20
670	20240104	091300	6243800	2930	2930	2930	2930	0
671	20240104	091200	6243800	2930	2930	2930	2930	1
672	20240104	091100	6240870	2925	2925	2925	2925	16
673	20240104	091000	6194070	2925	2925	2925	2925	0
674	20240104	090900	6194070	2925	2925	2925	2925	0
675	20240104	090800	6194070	2925	2925	2925	2925	0
676	20240104	090700	6194070	2925	2925	2925	2925	0
677	20240104	090600	6194070	2925	2925	2925	2925	6
678	20240104	090500	6176520	2930	2950	2950	2930	10
679	20240104	090400	6147165	2955	2955	2955	2955	1
680	20240104	090300	6144210	2955	2955	2955	2955	85
681	20240104	090200	5893035	2945	2935	2960	2900	449
682	20240104	090100	4585575	2940	2940	2940	2940	0
683	20240104	090000	4585575	2940	2955	2955	2940	1552