KissMeData/043360/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	192700	18867815	2965	2965	2965	2965	165
3	20240108	192600	18867815	2965	2965	2965	2965	0
4	20240108	192500	18867815	2965	2965	2965	2965	0
5	20240108	192400	18867815	2965	2965	2965	2965	0
6	20240108	192300	18867815	2965	2965	2965	2965	0
7	20240108	192200	18867815	2965	2965	2965	2965	0
8	20240108	192100	18867815	2965	2965	2965	2965	0
9	20240108	192000	18867815	2965	2965	2965	2965	0
10	20240108	191900	18867815	2965	2965	2965	2965	0
11	20240108	191800	18867815	2965	2965	2965	2965	0
12	20240108	191700	18867815	2965	2965	2965	2965	0
13	20240108	191600	18867815	2965	2965	2965	2965	0
14	20240108	191500	18867815	2965	2965	2965	2965	0
15	20240108	191400	18867815	2965	2965	2965	2965	0
16	20240108	191300	18867815	2965	2965	2965	2965	0
17	20240108	191200	18867815	2965	2965	2965	2965	0
18	20240108	191100	18867815	2965	2965	2965	2965	0
19	20240108	191000	18867815	2965	2965	2965	2965	0
20	20240108	190900	18867815	2965	2965	2965	2965	0
21	20240108	190800	18867815	2965	2965	2965	2965	0
22	20240108	190700	18867815	2965	2965	2965	2965	0
23	20240108	190600	18867815	2965	2965	2965	2965	0
24	20240108	190500	18867815	2965	2965	2965	2965	0
25	20240108	190400	18867815	2965	2965	2965	2965	0
26	20240108	190300	18867815	2965	2965	2965	2965	0
27	20240108	190200	18867815	2965	2965	2965	2965	0
28	20240108	190100	18867815	2965	2965	2965	2965	0
29	20240108	190000	18867815	2965	2965	2965	2965	0
30	20240108	185900	18867815	2965	2965	2965	2965	0
31	20240108	185800	18867815	2965	2965	2965	2965	0
32	20240108	185700	18867815	2965	2965	2965	2965	165
33	20240108	185600	18867815	2965	2965	2965	2965	0
34	20240108	185500	18867815	2965	2965	2965	2965	0
35	20240108	185400	18867815	2965	2965	2965	2965	0
36	20240108	185300	18867815	2965	2965	2965	2965	0
37	20240108	185200	18867815	2965	2965	2965	2965	0
38	20240108	185100	18867815	2965	2965	2965	2965	0
39	20240108	185000	18867815	2965	2965	2965	2965	0
40	20240108	184900	18867815	2965	2965	2965	2965	0
41	20240108	184800	18867815	2965	2965	2965	2965	0
42	20240108	184700	18867815	2965	2965	2965	2965	0
43	20240108	184600	18867815	2965	2965	2965	2965	0
44	20240108	184500	18867815	2965	2965	2965	2965	0
45	20240108	184400	18867815	2965	2965	2965	2965	0
46	20240108	184300	18867815	2965	2965	2965	2965	0
47	20240108	184200	18867815	2965	2965	2965	2965	0
48	20240108	184100	18867815	2965	2965	2965	2965	0
49	20240108	184000	18867815	2965	2965	2965	2965	0
50	20240108	183900	18867815	2965	2965	2965	2965	0
51	20240108	183800	18867815	2965	2965	2965	2965	0
52	20240108	183700	18867815	2965	2965	2965	2965	0
53	20240108	183600	18867815	2965	2965	2965	2965	0
54	20240108	183500	18867815	2965	2965	2965	2965	0
55	20240108	183400	18867815	2965	2965	2965	2965	0
56	20240108	183300	18867815	2965	2965	2965	2965	0
57	20240108	183200	18867815	2965	2965	2965	2965	0
58	20240108	183100	18867815	2965	2965	2965	2965	0
59	20240108	183000	18867815	2965	2965	2965	2965	0
60	20240108	182900	18867815	2965	2965	2965	2965	0
61	20240108	182800	18867815	2965	2965	2965	2965	0
62	20240108	182700	18867815	2965	2965	2965	2965	165
63	20240108	182600	18867815	2965	2965	2965	2965	0
64	20240108	182500	18867815	2965	2965	2965	2965	0
65	20240108	182400	18867815	2965	2965	2965	2965	0
66	20240108	182300	18867815	2965	2965	2965	2965	0
67	20240108	182200	18867815	2965	2965	2965	2965	0
68	20240108	182100	18867815	2965	2965	2965	2965	0
69	20240108	182000	18867815	2965	2965	2965	2965	0
70	20240108	181900	18867815	2965	2965	2965	2965	0
71	20240108	181800	18867815	2965	2965	2965	2965	0
72	20240108	181700	18867815	2965	2965	2965	2965	0
73	20240108	181600	18867815	2965	2965	2965	2965	0
74	20240108	181500	18867815	2965	2965	2965	2965	0
75	20240108	181400	18867815	2965	2965	2965	2965	0
76	20240108	181300	18867815	2965	2965	2965	2965	0
77	20240108	181200	18867815	2965	2965	2965	2965	0
78	20240108	181100	18867815	2965	2965	2965	2965	0
79	20240108	181000	18867815	2965	2965	2965	2965	0
80	20240108	180900	18867815	2965	2965	2965	2965	0
81	20240108	180800	18867815	2965	2965	2965	2965	0
82	20240108	180700	18867815	2965	2965	2965	2965	0
83	20240108	180600	18867815	2965	2965	2965	2965	0
84	20240108	180500	18867815	2965	2965	2965	2965	0
85	20240108	180400	18867815	2965	2965	2965	2965	0
86	20240108	180300	18867815	2965	2965	2965	2965	0
87	20240108	180200	18867815	2965	2965	2965	2965	0
88	20240108	180100	18867815	2965	2965	2965	2965	0
89	20240108	180000	18867815	2965	2965	2965	2965	0
90	20240108	175900	18867815	2965	2965	2965	2965	0
91	20240108	175800	18867815	2965	2965	2965	2965	0
92	20240108	175700	18867815	2965	2965	2965	2965	165
93	20240108	175600	18867815	2965	2965	2965	2965	0
94	20240108	175500	18867815	2965	2965	2965	2965	0
95	20240108	175400	18867815	2965	2965	2965	2965	0
96	20240108	175300	18867815	2965	2965	2965	2965	0
97	20240108	175200	18867815	2965	2965	2965	2965	0
98	20240108	175100	18867815	2965	2965	2965	2965	0
99	20240108	175000	18867815	2965	2965	2965	2965	0
100	20240108	174900	18867815	2965	2965	2965	2965	0
101	20240108	174800	18867815	2965	2965	2965	2965	0
102	20240108	174700	18867815	2965	2965	2965	2965	0
103	20240108	174600	18867815	2965	2965	2965	2965	0
104	20240108	174500	18867815	2965	2965	2965	2965	0
105	20240108	174400	18867815	2965	2965	2965	2965	0
106	20240108	174300	18867815	2965	2965	2965	2965	0
107	20240108	174200	18867815	2965	2965	2965	2965	0
108	20240108	174100	18867815	2965	2965	2965	2965	0
109	20240108	174000	18867815	2965	2965	2965	2965	0
110	20240108	173900	18867815	2965	2965	2965	2965	0
111	20240108	173800	18867815	2965	2965	2965	2965	0
112	20240108	173700	18867815	2965	2965	2965	2965	0
113	20240108	173600	18867815	2965	2965	2965	2965	0
114	20240108	173500	18867815	2965	2965	2965	2965	0
115	20240108	173400	18867815	2965	2965	2965	2965	0
116	20240108	173300	18867815	2965	2965	2965	2965	0
117	20240108	173200	18867815	2965	2965	2965	2965	0
118	20240108	173100	18867815	2965	2965	2965	2965	0
119	20240108	173000	18867815	2965	2965	2965	2965	0
120	20240108	172900	18867815	2965	2965	2965	2965	0
121	20240108	172800	18867815	2965	2965	2965	2965	0
122	20240108	172700	18867815	2965	2965	2965	2965	165
123	20240108	172600	18867815	2965	2965	2965	2965	0
124	20240108	172500	18867815	2965	2965	2965	2965	0
125	20240108	172400	18867815	2965	2965	2965	2965	0
126	20240108	172300	18867815	2965	2965	2965	2965	0
127	20240108	172200	18867815	2965	2965	2965	2965	0
128	20240108	172100	18867815	2965	2965	2965	2965	0
129	20240108	172000	18867815	2965	2965	2965	2965	0
130	20240108	171900	18867815	2965	2965	2965	2965	0
131	20240108	171800	18867815	2965	2965	2965	2965	0
132	20240108	171700	18867815	2965	2965	2965	2965	0
133	20240108	171600	18867815	2965	2965	2965	2965	0
134	20240108	171500	18867815	2965	2965	2965	2965	0
135	20240108	171400	18867815	2965	2965	2965	2965	0
136	20240108	171300	18867815	2965	2965	2965	2965	0
137	20240108	171200	18867815	2965	2965	2965	2965	0
138	20240108	171100	18867815	2965	2965	2965	2965	0
139	20240108	171000	18867815	2965	2965	2965	2965	0
140	20240108	170900	18867815	2965	2965	2965	2965	0
141	20240108	170800	18867815	2965	2965	2965	2965	0
142	20240108	170700	18867815	2965	2965	2965	2965	0
143	20240108	170600	18867815	2965	2965	2965	2965	0
144	20240108	170500	18867815	2965	2965	2965	2965	0
145	20240108	170400	18867815	2965	2965	2965	2965	0
146	20240108	170300	18867815	2965	2965	2965	2965	0
147	20240108	170200	18867815	2965	2965	2965	2965	0
148	20240108	170100	18867815	2965	2965	2965	2965	0
149	20240108	170000	18867815	2965	2965	2965	2965	0
150	20240108	165900	18867815	2965	2965	2965	2965	0
151	20240108	165800	18867815	2965	2965	2965	2965	0
152	20240108	165700	18867815	2965	2965	2965	2965	165
153	20240108	165600	18867815	2965	2965	2965	2965	0
154	20240108	165500	18867815	2965	2965	2965	2965	0
155	20240108	165400	18867815	2965	2965	2965	2965	0
156	20240108	165300	18867815	2965	2965	2965	2965	0
157	20240108	165200	18867815	2965	2965	2965	2965	0
158	20240108	165100	18867815	2965	2965	2965	2965	0
159	20240108	165000	18867815	2965	2965	2965	2965	0
160	20240108	164900	18867815	2965	2965	2965	2965	0
161	20240108	164800	18867815	2965	2965	2965	2965	0
162	20240108	164700	18867815	2965	2965	2965	2965	0
163	20240108	164600	18867815	2965	2965	2965	2965	0
164	20240108	164500	18867815	2965	2965	2965	2965	0
165	20240108	164400	18867815	2965	2965	2965	2965	0
166	20240108	164300	18867815	2965	2965	2965	2965	0
167	20240108	164200	18867815	2965	2965	2965	2965	0
168	20240108	164100	18867815	2965	2965	2965	2965	0
169	20240108	164000	18867815	2965	2965	2965	2965	0
170	20240108	163900	18867815	2965	2965	2965	2965	0
171	20240108	163800	18867815	2965	2965	2965	2965	0
172	20240108	163700	18867815	2965	2965	2965	2965	0
173	20240108	163600	18867815	2965	2965	2965	2965	0
174	20240108	163500	18867815	2965	2965	2965	2965	0
175	20240108	163400	18867815	2965	2965	2965	2965	0
176	20240108	163300	18867815	2965	2965	2965	2965	0
177	20240108	163200	18867815	2965	2965	2965	2965	0
178	20240108	163100	18867815	2965	2965	2965	2965	0
179	20240108	163000	18867815	2965	2965	2965	2965	0
180	20240108	162900	18867815	2965	2965	2965	2965	0
181	20240108	162800	18867815	2965	2965	2965	2965	0
182	20240108	162700	18867815	2965	2965	2965	2965	165
183	20240108	162600	18867815	2965	2965	2965	2965	0
184	20240108	162500	18867815	2965	2965	2965	2965	0
185	20240108	162400	18867815	2965	2965	2965	2965	0
186	20240108	162300	18867815	2965	2965	2965	2965	0
187	20240108	162200	18867815	2965	2965	2965	2965	0
188	20240108	162100	18867815	2965	2965	2965	2965	0
189	20240108	162000	18867815	2965	2965	2965	2965	0
190	20240108	161900	18867815	2965	2965	2965	2965	0
191	20240108	161800	18867815	2965	2965	2965	2965	0
192	20240108	161700	18867815	2965	2965	2965	2965	0
193	20240108	161600	18867815	2965	2965	2965	2965	0
194	20240108	161500	18867815	2965	2965	2965	2965	0
195	20240108	161400	18867815	2965	2965	2965	2965	0
196	20240108	161300	18867815	2965	2965	2965	2965	0
197	20240108	161200	18867815	2965	2965	2965	2965	0
198	20240108	161100	18867815	2965	2965	2965	2965	0
199	20240108	161000	18867815	2965	2965	2965	2965	0
200	20240108	160900	18867815	2965	2965	2965	2965	0
201	20240108	160800	18867815	2965	2965	2965	2965	0
202	20240108	160700	18867815	2965	2965	2965	2965	0
203	20240108	160600	18867815	2965	2965	2965	2965	0
204	20240108	160500	18867815	2965	2965	2965	2965	0
205	20240108	160400	18867815	2965	2965	2965	2965	0
206	20240108	160300	18867815	2965	2965	2965	2965	0
207	20240108	160200	18867815	2965	2965	2965	2965	0
208	20240108	160100	18867815	2965	2965	2965	2965	0
209	20240108	160000	18867815	2965	2965	2965	2965	0
210	20240108	155900	18867815	2965	2965	2965	2965	0
211	20240108	155800	18867815	2965	2965	2965	2965	0
212	20240108	155700	18867815	2965	2965	2965	2965	165
213	20240108	155600	18867815	2965	2965	2965	2965	0
214	20240108	155500	18867815	2965	2965	2965	2965	0
215	20240108	155400	18867815	2965	2965	2965	2965	0
216	20240108	155300	18867815	2965	2965	2965	2965	0
217	20240108	155200	18867815	2965	2965	2965	2965	0
218	20240108	155100	18867815	2965	2965	2965	2965	0
219	20240108	155000	18867815	2965	2965	2965	2965	0
220	20240108	154900	18867815	2965	2965	2965	2965	0
221	20240108	154800	18867815	2965	2965	2965	2965	0
222	20240108	154700	18867815	2965	2965	2965	2965	0
223	20240108	154600	18867815	2965	2965	2965	2965	0
224	20240108	154500	18867815	2965	2965	2965	2965	0
225	20240108	154400	18867815	2965	2965	2965	2965	0
226	20240108	154300	18867815	2965	2965	2965	2965	0
227	20240108	154200	18867815	2965	2965	2965	2965	0
228	20240108	154100	18867815	2965	2965	2965	2965	0
229	20240108	154000	18867815	2965	2965	2965	2965	0
230	20240108	153900	18867815	2965	2965	2965	2965	0
231	20240108	153800	18867815	2965	2965	2965	2965	0
232	20240108	153700	18867815	2965	2965	2965	2965	0
233	20240108	153600	18867815	2965	2965	2965	2965	0
234	20240108	153500	18867815	2965	2965	2965	2965	0
235	20240108	153400	18867815	2965	2965	2965	2965	0
236	20240108	153300	18867815	2965	2965	2965	2965	0
237	20240108	153200	18867815	2965	2965	2965	2965	0
238	20240108	153100	18867815	2965	2965	2965	2965	0
239	20240108	153000	18867815	2965	2965	2965	2965	165
240	20240108	152900	18378590	2960	2960	2960	2960	0
241	20240108	152800	18378590	2960	2960	2960	2960	0
242	20240108	152700	18378590	2960	2960	2960	2960	0
243	20240108	152600	18378590	2960	2960	2960	2960	0
244	20240108	152500	18378590	2960	2960	2960	2960	0
245	20240108	152400	18378590	2960	2960	2960	2960	0
246	20240108	152300	18378590	2960	2960	2960	2960	0
247	20240108	152200	18378590	2960	2960	2960	2960	0
248	20240108	152100	18378590	2960	2960	2960	2960	0
249	20240108	152000	18378590	2960	2960	2960	2960	0
250	20240108	151900	18378590	2960	2960	2960	2960	0
251	20240108	151800	18378590	2960	2960	2960	2960	1
252	20240108	151700	18375630	2960	2960	2960	2960	0
253	20240108	151600	18375630	2960	2960	2960	2960	0
254	20240108	151500	18375630	2960	2960	2960	2960	0
255	20240108	151400	18375630	2960	2960	2960	2960	0
256	20240108	151300	18375630	2960	2960	2960	2960	29
257	20240108	151200	18289790	2960	2960	2960	2960	0
258	20240108	151100	18289790	2960	2960	2960	2960	0
259	20240108	151000	18289790	2960	2975	2975	2960	588
260	20240108	150900	16546320	2965	2965	2965	2965	0
261	20240108	150800	16546320	2965	2965	2965	2965	1
262	20240108	150700	16543355	2960	2960	2960	2960	0
263	20240108	150600	16543355	2960	2960	2960	2960	0
264	20240108	150500	16543355	2960	2960	2960	2960	0
265	20240108	150400	16543355	2960	2960	2960	2960	0
266	20240108	150300	16543355	2960	2960	2960	2960	0
267	20240108	150200	16543355	2960	2960	2960	2960	0
268	20240108	150100	16543355	2960	2960	2960	2960	0
269	20240108	150000	16543355	2960	2960	2960	2960	0
270	20240108	145900	16543355	2960	2960	2960	2960	0
271	20240108	145800	16543355	2960	2960	2960	2960	4
272	20240108	145700	16531515	2960	2960	2960	2960	0
273	20240108	145600	16531515	2960	2960	2960	2960	0
274	20240108	145500	16531515	2960	2960	2960	2960	0
275	20240108	145400	16531515	2960	2960	2960	2960	0
276	20240108	145300	16531515	2960	2960	2960	2960	0
277	20240108	145200	16531515	2960	2960	2960	2960	0
278	20240108	145100	16531515	2960	2960	2960	2960	0
279	20240108	145000	16531515	2960	2960	2960	2960	1
280	20240108	144900	16528555	2960	2960	2960	2960	0
281	20240108	144800	16528555	2960	2960	2960	2960	0
282	20240108	144700	16528555	2960	2960	2960	2960	0
283	20240108	144600	16528555	2960	2960	2960	2960	0
284	20240108	144500	16528555	2960	2960	2960	2960	0
285	20240108	144400	16528555	2960	2960	2960	2960	0
286	20240108	144300	16528555	2960	2960	2960	2960	10
287	20240108	144200	16498955	2955	2955	2955	2955	0
288	20240108	144100	16498955	2955	2955	2955	2955	0
289	20240108	144000	16498955	2955	2955	2955	2955	0
290	20240108	143900	16498955	2955	2955	2955	2955	1
291	20240108	143800	16496000	2955	2955	2955	2955	0
292	20240108	143700	16496000	2955	2955	2955	2955	0
293	20240108	143600	16496000	2955	2955	2955	2955	0
294	20240108	143500	16496000	2955	2955	2955	2955	0
295	20240108	143400	16496000	2955	2955	2955	2955	0
296	20240108	143300	16496000	2955	2955	2955	2955	0
297	20240108	143200	16496000	2955	2955	2955	2955	0
298	20240108	143100	16496000	2955	2955	2955	2955	0
299	20240108	143000	16496000	2955	2955	2955	2955	0
300	20240108	142900	16496000	2955	2955	2955	2955	0
301	20240108	142800	16496000	2955	2955	2955	2955	0
302	20240108	142700	16496000	2955	2955	2955	2955	0
303	20240108	142600	16496000	2955	2955	2955	2955	0
304	20240108	142500	16496000	2955	2955	2955	2955	0
305	20240108	142400	16496000	2955	2955	2955	2955	0
306	20240108	142300	16496000	2955	2955	2955	2955	0
307	20240108	142200	16496000	2955	2955	2955	2955	0
308	20240108	142100	16496000	2955	2955	2955	2955	0
309	20240108	142000	16496000	2955	2955	2955	2955	0
310	20240108	141900	16496000	2955	2955	2955	2955	0
311	20240108	141800	16496000	2955	2955	2955	2955	0
312	20240108	141700	16496000	2955	2955	2955	2955	0
313	20240108	141600	16496000	2955	2955	2955	2955	0
314	20240108	141500	16496000	2955	2955	2955	2955	0
315	20240108	141400	16496000	2955	2955	2955	2955	0
316	20240108	141300	16496000	2955	2955	2955	2955	0
317	20240108	141200	16496000	2955	2955	2955	2955	0
318	20240108	141100	16496000	2955	2955	2955	2955	0
319	20240108	141000	16496000	2955	2955	2955	2955	0
320	20240108	140900	16496000	2955	2955	2955	2955	0
321	20240108	140800	16496000	2955	2955	2955	2955	0
322	20240108	140700	16496000	2955	2955	2955	2955	0
323	20240108	140600	16496000	2955	2955	2955	2955	0
324	20240108	140500	16496000	2955	2955	2955	2955	0
325	20240108	140400	16496000	2955	2955	2955	2955	2
326	20240108	140300	16490090	2975	2975	2975	2975	0
327	20240108	140200	16490090	2975	2975	2975	2975	0
328	20240108	140100	16490090	2975	2975	2975	2975	0
329	20240108	140000	16490090	2975	2975	2975	2975	0
330	20240108	135900	16490090	2975	2975	2975	2975	0
331	20240108	135800	16490090	2975	2975	2975	2975	0
332	20240108	135700	16490090	2975	2975	2975	2975	0
333	20240108	135600	16490090	2975	2975	2975	2975	0
334	20240108	135500	16490090	2975	2975	2975	2975	0
335	20240108	135400	16490090	2975	2975	2975	2975	0
336	20240108	135300	16490090	2975	2975	2975	2975	0
337	20240108	135200	16490090	2975	2975	2975	2975	0
338	20240108	135100	16490090	2975	2975	2975	2975	0
339	20240108	135000	16490090	2975	2975	2975	2975	0
340	20240108	134900	16490090	2975	2975	2975	2975	0
341	20240108	134800	16490090	2975	2975	2975	2975	2
342	20240108	134700	16484140	2950	2950	2950	2950	0
343	20240108	134600	16484140	2950	2950	2950	2950	0
344	20240108	134500	16484140	2950	2950	2950	2950	0
345	20240108	134400	16484140	2950	2950	2950	2950	0
346	20240108	134300	16484140	2950	2950	2950	2950	0
347	20240108	134200	16484140	2950	2950	2950	2950	0
348	20240108	134100	16484140	2950	2950	2950	2950	0
349	20240108	134000	16484140	2950	2950	2950	2950	0
350	20240108	133900	16484140	2950	2950	2950	2950	0
351	20240108	133800	16484140	2950	2950	2950	2950	0
352	20240108	133700	16484140	2950	2950	2950	2950	0
353	20240108	133600	16484140	2950	2950	2950	2950	0
354	20240108	133500	16484140	2950	2950	2950	2950	0
355	20240108	133400	16484140	2950	2950	2950	2950	0
356	20240108	133300	16484140	2950	2950	2950	2950	1
357	20240108	133200	16481190	2955	2960	2960	2955	1426
358	20240108	133100	12267325	2955	2955	2955	2955	0
359	20240108	133000	12267325	2955	2955	2955	2955	0
360	20240108	132900	12267325	2955	2955	2955	2955	0
361	20240108	132800	12267325	2955	2955	2955	2955	0
362	20240108	132700	12267325	2955	2955	2955	2955	0
363	20240108	132600	12267325	2955	2955	2955	2955	0
364	20240108	132500	12267325	2955	2955	2955	2955	0
365	20240108	132400	12267325	2955	2955	2955	2955	0
366	20240108	132300	12267325	2955	2955	2955	2955	0
367	20240108	132200	12267325	2955	2955	2955	2955	0
368	20240108	132100	12267325	2955	2955	2955	2955	0
369	20240108	132000	12267325	2955	2955	2955	2955	0
370	20240108	131900	12267325	2955	2955	2955	2955	0
371	20240108	131800	12267325	2955	2955	2955	2955	0
372	20240108	131700	12267325	2955	2955	2955	2955	0
373	20240108	131600	12267325	2955	2955	2955	2955	0
374	20240108	131500	12267325	2955	2955	2955	2955	0
375	20240108	131400	12267325	2955	2955	2955	2955	0
376	20240108	131300	12267325	2955	2955	2955	2955	0
377	20240108	131200	12267325	2955	2955	2955	2955	13
378	20240108	131100	12228910	2960	2960	2960	2960	0
379	20240108	131000	12228910	2960	2960	2960	2960	0
380	20240108	130900	12228910	2960	2960	2960	2960	0
381	20240108	130800	12228910	2960	2960	2960	2960	0
382	20240108	130700	12228910	2960	2960	2960	2960	0
383	20240108	130600	12228910	2960	2960	2960	2960	0
384	20240108	130500	12228910	2960	2960	2960	2960	2
385	20240108	130400	12222990	2965	2965	2965	2965	0
386	20240108	130300	12222990	2965	2965	2965	2965	1
387	20240108	130200	12220025	2965	2965	2965	2965	0
388	20240108	130100	12220025	2965	2965	2965	2965	0
389	20240108	130000	12220025	2965	2965	2965	2965	0
390	20240108	125900	12220025	2965	2965	2965	2965	0
391	20240108	125800	12220025	2965	2965	2965	2965	0
392	20240108	125700	12220025	2965	2965	2965	2965	0
393	20240108	125600	12220025	2965	2965	2965	2965	0
394	20240108	125500	12220025	2965	2965	2965	2965	0
395	20240108	125400	12220025	2965	2965	2965	2965	0
396	20240108	125300	12220025	2965	2965	2965	2965	0
397	20240108	125200	12220025	2965	2965	2965	2965	0
398	20240108	125100	12220025	2965	2965	2965	2965	0
399	20240108	125000	12220025	2965	2965	2965	2965	0
400	20240108	124900	12220025	2965	2965	2965	2965	0
401	20240108	124800	12220025	2965	2965	2965	2965	0
402	20240108	124700	12220025	2965	2965	2965	2965	0
403	20240108	124600	12220025	2965	2965	2965	2965	0
404	20240108	124500	12220025	2965	2965	2965	2965	0
405	20240108	124400	12220025	2965	2965	2965	2965	0
406	20240108	124300	12220025	2965	2965	2965	2965	1
407	20240108	124200	12217060	2970	2970	2970	2970	0
408	20240108	124100	12217060	2970	2970	2970	2970	0
409	20240108	124000	12217060	2970	2970	2970	2970	3
410	20240108	123900	12208150	2980	2980	2980	2980	0
411	20240108	123800	12208150	2980	2980	2980	2980	0
412	20240108	123700	12208150	2980	2980	2980	2980	0
413	20240108	123600	12208150	2980	2980	2980	2980	0
414	20240108	123500	12208150	2980	2980	2980	2980	0
415	20240108	123400	12208150	2980	2980	2980	2980	0
416	20240108	123300	12208150	2980	2980	2980	2980	0
417	20240108	123200	12208150	2980	2980	2980	2980	0
418	20240108	123100	12208150	2980	2980	2980	2980	0
419	20240108	123000	12208150	2980	2980	2980	2980	0
420	20240108	122900	12208150	2980	2980	2980	2980	0
421	20240108	122800	12208150	2980	2980	2980	2980	602
422	20240108	122700	10414190	2980	2980	2980	2980	0
423	20240108	122600	10414190	2980	2980	2980	2980	0
424	20240108	122500	10414190	2980	2980	2980	2980	0
425	20240108	122400	10414190	2980	2980	2980	2980	0
426	20240108	122300	10414190	2980	2980	2980	2980	0
427	20240108	122200	10414190	2980	2980	2980	2980	0
428	20240108	122100	10414190	2980	2980	2980	2980	0
429	20240108	122000	10414190	2980	2980	2980	2980	0
430	20240108	121900	10414190	2980	2980	2980	2980	0
431	20240108	121800	10414190	2980	2980	2980	2980	0
432	20240108	121700	10414190	2980	2980	2980	2980	0
433	20240108	121600	10414190	2980	2980	2980	2980	0
434	20240108	121500	10414190	2980	2980	2980	2980	0
435	20240108	121400	10414190	2980	2980	2980	2980	0
436	20240108	121300	10414190	2980	2980	2980	2980	0
437	20240108	121200	10414190	2980	2980	2980	2980	0
438	20240108	121100	10414190	2980	2980	2980	2980	0
439	20240108	121000	10414190	2980	2980	2980	2980	0
440	20240108	120900	10414190	2980	2980	2980	2980	0
441	20240108	120800	10414190	2980	2980	2980	2980	10
442	20240108	120700	10384390	2980	2980	2980	2980	0
443	20240108	120600	10384390	2980	2980	2980	2980	0
444	20240108	120500	10384390	2980	2980	2980	2980	0
445	20240108	120400	10384390	2980	2980	2980	2980	0
446	20240108	120300	10384390	2980	2980	2980	2980	0
447	20240108	120200	10384390	2980	2980	2980	2980	0
448	20240108	120100	10384390	2980	2980	2980	2980	0
449	20240108	120000	10384390	2980	2980	2980	2980	0
450	20240108	115900	10384390	2980	2980	2980	2980	0
451	20240108	115800	10384390	2980	2980	2980	2980	0
452	20240108	115700	10384390	2980	2980	2980	2980	0
453	20240108	115600	10384390	2980	2975	2980	2975	55
454	20240108	115500	10220750	2975	2975	2975	2975	0
455	20240108	115400	10220750	2975	2975	2975	2975	0
456	20240108	115300	10220750	2975	2975	2975	2975	0
457	20240108	115200	10220750	2975	2975	2975	2975	0
458	20240108	115100	10220750	2975	2975	2975	2975	0
459	20240108	115000	10220750	2975	2975	2975	2975	0
460	20240108	114900	10220750	2975	2975	2975	2975	0
461	20240108	114800	10220750	2975	2975	2975	2975	0
462	20240108	114700	10220750	2975	2975	2975	2975	0
463	20240108	114600	10220750	2975	2975	2975	2975	0
464	20240108	114500	10220750	2975	2975	2975	2975	0
465	20240108	114400	10220750	2975	2975	2975	2975	0
466	20240108	114300	10220750	2975	2975	2975	2975	0
467	20240108	114200	10220750	2975	2975	2975	2975	0
468	20240108	114100	10220750	2975	2975	2975	2975	0
469	20240108	114000	10220750	2975	2975	2975	2975	0
470	20240108	113900	10220750	2975	2975	2975	2975	0
471	20240108	113800	10220750	2975	2975	2975	2975	0
472	20240108	113700	10220750	2975	2975	2975	2975	0
473	20240108	113600	10220750	2975	2975	2975	2975	0
474	20240108	113500	10220750	2975	2975	2975	2975	0
475	20240108	113400	10220750	2975	2975	2975	2975	0
476	20240108	113300	10220750	2975	2975	2975	2975	0
477	20240108	113200	10220750	2975	2975	2975	2975	0
478	20240108	113100	10220750	2975	2975	2975	2975	0
479	20240108	113000	10220750	2975	2975	2975	2975	68
480	20240108	112900	10018450	2975	2975	2975	2975	0
481	20240108	112800	10018450	2975	2975	2975	2975	0
482	20240108	112700	10018450	2975	2975	2975	2975	0
483	20240108	112600	10018450	2975	2975	2975	2975	0
484	20240108	112500	10018450	2975	2975	2975	2975	0
485	20240108	112400	10018450	2975	2975	2975	2975	0
486	20240108	112300	10018450	2975	2975	2975	2975	0
487	20240108	112200	10018450	2975	2975	2975	2975	10
488	20240108	112100	9988700	2975	2975	2975	2975	1
489	20240108	112000	9985725	2975	2975	2975	2975	0
490	20240108	111900	9985725	2975	2975	2975	2975	0
491	20240108	111800	9985725	2975	2975	2975	2975	1
492	20240108	111700	9982750	2980	2980	2980	2980	0
493	20240108	111600	9982750	2980	2980	2980	2980	0
494	20240108	111500	9982750	2980	2980	2980	2980	0
495	20240108	111400	9982750	2980	2975	2980	2975	41
496	20240108	111300	9860600	2960	2960	2960	2960	0
497	20240108	111200	9860600	2960	2960	2960	2960	0
498	20240108	111100	9860600	2960	2960	2960	2960	0
499	20240108	111000	9860600	2960	2960	2960	2960	0
500	20240108	110900	9860600	2960	2960	2960	2960	0
501	20240108	110800	9860600	2960	2960	2960	2960	0
502	20240108	110700	9860600	2960	2960	2960	2960	0
503	20240108	110600	9860600	2960	2960	2960	2960	0
504	20240108	110500	9860600	2960	2960	2960	2960	0
505	20240108	110400	9860600	2960	2960	2960	2960	0
506	20240108	110300	9860600	2960	2960	2960	2960	0
507	20240108	110200	9860600	2960	2960	2960	2960	0
508	20240108	110100	9860600	2960	2960	2960	2960	0
509	20240108	110000	9860600	2960	2960	2960	2960	0
510	20240108	105900	9860600	2960	2960	2960	2960	0
511	20240108	105800	9860600	2960	2960	2960	2960	0
512	20240108	105700	9860600	2960	2960	2960	2960	0
513	20240108	105600	9860600	2960	2960	2960	2960	0
514	20240108	105500	9860600	2960	2960	2960	2960	0
515	20240108	105400	9860600	2960	2960	2960	2960	0
516	20240108	105300	9860600	2960	2960	2960	2960	0
517	20240108	105200	9860600	2960	2960	2960	2960	0
518	20240108	105100	9860600	2960	2960	2960	2960	0
519	20240108	105000	9860600	2960	2960	2960	2960	0
520	20240108	104900	9860600	2960	2960	2960	2960	0
521	20240108	104800	9860600	2960	2960	2960	2960	0
522	20240108	104700	9860600	2960	2960	2960	2960	0
523	20240108	104600	9860600	2960	2960	2960	2960	0
524	20240108	104500	9860600	2960	2960	2960	2960	0
525	20240108	104400	9860600	2960	2960	2960	2960	0
526	20240108	104300	9860600	2960	2960	2960	2960	0
527	20240108	104200	9860600	2960	2960	2960	2960	0
528	20240108	104100	9860600	2960	2960	2960	2960	0
529	20240108	104000	9860600	2960	2960	2960	2960	0
530	20240108	103900	9860600	2960	2960	2960	2960	0
531	20240108	103800	9860600	2960	2960	2960	2960	0
532	20240108	103700	9860600	2960	2960	2960	2960	0
533	20240108	103600	9860600	2960	2960	2960	2960	0
534	20240108	103500	9860600	2960	2960	2960	2960	0
535	20240108	103400	9860600	2960	2960	2960	2960	0
536	20240108	103300	9860600	2960	2960	2960	2960	345
537	20240108	103200	8839400	2960	2960	2960	2960	0
538	20240108	103100	8839400	2960	2960	2960	2960	0
539	20240108	103000	8839400	2960	2960	2960	2960	0
540	20240108	102900	8839400	2960	2960	2960	2960	8
541	20240108	102800	8815720	2980	2980	2980	2980	0
542	20240108	102700	8815720	2980	2980	2980	2980	0
543	20240108	102600	8815720	2980	2980	2980	2980	0
544	20240108	102500	8815720	2980	2980	2980	2980	0
545	20240108	102400	8815720	2980	2980	2980	2980	0
546	20240108	102300	8815720	2980	2980	2980	2980	0
547	20240108	102200	8815720	2980	2980	2980	2980	0
548	20240108	102100	8815720	2980	2980	2980	2980	0
549	20240108	102000	8815720	2980	2980	2980	2980	0
550	20240108	101900	8815720	2980	2980	2980	2980	0
551	20240108	101800	8815720	2980	2980	2980	2980	0
552	20240108	101700	8815720	2980	2980	2980	2980	0
553	20240108	101600	8815720	2980	2980	2980	2980	0
554	20240108	101500	8815720	2980	2980	2980	2980	0
555	20240108	101400	8815720	2980	2980	2980	2980	0
556	20240108	101300	8815720	2980	2980	2980	2980	0
557	20240108	101200	8815720	2980	2980	2980	2980	0
558	20240108	101100	8815720	2980	2980	2980	2980	0
559	20240108	101000	8815720	2980	2980	2980	2980	0
560	20240108	100900	8815720	2980	2980	2980	2980	0
561	20240108	100800	8815720	2980	2980	2980	2980	0
562	20240108	100700	8815720	2980	2980	2980	2980	0
563	20240108	100600	8815720	2980	2980	2980	2980	100
564	20240108	100500	8517720	2975	2975	2975	2975	0
565	20240108	100400	8517720	2975	2975	2975	2975	0
566	20240108	100300	8517720	2975	2975	2975	2975	0
567	20240108	100200	8517720	2975	2975	2975	2975	0
568	20240108	100100	8517720	2975	2975	2975	2975	0
569	20240108	100000	8517720	2975	2975	2975	2975	0
570	20240108	095900	8517720	2975	2975	2975	2975	0
571	20240108	095800	8517720	2975	2975	2975	2975	0
572	20240108	095700	8517720	2975	2975	2975	2975	0
573	20240108	095600	8517720	2975	2975	2975	2975	98
574	20240108	095500	8226170	2975	2975	2975	2975	0
575	20240108	095400	8226170	2975	2975	2975	2975	0
576	20240108	095300	8226170	2975	2975	2975	2975	0
577	20240108	095200	8226170	2975	2975	2975	2975	0
578	20240108	095100	8226170	2975	2975	2975	2975	0
579	20240108	095000	8226170	2975	2975	2975	2975	2
580	20240108	094900	8220220	3005	3005	3005	3005	0
581	20240108	094800	8220220	3005	3005	3005	3005	0
582	20240108	094700	8220220	3005	3005	3005	3005	0
583	20240108	094600	8220220	3005	3005	3005	3005	0
584	20240108	094500	8220220	3005	2960	3005	2960	25
585	20240108	094400	8145645	2955	2955	2955	2955	0
586	20240108	094300	8145645	2955	2955	2955	2955	0
587	20240108	094200	8145645	2955	2960	2960	2955	129
588	20240108	094100	7764405	2985	2985	2985	2985	0
589	20240108	094000	7764405	2985	2985	2985	2985	0
590	20240108	093900	7764405	2985	2985	2985	2985	0
591	20240108	093800	7764405	2985	2985	2985	2985	0
592	20240108	093700	7764405	2985	2985	2985	2985	0
593	20240108	093600	7764405	2985	2985	2985	2985	0
594	20240108	093500	7764405	2985	2985	2985	2985	285
595	20240108	093400	6913680	2985	2985	2985	2985	0
596	20240108	093300	6913680	2985	2985	2985	2985	0
597	20240108	093200	6913680	2985	2965	2985	2965	3
598	20240108	093100	6904745	2960	2960	2960	2960	0
599	20240108	093000	6904745	2960	2960	2960	2960	0
600	20240108	092900	6904745	2960	2960	2960	2960	0
601	20240108	092800	6904745	2960	2960	2960	2960	0
602	20240108	092700	6904745	2960	2960	2960	2960	0
603	20240108	092600	6904745	2960	2960	2960	2960	0
604	20240108	092500	6904745	2960	2960	2960	2960	0
605	20240108	092400	6904745	2960	2960	2960	2960	0
606	20240108	092300	6904745	2960	2960	2960	2960	0
607	20240108	092200	6904745	2960	2960	2960	2960	0
608	20240108	092100	6904745	2960	2960	2960	2960	1
609	20240108	092000	6901785	2960	2960	2960	2960	0
610	20240108	091900	6901785	2960	2960	2960	2960	0
611	20240108	091800	6901785	2960	2960	2960	2960	0
612	20240108	091700	6901785	2960	2960	2960	2960	0
613	20240108	091600	6901785	2960	2960	2960	2960	0
614	20240108	091500	6901785	2960	2960	2960	2960	0
615	20240108	091400	6901785	2960	2970	2970	2960	312
616	20240108	091300	5976915	2995	2995	2995	2995	0
617	20240108	091200	5976915	2995	2995	2995	2995	0
618	20240108	091100	5976915	2995	2990	2995	2990	300
619	20240108	091000	5078440	3000	3000	3000	3000	0
620	20240108	090900	5078440	3000	3000	3000	3000	0
621	20240108	090800	5078440	3000	3000	3000	3000	100
622	20240108	090700	4778440	3000	3005	3005	2955	52
623	20240108	090600	4622430	3010	3010	3010	3010	0
624	20240108	090500	4622430	3010	3015	3015	3005	169
625	20240108	090400	4113730	2945	2950	3025	2945	270
626	20240108	090300	3311685	2935	2935	2935	2935	0
627	20240108	090200	3311685	2935	2935	2935	2935	0
628	20240108	090100	3311685	2935	2935	2935	2935	27
629	20240108	090000	3232440	2920	2920	2920	2920	1107