KissMeData/357250/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212100	59007245	2860	2860	2860	2860	10
3	20240117	212000	59007245	2860	2860	2860	2860	0
4	20240117	211900	59007245	2860	2860	2860	2860	0
5	20240117	211800	59007245	2860	2860	2860	2860	0
6	20240117	211700	59007245	2860	2860	2860	2860	0
7	20240117	211600	59007245	2860	2860	2860	2860	0
8	20240117	211500	59007245	2860	2860	2860	2860	0
9	20240117	211400	59007245	2860	2860	2860	2860	0
10	20240117	211300	59007245	2860	2860	2860	2860	0
11	20240117	211200	59007245	2860	2860	2860	2860	0
12	20240117	211100	59007245	2860	2860	2860	2860	0
13	20240117	211000	59007245	2860	2860	2860	2860	0
14	20240117	210900	59007245	2860	2860	2860	2860	0
15	20240117	210800	59007245	2860	2860	2860	2860	0
16	20240117	210700	59007245	2860	2860	2860	2860	0
17	20240117	210600	59007245	2860	2860	2860	2860	0
18	20240117	210500	59007245	2860	2860	2860	2860	0
19	20240117	210400	59007245	2860	2860	2860	2860	0
20	20240117	210300	59007245	2860	2860	2860	2860	0
21	20240117	210200	59007245	2860	2860	2860	2860	0
22	20240117	210100	59007245	2860	2860	2860	2860	0
23	20240117	210000	59007245	2860	2860	2860	2860	0
24	20240117	205900	59007245	2860	2860	2860	2860	0
25	20240117	205800	59007245	2860	2860	2860	2860	0
26	20240117	205700	59007245	2860	2860	2860	2860	0
27	20240117	205600	59007245	2860	2860	2860	2860	0
28	20240117	205500	59007245	2860	2860	2860	2860	0
29	20240117	205400	59007245	2860	2860	2860	2860	0
30	20240117	205300	59007245	2860	2860	2860	2860	0
31	20240117	205200	59007245	2860	2860	2860	2860	0
32	20240117	205100	59007245	2860	2860	2860	2860	10
33	20240117	205000	59007245	2860	2860	2860	2860	0
34	20240117	204900	59007245	2860	2860	2860	2860	0
35	20240117	204800	59007245	2860	2860	2860	2860	0
36	20240117	204700	59007245	2860	2860	2860	2860	0
37	20240117	204600	59007245	2860	2860	2860	2860	0
38	20240117	204500	59007245	2860	2860	2860	2860	0
39	20240117	204400	59007245	2860	2860	2860	2860	0
40	20240117	204300	59007245	2860	2860	2860	2860	0
41	20240117	204200	59007245	2860	2860	2860	2860	0
42	20240117	204100	59007245	2860	2860	2860	2860	0
43	20240117	204000	59007245	2860	2860	2860	2860	0
44	20240117	203900	59007245	2860	2860	2860	2860	0
45	20240117	203800	59007245	2860	2860	2860	2860	0
46	20240117	203700	59007245	2860	2860	2860	2860	0
47	20240117	203600	59007245	2860	2860	2860	2860	0
48	20240117	203500	59007245	2860	2860	2860	2860	0
49	20240117	203400	59007245	2860	2860	2860	2860	0
50	20240117	203300	59007245	2860	2860	2860	2860	0
51	20240117	203200	59007245	2860	2860	2860	2860	0
52	20240117	203100	59007245	2860	2860	2860	2860	0
53	20240117	203000	59007245	2860	2860	2860	2860	0
54	20240117	202900	59007245	2860	2860	2860	2860	0
55	20240117	202800	59007245	2860	2860	2860	2860	0
56	20240117	202700	59007245	2860	2860	2860	2860	0
57	20240117	202600	59007245	2860	2860	2860	2860	0
58	20240117	202500	59007245	2860	2860	2860	2860	0
59	20240117	202400	59007245	2860	2860	2860	2860	0
60	20240117	202300	59007245	2860	2860	2860	2860	0
61	20240117	202200	59007245	2860	2860	2860	2860	0
62	20240117	202100	59007245	2860	2860	2860	2860	10
63	20240117	202000	59007245	2860	2860	2860	2860	0
64	20240117	201900	59007245	2860	2860	2860	2860	0
65	20240117	201800	59007245	2860	2860	2860	2860	0
66	20240117	201700	59007245	2860	2860	2860	2860	0
67	20240117	201600	59007245	2860	2860	2860	2860	0
68	20240117	201500	59007245	2860	2860	2860	2860	0
69	20240117	201400	59007245	2860	2860	2860	2860	0
70	20240117	201300	59007245	2860	2860	2860	2860	0
71	20240117	201200	59007245	2860	2860	2860	2860	0
72	20240117	201100	59007245	2860	2860	2860	2860	0
73	20240117	201000	59007245	2860	2860	2860	2860	0
74	20240117	200900	59007245	2860	2860	2860	2860	0
75	20240117	200800	59007245	2860	2860	2860	2860	0
76	20240117	200700	59007245	2860	2860	2860	2860	0
77	20240117	200600	59007245	2860	2860	2860	2860	0
78	20240117	200500	59007245	2860	2860	2860	2860	0
79	20240117	200400	59007245	2860	2860	2860	2860	0
80	20240117	200300	59007245	2860	2860	2860	2860	0
81	20240117	200200	59007245	2860	2860	2860	2860	0
82	20240117	200100	59007245	2860	2860	2860	2860	0
83	20240117	200000	59007245	2860	2860	2860	2860	0
84	20240117	195900	59007245	2860	2860	2860	2860	0
85	20240117	195800	59007245	2860	2860	2860	2860	0
86	20240117	195700	59007245	2860	2860	2860	2860	0
87	20240117	195600	59007245	2860	2860	2860	2860	0
88	20240117	195500	59007245	2860	2860	2860	2860	0
89	20240117	195400	59007245	2860	2860	2860	2860	0
90	20240117	195300	59007245	2860	2860	2860	2860	0
91	20240117	195200	59007245	2860	2860	2860	2860	0
92	20240117	195100	59007245	2860	2860	2860	2860	10
93	20240117	195000	59007245	2860	2860	2860	2860	0
94	20240117	194900	59007245	2860	2860	2860	2860	0
95	20240117	194800	59007245	2860	2860	2860	2860	0
96	20240117	194700	59007245	2860	2860	2860	2860	0
97	20240117	194600	59007245	2860	2860	2860	2860	0
98	20240117	194500	59007245	2860	2860	2860	2860	0
99	20240117	194400	59007245	2860	2860	2860	2860	0
100	20240117	194300	59007245	2860	2860	2860	2860	0
101	20240117	194200	59007245	2860	2860	2860	2860	0
102	20240117	194100	59007245	2860	2860	2860	2860	0
103	20240117	194000	59007245	2860	2860	2860	2860	0
104	20240117	193900	59007245	2860	2860	2860	2860	0
105	20240117	193800	59007245	2860	2860	2860	2860	0
106	20240117	193700	59007245	2860	2860	2860	2860	0
107	20240117	193600	59007245	2860	2860	2860	2860	0
108	20240117	193500	59007245	2860	2860	2860	2860	0
109	20240117	193400	59007245	2860	2860	2860	2860	0
110	20240117	193300	59007245	2860	2860	2860	2860	0
111	20240117	193200	59007245	2860	2860	2860	2860	0
112	20240117	193100	59007245	2860	2860	2860	2860	0
113	20240117	193000	59007245	2860	2860	2860	2860	0
114	20240117	192900	59007245	2860	2860	2860	2860	0
115	20240117	192800	59007245	2860	2860	2860	2860	0
116	20240117	192700	59007245	2860	2860	2860	2860	0
117	20240117	192600	59007245	2860	2860	2860	2860	0
118	20240117	192500	59007245	2860	2860	2860	2860	0
119	20240117	192400	59007245	2860	2860	2860	2860	0
120	20240117	192300	59007245	2860	2860	2860	2860	0
121	20240117	192200	59007245	2860	2860	2860	2860	0
122	20240117	192100	59007245	2860	2860	2860	2860	10
123	20240117	192000	59007245	2860	2860	2860	2860	0
124	20240117	191900	59007245	2860	2860	2860	2860	0
125	20240117	191800	59007245	2860	2860	2860	2860	0
126	20240117	191700	59007245	2860	2860	2860	2860	0
127	20240117	191600	59007245	2860	2860	2860	2860	0
128	20240117	191500	59007245	2860	2860	2860	2860	0
129	20240117	191400	59007245	2860	2860	2860	2860	0
130	20240117	191300	59007245	2860	2860	2860	2860	0
131	20240117	191200	59007245	2860	2860	2860	2860	0
132	20240117	191100	59007245	2860	2860	2860	2860	0
133	20240117	191000	59007245	2860	2860	2860	2860	0
134	20240117	190900	59007245	2860	2860	2860	2860	0
135	20240117	190800	59007245	2860	2860	2860	2860	0
136	20240117	190700	59007245	2860	2860	2860	2860	0
137	20240117	190600	59007245	2860	2860	2860	2860	0
138	20240117	190500	59007245	2860	2860	2860	2860	0
139	20240117	190400	59007245	2860	2860	2860	2860	0
140	20240117	190300	59007245	2860	2860	2860	2860	0
141	20240117	190200	59007245	2860	2860	2860	2860	0
142	20240117	190100	59007245	2860	2860	2860	2860	0
143	20240117	190000	59007245	2860	2860	2860	2860	0
144	20240117	185900	59007245	2860	2860	2860	2860	0
145	20240117	185800	59007245	2860	2860	2860	2860	0
146	20240117	185700	59007245	2860	2860	2860	2860	0
147	20240117	185600	59007245	2860	2860	2860	2860	0
148	20240117	185500	59007245	2860	2860	2860	2860	0
149	20240117	185400	59007245	2860	2860	2860	2860	0
150	20240117	185300	59007245	2860	2860	2860	2860	0
151	20240117	185200	59007245	2860	2860	2860	2860	0
152	20240117	185100	59007245	2860	2860	2860	2860	10
153	20240117	185000	59007245	2860	2860	2860	2860	0
154	20240117	184900	59007245	2860	2860	2860	2860	0
155	20240117	184800	59007245	2860	2860	2860	2860	0
156	20240117	184700	59007245	2860	2860	2860	2860	0
157	20240117	184600	59007245	2860	2860	2860	2860	0
158	20240117	184500	59007245	2860	2860	2860	2860	0
159	20240117	184400	59007245	2860	2860	2860	2860	0
160	20240117	184300	59007245	2860	2860	2860	2860	0
161	20240117	184200	59007245	2860	2860	2860	2860	0
162	20240117	184100	59007245	2860	2860	2860	2860	0
163	20240117	184000	59007245	2860	2860	2860	2860	0
164	20240117	183900	59007245	2860	2860	2860	2860	0
165	20240117	183800	59007245	2860	2860	2860	2860	0
166	20240117	183700	59007245	2860	2860	2860	2860	0
167	20240117	183600	59007245	2860	2860	2860	2860	0
168	20240117	183500	59007245	2860	2860	2860	2860	0
169	20240117	183400	59007245	2860	2860	2860	2860	0
170	20240117	183300	59007245	2860	2860	2860	2860	0
171	20240117	183200	59007245	2860	2860	2860	2860	0
172	20240117	183100	59007245	2860	2860	2860	2860	0
173	20240117	183000	59007245	2860	2860	2860	2860	0
174	20240117	182900	59007245	2860	2860	2860	2860	0
175	20240117	182800	59007245	2860	2860	2860	2860	0
176	20240117	182700	59007245	2860	2860	2860	2860	0
177	20240117	182600	59007245	2860	2860	2860	2860	0
178	20240117	182500	59007245	2860	2860	2860	2860	0
179	20240117	182400	59007245	2860	2860	2860	2860	0
180	20240117	182300	59007245	2860	2860	2860	2860	0
181	20240117	182200	59007245	2860	2860	2860	2860	0
182	20240117	182100	59007245	2860	2860	2860	2860	10
183	20240117	182000	59007245	2860	2860	2860	2860	0
184	20240117	181900	59007245	2860	2860	2860	2860	0
185	20240117	181800	59007245	2860	2860	2860	2860	0
186	20240117	181700	59007245	2860	2860	2860	2860	0
187	20240117	181600	59007245	2860	2860	2860	2860	0
188	20240117	181500	59007245	2860	2860	2860	2860	0
189	20240117	181400	59007245	2860	2860	2860	2860	0
190	20240117	181300	59007245	2860	2860	2860	2860	0
191	20240117	181200	59007245	2860	2860	2860	2860	0
192	20240117	181100	59007245	2860	2860	2860	2860	0
193	20240117	181000	59007245	2860	2860	2860	2860	0
194	20240117	180900	59007245	2860	2860	2860	2860	0
195	20240117	180800	59007245	2860	2860	2860	2860	0
196	20240117	180700	59007245	2860	2860	2860	2860	0
197	20240117	180600	59007245	2860	2860	2860	2860	0
198	20240117	180500	59007245	2860	2860	2860	2860	0
199	20240117	180400	59007245	2860	2860	2860	2860	0
200	20240117	180300	59007245	2860	2860	2860	2860	0
201	20240117	180200	59007245	2860	2860	2860	2860	0
202	20240117	180100	59007245	2860	2860	2860	2860	0
203	20240117	180000	59007245	2860	2860	2860	2860	0
204	20240117	175900	59007245	2860	2860	2860	2860	0
205	20240117	175800	59007245	2860	2860	2860	2860	0
206	20240117	175700	59007245	2860	2860	2860	2860	0
207	20240117	175600	59007245	2860	2860	2860	2860	0
208	20240117	175500	59007245	2860	2860	2860	2860	0
209	20240117	175400	59007245	2860	2860	2860	2860	0
210	20240117	175300	59007245	2860	2860	2860	2860	0
211	20240117	175200	59007245	2860	2860	2860	2860	0
212	20240117	175100	59007245	2860	2860	2860	2860	10
213	20240117	175000	59007245	2860	2860	2860	2860	0
214	20240117	174900	59007245	2860	2860	2860	2860	0
215	20240117	174800	59007245	2860	2860	2860	2860	0
216	20240117	174700	59007245	2860	2860	2860	2860	0
217	20240117	174600	59007245	2860	2860	2860	2860	0
218	20240117	174500	59007245	2860	2860	2860	2860	0
219	20240117	174400	59007245	2860	2860	2860	2860	0
220	20240117	174300	59007245	2860	2860	2860	2860	0
221	20240117	174200	59007245	2860	2860	2860	2860	0
222	20240117	174100	59007245	2860	2860	2860	2860	0
223	20240117	174000	59007245	2860	2860	2860	2860	0
224	20240117	173900	59007245	2860	2860	2860	2860	0
225	20240117	173800	59007245	2860	2860	2860	2860	0
226	20240117	173700	59007245	2860	2860	2860	2860	0
227	20240117	173600	59007245	2860	2860	2860	2860	0
228	20240117	173500	59007245	2860	2860	2860	2860	0
229	20240117	173400	59007245	2860	2860	2860	2860	0
230	20240117	173300	59007245	2860	2860	2860	2860	0
231	20240117	173200	59007245	2860	2860	2860	2860	0
232	20240117	173100	59007245	2860	2860	2860	2860	0
233	20240117	173000	59007245	2860	2860	2860	2860	0
234	20240117	172900	59007245	2860	2860	2860	2860	0
235	20240117	172800	59007245	2860	2860	2860	2860	0
236	20240117	172700	59007245	2860	2860	2860	2860	0
237	20240117	172600	59007245	2860	2860	2860	2860	0
238	20240117	172500	59007245	2860	2860	2860	2860	0
239	20240117	172400	59007245	2860	2860	2860	2860	0
240	20240117	172300	59007245	2860	2860	2860	2860	0
241	20240117	172200	59007245	2860	2860	2860	2860	0
242	20240117	172100	59007245	2860	2860	2860	2860	10
243	20240117	172000	59007245	2860	2860	2860	2860	0
244	20240117	171900	59007245	2860	2860	2860	2860	0
245	20240117	171800	59007245	2860	2860	2860	2860	0
246	20240117	171700	59007245	2860	2860	2860	2860	0
247	20240117	171600	59007245	2860	2860	2860	2860	0
248	20240117	171500	59007245	2860	2860	2860	2860	0
249	20240117	171400	59007245	2860	2860	2860	2860	0
250	20240117	171300	59007245	2860	2860	2860	2860	0
251	20240117	171200	59007245	2860	2860	2860	2860	0
252	20240117	171100	59007245	2860	2860	2860	2860	0
253	20240117	171000	59007245	2860	2860	2860	2860	0
254	20240117	170900	59007245	2860	2860	2860	2860	0
255	20240117	170800	59007245	2860	2860	2860	2860	0
256	20240117	170700	59007245	2860	2860	2860	2860	0
257	20240117	170600	59007245	2860	2860	2860	2860	0
258	20240117	170500	59007245	2860	2860	2860	2860	0
259	20240117	170400	59007245	2860	2860	2860	2860	0
260	20240117	170300	59007245	2860	2860	2860	2860	0
261	20240117	170200	59007245	2860	2860	2860	2860	0
262	20240117	170100	59007245	2860	2860	2860	2860	0
263	20240117	170000	59007245	2860	2860	2860	2860	0
264	20240117	165900	59007245	2860	2860	2860	2860	0
265	20240117	165800	59007245	2860	2860	2860	2860	0
266	20240117	165700	59007245	2860	2860	2860	2860	0
267	20240117	165600	59007245	2860	2860	2860	2860	0
268	20240117	165500	59007245	2860	2860	2860	2860	0
269	20240117	165400	59007245	2860	2860	2860	2860	0
270	20240117	165300	59007245	2860	2860	2860	2860	0
271	20240117	165200	59007245	2860	2860	2860	2860	0
272	20240117	165100	59007245	2860	2860	2860	2860	10
273	20240117	165000	59007245	2860	2860	2860	2860	0
274	20240117	164900	59007245	2860	2860	2860	2860	0
275	20240117	164800	59007245	2860	2860	2860	2860	0
276	20240117	164700	59007245	2860	2860	2860	2860	0
277	20240117	164600	59007245	2860	2860	2860	2860	0
278	20240117	164500	59007245	2860	2860	2860	2860	0
279	20240117	164400	59007245	2860	2860	2860	2860	0
280	20240117	164300	59007245	2860	2860	2860	2860	0
281	20240117	164200	59007245	2860	2860	2860	2860	0
282	20240117	164100	59007245	2860	2860	2860	2860	0
283	20240117	164000	59007245	2860	2860	2860	2860	0
284	20240117	163900	59007245	2860	2860	2860	2860	0
285	20240117	163800	59007245	2860	2860	2860	2860	0
286	20240117	163700	59007245	2860	2860	2860	2860	0
287	20240117	163600	59007245	2860	2860	2860	2860	0
288	20240117	163500	59007245	2860	2860	2860	2860	0
289	20240117	163400	59007245	2860	2860	2860	2860	0
290	20240117	163300	59007245	2860	2860	2860	2860	0
291	20240117	163200	59007245	2860	2860	2860	2860	0
292	20240117	163100	59007245	2860	2860	2860	2860	0
293	20240117	163000	59007245	2860	2860	2860	2860	0
294	20240117	162900	59007245	2860	2860	2860	2860	0
295	20240117	162800	59007245	2860	2860	2860	2860	0
296	20240117	162700	59007245	2860	2860	2860	2860	0
297	20240117	162600	59007245	2860	2860	2860	2860	0
298	20240117	162500	59007245	2860	2860	2860	2860	0
299	20240117	162400	59007245	2860	2860	2860	2860	0
300	20240117	162300	59007245	2860	2860	2860	2860	0
301	20240117	162200	59007245	2860	2860	2860	2860	0
302	20240117	162100	59007245	2860	2860	2860	2860	10
303	20240117	162000	59007245	2860	2860	2860	2860	0
304	20240117	161900	59007245	2860	2860	2860	2860	0
305	20240117	161800	59007245	2860	2860	2860	2860	0
306	20240117	161700	59007245	2860	2860	2860	2860	0
307	20240117	161600	59007245	2860	2860	2860	2860	0
308	20240117	161500	59007245	2860	2860	2860	2860	0
309	20240117	161400	59007245	2860	2860	2860	2860	0
310	20240117	161300	59007245	2860	2860	2860	2860	0
311	20240117	161200	59007245	2860	2860	2860	2860	0
312	20240117	161100	59007245	2860	2860	2860	2860	0
313	20240117	161000	59007245	2860	2860	2860	2860	0
314	20240117	160900	59007245	2860	2860	2860	2860	0
315	20240117	160800	59007245	2860	2860	2860	2860	0
316	20240117	160700	59007245	2860	2860	2860	2860	0
317	20240117	160600	59007245	2860	2860	2860	2860	0
318	20240117	160500	59007245	2860	2860	2860	2860	0
319	20240117	160400	59007245	2860	2860	2860	2860	0
320	20240117	160300	59007245	2860	2860	2860	2860	0
321	20240117	160200	59007245	2860	2860	2860	2860	0
322	20240117	160100	59007245	2860	2860	2860	2860	0
323	20240117	160000	59007245	2860	2860	2860	2860	0
324	20240117	155900	59007245	2860	2860	2860	2860	0
325	20240117	155800	59007245	2860	2860	2860	2860	0
326	20240117	155700	59007245	2860	2860	2860	2860	0
327	20240117	155600	59007245	2860	2860	2860	2860	0
328	20240117	155500	59007245	2860	2860	2860	2860	0
329	20240117	155400	59007245	2860	2860	2860	2860	0
330	20240117	155300	59007245	2860	2860	2860	2860	0
331	20240117	155200	59007245	2860	2860	2860	2860	0
332	20240117	155100	59007245	2860	2860	2860	2860	10
333	20240117	155000	59007245	2860	2860	2860	2860	0
334	20240117	154900	59007245	2860	2860	2860	2860	0
335	20240117	154800	59007245	2860	2860	2860	2860	0
336	20240117	154700	59007245	2860	2860	2860	2860	0
337	20240117	154600	59007245	2860	2860	2860	2860	0
338	20240117	154500	59007245	2860	2860	2860	2860	0
339	20240117	154400	59007245	2860	2860	2860	2860	0
340	20240117	154300	59007245	2860	2860	2860	2860	0
341	20240117	154200	59007245	2860	2860	2860	2860	0
342	20240117	154100	59007245	2860	2860	2860	2860	0
343	20240117	154000	59007245	2860	2860	2860	2860	0
344	20240117	153900	59007245	2860	2860	2860	2860	0
345	20240117	153800	59007245	2860	2860	2860	2860	0
346	20240117	153700	59007245	2860	2860	2860	2860	0
347	20240117	153600	59007245	2860	2860	2860	2860	0
348	20240117	153500	59007245	2860	2860	2860	2860	0
349	20240117	153400	59007245	2860	2860	2860	2860	0
350	20240117	153300	59007245	2860	2860	2860	2860	0
351	20240117	153200	59007245	2860	2860	2860	2860	0
352	20240117	153100	59007245	2860	2860	2860	2860	0
353	20240117	153000	59007245	2860	2860	2860	2860	10
354	20240117	152900	58978645	2865	2865	2865	2865	0
355	20240117	152800	58978645	2865	2865	2865	2865	0
356	20240117	152700	58978645	2865	2865	2865	2865	0
357	20240117	152600	58978645	2865	2865	2865	2865	0
358	20240117	152500	58978645	2865	2865	2865	2865	0
359	20240117	152400	58978645	2865	2865	2865	2865	0
360	20240117	152300	58978645	2865	2865	2865	2865	0
361	20240117	152200	58978645	2865	2865	2865	2865	0
362	20240117	152100	58978645	2865	2865	2865	2865	0
363	20240117	152000	58978645	2865	2865	2865	2865	0
364	20240117	151900	58978645	2865	2865	2865	2865	0
365	20240117	151800	58978645	2865	2865	2865	2865	0
366	20240117	151700	58978645	2865	2865	2865	2865	1
367	20240117	151600	58975780	2865	2865	2865	2865	0
368	20240117	151500	58975780	2865	2865	2865	2865	0
369	20240117	151400	58975780	2865	2865	2865	2865	2
370	20240117	151300	58970050	2865	2865	2865	2865	0
371	20240117	151200	58970050	2865	2865	2865	2865	0
372	20240117	151100	58970050	2865	2865	2865	2865	0
373	20240117	151000	58970050	2865	2865	2865	2865	0
374	20240117	150900	58970050	2865	2865	2865	2865	0
375	20240117	150800	58970050	2865	2865	2865	2865	0
376	20240117	150700	58970050	2865	2865	2865	2865	0
377	20240117	150600	58970050	2865	2865	2865	2865	200
378	20240117	150500	58397050	2860	2860	2860	2860	0
379	20240117	150400	58397050	2860	2860	2860	2860	0
380	20240117	150300	58397050	2860	2860	2860	2860	0
381	20240117	150200	58397050	2860	2860	2860	2860	0
382	20240117	150100	58397050	2860	2860	2860	2860	0
383	20240117	150000	58397050	2860	2860	2860	2860	0
384	20240117	145900	58397050	2860	2860	2860	2860	0
385	20240117	145800	58397050	2860	2860	2860	2860	0
386	20240117	145700	58397050	2860	2860	2860	2860	0
387	20240117	145600	58397050	2860	2860	2860	2860	0
388	20240117	145500	58397050	2860	2860	2860	2860	0
389	20240117	145400	58397050	2860	2860	2860	2860	0
390	20240117	145300	58397050	2860	2860	2860	2860	0
391	20240117	145200	58397050	2860	2860	2860	2860	0
392	20240117	145100	58397050	2860	2860	2860	2860	0
393	20240117	145000	58397050	2860	2860	2860	2860	0
394	20240117	144900	58397050	2860	2860	2860	2860	0
395	20240117	144800	58397050	2860	2860	2860	2860	0
396	20240117	144700	58397050	2860	2860	2860	2860	0
397	20240117	144600	58397050	2860	2860	2860	2860	0
398	20240117	144500	58397050	2860	2860	2860	2860	0
399	20240117	144400	58397050	2860	2860	2860	2860	0
400	20240117	144300	58397050	2860	2860	2860	2860	0
401	20240117	144200	58397050	2860	2860	2860	2860	1
402	20240117	144100	58394190	2865	2865	2865	2865	500
403	20240117	144000	56961690	2860	2860	2860	2860	0
404	20240117	143900	56961690	2860	2860	2860	2860	0
405	20240117	143800	56961690	2860	2860	2860	2860	0
406	20240117	143700	56961690	2860	2860	2860	2860	0
407	20240117	143600	56961690	2860	2860	2860	2860	0
408	20240117	143500	56961690	2860	2860	2860	2860	0
409	20240117	143400	56961690	2860	2860	2860	2860	0
410	20240117	143300	56961690	2860	2860	2860	2860	0
411	20240117	143200	56961690	2860	2860	2860	2860	0
412	20240117	143100	56961690	2860	2860	2860	2860	0
413	20240117	143000	56961690	2860	2860	2860	2860	200
414	20240117	142900	56389690	2860	2860	2860	2860	0
415	20240117	142800	56389690	2860	2860	2860	2860	0
416	20240117	142700	56389690	2860	2860	2860	2860	324
417	20240117	142600	55463050	2860	2860	2860	2860	0
418	20240117	142500	55463050	2860	2860	2860	2860	0
419	20240117	142400	55463050	2860	2860	2860	2860	70
420	20240117	142300	55262850	2855	2855	2855	2855	0
421	20240117	142200	55262850	2855	2855	2855	2855	0
422	20240117	142100	55262850	2855	2855	2855	2855	0
423	20240117	142000	55262850	2855	2855	2855	2855	0
424	20240117	141900	55262850	2855	2855	2855	2855	0
425	20240117	141800	55262850	2855	2855	2855	2855	0
426	20240117	141700	55262850	2855	2855	2855	2855	0
427	20240117	141600	55262850	2855	2860	2860	2855	3230
428	20240117	141500	46031450	2865	2865	2865	2865	0
429	20240117	141400	46031450	2865	2865	2865	2865	0
430	20240117	141300	46031450	2865	2865	2865	2865	0
431	20240117	141200	46031450	2865	2865	2865	2865	0
432	20240117	141100	46031450	2865	2865	2865	2865	4
433	20240117	141000	46019990	2865	2865	2865	2865	0
434	20240117	140900	46019990	2865	2865	2865	2865	4
435	20240117	140800	46008530	2865	2865	2865	2865	0
436	20240117	140700	46008530	2865	2865	2865	2865	0
437	20240117	140600	46008530	2865	2865	2865	2865	5
438	20240117	140500	45994205	2865	2865	2865	2865	0
439	20240117	140400	45994205	2865	2865	2865	2865	0
440	20240117	140300	45994205	2865	2865	2865	2865	452
441	20240117	140200	44699225	2870	2870	2870	2870	0
442	20240117	140100	44699225	2870	2870	2870	2870	0
443	20240117	140000	44699225	2870	2870	2870	2870	69
444	20240117	135900	44501195	2870	2870	2870	2870	0
445	20240117	135800	44501195	2870	2870	2870	2870	0
446	20240117	135700	44501195	2870	2870	2870	2870	0
447	20240117	135600	44501195	2870	2870	2870	2870	0
448	20240117	135500	44501195	2870	2870	2870	2870	0
449	20240117	135400	44501195	2870	2870	2870	2870	0
450	20240117	135300	44501195	2870	2870	2870	2870	1
451	20240117	135200	44498325	2870	2870	2870	2870	40
452	20240117	135100	44383525	2870	2870	2870	2870	0
453	20240117	135000	44383525	2870	2870	2870	2870	0
454	20240117	134900	44383525	2870	2870	2870	2870	0
455	20240117	134800	44383525	2870	2870	2870	2870	0
456	20240117	134700	44383525	2870	2870	2870	2870	0
457	20240117	134600	44383525	2870	2870	2870	2870	0
458	20240117	134500	44383525	2870	2870	2870	2870	0
459	20240117	134400	44383525	2870	2870	2870	2870	0
460	20240117	134300	44383525	2870	2870	2870	2870	0
461	20240117	134200	44383525	2870	2870	2870	2870	0
462	20240117	134100	44383525	2870	2870	2870	2870	0
463	20240117	134000	44383525	2870	2870	2870	2870	0
464	20240117	133900	44383525	2870	2870	2870	2870	0
465	20240117	133800	44383525	2870	2870	2870	2870	0
466	20240117	133700	44383525	2870	2870	2870	2870	0
467	20240117	133600	44383525	2870	2870	2870	2870	0
468	20240117	133500	44383525	2870	2870	2870	2870	0
469	20240117	133400	44383525	2870	2870	2870	2870	0
470	20240117	133300	44383525	2870	2870	2870	2870	0
471	20240117	133200	44383525	2870	2870	2870	2870	0
472	20240117	133100	44383525	2870	2870	2870	2870	0
473	20240117	133000	44383525	2870	2870	2870	2870	1
474	20240117	132900	44380655	2870	2870	2870	2870	0
475	20240117	132800	44380655	2870	2870	2870	2870	2
476	20240117	132700	44374915	2870	2870	2870	2870	0
477	20240117	132600	44374915	2870	2870	2870	2870	100
478	20240117	132500	44087915	2865	2865	2865	2865	381
479	20240117	132400	42996350	2865	2865	2865	2865	0
480	20240117	132300	42996350	2865	2865	2865	2865	0
481	20240117	132200	42996350	2865	2865	2865	2865	0
482	20240117	132100	42996350	2865	2865	2865	2865	0
483	20240117	132000	42996350	2865	2865	2865	2865	1122
484	20240117	131900	39781820	2865	2865	2865	2865	0
485	20240117	131800	39781820	2865	2865	2865	2865	0
486	20240117	131700	39781820	2865	2865	2865	2865	0
487	20240117	131600	39781820	2865	2865	2865	2865	0
488	20240117	131500	39781820	2865	2865	2865	2865	5
489	20240117	131400	39767495	2865	2865	2865	2865	0
490	20240117	131300	39767495	2865	2865	2865	2865	0
491	20240117	131200	39767495	2865	2865	2865	2865	0
492	20240117	131100	39767495	2865	2865	2865	2865	0
493	20240117	131000	39767495	2865	2865	2865	2865	0
494	20240117	130900	39767495	2865	2865	2865	2865	0
495	20240117	130800	39767495	2865	2865	2865	2865	0
496	20240117	130700	39767495	2865	2865	2865	2865	0
497	20240117	130600	39767495	2865	2865	2865	2865	0
498	20240117	130500	39767495	2865	2865	2865	2865	0
499	20240117	130400	39767495	2865	2870	2870	2865	699
500	20240117	130300	37764760	2880	2880	2880	2880	0
501	20240117	130200	37764760	2880	2880	2880	2880	0
502	20240117	130100	37764760	2880	2880	2880	2880	0
503	20240117	130000	37764760	2880	2880	2880	2880	0
504	20240117	125900	37764760	2880	2880	2880	2880	216
505	20240117	125800	37142680	2880	2870	2880	2870	184
506	20240117	125700	36613600	2870	2870	2870	2870	0
507	20240117	125600	36613600	2870	2870	2870	2870	0
508	20240117	125500	36613600	2870	2870	2870	2870	0
509	20240117	125400	36613600	2870	2870	2870	2870	0
510	20240117	125300	36613600	2870	2870	2870	2870	1
511	20240117	125200	36610730	2870	2870	2870	2870	0
512	20240117	125100	36610730	2870	2870	2870	2870	0
513	20240117	125000	36610730	2870	2870	2870	2870	0
514	20240117	124900	36610730	2870	2870	2870	2870	0
515	20240117	124800	36610730	2870	2870	2870	2870	0
516	20240117	124700	36610730	2870	2870	2870	2870	0
517	20240117	124600	36610730	2870	2870	2870	2870	0
518	20240117	124500	36610730	2870	2870	2870	2870	0
519	20240117	124400	36610730	2870	2870	2870	2870	0
520	20240117	124300	36610730	2870	2870	2870	2870	1
521	20240117	124200	36607860	2865	2865	2865	2865	0
522	20240117	124100	36607860	2865	2865	2865	2865	0
523	20240117	124000	36607860	2865	2865	2865	2865	400
524	20240117	123900	35461860	2865	2865	2865	2865	0
525	20240117	123800	35461860	2865	2865	2865	2865	0
526	20240117	123700	35461860	2865	2865	2865	2865	808
527	20240117	123600	33146940	2865	2865	2865	2865	0
528	20240117	123500	33146940	2865	2865	2865	2865	0
529	20240117	123400	33146940	2865	2865	2865	2865	0
530	20240117	123300	33146940	2865	2865	2865	2865	0
531	20240117	123200	33146940	2865	2865	2865	2865	0
532	20240117	123100	33146940	2865	2865	2865	2865	0
533	20240117	123000	33146940	2865	2865	2865	2865	0
534	20240117	122900	33146940	2865	2865	2865	2865	1
535	20240117	122800	33144075	2870	2870	2870	2870	30
536	20240117	122700	33057975	2870	2870	2870	2870	0
537	20240117	122600	33057975	2870	2870	2870	2870	0
538	20240117	122500	33057975	2870	2870	2870	2870	0
539	20240117	122400	33057975	2870	2870	2870	2870	0
540	20240117	122300	33057975	2870	2870	2870	2870	0
541	20240117	122200	33057975	2870	2870	2870	2870	885
542	20240117	122100	30518025	2870	2870	2870	2870	0
543	20240117	122000	30518025	2870	2870	2870	2870	0
544	20240117	121900	30518025	2870	2870	2870	2870	0
545	20240117	121800	30518025	2870	2870	2870	2870	0
546	20240117	121700	30518025	2870	2870	2870	2870	0
547	20240117	121600	30518025	2870	2870	2870	2870	0
548	20240117	121500	30518025	2870	2870	2870	2870	0
549	20240117	121400	30518025	2870	2870	2870	2870	0
550	20240117	121300	30518025	2870	2870	2870	2870	0
551	20240117	121200	30518025	2870	2870	2870	2870	0
552	20240117	121100	30518025	2870	2870	2870	2870	0
553	20240117	121000	30518025	2870	2870	2870	2870	0
554	20240117	120900	30518025	2870	2870	2870	2870	0
555	20240117	120800	30518025	2870	2875	2875	2870	100
556	20240117	120700	30230965	2875	2875	2875	2875	0
557	20240117	120600	30230965	2875	2875	2875	2875	0
558	20240117	120500	30230965	2875	2875	2875	2875	220
559	20240117	120400	29598465	2875	2875	2875	2875	0
560	20240117	120300	29598465	2875	2875	2875	2875	0
561	20240117	120200	29598465	2875	2875	2875	2875	50
562	20240117	120100	29454715	2875	2875	2875	2875	0
563	20240117	120000	29454715	2875	2875	2875	2875	0
564	20240117	115900	29454715	2875	2875	2875	2875	0
565	20240117	115800	29454715	2875	2875	2875	2875	0
566	20240117	115700	29454715	2875	2875	2875	2875	1
567	20240117	115600	29451840	2875	2875	2875	2875	0
568	20240117	115500	29451840	2875	2875	2875	2875	0
569	20240117	115400	29451840	2875	2875	2875	2875	97
570	20240117	115300	29172965	2875	2875	2875	2875	610
571	20240117	115200	27419215	2875	2875	2875	2875	0
572	20240117	115100	27419215	2875	2875	2875	2875	0
573	20240117	115000	27419215	2875	2875	2875	2875	0
574	20240117	114900	27419215	2875	2875	2875	2875	0
575	20240117	114800	27419215	2875	2875	2875	2875	0
576	20240117	114700	27419215	2875	2875	2875	2875	0
577	20240117	114600	27419215	2875	2875	2875	2875	0
578	20240117	114500	27419215	2875	2875	2875	2875	0
579	20240117	114400	27419215	2875	2875	2875	2875	1000
580	20240117	114300	24544215	2875	2875	2875	2875	0
581	20240117	114200	24544215	2875	2875	2875	2875	0
582	20240117	114100	24544215	2875	2875	2875	2875	0
583	20240117	114000	24544215	2875	2875	2875	2875	0
584	20240117	113900	24544215	2875	2875	2875	2875	0
585	20240117	113800	24544215	2875	2875	2875	2875	0
586	20240117	113700	24544215	2875	2875	2875	2875	0
587	20240117	113600	24544215	2875	2875	2875	2875	13
588	20240117	113500	24506840	2875	2875	2875	2875	1
589	20240117	113400	24503965	2885	2885	2885	2885	2
590	20240117	113300	24498195	2885	2885	2885	2885	0
591	20240117	113200	24498195	2885	2885	2885	2885	0
592	20240117	113100	24498195	2885	2885	2885	2885	5
593	20240117	113000	24483770	2885	2885	2885	2885	0
594	20240117	112900	24483770	2885	2885	2885	2885	0
595	20240117	112800	24483770	2885	2885	2885	2885	0
596	20240117	112700	24483770	2885	2885	2885	2885	0
597	20240117	112600	24483770	2885	2880	2885	2880	63
598	20240117	112500	24302145	2880	2880	2880	2880	174
599	20240117	112400	23801025	2880	2880	2880	2880	0
600	20240117	112300	23801025	2880	2880	2880	2880	0
601	20240117	112200	23801025	2880	2880	2880	2880	0
602	20240117	112100	23801025	2880	2880	2880	2880	0
603	20240117	112000	23801025	2880	2880	2880	2880	30
604	20240117	111900	23714625	2885	2885	2885	2885	20
605	20240117	111800	23656925	2885	2885	2885	2885	0
606	20240117	111700	23656925	2885	2885	2885	2885	0
607	20240117	111600	23656925	2885	2885	2885	2885	3
608	20240117	111500	23648270	2880	2880	2880	2880	0
609	20240117	111400	23648270	2880	2880	2880	2880	0
610	20240117	111300	23648270	2880	2880	2880	2880	170
611	20240117	111200	23158670	2880	2880	2880	2880	0
612	20240117	111100	23158670	2880	2880	2880	2880	0
613	20240117	111000	23158670	2880	2880	2880	2880	0
614	20240117	110900	23158670	2880	2880	2880	2880	0
615	20240117	110800	23158670	2880	2880	2880	2880	0
616	20240117	110700	23158670	2880	2880	2880	2880	0
617	20240117	110600	23158670	2880	2880	2880	2880	0
618	20240117	110500	23158670	2880	2880	2880	2880	0
619	20240117	110400	23158670	2880	2880	2880	2880	0
620	20240117	110300	23158670	2880	2880	2880	2880	0
621	20240117	110200	23158670	2880	2880	2880	2880	0
622	20240117	110100	23158670	2880	2880	2880	2880	576
623	20240117	110000	21499790	2885	2885	2885	2885	430
624	20240117	105900	20259240	2885	2885	2885	2885	699
625	20240117	105800	18242625	2885	2885	2885	2885	0
626	20240117	105700	18242625	2885	2885	2885	2885	0
627	20240117	105600	18242625	2885	2885	2885	2885	20
628	20240117	105500	18184925	2885	2885	2885	2885	0
629	20240117	105400	18184925	2885	2885	2885	2885	0
630	20240117	105300	18184925	2885	2885	2885	2885	0
631	20240117	105200	18184925	2885	2885	2885	2885	0
632	20240117	105100	18184925	2885	2885	2885	2885	0
633	20240117	105000	18184925	2885	2885	2885	2885	8
634	20240117	104900	18161845	2885	2885	2885	2885	0
635	20240117	104800	18161845	2885	2885	2885	2885	0
636	20240117	104700	18161845	2885	2885	2885	2885	0
637	20240117	104600	18161845	2885	2885	2885	2885	0
638	20240117	104500	18161845	2885	2885	2885	2885	0
639	20240117	104400	18161845	2885	2885	2885	2885	0
640	20240117	104300	18161845	2885	2885	2885	2885	0
641	20240117	104200	18161845	2885	2885	2885	2885	0
642	20240117	104100	18161845	2885	2885	2885	2885	0
643	20240117	104000	18161845	2885	2885	2885	2885	0
644	20240117	103900	18161845	2885	2885	2885	2885	1
645	20240117	103800	18158960	2885	2885	2885	2885	0
646	20240117	103700	18158960	2885	2885	2885	2885	2
647	20240117	103600	18153190	2880	2880	2880	2880	0
648	20240117	103500	18153190	2880	2880	2880	2880	0
649	20240117	103400	18153190	2880	2880	2880	2880	0
650	20240117	103300	18153190	2880	2880	2880	2880	0
651	20240117	103200	18153190	2880	2880	2880	2880	0
652	20240117	103100	18153190	2880	2880	2880	2880	0
653	20240117	103000	18153190	2880	2880	2880	2880	0
654	20240117	102900	18153190	2880	2880	2880	2880	0
655	20240117	102800	18153190	2880	2880	2880	2880	0
656	20240117	102700	18153190	2880	2880	2880	2880	0
657	20240117	102600	18153190	2880	2880	2880	2880	170
658	20240117	102500	17663590	2890	2890	2890	2890	0
659	20240117	102400	17663590	2890	2890	2890	2890	0
660	20240117	102300	17663590	2890	2890	2890	2890	0
661	20240117	102200	17663590	2890	2890	2890	2890	0
662	20240117	102100	17663590	2890	2890	2890	2890	0
663	20240117	102000	17663590	2890	2890	2890	2890	4
664	20240117	101900	17652030	2890	2890	2890	2890	0
665	20240117	101800	17652030	2890	2890	2890	2890	0
666	20240117	101700	17652030	2890	2890	2890	2890	0
667	20240117	101600	17652030	2890	2890	2890	2890	0
668	20240117	101500	17652030	2890	2885	2890	2885	129
669	20240117	101400	17279240	2880	2880	2880	2880	0
670	20240117	101300	17279240	2880	2880	2880	2880	0
671	20240117	101200	17279240	2880	2880	2880	2880	0
672	20240117	101100	17279240	2880	2880	2880	2880	0
673	20240117	101000	17279240	2880	2880	2880	2880	0
674	20240117	100900	17279240	2880	2880	2880	2880	36
675	20240117	100800	17175560	2885	2885	2885	2885	0
676	20240117	100700	17175560	2885	2885	2885	2885	0
677	20240117	100600	17175560	2885	2885	2885	2885	1
678	20240117	100500	17172675	2890	2890	2890	2890	0
679	20240117	100400	17172675	2890	2895	2895	2890	21
680	20240117	100300	17111885	2895	2895	2895	2895	3
681	20240117	100200	17103200	2895	2895	2895	2895	0
682	20240117	100100	17103200	2895	2895	2895	2895	0
683	20240117	100000	17103200	2895	2895	2895	2895	0
684	20240117	095900	17103200	2895	2895	2895	2895	0
685	20240117	095800	17103200	2895	2895	2895	2895	0
686	20240117	095700	17103200	2895	2895	2895	2895	0
687	20240117	095600	17103200	2895	2895	2895	2895	1
688	20240117	095500	17100305	2910	2910	2910	2910	0
689	20240117	095400	17100305	2910	2910	2910	2910	0
690	20240117	095300	17100305	2910	2910	2910	2910	1990
691	20240117	095200	11309405	2905	2900	2905	2900	1780
692	20240117	095100	6140855	2900	2900	2900	2900	0
693	20240117	095000	6140855	2900	2900	2900	2900	0
694	20240117	094900	6140855	2900	2900	2900	2900	0
695	20240117	094800	6140855	2900	2900	2900	2900	0
696	20240117	094700	6140855	2900	2900	2900	2900	0
697	20240117	094600	6140855	2900	2900	2900	2900	0
698	20240117	094500	6140855	2900	2900	2900	2900	0
699	20240117	094400	6140855	2900	2900	2900	2900	0
700	20240117	094300	6140855	2900	2900	2900	2900	0
701	20240117	094200	6140855	2900	2900	2900	2900	0
702	20240117	094100	6140855	2900	2900	2900	2900	0
703	20240117	094000	6140855	2900	2900	2900	2900	0
704	20240117	093900	6140855	2900	2900	2900	2900	0
705	20240117	093800	6140855	2900	2900	2900	2900	100
706	20240117	093700	5850855	2900	2900	2900	2900	100
707	20240117	093600	5560855	2900	2900	2900	2900	1
708	20240117	093500	5557955	2900	2900	2900	2900	2
709	20240117	093400	5552155	2895	2895	2895	2895	0
710	20240117	093300	5552155	2895	2895	2895	2895	0
711	20240117	093200	5552155	2895	2895	2895	2895	446
712	20240117	093100	4260985	2895	2885	2895	2885	13
713	20240117	093000	4223460	2885	2885	2885	2885	900
714	20240117	092900	1626960	2885	2885	2885	2885	5
715	20240117	092800	1612535	2885	2885	2885	2885	0
716	20240117	092700	1612535	2885	2885	2885	2885	0
717	20240117	092600	1612535	2885	2885	2885	2885	0
718	20240117	092500	1612535	2885	2885	2885	2885	0
719	20240117	092400	1612535	2885	2885	2885	2885	0
720	20240117	092300	1612535	2885	2885	2885	2885	0
721	20240117	092200	1612535	2885	2885	2885	2885	0
722	20240117	092100	1612535	2885	2885	2885	2885	0
723	20240117	092000	1612535	2885	2885	2885	2885	10
724	20240117	091900	1583685	2880	2890	2890	2880	352
725	20240117	091800	569395	2895	2895	2895	2895	1
726	20240117	091700	566500	2900	2900	2900	2900	1
727	20240117	091600	563600	2900	2900	2900	2900	0
728	20240117	091500	563600	2900	2900	2900	2900	100
729	20240117	091400	273600	2880	2880	2880	2880	0
730	20240117	091300	273600	2880	2880	2880	2880	0
731	20240117	091200	273600	2880	2880	2880	2880	0
732	20240117	091100	273600	2880	2880	2880	2880	0
733	20240117	091000	273600	2880	2880	2880	2880	0
734	20240117	090900	273600	2880	2880	2880	2880	0
735	20240117	090800	273600	2880	2880	2880	2880	0
736	20240117	090700	273600	2880	2880	2880	2880	0
737	20240117	090600	273600	2880	2880	2880	2880	0
738	20240117	090500	273600	2880	2880	2880	2880	0
739	20240117	090400	273600	2880	2880	2880	2880	0
740	20240117	090300	273600	2880	2880	2880	2880	0
741	20240117	090200	273600	2880	2880	2880	2880	0
742	20240117	090100	273600	2880	2880	2880	2880	0
743	20240117	090000	273600	2880	2880	2880	2880	95