KissMeData/021650/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190700	37322800	2870	2870	2870	2870	4115
3	20240112	190600	37322800	2870	2870	2870	2870	0
4	20240112	190500	37322800	2870	2870	2870	2870	0
5	20240112	190400	37322800	2870	2870	2870	2870	0
6	20240112	190300	37322800	2870	2870	2870	2870	0
7	20240112	190200	37322800	2870	2870	2870	2870	0
8	20240112	190100	37322800	2870	2870	2870	2870	0
9	20240112	190000	37322800	2870	2870	2870	2870	0
10	20240112	185900	37322800	2870	2870	2870	2870	0
11	20240112	185800	37322800	2870	2870	2870	2870	0
12	20240112	185700	37322800	2870	2870	2870	2870	0
13	20240112	185600	37322800	2870	2870	2870	2870	0
14	20240112	185500	37322800	2870	2870	2870	2870	0
15	20240112	185400	37322800	2870	2870	2870	2870	0
16	20240112	185300	37322800	2870	2870	2870	2870	0
17	20240112	185200	37322800	2870	2870	2870	2870	0
18	20240112	185100	37322800	2870	2870	2870	2870	0
19	20240112	185000	37322800	2870	2870	2870	2870	0
20	20240112	184900	37322800	2870	2870	2870	2870	0
21	20240112	184800	37322800	2870	2870	2870	2870	0
22	20240112	184700	37322800	2870	2870	2870	2870	0
23	20240112	184600	37322800	2870	2870	2870	2870	0
24	20240112	184500	37322800	2870	2870	2870	2870	0
25	20240112	184400	37322800	2870	2870	2870	2870	0
26	20240112	184300	37322800	2870	2870	2870	2870	0
27	20240112	184200	37322800	2870	2870	2870	2870	0
28	20240112	184100	37322800	2870	2870	2870	2870	0
29	20240112	184000	37322800	2870	2870	2870	2870	0
30	20240112	183900	37322800	2870	2870	2870	2870	0
31	20240112	183800	37322800	2870	2870	2870	2870	0
32	20240112	183700	37322800	2870	2870	2870	2870	4115
33	20240112	183600	37322800	2870	2870	2870	2870	0
34	20240112	183500	37322800	2870	2870	2870	2870	0
35	20240112	183400	37322800	2870	2870	2870	2870	0
36	20240112	183300	37322800	2870	2870	2870	2870	0
37	20240112	183200	37322800	2870	2870	2870	2870	0
38	20240112	183100	37322800	2870	2870	2870	2870	0
39	20240112	183000	37322800	2870	2870	2870	2870	0
40	20240112	182900	37322800	2870	2870	2870	2870	0
41	20240112	182800	37322800	2870	2870	2870	2870	0
42	20240112	182700	37322800	2870	2870	2870	2870	0
43	20240112	182600	37322800	2870	2870	2870	2870	0
44	20240112	182500	37322800	2870	2870	2870	2870	0
45	20240112	182400	37322800	2870	2870	2870	2870	0
46	20240112	182300	37322800	2870	2870	2870	2870	0
47	20240112	182200	37322800	2870	2870	2870	2870	0
48	20240112	182100	37322800	2870	2870	2870	2870	0
49	20240112	182000	37322800	2870	2870	2870	2870	0
50	20240112	181900	37322800	2870	2870	2870	2870	0
51	20240112	181800	37322800	2870	2870	2870	2870	0
52	20240112	181700	37322800	2870	2870	2870	2870	0
53	20240112	181600	37322800	2870	2870	2870	2870	0
54	20240112	181500	37322800	2870	2870	2870	2870	0
55	20240112	181400	37322800	2870	2870	2870	2870	0
56	20240112	181300	37322800	2870	2870	2870	2870	0
57	20240112	181200	37322800	2870	2870	2870	2870	0
58	20240112	181100	37322800	2870	2870	2870	2870	0
59	20240112	181000	37322800	2870	2870	2870	2870	0
60	20240112	180900	37322800	2870	2870	2870	2870	0
61	20240112	180800	37322800	2870	2870	2870	2870	0
62	20240112	180700	37322800	2870	2870	2870	2870	4115
63	20240112	180600	37322800	2870	2870	2870	2870	0
64	20240112	180500	37322800	2870	2870	2870	2870	0
65	20240112	180400	37322800	2870	2870	2870	2870	0
66	20240112	180300	37322800	2870	2870	2870	2870	0
67	20240112	180200	37322800	2870	2870	2870	2870	0
68	20240112	180100	37322800	2870	2870	2870	2870	0
69	20240112	180000	37322800	2870	2870	2870	2870	0
70	20240112	175900	37322800	2870	2870	2870	2870	0
71	20240112	175800	37322800	2870	2870	2870	2870	0
72	20240112	175700	37322800	2870	2870	2870	2870	0
73	20240112	175600	37322800	2870	2870	2870	2870	0
74	20240112	175500	37322800	2870	2870	2870	2870	0
75	20240112	175400	37322800	2870	2870	2870	2870	0
76	20240112	175300	37322800	2870	2870	2870	2870	0
77	20240112	175200	37322800	2870	2870	2870	2870	0
78	20240112	175100	37322800	2870	2870	2870	2870	0
79	20240112	175000	37322800	2870	2870	2870	2870	0
80	20240112	174900	37322800	2870	2870	2870	2870	0
81	20240112	174800	37322800	2870	2870	2870	2870	0
82	20240112	174700	37322800	2870	2870	2870	2870	0
83	20240112	174600	37322800	2870	2870	2870	2870	0
84	20240112	174500	37322800	2870	2870	2870	2870	0
85	20240112	174400	37322800	2870	2870	2870	2870	0
86	20240112	174300	37322800	2870	2870	2870	2870	0
87	20240112	174200	37322800	2870	2870	2870	2870	0
88	20240112	174100	37322800	2870	2870	2870	2870	0
89	20240112	174000	37322800	2870	2870	2870	2870	0
90	20240112	173900	37322800	2870	2870	2870	2870	0
91	20240112	173800	37322800	2870	2870	2870	2870	0
92	20240112	173700	37322800	2870	2870	2870	2870	4115
93	20240112	173600	37322800	2870	2870	2870	2870	0
94	20240112	173500	37322800	2870	2870	2870	2870	0
95	20240112	173400	37322800	2870	2870	2870	2870	0
96	20240112	173300	37322800	2870	2870	2870	2870	0
97	20240112	173200	37322800	2870	2870	2870	2870	0
98	20240112	173100	37322800	2870	2870	2870	2870	0
99	20240112	173000	37322800	2870	2870	2870	2870	0
100	20240112	172900	37322800	2870	2870	2870	2870	0
101	20240112	172800	37322800	2870	2870	2870	2870	0
102	20240112	172700	37322800	2870	2870	2870	2870	0
103	20240112	172600	37322800	2870	2870	2870	2870	0
104	20240112	172500	37322800	2870	2870	2870	2870	0
105	20240112	172400	37322800	2870	2870	2870	2870	0
106	20240112	172300	37322800	2870	2870	2870	2870	0
107	20240112	172200	37322800	2870	2870	2870	2870	0
108	20240112	172100	37322800	2870	2870	2870	2870	0
109	20240112	172000	37322800	2870	2870	2870	2870	0
110	20240112	171900	37322800	2870	2870	2870	2870	0
111	20240112	171800	37322800	2870	2870	2870	2870	0
112	20240112	171700	37322800	2870	2870	2870	2870	0
113	20240112	171600	37322800	2870	2870	2870	2870	0
114	20240112	171500	37322800	2870	2870	2870	2870	0
115	20240112	171400	37322800	2870	2870	2870	2870	0
116	20240112	171300	37322800	2870	2870	2870	2870	0
117	20240112	171200	37322800	2870	2870	2870	2870	0
118	20240112	171100	37322800	2870	2870	2870	2870	0
119	20240112	171000	37322800	2870	2870	2870	2870	0
120	20240112	170900	37322800	2870	2870	2870	2870	0
121	20240112	170800	37322800	2870	2870	2870	2870	0
122	20240112	170700	37322800	2870	2870	2870	2870	4115
123	20240112	170600	37322800	2870	2870	2870	2870	0
124	20240112	170500	37322800	2870	2870	2870	2870	0
125	20240112	170400	37322800	2870	2870	2870	2870	0
126	20240112	170300	37322800	2870	2870	2870	2870	0
127	20240112	170200	37322800	2870	2870	2870	2870	0
128	20240112	170100	37322800	2870	2870	2870	2870	0
129	20240112	170000	37322800	2870	2870	2870	2870	0
130	20240112	165900	37322800	2870	2870	2870	2870	0
131	20240112	165800	37322800	2870	2870	2870	2870	0
132	20240112	165700	37322800	2870	2870	2870	2870	0
133	20240112	165600	37322800	2870	2870	2870	2870	0
134	20240112	165500	37322800	2870	2870	2870	2870	0
135	20240112	165400	37322800	2870	2870	2870	2870	0
136	20240112	165300	37322800	2870	2870	2870	2870	0
137	20240112	165200	37322800	2870	2870	2870	2870	0
138	20240112	165100	37322800	2870	2870	2870	2870	0
139	20240112	165000	37322800	2870	2870	2870	2870	0
140	20240112	164900	37322800	2870	2870	2870	2870	0
141	20240112	164800	37322800	2870	2870	2870	2870	0
142	20240112	164700	37322800	2870	2870	2870	2870	0
143	20240112	164600	37322800	2870	2870	2870	2870	0
144	20240112	164500	37322800	2870	2870	2870	2870	0
145	20240112	164400	37322800	2870	2870	2870	2870	0
146	20240112	164300	37322800	2870	2870	2870	2870	0
147	20240112	164200	37322800	2870	2870	2870	2870	0
148	20240112	164100	37322800	2870	2870	2870	2870	0
149	20240112	164000	37322800	2870	2870	2870	2870	0
150	20240112	163900	37322800	2870	2870	2870	2870	0
151	20240112	163800	37322800	2870	2870	2870	2870	0
152	20240112	163700	37322800	2870	2870	2870	2870	4115
153	20240112	163600	37322800	2870	2870	2870	2870	0
154	20240112	163500	37322800	2870	2870	2870	2870	0
155	20240112	163400	37322800	2870	2870	2870	2870	0
156	20240112	163300	37322800	2870	2870	2870	2870	0
157	20240112	163200	37322800	2870	2870	2870	2870	0
158	20240112	163100	37322800	2870	2870	2870	2870	0
159	20240112	163000	37322800	2870	2870	2870	2870	0
160	20240112	162900	37322800	2870	2870	2870	2870	0
161	20240112	162800	37322800	2870	2870	2870	2870	0
162	20240112	162700	37322800	2870	2870	2870	2870	0
163	20240112	162600	37322800	2870	2870	2870	2870	0
164	20240112	162500	37322800	2870	2870	2870	2870	0
165	20240112	162400	37322800	2870	2870	2870	2870	0
166	20240112	162300	37322800	2870	2870	2870	2870	0
167	20240112	162200	37322800	2870	2870	2870	2870	0
168	20240112	162100	37322800	2870	2870	2870	2870	0
169	20240112	162000	37322800	2870	2870	2870	2870	0
170	20240112	161900	37322800	2870	2870	2870	2870	0
171	20240112	161800	37322800	2870	2870	2870	2870	0
172	20240112	161700	37322800	2870	2870	2870	2870	0
173	20240112	161600	37322800	2870	2870	2870	2870	0
174	20240112	161500	37322800	2870	2870	2870	2870	0
175	20240112	161400	37322800	2870	2870	2870	2870	0
176	20240112	161300	37322800	2870	2870	2870	2870	0
177	20240112	161200	37322800	2870	2870	2870	2870	0
178	20240112	161100	37322800	2870	2870	2870	2870	0
179	20240112	161000	37322800	2870	2870	2870	2870	0
180	20240112	160900	37322800	2870	2870	2870	2870	0
181	20240112	160800	37322800	2870	2870	2870	2870	0
182	20240112	160700	37322800	2870	2870	2870	2870	4115
183	20240112	160600	37322800	2870	2870	2870	2870	0
184	20240112	160500	37322800	2870	2870	2870	2870	0
185	20240112	160400	37322800	2870	2870	2870	2870	0
186	20240112	160300	37322800	2870	2870	2870	2870	0
187	20240112	160200	37322800	2870	2870	2870	2870	0
188	20240112	160100	37322800	2870	2870	2870	2870	0
189	20240112	160000	37322800	2870	2870	2870	2870	0
190	20240112	155900	37322800	2870	2870	2870	2870	0
191	20240112	155800	37322800	2870	2870	2870	2870	0
192	20240112	155700	37322800	2870	2870	2870	2870	0
193	20240112	155600	37322800	2870	2870	2870	2870	0
194	20240112	155500	37322800	2870	2870	2870	2870	0
195	20240112	155400	37322800	2870	2870	2870	2870	0
196	20240112	155300	37322800	2870	2870	2870	2870	0
197	20240112	155200	37322800	2870	2870	2870	2870	0
198	20240112	155100	37322800	2870	2870	2870	2870	0
199	20240112	155000	37322800	2870	2870	2870	2870	0
200	20240112	154900	37322800	2870	2870	2870	2870	0
201	20240112	154800	37322800	2870	2870	2870	2870	0
202	20240112	154700	37322800	2870	2870	2870	2870	0
203	20240112	154600	37322800	2870	2870	2870	2870	0
204	20240112	154500	37322800	2870	2870	2870	2870	0
205	20240112	154400	37322800	2870	2870	2870	2870	0
206	20240112	154300	37322800	2870	2870	2870	2870	0
207	20240112	154200	37322800	2870	2870	2870	2870	0
208	20240112	154100	37322800	2870	2870	2870	2870	0
209	20240112	154000	37322800	2870	2870	2870	2870	0
210	20240112	153900	37322800	2870	2870	2870	2870	0
211	20240112	153800	37322800	2870	2870	2870	2870	0
212	20240112	153700	37322800	2870	2870	2870	2870	4115
213	20240112	153600	37322800	2870	2870	2870	2870	0
214	20240112	153500	37322800	2870	2870	2870	2870	0
215	20240112	153400	37322800	2870	2870	2870	2870	0
216	20240112	153300	37322800	2870	2870	2870	2870	0
217	20240112	153200	37322800	2870	2870	2870	2870	0
218	20240112	153100	37322800	2870	2870	2870	2870	0
219	20240112	153000	37322800	2870	2870	2870	2870	4115
220	20240112	152900	25512750	2875	2875	2875	2875	0
221	20240112	152800	25512750	2875	2875	2875	2875	0
222	20240112	152700	25512750	2875	2875	2875	2875	0
223	20240112	152600	25512750	2875	2875	2875	2875	0
224	20240112	152500	25512750	2875	2875	2875	2875	0
225	20240112	152400	25512750	2875	2875	2875	2875	0
226	20240112	152300	25512750	2875	2875	2875	2875	0
227	20240112	152200	25512750	2875	2875	2875	2875	0
228	20240112	152100	25512750	2875	2875	2875	2875	0
229	20240112	152000	25512750	2875	2875	2875	2875	0
230	20240112	151900	25512750	2875	2875	2875	2875	0
231	20240112	151800	25512750	2875	2875	2875	2875	0
232	20240112	151700	25512750	2875	2875	2875	2875	0
233	20240112	151600	25512750	2875	2875	2875	2875	2
234	20240112	151500	25507000	2870	2870	2870	2870	17
235	20240112	151400	25458210	2875	2875	2875	2875	0
236	20240112	151300	25458210	2875	2875	2875	2875	0
237	20240112	151200	25458210	2875	2875	2875	2875	347
238	20240112	151100	24460585	2875	2875	2875	2875	0
239	20240112	151000	24460585	2875	2875	2875	2875	0
240	20240112	150900	24460585	2875	2875	2875	2875	18
241	20240112	150800	24408835	2875	2875	2875	2875	0
242	20240112	150700	24408835	2875	2875	2875	2875	0
243	20240112	150600	24408835	2875	2875	2875	2875	0
244	20240112	150500	24408835	2875	2875	2875	2875	0
245	20240112	150400	24408835	2875	2875	2875	2875	0
246	20240112	150300	24408835	2875	2875	2875	2875	0
247	20240112	150200	24408835	2875	2875	2875	2875	0
248	20240112	150100	24408835	2875	2875	2875	2875	0
249	20240112	150000	24408835	2875	2875	2875	2875	0
250	20240112	145900	24408835	2875	2875	2875	2875	18
251	20240112	145800	24357085	2875	2875	2875	2875	0
252	20240112	145700	24357085	2875	2875	2875	2875	0
253	20240112	145600	24357085	2875	2875	2875	2875	0
254	20240112	145500	24357085	2875	2875	2875	2875	0
255	20240112	145400	24357085	2875	2875	2875	2875	0
256	20240112	145300	24357085	2875	2875	2875	2875	0
257	20240112	145200	24357085	2875	2875	2875	2875	0
258	20240112	145100	24357085	2875	2870	2875	2870	11
259	20240112	145000	24325510	2870	2870	2870	2870	89
260	20240112	144900	24070080	2865	2865	2865	2865	10
261	20240112	144800	24041430	2875	2875	2875	2875	0
262	20240112	144700	24041430	2875	2875	2875	2875	1
263	20240112	144600	24038555	2865	2875	2875	2865	751
264	20240112	144500	21886930	2870	2870	2870	2870	0
265	20240112	144400	21886930	2870	2870	2870	2870	1
266	20240112	144300	21884060	2875	2875	2875	2875	0
267	20240112	144200	21884060	2875	2875	2875	2875	0
268	20240112	144100	21884060	2875	2875	2875	2875	1
269	20240112	144000	21881185	2865	2865	2865	2865	0
270	20240112	143900	21881185	2865	2865	2865	2865	0
271	20240112	143800	21881185	2865	2865	2865	2860	192
272	20240112	143700	21331110	2865	2865	2865	2865	100
273	20240112	143600	21044610	2865	2865	2865	2865	820
274	20240112	143500	18695310	2880	2880	2880	2880	0
275	20240112	143400	18695310	2880	2880	2880	2880	0
276	20240112	143300	18695310	2880	2880	2880	2880	0
277	20240112	143200	18695310	2880	2880	2880	2880	0
278	20240112	143100	18695310	2880	2880	2880	2880	0
279	20240112	143000	18695310	2880	2880	2880	2880	0
280	20240112	142900	18695310	2880	2880	2880	2880	0
281	20240112	142800	18695310	2880	2880	2880	2880	0
282	20240112	142700	18695310	2880	2880	2880	2880	0
283	20240112	142600	18695310	2880	2880	2880	2880	0
284	20240112	142500	18695310	2880	2880	2880	2880	0
285	20240112	142400	18695310	2880	2880	2880	2880	0
286	20240112	142300	18695310	2880	2880	2880	2880	0
287	20240112	142200	18695310	2880	2880	2880	2880	1
288	20240112	142100	18692430	2880	2880	2880	2880	0
289	20240112	142000	18692430	2880	2880	2880	2880	0
290	20240112	141900	18692430	2880	2880	2880	2880	0
291	20240112	141800	18692430	2880	2880	2880	2880	0
292	20240112	141700	18692430	2880	2880	2880	2880	0
293	20240112	141600	18692430	2880	2880	2880	2880	1
294	20240112	141500	18689550	2865	2865	2865	2865	0
295	20240112	141400	18689550	2865	2870	2870	2865	127
296	20240112	141300	18325105	2880	2880	2880	2880	0
297	20240112	141200	18325105	2880	2880	2880	2880	0
298	20240112	141100	18325105	2880	2880	2880	2880	0
299	20240112	141000	18325105	2880	2880	2880	2880	0
300	20240112	140900	18325105	2880	2880	2880	2880	0
301	20240112	140800	18325105	2880	2880	2880	2880	0
302	20240112	140700	18325105	2880	2880	2880	2880	0
303	20240112	140600	18325105	2880	2880	2880	2880	0
304	20240112	140500	18325105	2880	2880	2880	2880	0
305	20240112	140400	18325105	2880	2880	2880	2880	0
306	20240112	140300	18325105	2880	2880	2880	2880	0
307	20240112	140200	18325105	2880	2880	2880	2880	0
308	20240112	140100	18325105	2880	2880	2880	2880	0
309	20240112	140000	18325105	2880	2880	2880	2880	0
310	20240112	135900	18325105	2880	2880	2880	2880	0
311	20240112	135800	18325105	2880	2880	2880	2880	0
312	20240112	135700	18325105	2880	2880	2880	2880	0
313	20240112	135600	18325105	2880	2880	2880	2880	0
314	20240112	135500	18325105	2880	2880	2880	2880	0
315	20240112	135400	18325105	2880	2880	2880	2880	0
316	20240112	135300	18325105	2880	2880	2880	2880	0
317	20240112	135200	18325105	2880	2880	2880	2880	0
318	20240112	135100	18325105	2880	2880	2880	2880	0
319	20240112	135000	18325105	2880	2880	2880	2880	0
320	20240112	134900	18325105	2880	2880	2880	2880	0
321	20240112	134800	18325105	2880	2880	2880	2880	0
322	20240112	134700	18325105	2880	2880	2880	2880	0
323	20240112	134600	18325105	2880	2880	2880	2880	0
324	20240112	134500	18325105	2880	2880	2880	2880	0
325	20240112	134400	18325105	2880	2880	2880	2880	0
326	20240112	134300	18325105	2880	2880	2880	2880	0
327	20240112	134200	18325105	2880	2880	2880	2880	0
328	20240112	134100	18325105	2880	2880	2880	2880	0
329	20240112	134000	18325105	2880	2880	2880	2880	0
330	20240112	133900	18325105	2880	2880	2880	2880	0
331	20240112	133800	18325105	2880	2880	2880	2880	0
332	20240112	133700	18325105	2880	2880	2880	2880	0
333	20240112	133600	18325105	2880	2880	2880	2880	0
334	20240112	133500	18325105	2880	2880	2880	2880	0
335	20240112	133400	18325105	2880	2880	2880	2880	0
336	20240112	133300	18325105	2880	2880	2880	2880	0
337	20240112	133200	18325105	2880	2880	2880	2880	0
338	20240112	133100	18325105	2880	2880	2880	2880	0
339	20240112	133000	18325105	2880	2880	2880	2880	0
340	20240112	132900	18325105	2880	2880	2880	2880	2
341	20240112	132800	18319345	2865	2865	2865	2865	0
342	20240112	132700	18319345	2865	2870	2870	2865	86
343	20240112	132600	18072660	2880	2880	2880	2880	0
344	20240112	132500	18072660	2880	2880	2880	2880	0
345	20240112	132400	18072660	2880	2870	2880	2870	7
346	20240112	132300	18052560	2880	2880	2880	2880	44
347	20240112	132200	17925840	2885	2885	2885	2885	0
348	20240112	132100	17925840	2885	2885	2885	2885	0
349	20240112	132000	17925840	2885	2885	2885	2885	0
350	20240112	131900	17925840	2885	2880	2885	2880	300
351	20240112	131800	17060990	2880	2880	2880	2880	0
352	20240112	131700	17060990	2880	2880	2880	2880	0
353	20240112	131600	17060990	2880	2880	2880	2880	0
354	20240112	131500	17060990	2880	2880	2880	2880	0
355	20240112	131400	17060990	2880	2880	2880	2880	1
356	20240112	131300	17058110	2885	2885	2885	2885	0
357	20240112	131200	17058110	2885	2885	2885	2885	0
358	20240112	131100	17058110	2885	2885	2885	2885	0
359	20240112	131000	17058110	2885	2885	2885	2885	0
360	20240112	130900	17058110	2885	2885	2885	2885	0
361	20240112	130800	17058110	2885	2885	2885	2885	0
362	20240112	130700	17058110	2885	2885	2885	2885	0
363	20240112	130600	17058110	2885	2885	2885	2885	0
364	20240112	130500	17058110	2885	2885	2885	2885	0
365	20240112	130400	17058110	2885	2885	2885	2885	0
366	20240112	130300	17058110	2885	2885	2885	2885	0
367	20240112	130200	17058110	2885	2885	2885	2885	0
368	20240112	130100	17058110	2885	2885	2885	2885	0
369	20240112	130000	17058110	2885	2885	2885	2885	0
370	20240112	125900	17058110	2885	2885	2885	2885	0
371	20240112	125800	17058110	2885	2885	2885	2885	0
372	20240112	125700	17058110	2885	2885	2885	2885	0
373	20240112	125600	17058110	2885	2885	2885	2885	0
374	20240112	125500	17058110	2885	2885	2885	2885	0
375	20240112	125400	17058110	2885	2870	2885	2870	638
376	20240112	125300	15218850	2865	2865	2865	2865	0
377	20240112	125200	15218850	2865	2865	2865	2865	0
378	20240112	125100	15218850	2865	2865	2865	2865	0
379	20240112	125000	15218850	2865	2865	2865	2865	0
380	20240112	124900	15218850	2865	2865	2865	2865	0
381	20240112	124800	15218850	2865	2865	2865	2865	12
382	20240112	124700	15184470	2860	2860	2860	2860	500
383	20240112	124600	13754470	2865	2865	2865	2865	0
384	20240112	124500	13754470	2865	2865	2865	2865	0
385	20240112	124400	13754470	2865	2865	2865	2865	88
386	20240112	124300	13502350	2865	2865	2865	2865	0
387	20240112	124200	13502350	2865	2865	2865	2865	0
388	20240112	124100	13502350	2865	2865	2865	2865	0
389	20240112	124000	13502350	2865	2865	2865	2865	6
390	20240112	123900	13485160	2870	2870	2870	2870	0
391	20240112	123800	13485160	2870	2870	2870	2870	0
392	20240112	123700	13485160	2870	2870	2870	2870	0
393	20240112	123600	13485160	2870	2870	2870	2870	0
394	20240112	123500	13485160	2870	2870	2870	2870	0
395	20240112	123400	13485160	2870	2870	2870	2870	0
396	20240112	123300	13485160	2870	2870	2870	2870	0
397	20240112	123200	13485160	2870	2870	2870	2870	0
398	20240112	123100	13485160	2870	2870	2870	2870	0
399	20240112	123000	13485160	2870	2870	2870	2870	0
400	20240112	122900	13485160	2870	2870	2870	2870	0
401	20240112	122800	13485160	2870	2870	2870	2870	0
402	20240112	122700	13485160	2870	2870	2870	2870	0
403	20240112	122600	13485160	2870	2870	2870	2870	0
404	20240112	122500	13485160	2870	2870	2870	2870	0
405	20240112	122400	13485160	2870	2870	2870	2870	0
406	20240112	122300	13485160	2870	2870	2870	2870	2
407	20240112	122200	13479420	2870	2870	2870	2870	0
408	20240112	122100	13479420	2870	2870	2870	2870	0
409	20240112	122000	13479420	2870	2870	2870	2870	0
410	20240112	121900	13479420	2870	2870	2870	2870	0
411	20240112	121800	13479420	2870	2870	2870	2870	0
412	20240112	121700	13479420	2870	2870	2870	2870	0
413	20240112	121600	13479420	2870	2870	2870	2870	0
414	20240112	121500	13479420	2870	2870	2870	2870	105
415	20240112	121400	13178070	2865	2865	2865	2865	0
416	20240112	121300	13178070	2865	2865	2865	2865	333
417	20240112	121200	12224025	2870	2870	2870	2870	0
418	20240112	121100	12224025	2870	2870	2870	2870	0
419	20240112	121000	12224025	2870	2870	2870	2870	0
420	20240112	120900	12224025	2870	2870	2870	2870	126
421	20240112	120800	11862405	2870	2870	2870	2870	0
422	20240112	120700	11862405	2870	2870	2870	2870	22
423	20240112	120600	11799265	2870	2870	2870	2870	0
424	20240112	120500	11799265	2870	2870	2870	2870	0
425	20240112	120400	11799265	2870	2870	2870	2870	0
426	20240112	120300	11799265	2870	2870	2870	2870	0
427	20240112	120200	11799265	2870	2870	2870	2870	0
428	20240112	120100	11799265	2870	2870	2870	2870	0
429	20240112	120000	11799265	2870	2870	2870	2870	0
430	20240112	115900	11799265	2870	2870	2870	2870	0
431	20240112	115800	11799265	2870	2870	2870	2870	1
432	20240112	115700	11796395	2865	2865	2865	2865	0
433	20240112	115600	11796395	2865	2865	2865	2865	0
434	20240112	115500	11796395	2865	2865	2865	2865	0
435	20240112	115400	11796395	2865	2865	2865	2865	0
436	20240112	115300	11796395	2865	2865	2865	2865	0
437	20240112	115200	11796395	2865	2865	2865	2865	0
438	20240112	115100	11796395	2865	2865	2865	2865	0
439	20240112	115000	11796395	2865	2865	2865	2865	0
440	20240112	114900	11796395	2865	2865	2865	2865	0
441	20240112	114800	11796395	2865	2865	2865	2865	0
442	20240112	114700	11796395	2865	2865	2865	2865	0
443	20240112	114600	11796395	2865	2865	2865	2865	0
444	20240112	114500	11796395	2865	2865	2865	2865	10
445	20240112	114400	11767745	2870	2870	2870	2870	0
446	20240112	114300	11767745	2870	2870	2870	2870	0
447	20240112	114200	11767745	2870	2870	2870	2870	0
448	20240112	114100	11767745	2870	2870	2870	2870	0
449	20240112	114000	11767745	2870	2870	2870	2870	0
450	20240112	113900	11767745	2870	2870	2870	2870	0
451	20240112	113800	11767745	2870	2870	2870	2870	0
452	20240112	113700	11767745	2870	2870	2870	2870	0
453	20240112	113600	11767745	2870	2870	2870	2870	0
454	20240112	113500	11767745	2870	2870	2870	2870	0
455	20240112	113400	11767745	2870	2870	2870	2870	0
456	20240112	113300	11767745	2870	2870	2870	2870	0
457	20240112	113200	11767745	2870	2870	2870	2870	0
458	20240112	113100	11767745	2870	2870	2870	2870	0
459	20240112	113000	11767745	2870	2870	2870	2870	0
460	20240112	112900	11767745	2870	2870	2870	2870	0
461	20240112	112800	11767745	2870	2870	2870	2870	0
462	20240112	112700	11767745	2870	2870	2870	2870	0
463	20240112	112600	11767745	2870	2870	2870	2870	0
464	20240112	112500	11767745	2870	2870	2870	2870	0
465	20240112	112400	11767745	2870	2870	2870	2870	0
466	20240112	112300	11767745	2870	2870	2870	2870	0
467	20240112	112200	11767745	2870	2870	2870	2870	0
468	20240112	112100	11767745	2870	2870	2870	2870	0
469	20240112	112000	11767745	2870	2870	2870	2870	0
470	20240112	111900	11767745	2870	2870	2870	2870	0
471	20240112	111800	11767745	2870	2870	2870	2870	1
472	20240112	111700	11764875	2865	2865	2865	2865	0
473	20240112	111600	11764875	2865	2865	2865	2865	0
474	20240112	111500	11764875	2865	2865	2865	2865	0
475	20240112	111400	11764875	2865	2865	2865	2865	0
476	20240112	111300	11764875	2865	2865	2865	2865	0
477	20240112	111200	11764875	2865	2865	2865	2865	0
478	20240112	111100	11764875	2865	2865	2865	2865	0
479	20240112	111000	11764875	2865	2865	2865	2865	0
480	20240112	110900	11764875	2865	2865	2865	2865	0
481	20240112	110800	11764875	2865	2865	2865	2865	0
482	20240112	110700	11764875	2865	2865	2865	2865	0
483	20240112	110600	11764875	2865	2865	2865	2865	0
484	20240112	110500	11764875	2865	2865	2865	2865	0
485	20240112	110400	11764875	2865	2865	2865	2865	0
486	20240112	110300	11764875	2865	2865	2865	2865	0
487	20240112	110200	11764875	2865	2865	2865	2865	0
488	20240112	110100	11764875	2865	2865	2865	2865	0
489	20240112	110000	11764875	2865	2865	2865	2865	0
490	20240112	105900	11764875	2865	2865	2865	2865	0
491	20240112	105800	11764875	2865	2865	2865	2865	356
492	20240112	105700	10744935	2870	2870	2870	2870	0
493	20240112	105600	10744935	2870	2870	2870	2870	0
494	20240112	105500	10744935	2870	2870	2870	2870	0
495	20240112	105400	10744935	2870	2870	2870	2870	0
496	20240112	105300	10744935	2870	2870	2870	2870	0
497	20240112	105200	10744935	2870	2870	2870	2870	0
498	20240112	105100	10744935	2870	2870	2870	2870	0
499	20240112	105000	10744935	2870	2870	2870	2870	0
500	20240112	104900	10744935	2870	2870	2870	2870	0
501	20240112	104800	10744935	2870	2870	2870	2870	0
502	20240112	104700	10744935	2870	2870	2870	2870	0
503	20240112	104600	10744935	2870	2870	2870	2870	0
504	20240112	104500	10744935	2870	2870	2870	2870	0
505	20240112	104400	10744935	2870	2870	2870	2870	5
506	20240112	104300	10730585	2870	2870	2870	2870	0
507	20240112	104200	10730585	2870	2870	2870	2870	0
508	20240112	104100	10730585	2870	2870	2870	2870	0
509	20240112	104000	10730585	2870	2870	2870	2870	0
510	20240112	103900	10730585	2870	2870	2870	2870	0
511	20240112	103800	10730585	2870	2870	2870	2870	0
512	20240112	103700	10730585	2870	2870	2870	2870	0
513	20240112	103600	10730585	2870	2870	2870	2870	0
514	20240112	103500	10730585	2870	2870	2870	2870	0
515	20240112	103400	10730585	2870	2870	2870	2870	0
516	20240112	103300	10730585	2870	2870	2870	2870	0
517	20240112	103200	10730585	2870	2870	2870	2870	0
518	20240112	103100	10730585	2870	2870	2870	2870	0
519	20240112	103000	10730585	2870	2870	2870	2870	0
520	20240112	102900	10730585	2870	2870	2870	2870	50
521	20240112	102800	10587085	2870	2870	2870	2870	12
522	20240112	102700	10552645	2870	2870	2870	2870	27
523	20240112	102600	10475155	2870	2870	2870	2870	0
524	20240112	102500	10475155	2870	2870	2870	2870	0
525	20240112	102400	10475155	2870	2870	2870	2870	23
526	20240112	102300	10409145	2870	2870	2870	2870	0
527	20240112	102200	10409145	2870	2870	2870	2870	0
528	20240112	102100	10409145	2870	2870	2870	2870	0
529	20240112	102000	10409145	2870	2870	2870	2870	0
530	20240112	101900	10409145	2870	2870	2870	2870	0
531	20240112	101800	10409145	2870	2870	2870	2870	0
532	20240112	101700	10409145	2870	2870	2870	2870	0
533	20240112	101600	10409145	2870	2870	2870	2870	0
534	20240112	101500	10409145	2870	2870	2870	2870	10
535	20240112	101400	10380445	2870	2870	2870	2870	17
536	20240112	101300	10331655	2870	2870	2870	2870	50
537	20240112	101200	10188155	2870	2870	2870	2870	4
538	20240112	101100	10176675	2870	2870	2870	2870	0
539	20240112	101000	10176675	2870	2870	2870	2870	0
540	20240112	100900	10176675	2870	2870	2870	2870	0
541	20240112	100800	10176675	2870	2870	2870	2870	0
542	20240112	100700	10176675	2870	2870	2870	2870	0
543	20240112	100600	10176675	2870	2870	2870	2870	0
544	20240112	100500	10176675	2870	2870	2870	2870	0
545	20240112	100400	10176675	2870	2870	2870	2870	0
546	20240112	100300	10176675	2870	2870	2870	2870	22
547	20240112	100200	10113535	2870	2870	2870	2870	76
548	20240112	100100	9895415	2870	2870	2870	2870	44
549	20240112	100000	9769135	2870	2870	2870	2870	67
550	20240112	095900	9576845	2870	2870	2870	2870	0
551	20240112	095800	9576845	2870	2870	2870	2870	0
552	20240112	095700	9576845	2870	2870	2870	2870	0
553	20240112	095600	9576845	2870	2870	2870	2870	0
554	20240112	095500	9576845	2870	2870	2870	2870	0
555	20240112	095400	9576845	2870	2870	2870	2870	0
556	20240112	095300	9576845	2870	2870	2870	2870	0
557	20240112	095200	9576845	2870	2870	2870	2870	0
558	20240112	095100	9576845	2870	2870	2870	2870	0
559	20240112	095000	9576845	2870	2870	2870	2870	0
560	20240112	094900	9576845	2870	2870	2870	2870	28
561	20240112	094800	9496485	2865	2865	2865	2865	0
562	20240112	094700	9496485	2865	2865	2865	2865	0
563	20240112	094600	9496485	2865	2870	2870	2865	175
564	20240112	094500	8994245	2870	2870	2870	2870	0
565	20240112	094400	8994245	2870	2870	2870	2870	0
566	20240112	094300	8994245	2870	2870	2870	2870	66
567	20240112	094200	8804825	2880	2880	2880	2880	0
568	20240112	094100	8804825	2880	2880	2880	2880	0
569	20240112	094000	8804825	2880	2880	2880	2880	0
570	20240112	093900	8804825	2880	2880	2880	2880	0
571	20240112	093800	8804825	2880	2880	2880	2880	5
572	20240112	093700	8790425	2865	2865	2865	2865	0
573	20240112	093600	8790425	2865	2865	2865	2865	0
574	20240112	093500	8790425	2865	2865	2865	2865	0
575	20240112	093400	8790425	2865	2865	2865	2865	0
576	20240112	093300	8790425	2865	2865	2865	2865	0
577	20240112	093200	8790425	2865	2865	2865	2865	0
578	20240112	093100	8790425	2865	2865	2865	2865	0
579	20240112	093000	8790425	2865	2865	2865	2865	4
580	20240112	092900	8778965	2885	2885	2885	2885	0
581	20240112	092800	8778965	2885	2885	2885	2885	0
582	20240112	092700	8778965	2885	2885	2885	2885	0
583	20240112	092600	8778965	2885	2885	2885	2885	0
584	20240112	092500	8778965	2885	2885	2885	2885	0
585	20240112	092400	8778965	2885	2885	2885	2885	0
586	20240112	092300	8778965	2885	2875	2885	2865	954
587	20240112	092200	6044980	2885	2885	2885	2885	0
588	20240112	092100	6044980	2885	2885	2885	2885	0
589	20240112	092000	6044980	2885	2885	2885	2885	0
590	20240112	091900	6044980	2885	2885	2885	2885	1
591	20240112	091800	6042095	2885	2885	2885	2885	0
592	20240112	091700	6042095	2885	2885	2885	2885	18
593	20240112	091600	5990165	2880	2880	2880	2880	2
594	20240112	091500	5984405	2885	2885	2885	2885	0
595	20240112	091400	5984405	2885	2885	2885	2885	0
596	20240112	091300	5984405	2885	2885	2885	2885	0
597	20240112	091200	5984405	2885	2885	2885	2885	0
598	20240112	091100	5984405	2885	2885	2885	2885	1
599	20240112	091000	5981520	2880	2880	2880	2880	0
600	20240112	090900	5981520	2880	2880	2880	2880	640
601	20240112	090800	4138320	2890	2890	2890	2890	0
602	20240112	090700	4138320	2890	2890	2890	2890	45
603	20240112	090600	4008270	2885	2885	2885	2885	0
604	20240112	090500	4008270	2885	2885	2885	2885	32
605	20240112	090400	3915950	2890	2890	2890	2890	103
606	20240112	090300	3618280	2890	2890	2890	2890	130
607	20240112	090200	3242580	2890	2890	2890	2890	109
608	20240112	090100	2927570	2890	2890	2890	2890	18
609	20240112	090000	2875550	2890	2890	2890	2890	955