KissMeData/096870/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200600	52788985	2940	2940	2940	2940	388
3	20240118	200500	52788985	2940	2940	2940	2940	0
4	20240118	200400	52788985	2940	2940	2940	2940	0
5	20240118	200300	52788985	2940	2940	2940	2940	0
6	20240118	200200	52788985	2940	2940	2940	2940	0
7	20240118	200100	52788985	2940	2940	2940	2940	0
8	20240118	200000	52788985	2940	2940	2940	2940	0
9	20240118	195900	52788985	2940	2940	2940	2940	0
10	20240118	195800	52788985	2940	2940	2940	2940	0
11	20240118	195700	52788985	2940	2940	2940	2940	0
12	20240118	195600	52788985	2940	2940	2940	2940	0
13	20240118	195500	52788985	2940	2940	2940	2940	0
14	20240118	195400	52788985	2940	2940	2940	2940	0
15	20240118	195300	52788985	2940	2940	2940	2940	0
16	20240118	195200	52788985	2940	2940	2940	2940	0
17	20240118	195100	52788985	2940	2940	2940	2940	0
18	20240118	195000	52788985	2940	2940	2940	2940	0
19	20240118	194900	52788985	2940	2940	2940	2940	0
20	20240118	194800	52788985	2940	2940	2940	2940	0
21	20240118	194700	52788985	2940	2940	2940	2940	0
22	20240118	194600	52788985	2940	2940	2940	2940	0
23	20240118	194500	52788985	2940	2940	2940	2940	0
24	20240118	194400	52788985	2940	2940	2940	2940	0
25	20240118	194300	52788985	2940	2940	2940	2940	0
26	20240118	194200	52788985	2940	2940	2940	2940	0
27	20240118	194100	52788985	2940	2940	2940	2940	0
28	20240118	194000	52788985	2940	2940	2940	2940	0
29	20240118	193900	52788985	2940	2940	2940	2940	0
30	20240118	193800	52788985	2940	2940	2940	2940	0
31	20240118	193700	52788985	2940	2940	2940	2940	0
32	20240118	193600	52788985	2940	2940	2940	2940	388
33	20240118	193500	52788985	2940	2940	2940	2940	0
34	20240118	193400	52788985	2940	2940	2940	2940	0
35	20240118	193300	52788985	2940	2940	2940	2940	0
36	20240118	193200	52788985	2940	2940	2940	2940	0
37	20240118	193100	52788985	2940	2940	2940	2940	0
38	20240118	193000	52788985	2940	2940	2940	2940	0
39	20240118	192900	52788985	2940	2940	2940	2940	0
40	20240118	192800	52788985	2940	2940	2940	2940	0
41	20240118	192700	52788985	2940	2940	2940	2940	0
42	20240118	192600	52788985	2940	2940	2940	2940	0
43	20240118	192500	52788985	2940	2940	2940	2940	0
44	20240118	192400	52788985	2940	2940	2940	2940	0
45	20240118	192300	52788985	2940	2940	2940	2940	0
46	20240118	192200	52788985	2940	2940	2940	2940	0
47	20240118	192100	52788985	2940	2940	2940	2940	0
48	20240118	192000	52788985	2940	2940	2940	2940	0
49	20240118	191900	52788985	2940	2940	2940	2940	0
50	20240118	191800	52788985	2940	2940	2940	2940	0
51	20240118	191700	52788985	2940	2940	2940	2940	0
52	20240118	191600	52788985	2940	2940	2940	2940	0
53	20240118	191500	52788985	2940	2940	2940	2940	0
54	20240118	191400	52788985	2940	2940	2940	2940	0
55	20240118	191300	52788985	2940	2940	2940	2940	0
56	20240118	191200	52788985	2940	2940	2940	2940	0
57	20240118	191100	52788985	2940	2940	2940	2940	0
58	20240118	191000	52788985	2940	2940	2940	2940	0
59	20240118	190900	52788985	2940	2940	2940	2940	0
60	20240118	190800	52788985	2940	2940	2940	2940	0
61	20240118	190700	52788985	2940	2940	2940	2940	0
62	20240118	190600	52788985	2940	2940	2940	2940	388
63	20240118	190500	52788985	2940	2940	2940	2940	0
64	20240118	190400	52788985	2940	2940	2940	2940	0
65	20240118	190300	52788985	2940	2940	2940	2940	0
66	20240118	190200	52788985	2940	2940	2940	2940	0
67	20240118	190100	52788985	2940	2940	2940	2940	0
68	20240118	190000	52788985	2940	2940	2940	2940	0
69	20240118	185900	52788985	2940	2940	2940	2940	0
70	20240118	185800	52788985	2940	2940	2940	2940	0
71	20240118	185700	52788985	2940	2940	2940	2940	0
72	20240118	185600	52788985	2940	2940	2940	2940	0
73	20240118	185500	52788985	2940	2940	2940	2940	0
74	20240118	185400	52788985	2940	2940	2940	2940	0
75	20240118	185300	52788985	2940	2940	2940	2940	0
76	20240118	185200	52788985	2940	2940	2940	2940	0
77	20240118	185100	52788985	2940	2940	2940	2940	0
78	20240118	185000	52788985	2940	2940	2940	2940	0
79	20240118	184900	52788985	2940	2940	2940	2940	0
80	20240118	184800	52788985	2940	2940	2940	2940	0
81	20240118	184700	52788985	2940	2940	2940	2940	0
82	20240118	184600	52788985	2940	2940	2940	2940	0
83	20240118	184500	52788985	2940	2940	2940	2940	0
84	20240118	184400	52788985	2940	2940	2940	2940	0
85	20240118	184300	52788985	2940	2940	2940	2940	0
86	20240118	184200	52788985	2940	2940	2940	2940	0
87	20240118	184100	52788985	2940	2940	2940	2940	0
88	20240118	184000	52788985	2940	2940	2940	2940	0
89	20240118	183900	52788985	2940	2940	2940	2940	0
90	20240118	183800	52788985	2940	2940	2940	2940	0
91	20240118	183700	52788985	2940	2940	2940	2940	0
92	20240118	183600	52788985	2940	2940	2940	2940	388
93	20240118	183500	52788985	2940	2940	2940	2940	0
94	20240118	183400	52788985	2940	2940	2940	2940	0
95	20240118	183300	52788985	2940	2940	2940	2940	0
96	20240118	183200	52788985	2940	2940	2940	2940	0
97	20240118	183100	52788985	2940	2940	2940	2940	0
98	20240118	183000	52788985	2940	2940	2940	2940	0
99	20240118	182900	52788985	2940	2940	2940	2940	0
100	20240118	182800	52788985	2940	2940	2940	2940	0
101	20240118	182700	52788985	2940	2940	2940	2940	0
102	20240118	182600	52788985	2940	2940	2940	2940	0
103	20240118	182500	52788985	2940	2940	2940	2940	0
104	20240118	182400	52788985	2940	2940	2940	2940	0
105	20240118	182300	52788985	2940	2940	2940	2940	0
106	20240118	182200	52788985	2940	2940	2940	2940	0
107	20240118	182100	52788985	2940	2940	2940	2940	0
108	20240118	182000	52788985	2940	2940	2940	2940	0
109	20240118	181900	52788985	2940	2940	2940	2940	0
110	20240118	181800	52788985	2940	2940	2940	2940	0
111	20240118	181700	52788985	2940	2940	2940	2940	0
112	20240118	181600	52788985	2940	2940	2940	2940	0
113	20240118	181500	52788985	2940	2940	2940	2940	0
114	20240118	181400	52788985	2940	2940	2940	2940	0
115	20240118	181300	52788985	2940	2940	2940	2940	0
116	20240118	181200	52788985	2940	2940	2940	2940	0
117	20240118	181100	52788985	2940	2940	2940	2940	0
118	20240118	181000	52788985	2940	2940	2940	2940	0
119	20240118	180900	52788985	2940	2940	2940	2940	0
120	20240118	180800	52788985	2940	2940	2940	2940	0
121	20240118	180700	52788985	2940	2940	2940	2940	0
122	20240118	180600	52788985	2940	2940	2940	2940	388
123	20240118	180500	52788985	2940	2940	2940	2940	0
124	20240118	180400	52788985	2940	2940	2940	2940	0
125	20240118	180300	52788985	2940	2940	2940	2940	0
126	20240118	180200	52788985	2940	2940	2940	2940	0
127	20240118	180100	52788985	2940	2940	2940	2940	0
128	20240118	180000	52788985	2940	2940	2940	2940	0
129	20240118	175900	52788985	2940	2940	2940	2940	0
130	20240118	175800	52788985	2940	2940	2940	2940	0
131	20240118	175700	52788985	2940	2940	2940	2940	0
132	20240118	175600	52788985	2940	2940	2940	2940	0
133	20240118	175500	52788985	2940	2940	2940	2940	0
134	20240118	175400	52788985	2940	2940	2940	2940	0
135	20240118	175300	52788985	2940	2940	2940	2940	0
136	20240118	175200	52788985	2940	2940	2940	2940	0
137	20240118	175100	52788985	2940	2940	2940	2940	0
138	20240118	175000	52788985	2940	2940	2940	2940	0
139	20240118	174900	52788985	2940	2940	2940	2940	0
140	20240118	174800	52788985	2940	2940	2940	2940	0
141	20240118	174700	52788985	2940	2940	2940	2940	0
142	20240118	174600	52788985	2940	2940	2940	2940	0
143	20240118	174500	52788985	2940	2940	2940	2940	0
144	20240118	174400	52788985	2940	2940	2940	2940	0
145	20240118	174300	52788985	2940	2940	2940	2940	0
146	20240118	174200	52788985	2940	2940	2940	2940	0
147	20240118	174100	52788985	2940	2940	2940	2940	0
148	20240118	174000	52788985	2940	2940	2940	2940	0
149	20240118	173900	52788985	2940	2940	2940	2940	0
150	20240118	173800	52788985	2940	2940	2940	2940	0
151	20240118	173700	52788985	2940	2940	2940	2940	0
152	20240118	173600	52788985	2940	2940	2940	2940	388
153	20240118	173500	52788985	2940	2940	2940	2940	0
154	20240118	173400	52788985	2940	2940	2940	2940	0
155	20240118	173300	52788985	2940	2940	2940	2940	0
156	20240118	173200	52788985	2940	2940	2940	2940	0
157	20240118	173100	52788985	2940	2940	2940	2940	0
158	20240118	173000	52788985	2940	2940	2940	2940	0
159	20240118	172900	52788985	2940	2940	2940	2940	0
160	20240118	172800	52788985	2940	2940	2940	2940	0
161	20240118	172700	52788985	2940	2940	2940	2940	0
162	20240118	172600	52788985	2940	2940	2940	2940	0
163	20240118	172500	52788985	2940	2940	2940	2940	0
164	20240118	172400	52788985	2940	2940	2940	2940	0
165	20240118	172300	52788985	2940	2940	2940	2940	0
166	20240118	172200	52788985	2940	2940	2940	2940	0
167	20240118	172100	52788985	2940	2940	2940	2940	0
168	20240118	172000	52788985	2940	2940	2940	2940	0
169	20240118	171900	52788985	2940	2940	2940	2940	0
170	20240118	171800	52788985	2940	2940	2940	2940	0
171	20240118	171700	52788985	2940	2940	2940	2940	0
172	20240118	171600	52788985	2940	2940	2940	2940	0
173	20240118	171500	52788985	2940	2940	2940	2940	0
174	20240118	171400	52788985	2940	2940	2940	2940	0
175	20240118	171300	52788985	2940	2940	2940	2940	0
176	20240118	171200	52788985	2940	2940	2940	2940	0
177	20240118	171100	52788985	2940	2940	2940	2940	0
178	20240118	171000	52788985	2940	2940	2940	2940	0
179	20240118	170900	52788985	2940	2940	2940	2940	0
180	20240118	170800	52788985	2940	2940	2940	2940	0
181	20240118	170700	52788985	2940	2940	2940	2940	0
182	20240118	170600	52788985	2940	2940	2940	2940	388
183	20240118	170500	52788985	2940	2940	2940	2940	0
184	20240118	170400	52788985	2940	2940	2940	2940	0
185	20240118	170300	52788985	2940	2940	2940	2940	0
186	20240118	170200	52788985	2940	2940	2940	2940	0
187	20240118	170100	52788985	2940	2940	2940	2940	0
188	20240118	170000	52788985	2940	2940	2940	2940	0
189	20240118	165900	52788985	2940	2940	2940	2940	0
190	20240118	165800	52788985	2940	2940	2940	2940	0
191	20240118	165700	52788985	2940	2940	2940	2940	0
192	20240118	165600	52788985	2940	2940	2940	2940	0
193	20240118	165500	52788985	2940	2940	2940	2940	0
194	20240118	165400	52788985	2940	2940	2940	2940	0
195	20240118	165300	52788985	2940	2940	2940	2940	0
196	20240118	165200	52788985	2940	2940	2940	2940	0
197	20240118	165100	52788985	2940	2940	2940	2940	0
198	20240118	165000	52788985	2940	2940	2940	2940	0
199	20240118	164900	52788985	2940	2940	2940	2940	0
200	20240118	164800	52788985	2940	2940	2940	2940	0
201	20240118	164700	52788985	2940	2940	2940	2940	0
202	20240118	164600	52788985	2940	2940	2940	2940	0
203	20240118	164500	52788985	2940	2940	2940	2940	0
204	20240118	164400	52788985	2940	2940	2940	2940	0
205	20240118	164300	52788985	2940	2940	2940	2940	0
206	20240118	164200	52788985	2940	2940	2940	2940	0
207	20240118	164100	52788985	2940	2940	2940	2940	0
208	20240118	164000	52788985	2940	2940	2940	2940	0
209	20240118	163900	52788985	2940	2940	2940	2940	0
210	20240118	163800	52788985	2940	2940	2940	2940	0
211	20240118	163700	52788985	2940	2940	2940	2940	0
212	20240118	163600	52788985	2940	2940	2940	2940	388
213	20240118	163500	52788985	2940	2940	2940	2940	0
214	20240118	163400	52788985	2940	2940	2940	2940	0
215	20240118	163300	52788985	2940	2940	2940	2940	0
216	20240118	163200	52788985	2940	2940	2940	2940	0
217	20240118	163100	52788985	2940	2940	2940	2940	0
218	20240118	163000	52788985	2940	2940	2940	2940	0
219	20240118	162900	52788985	2940	2940	2940	2940	0
220	20240118	162800	52788985	2940	2940	2940	2940	0
221	20240118	162700	52788985	2940	2940	2940	2940	0
222	20240118	162600	52788985	2940	2940	2940	2940	0
223	20240118	162500	52788985	2940	2940	2940	2940	0
224	20240118	162400	52788985	2940	2940	2940	2940	0
225	20240118	162300	52788985	2940	2940	2940	2940	0
226	20240118	162200	52788985	2940	2940	2940	2940	0
227	20240118	162100	52788985	2940	2940	2940	2940	0
228	20240118	162000	52788985	2940	2940	2940	2940	0
229	20240118	161900	52788985	2940	2940	2940	2940	0
230	20240118	161800	52788985	2940	2940	2940	2940	0
231	20240118	161700	52788985	2940	2940	2940	2940	0
232	20240118	161600	52788985	2940	2940	2940	2940	0
233	20240118	161500	52788985	2940	2940	2940	2940	0
234	20240118	161400	52788985	2940	2940	2940	2940	0
235	20240118	161300	52788985	2940	2940	2940	2940	0
236	20240118	161200	52788985	2940	2940	2940	2940	0
237	20240118	161100	52788985	2940	2940	2940	2940	0
238	20240118	161000	52788985	2940	2940	2940	2940	0
239	20240118	160900	52788985	2940	2940	2940	2940	0
240	20240118	160800	52788985	2940	2940	2940	2940	0
241	20240118	160700	52788985	2940	2940	2940	2940	0
242	20240118	160600	52788985	2940	2940	2940	2940	388
243	20240118	160500	52788985	2940	2940	2940	2940	0
244	20240118	160400	52788985	2940	2940	2940	2940	0
245	20240118	160300	52788985	2940	2940	2940	2940	0
246	20240118	160200	52788985	2940	2940	2940	2940	0
247	20240118	160100	52788985	2940	2940	2940	2940	0
248	20240118	160000	52788985	2940	2940	2940	2940	0
249	20240118	155900	52788985	2940	2940	2940	2940	0
250	20240118	155800	52788985	2940	2940	2940	2940	0
251	20240118	155700	52788985	2940	2940	2940	2940	0
252	20240118	155600	52788985	2940	2940	2940	2940	0
253	20240118	155500	52788985	2940	2940	2940	2940	0
254	20240118	155400	52788985	2940	2940	2940	2940	0
255	20240118	155300	52788985	2940	2940	2940	2940	0
256	20240118	155200	52788985	2940	2940	2940	2940	0
257	20240118	155100	52788985	2940	2940	2940	2940	0
258	20240118	155000	52788985	2940	2940	2940	2940	0
259	20240118	154900	52788985	2940	2940	2940	2940	0
260	20240118	154800	52788985	2940	2940	2940	2940	0
261	20240118	154700	52788985	2940	2940	2940	2940	0
262	20240118	154600	52788985	2940	2940	2940	2940	0
263	20240118	154500	52788985	2940	2940	2940	2940	0
264	20240118	154400	52788985	2940	2940	2940	2940	0
265	20240118	154300	52788985	2940	2940	2940	2940	0
266	20240118	154200	52788985	2940	2940	2940	2940	0
267	20240118	154100	52788985	2940	2940	2940	2940	0
268	20240118	154000	52788985	2940	2940	2940	2940	0
269	20240118	153900	52788985	2940	2940	2940	2940	0
270	20240118	153800	52788985	2940	2940	2940	2940	0
271	20240118	153700	52788985	2940	2940	2940	2940	0
272	20240118	153600	52788985	2940	2940	2940	2940	388
273	20240118	153500	52788985	2940	2940	2940	2940	0
274	20240118	153400	52788985	2940	2940	2940	2940	0
275	20240118	153300	52788985	2940	2940	2940	2940	0
276	20240118	153200	52788985	2940	2940	2940	2940	0
277	20240118	153100	52788985	2940	2940	2940	2940	0
278	20240118	153000	52788985	2940	2940	2940	2940	388
279	20240118	152900	51648265	2925	2925	2925	2925	0
280	20240118	152800	51648265	2925	2925	2925	2925	0
281	20240118	152700	51648265	2925	2925	2925	2925	0
282	20240118	152600	51648265	2925	2925	2925	2925	0
283	20240118	152500	51648265	2925	2925	2925	2925	0
284	20240118	152400	51648265	2925	2925	2925	2925	0
285	20240118	152300	51648265	2925	2925	2925	2925	0
286	20240118	152200	51648265	2925	2925	2925	2925	0
287	20240118	152100	51648265	2925	2925	2925	2925	0
288	20240118	152000	51648265	2925	2925	2925	2925	0
289	20240118	151900	51648265	2925	2925	2925	2925	0
290	20240118	151800	51648265	2925	2925	2925	2925	5
291	20240118	151700	51633640	2925	2925	2925	2925	0
292	20240118	151600	51633640	2925	2925	2925	2925	0
293	20240118	151500	51633640	2925	2925	2925	2925	0
294	20240118	151400	51633640	2925	2925	2925	2925	0
295	20240118	151300	51633640	2925	2925	2925	2925	0
296	20240118	151200	51633640	2925	2925	2925	2925	0
297	20240118	151100	51633640	2925	2925	2925	2925	0
298	20240118	151000	51633640	2925	2925	2925	2925	0
299	20240118	150900	51633640	2925	2925	2925	2925	1
300	20240118	150800	51630715	2925	2925	2925	2925	0
301	20240118	150700	51630715	2925	2925	2925	2925	0
302	20240118	150600	51630715	2925	2925	2925	2925	0
303	20240118	150500	51630715	2925	2925	2925	2925	0
304	20240118	150400	51630715	2925	2925	2925	2925	0
305	20240118	150300	51630715	2925	2925	2925	2925	0
306	20240118	150200	51630715	2925	2925	2925	2925	0
307	20240118	150100	51630715	2925	2925	2925	2925	0
308	20240118	150000	51630715	2925	2925	2925	2925	0
309	20240118	145900	51630715	2925	2925	2925	2925	5
310	20240118	145800	51616090	2920	2920	2920	2920	0
311	20240118	145700	51616090	2920	2920	2920	2920	0
312	20240118	145600	51616090	2920	2920	2920	2920	0
313	20240118	145500	51616090	2920	2920	2920	2920	0
314	20240118	145400	51616090	2920	2920	2920	2920	0
315	20240118	145300	51616090	2920	2920	2920	2920	0
316	20240118	145200	51616090	2920	2920	2920	2920	0
317	20240118	145100	51616090	2920	2920	2920	2920	0
318	20240118	145000	51616090	2920	2920	2920	2920	0
319	20240118	144900	51616090	2920	2920	2920	2920	0
320	20240118	144800	51616090	2920	2920	2920	2920	0
321	20240118	144700	51616090	2920	2920	2920	2920	0
322	20240118	144600	51616090	2920	2920	2920	2920	30
323	20240118	144500	51528490	2920	2920	2920	2920	0
324	20240118	144400	51528490	2920	2920	2920	2920	0
325	20240118	144300	51528490	2920	2920	2920	2920	0
326	20240118	144200	51528490	2920	2920	2920	2920	0
327	20240118	144100	51528490	2920	2920	2920	2920	0
328	20240118	144000	51528490	2920	2920	2920	2920	0
329	20240118	143900	51528490	2920	2920	2920	2920	4
330	20240118	143800	51516810	2920	2920	2920	2920	0
331	20240118	143700	51516810	2920	2920	2920	2920	0
332	20240118	143600	51516810	2920	2920	2920	2920	0
333	20240118	143500	51516810	2920	2920	2920	2920	0
334	20240118	143400	51516810	2920	2920	2920	2920	0
335	20240118	143300	51516810	2920	2920	2920	2920	0
336	20240118	143200	51516810	2920	2920	2920	2920	0
337	20240118	143100	51516810	2920	2920	2920	2920	0
338	20240118	143000	51516810	2920	2920	2920	2920	0
339	20240118	142900	51516810	2920	2920	2920	2920	0
340	20240118	142800	51516810	2920	2920	2920	2920	0
341	20240118	142700	51516810	2920	2920	2920	2920	0
342	20240118	142600	51516810	2920	2920	2920	2920	0
343	20240118	142500	51516810	2920	2920	2920	2920	0
344	20240118	142400	51516810	2920	2920	2920	2920	0
345	20240118	142300	51516810	2920	2920	2920	2920	0
346	20240118	142200	51516810	2920	2920	2920	2920	0
347	20240118	142100	51516810	2920	2920	2920	2920	0
348	20240118	142000	51516810	2920	2920	2920	2920	0
349	20240118	141900	51516810	2920	2920	2920	2920	0
350	20240118	141800	51516810	2920	2920	2920	2920	11
351	20240118	141700	51484690	2920	2920	2920	2920	0
352	20240118	141600	51484690	2920	2920	2920	2920	0
353	20240118	141500	51484690	2920	2920	2920	2920	0
354	20240118	141400	51484690	2920	2920	2920	2920	0
355	20240118	141300	51484690	2920	2920	2920	2920	0
356	20240118	141200	51484690	2920	2920	2920	2920	0
357	20240118	141100	51484690	2920	2920	2920	2920	0
358	20240118	141000	51484690	2920	2920	2920	2920	0
359	20240118	140900	51484690	2920	2920	2920	2920	0
360	20240118	140800	51484690	2920	2920	2920	2920	0
361	20240118	140700	51484690	2920	2920	2920	2920	5
362	20240118	140600	51470090	2910	2910	2910	2910	0
363	20240118	140500	51470090	2910	2910	2910	2910	0
364	20240118	140400	51470090	2910	2910	2910	2910	0
365	20240118	140300	51470090	2910	2910	2910	2910	0
366	20240118	140200	51470090	2910	2910	2910	2910	0
367	20240118	140100	51470090	2910	2910	2910	2910	0
368	20240118	140000	51470090	2910	2910	2910	2910	0
369	20240118	135900	51470090	2910	2910	2910	2910	0
370	20240118	135800	51470090	2910	2910	2910	2910	0
371	20240118	135700	51470090	2910	2910	2910	2910	0
372	20240118	135600	51470090	2910	2910	2910	2910	0
373	20240118	135500	51470090	2910	2910	2910	2910	0
374	20240118	135400	51470090	2910	2910	2910	2910	0
375	20240118	135300	51470090	2910	2910	2910	2910	0
376	20240118	135200	51470090	2910	2910	2910	2910	0
377	20240118	135100	51470090	2910	2910	2910	2910	0
378	20240118	135000	51470090	2910	2910	2910	2910	28
379	20240118	134900	51388610	2945	2945	2945	2945	0
380	20240118	134800	51388610	2945	2945	2945	2945	0
381	20240118	134700	51388610	2945	2945	2945	2945	0
382	20240118	134600	51388610	2945	2945	2945	2945	0
383	20240118	134500	51388610	2945	2945	2945	2945	0
384	20240118	134400	51388610	2945	2945	2945	2945	0
385	20240118	134300	51388610	2945	2945	2945	2945	0
386	20240118	134200	51388610	2945	2945	2945	2945	0
387	20240118	134100	51388610	2945	2945	2945	2945	0
388	20240118	134000	51388610	2945	2945	2945	2945	0
389	20240118	133900	51388610	2945	2945	2945	2945	0
390	20240118	133800	51388610	2945	2945	2945	2945	0
391	20240118	133700	51388610	2945	2945	2945	2945	0
392	20240118	133600	51388610	2945	2945	2945	2945	0
393	20240118	133500	51388610	2945	2945	2945	2945	0
394	20240118	133400	51388610	2945	2945	2945	2945	0
395	20240118	133300	51388610	2945	2945	2945	2945	0
396	20240118	133200	51388610	2945	2945	2945	2945	0
397	20240118	133100	51388610	2945	2945	2945	2945	0
398	20240118	133000	51388610	2945	2945	2945	2945	0
399	20240118	132900	51388610	2945	2945	2945	2945	0
400	20240118	132800	51388610	2945	2945	2945	2945	0
401	20240118	132700	51388610	2945	2945	2945	2945	0
402	20240118	132600	51388610	2945	2945	2945	2945	0
403	20240118	132500	51388610	2945	2945	2945	2945	0
404	20240118	132400	51388610	2945	2945	2945	2945	0
405	20240118	132300	51388610	2945	2945	2945	2945	0
406	20240118	132200	51388610	2945	2945	2945	2945	0
407	20240118	132100	51388610	2945	2945	2945	2945	0
408	20240118	132000	51388610	2945	2945	2945	2945	0
409	20240118	131900	51388610	2945	2945	2945	2945	0
410	20240118	131800	51388610	2945	2915	2945	2915	7
411	20240118	131700	51368100	2900	2900	2900	2900	0
412	20240118	131600	51368100	2900	2900	2900	2900	0
413	20240118	131500	51368100	2900	2900	2900	2900	0
414	20240118	131400	51368100	2900	2900	2900	2900	0
415	20240118	131300	51368100	2900	2900	2900	2900	853
416	20240118	131200	48894400	2900	2900	2900	2900	0
417	20240118	131100	48894400	2900	2900	2900	2900	0
418	20240118	131000	48894400	2900	2900	2900	2900	162
419	20240118	130900	48424600	2900	2900	2900	2900	0
420	20240118	130800	48424600	2900	2900	2900	2900	0
421	20240118	130700	48424600	2900	2900	2900	2900	0
422	20240118	130600	48424600	2900	2900	2900	2900	0
423	20240118	130500	48424600	2900	2900	2900	2900	0
424	20240118	130400	48424600	2900	2900	2900	2900	0
425	20240118	130300	48424600	2900	2900	2900	2900	0
426	20240118	130200	48424600	2900	2900	2900	2900	0
427	20240118	130100	48424600	2900	2900	2900	2900	0
428	20240118	130000	48424600	2900	2900	2900	2900	0
429	20240118	125900	48424600	2900	2900	2900	2900	600
430	20240118	125800	46684600	2900	2900	2900	2900	0
431	20240118	125700	46684600	2900	2900	2900	2900	0
432	20240118	125600	46684600	2900	2900	2900	2900	500
433	20240118	125500	45234600	2900	2900	2900	2900	1000
434	20240118	125400	42334600	2900	2900	2900	2900	0
435	20240118	125300	42334600	2900	2900	2900	2900	0
436	20240118	125200	42334600	2900	2900	2900	2900	0
437	20240118	125100	42334600	2900	2900	2900	2900	0
438	20240118	125000	42334600	2900	2900	2900	2900	0
439	20240118	124900	42334600	2900	2900	2900	2900	0
440	20240118	124800	42334600	2900	2900	2900	2900	0
441	20240118	124700	42334600	2900	2900	2900	2900	0
442	20240118	124600	42334600	2900	2900	2900	2900	0
443	20240118	124500	42334600	2900	2900	2900	2900	0
444	20240118	124400	42334600	2900	2900	2900	2900	0
445	20240118	124300	42334600	2900	2900	2900	2900	0
446	20240118	124200	42334600	2900	2900	2900	2900	0
447	20240118	124100	42334600	2900	2900	2900	2900	0
448	20240118	124000	42334600	2900	2900	2900	2900	0
449	20240118	123900	42334600	2900	2900	2900	2900	0
450	20240118	123800	42334600	2900	2900	2900	2900	0
451	20240118	123700	42334600	2900	2900	2900	2900	3000
452	20240118	123600	33634600	2890	2890	2890	2890	0
453	20240118	123500	33634600	2890	2890	2890	2890	0
454	20240118	123400	33634600	2890	2890	2890	2890	0
455	20240118	123300	33634600	2890	2890	2890	2890	0
456	20240118	123200	33634600	2890	2890	2890	2890	0
457	20240118	123100	33634600	2890	2900	2900	2890	59
458	20240118	123000	33463920	2890	2890	2890	2890	1
459	20240118	122900	33461030	2900	2900	2900	2900	0
460	20240118	122800	33461030	2900	2900	2900	2900	0
461	20240118	122700	33461030	2900	2900	2900	2900	2800
462	20240118	122600	25341030	2900	2900	2900	2900	0
463	20240118	122500	25341030	2900	2900	2900	2900	0
464	20240118	122400	25341030	2900	2900	2900	2900	0
465	20240118	122300	25341030	2900	2900	2900	2900	0
466	20240118	122200	25341030	2900	2900	2900	2900	0
467	20240118	122100	25341030	2900	2900	2900	2900	0
468	20240118	122000	25341030	2900	2900	2900	2900	0
469	20240118	121900	25341030	2900	2900	2900	2900	0
470	20240118	121800	25341030	2900	2895	2900	2895	3500
471	20240118	121700	15194730	2890	2890	2890	2890	0
472	20240118	121600	15194730	2890	2890	2890	2890	0
473	20240118	121500	15194730	2890	2890	2890	2890	0
474	20240118	121400	15194730	2890	2890	2890	2890	17
475	20240118	121300	15145600	2890	2890	2890	2890	83
476	20240118	121200	14905730	2890	2890	2890	2890	0
477	20240118	121100	14905730	2890	2890	2890	2890	0
478	20240118	121000	14905730	2890	2890	2890	2890	1
479	20240118	120900	14902840	2890	2890	2890	2890	0
480	20240118	120800	14902840	2890	2890	2890	2890	0
481	20240118	120700	14902840	2890	2890	2890	2890	0
482	20240118	120600	14902840	2890	2890	2890	2890	0
483	20240118	120500	14902840	2890	2890	2890	2890	0
484	20240118	120400	14902840	2890	2890	2890	2890	0
485	20240118	120300	14902840	2890	2890	2890	2890	0
486	20240118	120200	14902840	2890	2890	2890	2890	84
487	20240118	120100	14660080	2890	2890	2890	2890	0
488	20240118	120000	14660080	2890	2885	2890	2885	38
489	20240118	115900	14550370	2885	2885	2885	2885	29
490	20240118	115800	14466705	2885	2885	2885	2885	0
491	20240118	115700	14466705	2885	2885	2885	2885	30
492	20240118	115600	14380155	2885	2885	2885	2885	0
493	20240118	115500	14380155	2885	2885	2885	2885	26
494	20240118	115400	14305145	2890	2890	2890	2890	2
495	20240118	115300	14299365	2890	2890	2890	2890	4
496	20240118	115200	14287805	2885	2885	2885	2885	0
497	20240118	115100	14287805	2885	2885	2885	2885	0
498	20240118	115000	14287805	2885	2885	2885	2885	28
499	20240118	114900	14207025	2885	2885	2885	2885	0
500	20240118	114800	14207025	2885	2885	2885	2885	31
501	20240118	114700	14117590	2885	2885	2885	2885	0
502	20240118	114600	14117590	2885	2885	2885	2885	25
503	20240118	114500	14045465	2890	2890	2890	2890	0
504	20240118	114400	14045465	2890	2890	2890	2890	33
505	20240118	114300	13950095	2890	2890	2890	2890	0
506	20240118	114200	13950095	2890	2890	2890	2890	0
507	20240118	114100	13950095	2890	2890	2890	2890	23
508	20240118	114000	13883625	2890	2890	2890	2890	0
509	20240118	113900	13883625	2890	2890	2890	2890	33
510	20240118	113800	13788255	2890	2890	2890	2890	0
511	20240118	113700	13788255	2890	2890	2890	2890	23
512	20240118	113600	13721785	2900	2895	2900	2895	83
513	20240118	113500	13481240	2895	2895	2895	2895	0
514	20240118	113400	13481240	2895	2895	2895	2895	4
515	20240118	113300	13469660	2895	2895	2895	2895	1
516	20240118	113200	13466765	2890	2890	2890	2890	22
517	20240118	113100	13403185	2890	2890	2890	2890	0
518	20240118	113000	13403185	2890	2890	2890	2890	30
519	20240118	112900	13316485	2885	2885	2885	2885	0
520	20240118	112800	13316485	2885	2885	2885	2885	26
521	20240118	112700	13241475	2885	2885	2885	2885	0
522	20240118	112600	13241475	2885	2885	2885	2885	0
523	20240118	112500	13241475	2885	2885	2885	2885	29
524	20240118	112400	13157810	2885	2885	2885	2885	0
525	20240118	112300	13157810	2885	2885	2885	2885	27
526	20240118	112200	13079915	2890	2890	2890	2890	0
527	20240118	112100	13079915	2890	2890	2890	2890	28
528	20240118	112000	12998995	2895	2895	2895	2895	14
529	20240118	111900	12958465	2885	2885	2885	2885	0
530	20240118	111800	12958465	2885	2885	2885	2885	28
531	20240118	111700	12877685	2885	2885	2885	2885	0
532	20240118	111600	12877685	2885	2885	2885	2885	36
533	20240118	111500	12773825	2890	2890	2890	2885	34
534	20240118	111400	12675640	2885	2890	2890	2885	24
535	20240118	111300	12606380	2885	2885	2885	2885	0
536	20240118	111200	12606380	2885	2885	2885	2885	30
537	20240118	111100	12519830	2890	2890	2890	2890	6
538	20240118	111000	12502490	2890	2890	2890	2890	0
539	20240118	110900	12502490	2890	2895	2895	2890	11
540	20240118	110800	12470650	2890	2890	2890	2890	0
541	20240118	110700	12470650	2890	2885	2890	2885	40
542	20240118	110600	12355210	2890	2890	2890	2890	0
543	20240118	110500	12355210	2890	2890	2890	2890	18
544	20240118	110400	12303190	2895	2895	2895	2895	5
545	20240118	110300	12288715	2895	2895	2895	2895	1
546	20240118	110200	12285820	2895	2895	2895	2895	0
547	20240118	110100	12285820	2895	2895	2895	2895	0
548	20240118	110000	12285820	2895	2895	2895	2895	25
549	20240118	105900	12213445	2895	2895	2895	2895	0
550	20240118	105800	12213445	2895	2900	2900	2895	33
551	20240118	105700	12117905	2895	2895	2895	2895	0
552	20240118	105600	12117905	2895	2900	2900	2895	28
553	20240118	105500	12036840	2900	2900	2900	2900	1
554	20240118	105400	12033940	2900	2900	2900	2900	4
555	20240118	105300	12022340	2900	2905	2905	2900	19
556	20240118	105200	11967235	2905	2905	2905	2905	0
557	20240118	105100	11967235	2905	2905	2905	2905	27
558	20240118	105000	11888800	2905	2905	2905	2905	0
559	20240118	104900	11888800	2905	2905	2905	2905	68
560	20240118	104800	11691260	2905	2905	2905	2905	0
561	20240118	104700	11691260	2905	2905	2905	2905	23
562	20240118	104600	11624445	2905	2905	2905	2905	0
563	20240118	104500	11624445	2905	2905	2905	2905	34
564	20240118	104400	11525675	2910	2910	2910	2910	1
565	20240118	104300	11522765	2905	2905	2905	2905	0
566	20240118	104200	11522765	2905	2905	2905	2905	22
567	20240118	104100	11458855	2905	2905	2905	2905	0
568	20240118	104000	11458855	2905	2905	2905	2905	36
569	20240118	103900	11354275	2905	2905	2905	2905	19
570	20240118	103800	11299080	2905	2905	2905	2905	0
571	20240118	103700	11299080	2905	2905	2905	2905	1
572	20240118	103600	11296175	2910	2910	2910	2910	0
573	20240118	103500	11296175	2910	2910	2910	2910	34
574	20240118	103400	11197235	2910	2910	2910	2910	0
575	20240118	103300	11197235	2910	2910	2910	2910	22
576	20240118	103200	11133215	2910	2910	2910	2910	0
577	20240118	103100	11133215	2910	2910	2910	2910	30
578	20240118	103000	11045915	2910	2910	2910	2910	0
579	20240118	102900	11045915	2910	2910	2910	2910	0
580	20240118	102800	11045915	2910	2910	2910	2910	26
581	20240118	102700	10970255	2910	2910	2910	2910	0
582	20240118	102600	10970255	2910	2910	2910	2910	33
583	20240118	102500	10874225	2910	2910	2910	2910	17
584	20240118	102400	10824755	2910	2910	2910	2910	23
585	20240118	102300	10757825	2915	2915	2915	2915	0
586	20240118	102200	10757825	2915	2915	2915	2915	15
587	20240118	102100	10714100	2915	2915	2915	2915	0
588	20240118	102000	10714100	2915	2915	2915	2915	0
589	20240118	101900	10714100	2915	2915	2915	2915	24
590	20240118	101800	10644140	2915	2915	2915	2915	0
591	20240118	101700	10644140	2915	2915	2915	2915	32
592	20240118	101600	10550860	2915	2915	2915	2915	0
593	20240118	101500	10550860	2915	2915	2915	2915	25
594	20240118	101400	10477985	2935	2935	2935	2935	2
595	20240118	101300	10472115	2915	2915	2915	2915	0
596	20240118	101200	10472115	2915	2915	2915	2915	30
597	20240118	101100	10384665	2915	2915	2915	2915	0
598	20240118	101000	10384665	2915	2915	2915	2915	26
599	20240118	100900	10308875	2915	2915	2915	2915	0
600	20240118	100800	10308875	2915	2915	2915	2915	34
601	20240118	100700	10209765	2915	2915	2915	2915	171
602	20240118	100600	9711300	2915	2915	2915	2915	22
603	20240118	100500	9647170	2915	2915	2915	2915	0
604	20240118	100400	9647170	2915	2915	2915	2915	0
605	20240118	100300	9647170	2915	2915	2915	2915	28
606	20240118	100200	9565550	2935	2935	2935	2935	1
607	20240118	100100	9562615	2915	2915	2915	2915	28
608	20240118	100000	9480995	2935	2935	2935	2935	1
609	20240118	095900	9478060	2920	2920	2920	2920	33
610	20240118	095800	9381700	2945	2920	2945	2920	29
611	20240118	095700	9296580	2915	2915	2915	2915	0
612	20240118	095600	9296580	2915	2915	2915	2915	23
613	20240118	095500	9229535	2915	2915	2915	2915	554
614	20240118	095400	7614625	2910	2910	2910	2910	32
615	20240118	095300	7521505	2910	2910	2910	2910	0
616	20240118	095200	7521505	2910	2885	2910	2885	44
617	20240118	095100	7394065	2915	2915	2915	2915	0
618	20240118	095000	7394065	2915	2885	2915	2885	100
619	20240118	094900	7103525	2885	2885	2885	2885	0
620	20240118	094800	7103525	2885	2885	2885	2885	0
621	20240118	094700	7103525	2885	2885	2885	2885	25
622	20240118	094600	7031400	2885	2885	2885	2885	0
623	20240118	094500	7031400	2885	2885	2885	2885	31
624	20240118	094400	6941965	2885	2885	2885	2885	0
625	20240118	094300	6941965	2885	2885	2885	2885	26
626	20240118	094200	6866955	2885	2885	2885	2885	0
627	20240118	094100	6866955	2885	2885	2885	2885	34
628	20240118	094000	6768865	2890	2890	2890	2890	0
629	20240118	093900	6768865	2890	2890	2890	2890	0
630	20240118	093800	6768865	2890	2915	2915	2890	22
631	20240118	093700	6705260	2895	2895	2895	2895	0
632	20240118	093600	6705260	2895	2895	2895	2895	30
633	20240118	093500	6618410	2915	2915	2915	2915	0
634	20240118	093400	6618410	2915	2885	2915	2885	256
635	20240118	093300	5875925	2885	2885	2885	2885	0
636	20240118	093200	5875925	2885	2885	2885	2880	129
637	20240118	093100	5504260	2885	2885	2885	2885	3
638	20240118	093000	5495605	2880	2880	2880	2880	0
639	20240118	092900	5495605	2880	2880	2880	2880	24
640	20240118	092800	5426485	2880	2880	2880	2880	0
641	20240118	092700	5426485	2880	2880	2880	2880	34
642	20240118	092600	5328565	2895	2895	2895	2895	0
643	20240118	092500	5328565	2895	2870	2895	2870	24
644	20240118	092400	5259660	2880	2880	2880	2880	31
645	20240118	092300	5170380	2880	2865	2880	2865	62
646	20240118	092200	4992350	2870	2870	2870	2870	80
647	20240118	092100	4762750	2870	2870	2870	2870	0
648	20240118	092000	4762750	2870	2875	2875	2870	24
649	20240118	091900	4693855	2875	2875	2875	2875	22
650	20240118	091800	4630605	2875	2880	2880	2875	4
651	20240118	091700	4619090	2880	2880	2880	2880	3
652	20240118	091600	4610450	2880	2885	2885	2880	489
653	20240118	091500	3202020	2910	2910	2910	2910	3
654	20240118	091400	3193290	2910	2910	2910	2910	0
655	20240118	091300	3193290	2910	2880	2910	2880	29
656	20240118	091200	3109740	2880	2880	2880	2880	0
657	20240118	091100	3109740	2880	2880	2880	2880	28
658	20240118	091000	3029100	2915	2885	2915	2885	11
659	20240118	090900	2997160	2860	2860	2860	2860	29
660	20240118	090800	2914220	2880	2880	2880	2880	0
661	20240118	090700	2914220	2880	2880	2880	2880	1
662	20240118	090600	2911340	2855	2855	2855	2855	27
663	20240118	090500	2834255	2875	2875	2875	2875	0
664	20240118	090400	2834255	2875	2900	2900	2830	399
665	20240118	090300	1694780	2910	2910	2910	2910	0
666	20240118	090200	1694780	2910	2910	2910	2910	86
667	20240118	090100	1444520	2900	2900	2900	2900	28
668	20240118	090000	1363320	2900	2915	2915	2900	468