KissMeData/115570/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	201600	59293885	2970	2970	2970	2970	743
3	20240115	201500	59293885	2970	2970	2970	2970	0
4	20240115	201400	59293885	2970	2970	2970	2970	0
5	20240115	201300	59293885	2970	2970	2970	2970	0
6	20240115	201200	59293885	2970	2970	2970	2970	0
7	20240115	201100	59293885	2970	2970	2970	2970	0
8	20240115	201000	59293885	2970	2970	2970	2970	0
9	20240115	200900	59293885	2970	2970	2970	2970	0
10	20240115	200800	59293885	2970	2970	2970	2970	0
11	20240115	200700	59293885	2970	2970	2970	2970	0
12	20240115	200600	59293885	2970	2970	2970	2970	0
13	20240115	200500	59293885	2970	2970	2970	2970	0
14	20240115	200400	59293885	2970	2970	2970	2970	0
15	20240115	200300	59293885	2970	2970	2970	2970	0
16	20240115	200200	59293885	2970	2970	2970	2970	0
17	20240115	200100	59293885	2970	2970	2970	2970	0
18	20240115	200000	59293885	2970	2970	2970	2970	0
19	20240115	195900	59293885	2970	2970	2970	2970	0
20	20240115	195800	59293885	2970	2970	2970	2970	0
21	20240115	195700	59293885	2970	2970	2970	2970	0
22	20240115	195600	59293885	2970	2970	2970	2970	0
23	20240115	195500	59293885	2970	2970	2970	2970	0
24	20240115	195400	59293885	2970	2970	2970	2970	0
25	20240115	195300	59293885	2970	2970	2970	2970	0
26	20240115	195200	59293885	2970	2970	2970	2970	0
27	20240115	195100	59293885	2970	2970	2970	2970	0
28	20240115	195000	59293885	2970	2970	2970	2970	0
29	20240115	194900	59293885	2970	2970	2970	2970	0
30	20240115	194800	59293885	2970	2970	2970	2970	0
31	20240115	194700	59293885	2970	2970	2970	2970	0
32	20240115	194600	59293885	2970	2970	2970	2970	743
33	20240115	194500	59293885	2970	2970	2970	2970	0
34	20240115	194400	59293885	2970	2970	2970	2970	0
35	20240115	194300	59293885	2970	2970	2970	2970	0
36	20240115	194200	59293885	2970	2970	2970	2970	0
37	20240115	194100	59293885	2970	2970	2970	2970	0
38	20240115	194000	59293885	2970	2970	2970	2970	0
39	20240115	193900	59293885	2970	2970	2970	2970	0
40	20240115	193800	59293885	2970	2970	2970	2970	0
41	20240115	193700	59293885	2970	2970	2970	2970	0
42	20240115	193600	59293885	2970	2970	2970	2970	0
43	20240115	193500	59293885	2970	2970	2970	2970	0
44	20240115	193400	59293885	2970	2970	2970	2970	0
45	20240115	193300	59293885	2970	2970	2970	2970	0
46	20240115	193200	59293885	2970	2970	2970	2970	0
47	20240115	193100	59293885	2970	2970	2970	2970	0
48	20240115	193000	59293885	2970	2970	2970	2970	0
49	20240115	192900	59293885	2970	2970	2970	2970	0
50	20240115	192800	59293885	2970	2970	2970	2970	0
51	20240115	192700	59293885	2970	2970	2970	2970	0
52	20240115	192600	59293885	2970	2970	2970	2970	0
53	20240115	192500	59293885	2970	2970	2970	2970	0
54	20240115	192400	59293885	2970	2970	2970	2970	0
55	20240115	192300	59293885	2970	2970	2970	2970	0
56	20240115	192200	59293885	2970	2970	2970	2970	0
57	20240115	192100	59293885	2970	2970	2970	2970	0
58	20240115	192000	59293885	2970	2970	2970	2970	0
59	20240115	191900	59293885	2970	2970	2970	2970	0
60	20240115	191800	59293885	2970	2970	2970	2970	0
61	20240115	191700	59293885	2970	2970	2970	2970	0
62	20240115	191600	59293885	2970	2970	2970	2970	743
63	20240115	191500	59293885	2970	2970	2970	2970	0
64	20240115	191400	59293885	2970	2970	2970	2970	0
65	20240115	191300	59293885	2970	2970	2970	2970	0
66	20240115	191200	59293885	2970	2970	2970	2970	0
67	20240115	191100	59293885	2970	2970	2970	2970	0
68	20240115	191000	59293885	2970	2970	2970	2970	0
69	20240115	190900	59293885	2970	2970	2970	2970	0
70	20240115	190800	59293885	2970	2970	2970	2970	0
71	20240115	190700	59293885	2970	2970	2970	2970	0
72	20240115	190600	59293885	2970	2970	2970	2970	0
73	20240115	190500	59293885	2970	2970	2970	2970	0
74	20240115	190400	59293885	2970	2970	2970	2970	0
75	20240115	190300	59293885	2970	2970	2970	2970	0
76	20240115	190200	59293885	2970	2970	2970	2970	0
77	20240115	190100	59293885	2970	2970	2970	2970	0
78	20240115	190000	59293885	2970	2970	2970	2970	0
79	20240115	185900	59293885	2970	2970	2970	2970	0
80	20240115	185800	59293885	2970	2970	2970	2970	0
81	20240115	185700	59293885	2970	2970	2970	2970	0
82	20240115	185600	59293885	2970	2970	2970	2970	0
83	20240115	185500	59293885	2970	2970	2970	2970	0
84	20240115	185400	59293885	2970	2970	2970	2970	0
85	20240115	185300	59293885	2970	2970	2970	2970	0
86	20240115	185200	59293885	2970	2970	2970	2970	0
87	20240115	185100	59293885	2970	2970	2970	2970	0
88	20240115	185000	59293885	2970	2970	2970	2970	0
89	20240115	184900	59293885	2970	2970	2970	2970	0
90	20240115	184800	59293885	2970	2970	2970	2970	0
91	20240115	184700	59293885	2970	2970	2970	2970	0
92	20240115	184600	59293885	2970	2970	2970	2970	743
93	20240115	184500	59293885	2970	2970	2970	2970	0
94	20240115	184400	59293885	2970	2970	2970	2970	0
95	20240115	184300	59293885	2970	2970	2970	2970	0
96	20240115	184200	59293885	2970	2970	2970	2970	0
97	20240115	184100	59293885	2970	2970	2970	2970	0
98	20240115	184000	59293885	2970	2970	2970	2970	0
99	20240115	183900	59293885	2970	2970	2970	2970	0
100	20240115	183800	59293885	2970	2970	2970	2970	0
101	20240115	183700	59293885	2970	2970	2970	2970	0
102	20240115	183600	59293885	2970	2970	2970	2970	0
103	20240115	183500	59293885	2970	2970	2970	2970	0
104	20240115	183400	59293885	2970	2970	2970	2970	0
105	20240115	183300	59293885	2970	2970	2970	2970	0
106	20240115	183200	59293885	2970	2970	2970	2970	0
107	20240115	183100	59293885	2970	2970	2970	2970	0
108	20240115	183000	59293885	2970	2970	2970	2970	0
109	20240115	182900	59293885	2970	2970	2970	2970	0
110	20240115	182800	59293885	2970	2970	2970	2970	0
111	20240115	182700	59293885	2970	2970	2970	2970	0
112	20240115	182600	59293885	2970	2970	2970	2970	0
113	20240115	182500	59293885	2970	2970	2970	2970	0
114	20240115	182400	59293885	2970	2970	2970	2970	0
115	20240115	182300	59293885	2970	2970	2970	2970	0
116	20240115	182200	59293885	2970	2970	2970	2970	0
117	20240115	182100	59293885	2970	2970	2970	2970	0
118	20240115	182000	59293885	2970	2970	2970	2970	0
119	20240115	181900	59293885	2970	2970	2970	2970	0
120	20240115	181800	59293885	2970	2970	2970	2970	0
121	20240115	181700	59293885	2970	2970	2970	2970	0
122	20240115	181600	59293885	2970	2970	2970	2970	743
123	20240115	181500	59293885	2970	2970	2970	2970	0
124	20240115	181400	59293885	2970	2970	2970	2970	0
125	20240115	181300	59293885	2970	2970	2970	2970	0
126	20240115	181200	59293885	2970	2970	2970	2970	0
127	20240115	181100	59293885	2970	2970	2970	2970	0
128	20240115	181000	59293885	2970	2970	2970	2970	0
129	20240115	180900	59293885	2970	2970	2970	2970	0
130	20240115	180800	59293885	2970	2970	2970	2970	0
131	20240115	180700	59293885	2970	2970	2970	2970	0
132	20240115	180600	59293885	2970	2970	2970	2970	0
133	20240115	180500	59293885	2970	2970	2970	2970	0
134	20240115	180400	59293885	2970	2970	2970	2970	0
135	20240115	180300	59293885	2970	2970	2970	2970	0
136	20240115	180200	59293885	2970	2970	2970	2970	0
137	20240115	180100	59293885	2970	2970	2970	2970	0
138	20240115	180000	59293885	2970	2970	2970	2970	0
139	20240115	175900	59293885	2970	2970	2970	2970	0
140	20240115	175800	59293885	2970	2970	2970	2970	0
141	20240115	175700	59293885	2970	2970	2970	2970	0
142	20240115	175600	59293885	2970	2970	2970	2970	0
143	20240115	175500	59293885	2970	2970	2970	2970	0
144	20240115	175400	59293885	2970	2970	2970	2970	0
145	20240115	175300	59293885	2970	2970	2970	2970	0
146	20240115	175200	59293885	2970	2970	2970	2970	0
147	20240115	175100	59293885	2970	2970	2970	2970	0
148	20240115	175000	59293885	2970	2970	2970	2970	0
149	20240115	174900	59293885	2970	2970	2970	2970	0
150	20240115	174800	59293885	2970	2970	2970	2970	0
151	20240115	174700	59293885	2970	2970	2970	2970	0
152	20240115	174600	59293885	2970	2970	2970	2970	743
153	20240115	174500	59293885	2970	2970	2970	2970	0
154	20240115	174400	59293885	2970	2970	2970	2970	0
155	20240115	174300	59293885	2970	2970	2970	2970	0
156	20240115	174200	59293885	2970	2970	2970	2970	0
157	20240115	174100	59293885	2970	2970	2970	2970	0
158	20240115	174000	59293885	2970	2970	2970	2970	0
159	20240115	173900	59293885	2970	2970	2970	2970	0
160	20240115	173800	59293885	2970	2970	2970	2970	0
161	20240115	173700	59293885	2970	2970	2970	2970	0
162	20240115	173600	59293885	2970	2970	2970	2970	0
163	20240115	173500	59293885	2970	2970	2970	2970	0
164	20240115	173400	59293885	2970	2970	2970	2970	0
165	20240115	173300	59293885	2970	2970	2970	2970	0
166	20240115	173200	59293885	2970	2970	2970	2970	0
167	20240115	173100	59293885	2970	2970	2970	2970	0
168	20240115	173000	59293885	2970	2970	2970	2970	0
169	20240115	172900	59293885	2970	2970	2970	2970	0
170	20240115	172800	59293885	2970	2970	2970	2970	0
171	20240115	172700	59293885	2970	2970	2970	2970	0
172	20240115	172600	59293885	2970	2970	2970	2970	0
173	20240115	172500	59293885	2970	2970	2970	2970	0
174	20240115	172400	59293885	2970	2970	2970	2970	0
175	20240115	172300	59293885	2970	2970	2970	2970	0
176	20240115	172200	59293885	2970	2970	2970	2970	0
177	20240115	172100	59293885	2970	2970	2970	2970	0
178	20240115	172000	59293885	2970	2970	2970	2970	0
179	20240115	171900	59293885	2970	2970	2970	2970	0
180	20240115	171800	59293885	2970	2970	2970	2970	0
181	20240115	171700	59293885	2970	2970	2970	2970	0
182	20240115	171600	59293885	2970	2970	2970	2970	743
183	20240115	171500	59293885	2970	2970	2970	2970	0
184	20240115	171400	59293885	2970	2970	2970	2970	0
185	20240115	171300	59293885	2970	2970	2970	2970	0
186	20240115	171200	59293885	2970	2970	2970	2970	0
187	20240115	171100	59293885	2970	2970	2970	2970	0
188	20240115	171000	59293885	2970	2970	2970	2970	0
189	20240115	170900	59293885	2970	2970	2970	2970	0
190	20240115	170800	59293885	2970	2970	2970	2970	0
191	20240115	170700	59293885	2970	2970	2970	2970	0
192	20240115	170600	59293885	2970	2970	2970	2970	0
193	20240115	170500	59293885	2970	2970	2970	2970	0
194	20240115	170400	59293885	2970	2970	2970	2970	0
195	20240115	170300	59293885	2970	2970	2970	2970	0
196	20240115	170200	59293885	2970	2970	2970	2970	0
197	20240115	170100	59293885	2970	2970	2970	2970	0
198	20240115	170000	59293885	2970	2970	2970	2970	0
199	20240115	165900	59293885	2970	2970	2970	2970	0
200	20240115	165800	59293885	2970	2970	2970	2970	0
201	20240115	165700	59293885	2970	2970	2970	2970	0
202	20240115	165600	59293885	2970	2970	2970	2970	0
203	20240115	165500	59293885	2970	2970	2970	2970	0
204	20240115	165400	59293885	2970	2970	2970	2970	0
205	20240115	165300	59293885	2970	2970	2970	2970	0
206	20240115	165200	59293885	2970	2970	2970	2970	0
207	20240115	165100	59293885	2970	2970	2970	2970	0
208	20240115	165000	59293885	2970	2970	2970	2970	0
209	20240115	164900	59293885	2970	2970	2970	2970	0
210	20240115	164800	59293885	2970	2970	2970	2970	0
211	20240115	164700	59293885	2970	2970	2970	2970	0
212	20240115	164600	59293885	2970	2970	2970	2970	743
213	20240115	164500	59293885	2970	2970	2970	2970	0
214	20240115	164400	59293885	2970	2970	2970	2970	0
215	20240115	164300	59293885	2970	2970	2970	2970	0
216	20240115	164200	59293885	2970	2970	2970	2970	0
217	20240115	164100	59293885	2970	2970	2970	2970	0
218	20240115	164000	59293885	2970	2970	2970	2970	0
219	20240115	163900	59293885	2970	2970	2970	2970	0
220	20240115	163800	59293885	2970	2970	2970	2970	0
221	20240115	163700	59293885	2970	2970	2970	2970	0
222	20240115	163600	59293885	2970	2970	2970	2970	0
223	20240115	163500	59293885	2970	2970	2970	2970	0
224	20240115	163400	59293885	2970	2970	2970	2970	0
225	20240115	163300	59293885	2970	2970	2970	2970	0
226	20240115	163200	59293885	2970	2970	2970	2970	0
227	20240115	163100	59293885	2970	2970	2970	2970	0
228	20240115	163000	59293885	2970	2970	2970	2970	0
229	20240115	162900	59293885	2970	2970	2970	2970	0
230	20240115	162800	59293885	2970	2970	2970	2970	0
231	20240115	162700	59293885	2970	2970	2970	2970	0
232	20240115	162600	59293885	2970	2970	2970	2970	0
233	20240115	162500	59293885	2970	2970	2970	2970	0
234	20240115	162400	59293885	2970	2970	2970	2970	0
235	20240115	162300	59293885	2970	2970	2970	2970	0
236	20240115	162200	59293885	2970	2970	2970	2970	0
237	20240115	162100	59293885	2970	2970	2970	2970	0
238	20240115	162000	59293885	2970	2970	2970	2970	0
239	20240115	161900	59293885	2970	2970	2970	2970	0
240	20240115	161800	59293885	2970	2970	2970	2970	0
241	20240115	161700	59293885	2970	2970	2970	2970	0
242	20240115	161600	59293885	2970	2970	2970	2970	743
243	20240115	161500	59293885	2970	2970	2970	2970	0
244	20240115	161400	59293885	2970	2970	2970	2970	0
245	20240115	161300	59293885	2970	2970	2970	2970	0
246	20240115	161200	59293885	2970	2970	2970	2970	0
247	20240115	161100	59293885	2970	2970	2970	2970	0
248	20240115	161000	59293885	2970	2970	2970	2970	0
249	20240115	160900	59293885	2970	2970	2970	2970	0
250	20240115	160800	59293885	2970	2970	2970	2970	0
251	20240115	160700	59293885	2970	2970	2970	2970	0
252	20240115	160600	59293885	2970	2970	2970	2970	0
253	20240115	160500	59293885	2970	2970	2970	2970	0
254	20240115	160400	59293885	2970	2970	2970	2970	0
255	20240115	160300	59293885	2970	2970	2970	2970	0
256	20240115	160200	59293885	2970	2970	2970	2970	0
257	20240115	160100	59293885	2970	2970	2970	2970	0
258	20240115	160000	59293885	2970	2970	2970	2970	0
259	20240115	155900	59293885	2970	2970	2970	2970	0
260	20240115	155800	59293885	2970	2970	2970	2970	0
261	20240115	155700	59293885	2970	2970	2970	2970	0
262	20240115	155600	59293885	2970	2970	2970	2970	0
263	20240115	155500	59293885	2970	2970	2970	2970	0
264	20240115	155400	59293885	2970	2970	2970	2970	0
265	20240115	155300	59293885	2970	2970	2970	2970	0
266	20240115	155200	59293885	2970	2970	2970	2970	0
267	20240115	155100	59293885	2970	2970	2970	2970	0
268	20240115	155000	59293885	2970	2970	2970	2970	0
269	20240115	154900	59293885	2970	2970	2970	2970	0
270	20240115	154800	59293885	2970	2970	2970	2970	0
271	20240115	154700	59293885	2970	2970	2970	2970	0
272	20240115	154600	59293885	2970	2970	2970	2970	743
273	20240115	154500	59293885	2970	2970	2970	2970	0
274	20240115	154400	59293885	2970	2970	2970	2970	0
275	20240115	154300	59293885	2970	2970	2970	2970	0
276	20240115	154200	59293885	2970	2970	2970	2970	0
277	20240115	154100	59293885	2970	2970	2970	2970	0
278	20240115	154000	59293885	2970	2970	2970	2970	0
279	20240115	153900	59293885	2970	2970	2970	2970	0
280	20240115	153800	59293885	2970	2970	2970	2970	0
281	20240115	153700	59293885	2970	2970	2970	2970	0
282	20240115	153600	59293885	2970	2970	2970	2970	0
283	20240115	153500	59293885	2970	2970	2970	2970	0
284	20240115	153400	59293885	2970	2970	2970	2970	0
285	20240115	153300	59293885	2970	2970	2970	2970	0
286	20240115	153200	59293885	2970	2970	2970	2970	0
287	20240115	153100	59293885	2970	2970	2970	2970	0
288	20240115	153000	59293885	2970	2970	2970	2970	743
289	20240115	152900	57087175	2970	2970	2970	2970	0
290	20240115	152800	57087175	2970	2970	2970	2970	0
291	20240115	152700	57087175	2970	2970	2970	2970	0
292	20240115	152600	57087175	2970	2970	2970	2970	0
293	20240115	152500	57087175	2970	2970	2970	2970	0
294	20240115	152400	57087175	2970	2970	2970	2970	0
295	20240115	152300	57087175	2970	2970	2970	2970	0
296	20240115	152200	57087175	2970	2970	2970	2970	0
297	20240115	152100	57087175	2970	2970	2970	2970	0
298	20240115	152000	57087175	2970	2970	2970	2970	0
299	20240115	151900	57087175	2970	2970	2970	2970	0
300	20240115	151800	57087175	2970	2970	2970	2970	3
301	20240115	151700	57078265	2980	2980	2980	2980	0
302	20240115	151600	57078265	2980	2980	2980	2980	0
303	20240115	151500	57078265	2980	2980	2980	2980	0
304	20240115	151400	57078265	2980	2980	2980	2980	0
305	20240115	151300	57078265	2980	2980	2980	2980	0
306	20240115	151200	57078265	2980	2980	2980	2980	0
307	20240115	151100	57078265	2980	2980	2980	2980	0
308	20240115	151000	57078265	2980	2980	2980	2980	1
309	20240115	150900	57075285	2970	2970	2970	2970	0
310	20240115	150800	57075285	2970	2970	2970	2970	0
311	20240115	150700	57075285	2970	2970	2970	2970	0
312	20240115	150600	57075285	2970	2970	2970	2970	0
313	20240115	150500	57075285	2970	2970	2970	2970	0
314	20240115	150400	57075285	2970	2970	2970	2970	0
315	20240115	150300	57075285	2970	2970	2970	2970	0
316	20240115	150200	57075285	2970	2975	2975	2970	952
317	20240115	150100	54247685	2975	2975	2975	2975	0
318	20240115	150000	54247685	2975	2975	2975	2975	684
319	20240115	145900	52212785	2975	2975	2975	2975	0
320	20240115	145800	52212785	2975	2980	2980	2975	503
321	20240115	145700	50713860	2980	2980	2980	2980	0
322	20240115	145600	50713860	2980	2980	2980	2980	0
323	20240115	145500	50713860	2980	2980	2980	2980	0
324	20240115	145400	50713860	2980	2980	2980	2980	0
325	20240115	145300	50713860	2980	2980	2980	2980	0
326	20240115	145200	50713860	2980	2980	2980	2980	29
327	20240115	145100	50627440	2980	2980	2980	2980	0
328	20240115	145000	50627440	2980	2980	2980	2980	0
329	20240115	144900	50627440	2980	2980	2980	2980	0
330	20240115	144800	50627440	2980	2980	2980	2980	0
331	20240115	144700	50627440	2980	2980	2980	2980	0
332	20240115	144600	50627440	2980	2980	2980	2980	0
333	20240115	144500	50627440	2980	2980	2980	2980	0
334	20240115	144400	50627440	2980	2980	2980	2980	0
335	20240115	144300	50627440	2980	2980	2980	2980	0
336	20240115	144200	50627440	2980	2980	2980	2980	0
337	20240115	144100	50627440	2980	2980	2980	2980	0
338	20240115	144000	50627440	2980	2980	2980	2980	0
339	20240115	143900	50627440	2980	2980	2980	2980	0
340	20240115	143800	50627440	2980	2980	2980	2980	1
341	20240115	143700	50624460	2980	2980	2980	2980	0
342	20240115	143600	50624460	2980	2980	2980	2980	0
343	20240115	143500	50624460	2980	2980	2980	2980	11
344	20240115	143400	50591680	2985	2985	2985	2985	0
345	20240115	143300	50591680	2985	2985	2985	2985	0
346	20240115	143200	50591680	2985	2985	2985	2985	0
347	20240115	143100	50591680	2985	2985	2985	2985	0
348	20240115	143000	50591680	2985	2985	2985	2985	0
349	20240115	142900	50591680	2985	2985	2985	2985	0
350	20240115	142800	50591680	2985	2985	2985	2985	0
351	20240115	142700	50591680	2985	2985	2985	2985	0
352	20240115	142600	50591680	2985	2985	2985	2985	0
353	20240115	142500	50591680	2985	2985	2985	2985	0
354	20240115	142400	50591680	2985	2985	2985	2985	0
355	20240115	142300	50591680	2985	2985	2985	2985	0
356	20240115	142200	50591680	2985	2985	2985	2985	0
357	20240115	142100	50591680	2985	2985	2985	2985	0
358	20240115	142000	50591680	2985	2985	2985	2985	0
359	20240115	141900	50591680	2985	2985	2985	2985	0
360	20240115	141800	50591680	2985	2985	2985	2985	0
361	20240115	141700	50591680	2985	2985	2985	2985	0
362	20240115	141600	50591680	2985	2985	2985	2985	0
363	20240115	141500	50591680	2985	2985	2985	2985	0
364	20240115	141400	50591680	2985	2985	2985	2985	0
365	20240115	141300	50591680	2985	2985	2985	2985	0
366	20240115	141200	50591680	2985	2985	2985	2985	0
367	20240115	141100	50591680	2985	2985	2985	2985	0
368	20240115	141000	50591680	2985	2985	2985	2985	1
369	20240115	140900	50588695	2980	2980	2980	2980	0
370	20240115	140800	50588695	2980	2980	2980	2980	0
371	20240115	140700	50588695	2980	2980	2980	2980	0
372	20240115	140600	50588695	2980	2980	2980	2980	0
373	20240115	140500	50588695	2980	2980	2980	2980	0
374	20240115	140400	50588695	2980	2980	2980	2980	0
375	20240115	140300	50588695	2980	2980	2980	2980	0
376	20240115	140200	50588695	2980	2980	2980	2980	11
377	20240115	140100	50555915	2985	2985	2985	2985	0
378	20240115	140000	50555915	2985	2985	2985	2985	0
379	20240115	135900	50555915	2985	2985	2985	2985	0
380	20240115	135800	50555915	2985	2985	2985	2985	0
381	20240115	135700	50555915	2985	2985	2985	2985	0
382	20240115	135600	50555915	2985	2985	2985	2985	0
383	20240115	135500	50555915	2985	2985	2985	2985	0
384	20240115	135400	50555915	2985	2985	2985	2985	0
385	20240115	135300	50555915	2985	2985	2985	2985	0
386	20240115	135200	50555915	2985	2985	2985	2985	1
387	20240115	135100	50552930	2990	2990	2990	2990	0
388	20240115	135000	50552930	2990	2990	2990	2990	0
389	20240115	134900	50552930	2990	2990	2990	2990	0
390	20240115	134800	50552930	2990	2990	2990	2990	0
391	20240115	134700	50552930	2990	2990	2990	2990	0
392	20240115	134600	50552930	2990	2990	2990	2990	0
393	20240115	134500	50552930	2990	2990	2990	2990	0
394	20240115	134400	50552930	2990	2985	2990	2985	1163
395	20240115	134300	47076200	2975	2975	2975	2975	0
396	20240115	134200	47076200	2975	2975	2975	2975	0
397	20240115	134100	47076200	2975	2975	2975	2975	0
398	20240115	134000	47076200	2975	2975	2975	2975	0
399	20240115	133900	47076200	2975	2975	2975	2975	0
400	20240115	133800	47076200	2975	2975	2975	2975	0
401	20240115	133700	47076200	2975	2975	2975	2975	0
402	20240115	133600	47076200	2975	2975	2975	2975	0
403	20240115	133500	47076200	2975	2975	2975	2975	0
404	20240115	133400	47076200	2975	2975	2975	2975	0
405	20240115	133300	47076200	2975	2975	2975	2975	0
406	20240115	133200	47076200	2975	2975	2975	2975	0
407	20240115	133100	47076200	2975	2975	2975	2975	0
408	20240115	133000	47076200	2975	2975	2975	2975	0
409	20240115	132900	47076200	2975	2975	2975	2975	11
410	20240115	132800	47043475	2990	2985	2990	2985	1500
411	20240115	132700	42558480	2975	2975	2975	2975	0
412	20240115	132600	42558480	2975	2975	2975	2975	0
413	20240115	132500	42558480	2975	2975	2975	2975	0
414	20240115	132400	42558480	2975	2975	2975	2975	0
415	20240115	132300	42558480	2975	2980	2980	2975	20
416	20240115	132200	42498970	2980	2980	2980	2980	0
417	20240115	132100	42498970	2980	2980	2980	2980	0
418	20240115	132000	42498970	2980	2980	2980	2980	0
419	20240115	131900	42498970	2980	2980	2980	2980	0
420	20240115	131800	42498970	2980	2980	2980	2980	0
421	20240115	131700	42498970	2980	2980	2980	2980	0
422	20240115	131600	42498970	2980	2980	2980	2980	0
423	20240115	131500	42498970	2980	2980	2980	2980	0
424	20240115	131400	42498970	2980	2980	2980	2980	180
425	20240115	131300	41962570	2985	2985	2985	2985	61
426	20240115	131200	41780485	2985	2985	2985	2985	0
427	20240115	131100	41780485	2985	2985	2985	2985	0
428	20240115	131000	41780485	2985	2985	2985	2985	0
429	20240115	130900	41780485	2985	2985	2985	2985	0
430	20240115	130800	41780485	2985	2985	2985	2985	0
431	20240115	130700	41780485	2985	2985	2985	2985	0
432	20240115	130600	41780485	2985	2985	2985	2985	0
433	20240115	130500	41780485	2985	2985	2985	2985	0
434	20240115	130400	41780485	2985	2985	2985	2985	0
435	20240115	130300	41780485	2985	2985	2985	2985	0
436	20240115	130200	41780485	2985	2985	2985	2985	0
437	20240115	130100	41780485	2985	2985	2985	2985	0
438	20240115	130000	41780485	2985	2985	2985	2985	0
439	20240115	125900	41780485	2985	2985	2985	2985	0
440	20240115	125800	41780485	2985	2985	2985	2985	0
441	20240115	125700	41780485	2985	2985	2985	2985	0
442	20240115	125600	41780485	2985	2985	2985	2985	11
443	20240115	125500	41747650	2990	2990	2990	2990	0
444	20240115	125400	41747650	2990	2990	2990	2990	0
445	20240115	125300	41747650	2990	2990	2990	2990	0
446	20240115	125200	41747650	2990	2990	2990	2990	0
447	20240115	125100	41747650	2990	2990	2990	2990	0
448	20240115	125000	41747650	2990	2990	2990	2990	0
449	20240115	124900	41747650	2990	2990	2990	2990	0
450	20240115	124800	41747650	2990	2990	2990	2990	0
451	20240115	124700	41747650	2990	2990	2990	2990	0
452	20240115	124600	41747650	2990	2990	2990	2990	0
453	20240115	124500	41747650	2990	2990	2990	2990	0
454	20240115	124400	41747650	2990	2990	2990	2990	0
455	20240115	124300	41747650	2990	2990	2990	2990	0
456	20240115	124200	41747650	2990	2990	2990	2990	0
457	20240115	124100	41747650	2990	2990	2990	2990	0
458	20240115	124000	41747650	2990	2990	2990	2990	0
459	20240115	123900	41747650	2990	2990	2990	2990	0
460	20240115	123800	41747650	2990	2990	2990	2990	0
461	20240115	123700	41747650	2990	2990	2990	2990	0
462	20240115	123600	41747650	2990	2990	2990	2990	0
463	20240115	123500	41747650	2990	2990	2990	2990	0
464	20240115	123400	41747650	2990	2990	2990	2990	0
465	20240115	123300	41747650	2990	2990	2990	2990	0
466	20240115	123200	41747650	2990	2990	2990	2990	0
467	20240115	123100	41747650	2990	2990	2990	2990	1
468	20240115	123000	41744660	2985	2985	2985	2985	0
469	20240115	122900	41744660	2985	2985	2985	2985	0
470	20240115	122800	41744660	2985	2985	2985	2985	0
471	20240115	122700	41744660	2985	2985	2985	2985	0
472	20240115	122600	41744660	2985	2985	2985	2985	0
473	20240115	122500	41744660	2985	2985	2985	2985	0
474	20240115	122400	41744660	2985	2985	2985	2985	0
475	20240115	122300	41744660	2985	2985	2985	2985	12
476	20240115	122200	41708840	2985	2985	2985	2985	0
477	20240115	122100	41708840	2985	2985	2985	2985	6
478	20240115	122000	41690930	2990	2990	2990	2990	0
479	20240115	121900	41690930	2990	2990	2990	2990	0
480	20240115	121800	41690930	2990	2990	2990	2990	0
481	20240115	121700	41690930	2990	2990	2990	2990	0
482	20240115	121600	41690930	2990	2990	2990	2990	0
483	20240115	121500	41690930	2990	2990	2990	2990	0
484	20240115	121400	41690930	2990	2990	2990	2990	0
485	20240115	121300	41690930	2990	2990	2990	2990	0
486	20240115	121200	41690930	2990	2990	2990	2990	0
487	20240115	121100	41690930	2990	2990	2990	2990	0
488	20240115	121000	41690930	2990	2990	2990	2990	0
489	20240115	120900	41690930	2990	2990	2990	2990	0
490	20240115	120800	41690930	2990	2990	2990	2990	0
491	20240115	120700	41690930	2990	2990	2990	2990	0
492	20240115	120600	41690930	2990	2990	2990	2990	0
493	20240115	120500	41690930	2990	2990	2990	2990	0
494	20240115	120400	41690930	2990	2990	2990	2990	0
495	20240115	120300	41690930	2990	2990	2990	2990	0
496	20240115	120200	41690930	2990	2990	2990	2990	0
497	20240115	120100	41690930	2990	2990	2990	2990	0
498	20240115	120000	41690930	2990	2990	2990	2990	0
499	20240115	115900	41690930	2990	2990	2990	2990	0
500	20240115	115800	41690930	2990	2990	2990	2990	0
501	20240115	115700	41690930	2990	2985	2990	2985	2
502	20240115	115600	41684955	2985	2985	2985	2985	1
503	20240115	115500	41681970	2990	2990	2990	2990	16
504	20240115	115400	41634130	2990	2990	2990	2990	0
505	20240115	115300	41634130	2990	2990	2990	2990	1
506	20240115	115200	41631140	2985	2985	2985	2985	0
507	20240115	115100	41631140	2985	2985	2985	2985	0
508	20240115	115000	41631140	2985	2985	2985	2985	11
509	20240115	114900	41598305	2990	2990	2990	2990	0
510	20240115	114800	41598305	2990	2990	2990	2990	0
511	20240115	114700	41598305	2990	2990	2990	2990	0
512	20240115	114600	41598305	2990	2990	2990	2990	0
513	20240115	114500	41598305	2990	2990	2990	2990	0
514	20240115	114400	41598305	2990	2990	2990	2990	0
515	20240115	114300	41598305	2990	2990	2990	2990	0
516	20240115	114200	41598305	2990	2990	2990	2990	1
517	20240115	114100	41595315	2985	2985	2985	2985	1
518	20240115	114000	41592330	2990	2990	2990	2990	0
519	20240115	113900	41592330	2990	2990	2990	2990	0
520	20240115	113800	41592330	2990	2990	2990	2990	0
521	20240115	113700	41592330	2990	2990	2990	2990	0
522	20240115	113600	41592330	2990	2990	2990	2990	0
523	20240115	113500	41592330	2990	2990	2990	2990	0
524	20240115	113400	41592330	2990	2990	2990	2990	0
525	20240115	113300	41592330	2990	2990	2990	2990	0
526	20240115	113200	41592330	2990	2990	2990	2990	3
527	20240115	113100	41583360	2990	2990	2990	2990	0
528	20240115	113000	41583360	2990	2990	2990	2990	1
529	20240115	112900	41580370	2985	2985	2985	2985	0
530	20240115	112800	41580370	2985	2985	2985	2985	0
531	20240115	112700	41580370	2985	2985	2985	2985	0
532	20240115	112600	41580370	2985	2985	2985	2985	3
533	20240115	112500	41571415	2980	2980	2980	2980	0
534	20240115	112400	41571415	2980	2980	2980	2980	1
535	20240115	112300	41568435	2985	2980	2985	2980	11
536	20240115	112200	41535605	2980	2980	2980	2980	17
537	20240115	112100	41484945	2985	2985	2985	2985	0
538	20240115	112000	41484945	2985	2985	2985	2985	1
539	20240115	111900	41481960	2970	2970	2970	2970	0
540	20240115	111800	41481960	2970	2970	2970	2970	0
541	20240115	111700	41481960	2970	2975	2975	2970	11
542	20240115	111600	41449275	2975	2975	2975	2975	0
543	20240115	111500	41449275	2975	2975	2975	2975	21
544	20240115	111400	41386800	2975	2975	2975	2975	10
545	20240115	111300	41357050	2970	2985	2985	2970	434
546	20240115	111200	40067245	2990	2990	2990	2990	1
547	20240115	111100	40064255	2985	2985	2985	2985	6
548	20240115	111000	40046345	2985	2985	2985	2985	5
549	20240115	110900	40031420	2985	2985	2985	2985	82
550	20240115	110800	39786650	2985	2985	2985	2985	0
551	20240115	110700	39786650	2985	2985	2985	2985	0
552	20240115	110600	39786650	2985	2985	2985	2985	0
553	20240115	110500	39786650	2985	2985	2985	2985	0
554	20240115	110400	39786650	2985	2985	2985	2985	0
555	20240115	110300	39786650	2985	2985	2985	2985	0
556	20240115	110200	39786650	2985	2985	2985	2985	0
557	20240115	110100	39786650	2985	2985	2985	2985	0
558	20240115	110000	39786650	2985	2985	2985	2985	1
559	20240115	105900	39783665	2970	2970	2970	2970	0
560	20240115	105800	39783665	2970	2970	2970	2970	0
561	20240115	105700	39783665	2970	2970	2970	2970	0
562	20240115	105600	39783665	2970	2970	2970	2970	0
563	20240115	105500	39783665	2970	2970	2970	2970	0
564	20240115	105400	39783665	2970	2970	2970	2970	0
565	20240115	105300	39783665	2970	2970	2970	2970	0
566	20240115	105200	39783665	2970	2980	2980	2970	1958
567	20240115	105100	33963340	2980	2980	2980	2980	0
568	20240115	105000	33963340	2980	2980	2980	2980	0
569	20240115	104900	33963340	2980	2980	2980	2980	30
570	20240115	104800	33873940	2980	2980	2980	2980	0
571	20240115	104700	33873940	2980	2980	2980	2980	0
572	20240115	104600	33873940	2980	2980	2980	2980	0
573	20240115	104500	33873940	2980	2980	2980	2980	0
574	20240115	104400	33873940	2980	2985	2985	2980	11
575	20240115	104300	33841130	2990	2990	2990	2990	0
576	20240115	104200	33841130	2990	2990	2990	2990	0
577	20240115	104100	33841130	2990	2990	2990	2990	0
578	20240115	104000	33841130	2990	2990	2990	2990	0
579	20240115	103900	33841130	2990	2990	2990	2990	0
580	20240115	103800	33841130	2990	2990	2990	2990	0
581	20240115	103700	33841130	2990	2990	2990	2990	0
582	20240115	103600	33841130	2990	2990	2990	2990	0
583	20240115	103500	33841130	2990	2990	2990	2990	0
584	20240115	103400	33841130	2990	2990	2990	2990	0
585	20240115	103300	33841130	2990	2990	2990	2990	0
586	20240115	103200	33841130	2990	2990	2990	2990	0
587	20240115	103100	33841130	2990	2990	2990	2990	0
588	20240115	103000	33841130	2990	2990	2990	2990	0
589	20240115	102900	33841130	2990	2990	2990	2990	0
590	20240115	102800	33841130	2990	2990	2990	2990	1
591	20240115	102700	33838140	2995	2995	2995	2995	1
592	20240115	102600	33835145	2990	2990	2990	2990	0
593	20240115	102500	33835145	2990	2990	2990	2990	0
594	20240115	102400	33835145	2990	2990	2990	2990	0
595	20240115	102300	33835145	2990	2990	2990	2990	0
596	20240115	102200	33835145	2990	2990	2990	2990	0
597	20240115	102100	33835145	2990	2990	2990	2990	0
598	20240115	102000	33835145	2990	2990	2990	2990	1
599	20240115	101900	33832155	2990	2990	2990	2990	2181
600	20240115	101800	27310965	2990	2990	2990	2990	3050
601	20240115	101700	18191465	2990	2990	2990	2990	0
602	20240115	101600	18191465	2990	2990	2990	2990	0
603	20240115	101500	18191465	2990	2990	2990	2990	0
604	20240115	101400	18191465	2990	2980	2990	2980	2
605	20240115	101300	18185495	2980	2980	2980	2980	0
606	20240115	101200	18185495	2980	2980	2980	2980	0
607	20240115	101100	18185495	2980	2980	2980	2980	11
608	20240115	101000	18152715	2980	2980	2980	2980	0
609	20240115	100900	18152715	2980	2980	2980	2980	0
610	20240115	100800	18152715	2980	2980	2980	2980	0
611	20240115	100700	18152715	2980	2980	2980	2980	0
612	20240115	100600	18152715	2980	2980	2980	2980	0
613	20240115	100500	18152715	2980	2980	2980	2980	100
614	20240115	100400	17854715	2980	2980	2980	2980	0
615	20240115	100300	17854715	2980	2990	2990	2980	102
616	20240115	100200	17550730	2980	2980	2980	2980	0
617	20240115	100100	17550730	2980	2980	2980	2980	0
618	20240115	100000	17550730	2980	2980	2980	2980	0
619	20240115	095900	17550730	2980	2980	2980	2980	30
620	20240115	095800	17461330	2980	2980	2980	2980	100
621	20240115	095700	17163330	2980	2980	2980	2980	0
622	20240115	095600	17163330	2980	2980	2980	2980	0
623	20240115	095500	17163330	2980	2980	2980	2980	0
624	20240115	095400	17163330	2980	2980	2980	2980	79
625	20240115	095300	16927910	2985	2985	2985	2985	94
626	20240115	095200	16647320	2980	2980	2980	2980	0
627	20240115	095100	16647320	2980	2980	2980	2980	0
628	20240115	095000	16647320	2980	2980	2980	2980	6
629	20240115	094900	16629440	2980	2980	2980	2980	11
630	20240115	094800	16596660	2980	2980	2980	2980	22
631	20240115	094700	16531100	2975	2980	2980	2975	621
632	20240115	094600	14683620	2990	2990	2990	2990	100
633	20240115	094500	14384620	2990	2990	2990	2990	0
634	20240115	094400	14384620	2990	2990	2990	2990	0
635	20240115	094300	14384620	2990	2990	2990	2990	4
636	20240115	094200	14372660	2990	2990	2990	2990	0
637	20240115	094100	14372660	2990	2990	2990	2990	578
638	20240115	094000	12644440	2975	2980	2980	2975	806
639	20240115	093900	10245900	2980	2980	2980	2980	0
640	20240115	093800	10245900	2980	2985	2985	2980	11
641	20240115	093700	10213115	2985	2985	2985	2985	0
642	20240115	093600	10213115	2985	2985	2985	2985	0
643	20240115	093500	10213115	2985	2990	2990	2980	62
644	20240115	093400	10027770	2990	2985	2990	2985	3
645	20240115	093300	10018805	2990	2990	2990	2990	25
646	20240115	093200	9944055	2990	2990	2990	2990	0
647	20240115	093100	9944055	2990	2990	2990	2990	0
648	20240115	093000	9944055	2990	2990	2990	2990	0
649	20240115	092900	9944055	2990	2990	2990	2990	0
650	20240115	092800	9944055	2990	2990	2990	2990	0
651	20240115	092700	9944055	2990	2990	2990	2990	0
652	20240115	092600	9944055	2990	2990	2990	2990	0
653	20240115	092500	9944055	2990	2990	2990	2990	0
654	20240115	092400	9944055	2990	2990	2990	2990	0
655	20240115	092300	9944055	2990	2990	2990	2990	80
656	20240115	092200	9704855	2990	2990	2990	2990	0
657	20240115	092100	9704855	2990	2990	2990	2990	0
658	20240115	092000	9704855	2990	2990	2990	2990	0
659	20240115	091900	9704855	2990	2990	2990	2990	0
660	20240115	091800	9704855	2990	2990	2990	2990	344
661	20240115	091700	8676295	2985	2985	2985	2985	0
662	20240115	091600	8676295	2985	2985	2985	2985	7
663	20240115	091500	8655400	2980	2980	2980	2980	0
664	20240115	091400	8655400	2980	2980	2980	2980	0
665	20240115	091300	8655400	2980	2980	2980	2980	0
666	20240115	091200	8655400	2980	2980	2980	2980	0
667	20240115	091100	8655400	2980	2980	2980	2980	11
668	20240115	091000	8622620	2980	2980	2980	2980	9
669	20240115	090900	8595800	2980	2980	2980	2980	140
670	20240115	090800	8178600	2975	2975	2975	2975	0
671	20240115	090700	8178600	2975	2975	2975	2975	7
672	20240115	090600	8157775	2985	2985	2985	2985	99
673	20240115	090500	7862260	2970	2970	2970	2970	1
674	20240115	090400	7859290	2970	2970	2970	2970	0
675	20240115	090300	7859290	2970	2970	2970	2970	0
676	20240115	090200	7859290	2970	2970	2970	2970	0
677	20240115	090100	7859290	2970	2975	2990	2970	1547
678	20240115	090000	3262210	2975	2985	2985	2975	1094