KissMeData/039020/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192300	79552705	2830	2830	2830	2830	760
3	20240115	192200	79552705	2830	2830	2830	2830	0
4	20240115	192100	79552705	2830	2830	2830	2830	0
5	20240115	192000	79552705	2830	2830	2830	2830	0
6	20240115	191900	79552705	2830	2830	2830	2830	0
7	20240115	191800	79552705	2830	2830	2830	2830	0
8	20240115	191700	79552705	2830	2830	2830	2830	0
9	20240115	191600	79552705	2830	2830	2830	2830	0
10	20240115	191500	79552705	2830	2830	2830	2830	0
11	20240115	191400	79552705	2830	2830	2830	2830	0
12	20240115	191300	79552705	2830	2830	2830	2830	0
13	20240115	191200	79552705	2830	2830	2830	2830	0
14	20240115	191100	79552705	2830	2830	2830	2830	0
15	20240115	191000	79552705	2830	2830	2830	2830	0
16	20240115	190900	79552705	2830	2830	2830	2830	0
17	20240115	190800	79552705	2830	2830	2830	2830	0
18	20240115	190700	79552705	2830	2830	2830	2830	0
19	20240115	190600	79552705	2830	2830	2830	2830	0
20	20240115	190500	79552705	2830	2830	2830	2830	0
21	20240115	190400	79552705	2830	2830	2830	2830	0
22	20240115	190300	79552705	2830	2830	2830	2830	0
23	20240115	190200	79552705	2830	2830	2830	2830	0
24	20240115	190100	79552705	2830	2830	2830	2830	0
25	20240115	190000	79552705	2830	2830	2830	2830	0
26	20240115	185900	79552705	2830	2830	2830	2830	0
27	20240115	185800	79552705	2830	2830	2830	2830	0
28	20240115	185700	79552705	2830	2830	2830	2830	0
29	20240115	185600	79552705	2830	2830	2830	2830	0
30	20240115	185500	79552705	2830	2830	2830	2830	0
31	20240115	185400	79552705	2830	2830	2830	2830	0
32	20240115	185300	79552705	2830	2830	2830	2830	760
33	20240115	185200	79552705	2830	2830	2830	2830	0
34	20240115	185100	79552705	2830	2830	2830	2830	0
35	20240115	185000	79552705	2830	2830	2830	2830	0
36	20240115	184900	79552705	2830	2830	2830	2830	0
37	20240115	184800	79552705	2830	2830	2830	2830	0
38	20240115	184700	79552705	2830	2830	2830	2830	0
39	20240115	184600	79552705	2830	2830	2830	2830	0
40	20240115	184500	79552705	2830	2830	2830	2830	0
41	20240115	184400	79552705	2830	2830	2830	2830	0
42	20240115	184300	79552705	2830	2830	2830	2830	0
43	20240115	184200	79552705	2830	2830	2830	2830	0
44	20240115	184100	79552705	2830	2830	2830	2830	0
45	20240115	184000	79552705	2830	2830	2830	2830	0
46	20240115	183900	79552705	2830	2830	2830	2830	0
47	20240115	183800	79552705	2830	2830	2830	2830	0
48	20240115	183700	79552705	2830	2830	2830	2830	0
49	20240115	183600	79552705	2830	2830	2830	2830	0
50	20240115	183500	79552705	2830	2830	2830	2830	0
51	20240115	183400	79552705	2830	2830	2830	2830	0
52	20240115	183300	79552705	2830	2830	2830	2830	0
53	20240115	183200	79552705	2830	2830	2830	2830	0
54	20240115	183100	79552705	2830	2830	2830	2830	0
55	20240115	183000	79552705	2830	2830	2830	2830	0
56	20240115	182900	79552705	2830	2830	2830	2830	0
57	20240115	182800	79552705	2830	2830	2830	2830	0
58	20240115	182700	79552705	2830	2830	2830	2830	0
59	20240115	182600	79552705	2830	2830	2830	2830	0
60	20240115	182500	79552705	2830	2830	2830	2830	0
61	20240115	182400	79552705	2830	2830	2830	2830	0
62	20240115	182300	79552705	2830	2830	2830	2830	760
63	20240115	182200	79552705	2830	2830	2830	2830	0
64	20240115	182100	79552705	2830	2830	2830	2830	0
65	20240115	182000	79552705	2830	2830	2830	2830	0
66	20240115	181900	79552705	2830	2830	2830	2830	0
67	20240115	181800	79552705	2830	2830	2830	2830	0
68	20240115	181700	79552705	2830	2830	2830	2830	0
69	20240115	181600	79552705	2830	2830	2830	2830	0
70	20240115	181500	79552705	2830	2830	2830	2830	0
71	20240115	181400	79552705	2830	2830	2830	2830	0
72	20240115	181300	79552705	2830	2830	2830	2830	0
73	20240115	181200	79552705	2830	2830	2830	2830	0
74	20240115	181100	79552705	2830	2830	2830	2830	0
75	20240115	181000	79552705	2830	2830	2830	2830	0
76	20240115	180900	79552705	2830	2830	2830	2830	0
77	20240115	180800	79552705	2830	2830	2830	2830	0
78	20240115	180700	79552705	2830	2830	2830	2830	0
79	20240115	180600	79552705	2830	2830	2830	2830	0
80	20240115	180500	79552705	2830	2830	2830	2830	0
81	20240115	180400	79552705	2830	2830	2830	2830	0
82	20240115	180300	79552705	2830	2830	2830	2830	0
83	20240115	180200	79552705	2830	2830	2830	2830	0
84	20240115	180100	79552705	2830	2830	2830	2830	0
85	20240115	180000	79552705	2830	2830	2830	2830	0
86	20240115	175900	79552705	2830	2830	2830	2830	0
87	20240115	175800	79552705	2830	2830	2830	2830	0
88	20240115	175700	79552705	2830	2830	2830	2830	0
89	20240115	175600	79552705	2830	2830	2830	2830	0
90	20240115	175500	79552705	2830	2830	2830	2830	0
91	20240115	175400	79552705	2830	2830	2830	2830	0
92	20240115	175300	79552705	2830	2830	2830	2830	760
93	20240115	175200	79552705	2830	2830	2830	2830	0
94	20240115	175100	79552705	2830	2830	2830	2830	0
95	20240115	175000	79552705	2830	2830	2830	2830	0
96	20240115	174900	79552705	2830	2830	2830	2830	0
97	20240115	174800	79552705	2830	2830	2830	2830	0
98	20240115	174700	79552705	2830	2830	2830	2830	0
99	20240115	174600	79552705	2830	2830	2830	2830	0
100	20240115	174500	79552705	2830	2830	2830	2830	0
101	20240115	174400	79552705	2830	2830	2830	2830	0
102	20240115	174300	79552705	2830	2830	2830	2830	0
103	20240115	174200	79552705	2830	2830	2830	2830	0
104	20240115	174100	79552705	2830	2830	2830	2830	0
105	20240115	174000	79552705	2830	2830	2830	2830	0
106	20240115	173900	79552705	2830	2830	2830	2830	0
107	20240115	173800	79552705	2830	2830	2830	2830	0
108	20240115	173700	79552705	2830	2830	2830	2830	0
109	20240115	173600	79552705	2830	2830	2830	2830	0
110	20240115	173500	79552705	2830	2830	2830	2830	0
111	20240115	173400	79552705	2830	2830	2830	2830	0
112	20240115	173300	79552705	2830	2830	2830	2830	0
113	20240115	173200	79552705	2830	2830	2830	2830	0
114	20240115	173100	79552705	2830	2830	2830	2830	0
115	20240115	173000	79552705	2830	2830	2830	2830	0
116	20240115	172900	79552705	2830	2830	2830	2830	0
117	20240115	172800	79552705	2830	2830	2830	2830	0
118	20240115	172700	79552705	2830	2830	2830	2830	0
119	20240115	172600	79552705	2830	2830	2830	2830	0
120	20240115	172500	79552705	2830	2830	2830	2830	0
121	20240115	172400	79552705	2830	2830	2830	2830	0
122	20240115	172300	79552705	2830	2830	2830	2830	760
123	20240115	172200	79552705	2830	2830	2830	2830	0
124	20240115	172100	79552705	2830	2830	2830	2830	0
125	20240115	172000	79552705	2830	2830	2830	2830	0
126	20240115	171900	79552705	2830	2830	2830	2830	0
127	20240115	171800	79552705	2830	2830	2830	2830	0
128	20240115	171700	79552705	2830	2830	2830	2830	0
129	20240115	171600	79552705	2830	2830	2830	2830	0
130	20240115	171500	79552705	2830	2830	2830	2830	0
131	20240115	171400	79552705	2830	2830	2830	2830	0
132	20240115	171300	79552705	2830	2830	2830	2830	0
133	20240115	171200	79552705	2830	2830	2830	2830	0
134	20240115	171100	79552705	2830	2830	2830	2830	0
135	20240115	171000	79552705	2830	2830	2830	2830	0
136	20240115	170900	79552705	2830	2830	2830	2830	0
137	20240115	170800	79552705	2830	2830	2830	2830	0
138	20240115	170700	79552705	2830	2830	2830	2830	0
139	20240115	170600	79552705	2830	2830	2830	2830	0
140	20240115	170500	79552705	2830	2830	2830	2830	0
141	20240115	170400	79552705	2830	2830	2830	2830	0
142	20240115	170300	79552705	2830	2830	2830	2830	0
143	20240115	170200	79552705	2830	2830	2830	2830	0
144	20240115	170100	79552705	2830	2830	2830	2830	0
145	20240115	170000	79552705	2830	2830	2830	2830	0
146	20240115	165900	79552705	2830	2830	2830	2830	0
147	20240115	165800	79552705	2830	2830	2830	2830	0
148	20240115	165700	79552705	2830	2830	2830	2830	0
149	20240115	165600	79552705	2830	2830	2830	2830	0
150	20240115	165500	79552705	2830	2830	2830	2830	0
151	20240115	165400	79552705	2830	2830	2830	2830	0
152	20240115	165300	79552705	2830	2830	2830	2830	760
153	20240115	165200	79552705	2830	2830	2830	2830	0
154	20240115	165100	79552705	2830	2830	2830	2830	0
155	20240115	165000	79552705	2830	2830	2830	2830	0
156	20240115	164900	79552705	2830	2830	2830	2830	0
157	20240115	164800	79552705	2830	2830	2830	2830	0
158	20240115	164700	79552705	2830	2830	2830	2830	0
159	20240115	164600	79552705	2830	2830	2830	2830	0
160	20240115	164500	79552705	2830	2830	2830	2830	0
161	20240115	164400	79552705	2830	2830	2830	2830	0
162	20240115	164300	79552705	2830	2830	2830	2830	0
163	20240115	164200	79552705	2830	2830	2830	2830	0
164	20240115	164100	79552705	2830	2830	2830	2830	0
165	20240115	164000	79552705	2830	2830	2830	2830	0
166	20240115	163900	79552705	2830	2830	2830	2830	0
167	20240115	163800	79552705	2830	2830	2830	2830	0
168	20240115	163700	79552705	2830	2830	2830	2830	0
169	20240115	163600	79552705	2830	2830	2830	2830	0
170	20240115	163500	79552705	2830	2830	2830	2830	0
171	20240115	163400	79552705	2830	2830	2830	2830	0
172	20240115	163300	79552705	2830	2830	2830	2830	0
173	20240115	163200	79552705	2830	2830	2830	2830	0
174	20240115	163100	79552705	2830	2830	2830	2830	0
175	20240115	163000	79552705	2830	2830	2830	2830	0
176	20240115	162900	79552705	2830	2830	2830	2830	0
177	20240115	162800	79552705	2830	2830	2830	2830	0
178	20240115	162700	79552705	2830	2830	2830	2830	0
179	20240115	162600	79552705	2830	2830	2830	2830	0
180	20240115	162500	79552705	2830	2830	2830	2830	0
181	20240115	162400	79552705	2830	2830	2830	2830	0
182	20240115	162300	79552705	2830	2830	2830	2830	760
183	20240115	162200	79552705	2830	2830	2830	2830	0
184	20240115	162100	79552705	2830	2830	2830	2830	0
185	20240115	162000	79552705	2830	2830	2830	2830	0
186	20240115	161900	79552705	2830	2830	2830	2830	0
187	20240115	161800	79552705	2830	2830	2830	2830	0
188	20240115	161700	79552705	2830	2830	2830	2830	0
189	20240115	161600	79552705	2830	2830	2830	2830	0
190	20240115	161500	79552705	2830	2830	2830	2830	0
191	20240115	161400	79552705	2830	2830	2830	2830	0
192	20240115	161300	79552705	2830	2830	2830	2830	0
193	20240115	161200	79552705	2830	2830	2830	2830	0
194	20240115	161100	79552705	2830	2830	2830	2830	0
195	20240115	161000	79552705	2830	2830	2830	2830	0
196	20240115	160900	79552705	2830	2830	2830	2830	0
197	20240115	160800	79552705	2830	2830	2830	2830	0
198	20240115	160700	79552705	2830	2830	2830	2830	0
199	20240115	160600	79552705	2830	2830	2830	2830	0
200	20240115	160500	79552705	2830	2830	2830	2830	0
201	20240115	160400	79552705	2830	2830	2830	2830	0
202	20240115	160300	79552705	2830	2830	2830	2830	0
203	20240115	160200	79552705	2830	2830	2830	2830	0
204	20240115	160100	79552705	2830	2830	2830	2830	0
205	20240115	160000	79552705	2830	2830	2830	2830	0
206	20240115	155900	79552705	2830	2830	2830	2830	0
207	20240115	155800	79552705	2830	2830	2830	2830	0
208	20240115	155700	79552705	2830	2830	2830	2830	0
209	20240115	155600	79552705	2830	2830	2830	2830	0
210	20240115	155500	79552705	2830	2830	2830	2830	0
211	20240115	155400	79552705	2830	2830	2830	2830	0
212	20240115	155300	79552705	2830	2830	2830	2830	760
213	20240115	155200	79552705	2830	2830	2830	2830	0
214	20240115	155100	79552705	2830	2830	2830	2830	0
215	20240115	155000	79552705	2830	2830	2830	2830	0
216	20240115	154900	79552705	2830	2830	2830	2830	0
217	20240115	154800	79552705	2830	2830	2830	2830	0
218	20240115	154700	79552705	2830	2830	2830	2830	0
219	20240115	154600	79552705	2830	2830	2830	2830	0
220	20240115	154500	79552705	2830	2830	2830	2830	0
221	20240115	154400	79552705	2830	2830	2830	2830	0
222	20240115	154300	79552705	2830	2830	2830	2830	0
223	20240115	154200	79552705	2830	2830	2830	2830	0
224	20240115	154100	79552705	2830	2830	2830	2830	0
225	20240115	154000	79552705	2830	2830	2830	2830	0
226	20240115	153900	79552705	2830	2830	2830	2830	0
227	20240115	153800	79552705	2830	2830	2830	2830	0
228	20240115	153700	79552705	2830	2830	2830	2830	0
229	20240115	153600	79552705	2830	2830	2830	2830	0
230	20240115	153500	79552705	2830	2830	2830	2830	0
231	20240115	153400	79552705	2830	2830	2830	2830	0
232	20240115	153300	79552705	2830	2830	2830	2830	0
233	20240115	153200	79552705	2830	2830	2830	2830	0
234	20240115	153100	79552705	2830	2830	2830	2830	0
235	20240115	153000	79552705	2830	2830	2830	2830	760
236	20240115	152900	77401905	2845	2845	2845	2845	0
237	20240115	152800	77401905	2845	2845	2845	2845	0
238	20240115	152700	77401905	2845	2845	2845	2845	0
239	20240115	152600	77401905	2845	2845	2845	2845	0
240	20240115	152500	77401905	2845	2845	2845	2845	0
241	20240115	152400	77401905	2845	2845	2845	2845	0
242	20240115	152300	77401905	2845	2845	2845	2845	0
243	20240115	152200	77401905	2845	2845	2845	2845	0
244	20240115	152100	77401905	2845	2845	2845	2845	0
245	20240115	152000	77401905	2845	2845	2845	2845	0
246	20240115	151900	77401905	2845	2840	2845	2840	432
247	20240115	151800	76175020	2840	2840	2840	2840	0
248	20240115	151700	76175020	2840	2840	2840	2840	0
249	20240115	151600	76175020	2840	2840	2840	2840	0
250	20240115	151500	76175020	2840	2840	2840	2840	0
251	20240115	151400	76175020	2840	2840	2840	2840	0
252	20240115	151300	76175020	2840	2840	2840	2840	0
253	20240115	151200	76175020	2840	2835	2840	2835	222
254	20240115	151100	75544600	2830	2830	2830	2830	0
255	20240115	151000	75544600	2830	2830	2830	2830	0
256	20240115	150900	75544600	2830	2830	2830	2830	0
257	20240115	150800	75544600	2830	2825	2830	2825	21
258	20240115	150700	75485270	2815	2820	2820	2815	1800
259	20240115	150600	70418265	2825	2825	2825	2825	0
260	20240115	150500	70418265	2825	2825	2825	2825	0
261	20240115	150400	70418265	2825	2825	2825	2825	1
262	20240115	150300	70415440	2805	2805	2805	2805	0
263	20240115	150200	70415440	2805	2805	2805	2805	0
264	20240115	150100	70415440	2805	2805	2805	2805	0
265	20240115	150000	70415440	2805	2805	2805	2805	0
266	20240115	145900	70415440	2805	2805	2805	2805	0
267	20240115	145800	70415440	2805	2805	2805	2805	0
268	20240115	145700	70415440	2805	2805	2805	2805	0
269	20240115	145600	70415440	2805	2805	2805	2805	0
270	20240115	145500	70415440	2805	2805	2805	2805	0
271	20240115	145400	70415440	2805	2805	2805	2805	0
272	20240115	145300	70415440	2805	2805	2805	2805	0
273	20240115	145200	70415440	2805	2805	2805	2805	0
274	20240115	145100	70415440	2805	2805	2805	2805	0
275	20240115	145000	70415440	2805	2810	2810	2805	1136
276	20240115	144900	67223290	2810	2820	2820	2810	4000
277	20240115	144800	55982530	2830	2830	2830	2830	0
278	20240115	144700	55982530	2830	2830	2830	2830	0
279	20240115	144600	55982530	2830	2830	2830	2830	0
280	20240115	144500	55982530	2830	2830	2830	2830	0
281	20240115	144400	55982530	2830	2830	2830	2830	0
282	20240115	144300	55982530	2830	2830	2830	2830	0
283	20240115	144200	55982530	2830	2830	2830	2830	0
284	20240115	144100	55982530	2830	2830	2830	2830	866
285	20240115	144000	53531750	2815	2815	2815	2815	1
286	20240115	143900	53528935	2820	2820	2820	2820	0
287	20240115	143800	53528935	2820	2820	2820	2820	0
288	20240115	143700	53528935	2820	2820	2820	2820	0
289	20240115	143600	53528935	2820	2820	2820	2820	0
290	20240115	143500	53528935	2820	2820	2820	2820	703
291	20240115	143400	51546475	2810	2810	2810	2810	483
292	20240115	143300	50189245	2810	2825	2825	2810	6046
293	20240115	143200	33149265	2825	2825	2825	2825	0
294	20240115	143100	33149265	2825	2825	2825	2825	0
295	20240115	143000	33149265	2825	2825	2825	2825	0
296	20240115	142900	33149265	2825	2825	2825	2825	0
297	20240115	142800	33149265	2825	2830	2830	2825	573
298	20240115	142700	31530025	2830	2830	2830	2830	0
299	20240115	142600	31530025	2830	2830	2830	2830	0
300	20240115	142500	31530025	2830	2830	2830	2830	504
301	20240115	142400	30103705	2830	2830	2830	2830	0
302	20240115	142300	30103705	2830	2830	2830	2830	0
303	20240115	142200	30103705	2830	2830	2830	2830	0
304	20240115	142100	30103705	2830	2830	2830	2830	0
305	20240115	142000	30103705	2830	2830	2830	2830	709
306	20240115	141900	28097235	2830	2830	2830	2830	0
307	20240115	141800	28097235	2830	2830	2830	2830	0
308	20240115	141700	28097235	2830	2830	2830	2830	0
309	20240115	141600	28097235	2830	2830	2830	2830	0
310	20240115	141500	28097235	2830	2830	2830	2830	0
311	20240115	141400	28097235	2830	2830	2830	2830	0
312	20240115	141300	28097235	2830	2830	2830	2830	0
313	20240115	141200	28097235	2830	2830	2830	2830	0
314	20240115	141100	28097235	2830	2830	2830	2830	0
315	20240115	141000	28097235	2830	2830	2830	2830	0
316	20240115	140900	28097235	2830	2830	2830	2830	0
317	20240115	140800	28097235	2830	2830	2830	2830	1359
318	20240115	140700	24251265	2835	2835	2835	2835	0
319	20240115	140600	24251265	2835	2835	2835	2835	0
320	20240115	140500	24251265	2835	2835	2835	2835	3
321	20240115	140400	24242760	2835	2835	2835	2835	1
322	20240115	140300	24239925	2835	2835	2835	2835	0
323	20240115	140200	24239925	2835	2835	2835	2835	1
324	20240115	140100	24237090	2835	2835	2835	2835	0
325	20240115	140000	24237090	2835	2835	2835	2835	0
326	20240115	135900	24237090	2835	2835	2835	2835	0
327	20240115	135800	24237090	2835	2835	2835	2835	0
328	20240115	135700	24237090	2835	2835	2835	2835	0
329	20240115	135600	24237090	2835	2835	2835	2835	0
330	20240115	135500	24237090	2835	2835	2835	2835	0
331	20240115	135400	24237090	2835	2835	2835	2835	86
332	20240115	135300	23993280	2835	2835	2835	2835	0
333	20240115	135200	23993280	2835	2835	2835	2835	0
334	20240115	135100	23993280	2835	2835	2835	2835	0
335	20240115	135000	23993280	2835	2835	2835	2835	40
336	20240115	134900	23879880	2845	2845	2845	2845	0
337	20240115	134800	23879880	2845	2845	2845	2845	0
338	20240115	134700	23879880	2845	2845	2845	2845	0
339	20240115	134600	23879880	2845	2845	2845	2845	0
340	20240115	134500	23879880	2845	2845	2845	2845	0
341	20240115	134400	23879880	2845	2845	2845	2845	0
342	20240115	134300	23879880	2845	2845	2845	2845	0
343	20240115	134200	23879880	2845	2845	2845	2845	0
344	20240115	134100	23879880	2845	2845	2845	2845	0
345	20240115	134000	23879880	2845	2845	2845	2845	0
346	20240115	133900	23879880	2845	2845	2845	2845	0
347	20240115	133800	23879880	2845	2845	2845	2845	1
348	20240115	133700	23877035	2835	2835	2835	2835	0
349	20240115	133600	23877035	2835	2835	2835	2835	0
350	20240115	133500	23877035	2835	2835	2835	2835	915
351	20240115	133400	21283010	2845	2845	2845	2845	0
352	20240115	133300	21283010	2845	2845	2845	2845	0
353	20240115	133200	21283010	2845	2845	2845	2845	0
354	20240115	133100	21283010	2845	2845	2845	2845	0
355	20240115	133000	21283010	2845	2845	2845	2845	0
356	20240115	132900	21283010	2845	2845	2845	2845	0
357	20240115	132800	21283010	2845	2845	2845	2845	0
358	20240115	132700	21283010	2845	2845	2845	2845	0
359	20240115	132600	21283010	2845	2845	2845	2845	0
360	20240115	132500	21283010	2845	2845	2845	2845	0
361	20240115	132400	21283010	2845	2845	2845	2845	0
362	20240115	132300	21283010	2845	2845	2845	2845	0
363	20240115	132200	21283010	2845	2845	2845	2845	0
364	20240115	132100	21283010	2845	2845	2845	2845	0
365	20240115	132000	21283010	2845	2845	2845	2845	0
366	20240115	131900	21283010	2845	2845	2845	2845	0
367	20240115	131800	21283010	2845	2845	2845	2845	12
368	20240115	131700	21248870	2840	2840	2840	2840	0
369	20240115	131600	21248870	2840	2840	2840	2840	0
370	20240115	131500	21248870	2840	2840	2840	2840	0
371	20240115	131400	21248870	2840	2840	2840	2840	357
372	20240115	131300	20234990	2845	2845	2845	2845	0
373	20240115	131200	20234990	2845	2845	2845	2845	0
374	20240115	131100	20234990	2845	2845	2845	2845	0
375	20240115	131000	20234990	2845	2845	2845	2845	0
376	20240115	130900	20234990	2845	2845	2845	2845	0
377	20240115	130800	20234990	2845	2845	2845	2845	0
378	20240115	130700	20234990	2845	2845	2845	2845	0
379	20240115	130600	20234990	2845	2845	2845	2845	0
380	20240115	130500	20234990	2845	2845	2845	2845	0
381	20240115	130400	20234990	2845	2845	2845	2845	0
382	20240115	130300	20234990	2845	2845	2845	2845	0
383	20240115	130200	20234990	2845	2845	2845	2845	0
384	20240115	130100	20234990	2845	2845	2845	2845	0
385	20240115	130000	20234990	2845	2845	2845	2845	0
386	20240115	125900	20234990	2845	2845	2845	2845	0
387	20240115	125800	20234990	2845	2845	2845	2845	0
388	20240115	125700	20234990	2845	2845	2845	2845	0
389	20240115	125600	20234990	2845	2845	2845	2845	0
390	20240115	125500	20234990	2845	2845	2845	2845	0
391	20240115	125400	20234990	2845	2845	2845	2845	0
392	20240115	125300	20234990	2845	2845	2845	2845	0
393	20240115	125200	20234990	2845	2845	2845	2845	0
394	20240115	125100	20234990	2845	2845	2845	2845	1
395	20240115	125000	20232145	2830	2830	2830	2830	0
396	20240115	124900	20232145	2830	2830	2830	2830	0
397	20240115	124800	20232145	2830	2830	2830	2830	0
398	20240115	124700	20232145	2830	2830	2830	2830	0
399	20240115	124600	20232145	2830	2830	2830	2830	0
400	20240115	124500	20232145	2830	2830	2830	2830	0
401	20240115	124400	20232145	2830	2830	2830	2830	0
402	20240115	124300	20232145	2830	2830	2830	2830	0
403	20240115	124200	20232145	2830	2830	2830	2830	0
404	20240115	124100	20232145	2830	2830	2830	2830	0
405	20240115	124000	20232145	2830	2830	2830	2830	0
406	20240115	123900	20232145	2830	2830	2830	2830	0
407	20240115	123800	20232145	2830	2830	2830	2830	0
408	20240115	123700	20232145	2830	2830	2830	2830	0
409	20240115	123600	20232145	2830	2830	2830	2830	0
410	20240115	123500	20232145	2830	2830	2830	2830	0
411	20240115	123400	20232145	2830	2830	2830	2830	0
412	20240115	123300	20232145	2830	2830	2830	2830	0
413	20240115	123200	20232145	2830	2830	2830	2830	0
414	20240115	123100	20232145	2830	2830	2830	2830	0
415	20240115	123000	20232145	2830	2830	2830	2830	0
416	20240115	122900	20232145	2830	2830	2830	2830	0
417	20240115	122800	20232145	2830	2830	2830	2830	0
418	20240115	122700	20232145	2830	2830	2830	2830	0
419	20240115	122600	20232145	2830	2830	2830	2830	0
420	20240115	122500	20232145	2830	2830	2830	2830	0
421	20240115	122400	20232145	2830	2830	2830	2830	0
422	20240115	122300	20232145	2830	2830	2830	2830	0
423	20240115	122200	20232145	2830	2830	2830	2830	0
424	20240115	122100	20232145	2830	2830	2830	2830	0
425	20240115	122000	20232145	2830	2830	2830	2830	0
426	20240115	121900	20232145	2830	2830	2830	2830	0
427	20240115	121800	20232145	2830	2830	2830	2830	0
428	20240115	121700	20232145	2830	2830	2830	2830	0
429	20240115	121600	20232145	2830	2830	2830	2830	0
430	20240115	121500	20232145	2830	2830	2830	2830	0
431	20240115	121400	20232145	2830	2830	2830	2830	0
432	20240115	121300	20232145	2830	2830	2830	2830	0
433	20240115	121200	20232145	2830	2830	2830	2830	0
434	20240115	121100	20232145	2830	2830	2830	2830	0
435	20240115	121000	20232145	2830	2830	2830	2830	0
436	20240115	120900	20232145	2830	2830	2830	2830	0
437	20240115	120800	20232145	2830	2830	2830	2830	0
438	20240115	120700	20232145	2830	2830	2830	2830	0
439	20240115	120600	20232145	2830	2830	2830	2830	0
440	20240115	120500	20232145	2830	2830	2830	2830	0
441	20240115	120400	20232145	2830	2830	2830	2830	0
442	20240115	120300	20232145	2830	2830	2830	2830	0
443	20240115	120200	20232145	2830	2830	2830	2830	0
444	20240115	120100	20232145	2830	2830	2830	2830	0
445	20240115	120000	20232145	2830	2830	2830	2830	0
446	20240115	115900	20232145	2830	2830	2830	2830	0
447	20240115	115800	20232145	2830	2830	2830	2830	0
448	20240115	115700	20232145	2830	2830	2830	2830	0
449	20240115	115600	20232145	2830	2830	2830	2830	0
450	20240115	115500	20232145	2830	2830	2830	2830	0
451	20240115	115400	20232145	2830	2830	2830	2830	0
452	20240115	115300	20232145	2830	2835	2835	2830	8
453	20240115	115200	20209495	2830	2830	2830	2830	0
454	20240115	115100	20209495	2830	2830	2830	2830	0
455	20240115	115000	20209495	2830	2830	2830	2830	0
456	20240115	114900	20209495	2830	2830	2830	2830	0
457	20240115	114800	20209495	2830	2830	2830	2830	0
458	20240115	114700	20209495	2830	2830	2830	2830	0
459	20240115	114600	20209495	2830	2830	2830	2830	0
460	20240115	114500	20209495	2830	2830	2830	2830	0
461	20240115	114400	20209495	2830	2830	2830	2830	0
462	20240115	114300	20209495	2830	2830	2830	2830	0
463	20240115	114200	20209495	2830	2830	2830	2830	0
464	20240115	114100	20209495	2830	2830	2830	2830	0
465	20240115	114000	20209495	2830	2830	2830	2830	0
466	20240115	113900	20209495	2830	2830	2830	2830	0
467	20240115	113800	20209495	2830	2830	2830	2830	0
468	20240115	113700	20209495	2830	2830	2830	2830	0
469	20240115	113600	20209495	2830	2830	2830	2830	0
470	20240115	113500	20209495	2830	2830	2830	2830	0
471	20240115	113400	20209495	2830	2830	2830	2830	0
472	20240115	113300	20209495	2830	2830	2830	2830	0
473	20240115	113200	20209495	2830	2845	2845	2825	3702
474	20240115	113100	9725795	2850	2850	2850	2850	0
475	20240115	113000	9725795	2850	2850	2850	2850	0
476	20240115	112900	9725795	2850	2850	2850	2850	0
477	20240115	112800	9725795	2850	2850	2850	2850	0
478	20240115	112700	9725795	2850	2850	2850	2850	0
479	20240115	112600	9725795	2850	2850	2850	2850	5
480	20240115	112500	9711545	2850	2850	2850	2850	0
481	20240115	112400	9711545	2850	2850	2850	2850	0
482	20240115	112300	9711545	2850	2850	2850	2850	0
483	20240115	112200	9711545	2850	2850	2850	2850	0
484	20240115	112100	9711545	2850	2850	2850	2850	0
485	20240115	112000	9711545	2850	2850	2850	2850	0
486	20240115	111900	9711545	2850	2850	2850	2850	0
487	20240115	111800	9711545	2850	2850	2850	2850	0
488	20240115	111700	9711545	2850	2850	2850	2850	0
489	20240115	111600	9711545	2850	2850	2850	2850	0
490	20240115	111500	9711545	2850	2850	2850	2850	0
491	20240115	111400	9711545	2850	2850	2850	2850	0
492	20240115	111300	9711545	2850	2850	2850	2850	0
493	20240115	111200	9711545	2850	2850	2850	2850	0
494	20240115	111100	9711545	2850	2850	2850	2850	0
495	20240115	111000	9711545	2850	2850	2850	2850	0
496	20240115	110900	9711545	2850	2850	2850	2850	0
497	20240115	110800	9711545	2850	2850	2850	2850	1
498	20240115	110700	9708695	2850	2850	2850	2850	0
499	20240115	110600	9708695	2850	2850	2850	2850	0
500	20240115	110500	9708695	2850	2850	2850	2850	0
501	20240115	110400	9708695	2850	2850	2850	2850	0
502	20240115	110300	9708695	2850	2850	2850	2850	0
503	20240115	110200	9708695	2850	2850	2850	2850	0
504	20240115	110100	9708695	2850	2850	2850	2850	0
505	20240115	110000	9708695	2850	2850	2850	2850	0
506	20240115	105900	9708695	2850	2850	2850	2850	0
507	20240115	105800	9708695	2850	2850	2850	2850	0
508	20240115	105700	9708695	2850	2850	2850	2850	0
509	20240115	105600	9708695	2850	2850	2850	2850	0
510	20240115	105500	9708695	2850	2850	2850	2850	0
511	20240115	105400	9708695	2850	2850	2850	2850	0
512	20240115	105300	9708695	2850	2850	2850	2850	0
513	20240115	105200	9708695	2850	2850	2850	2850	1
514	20240115	105100	9705845	2850	2850	2850	2850	1
515	20240115	105000	9702995	2850	2850	2850	2850	88
516	20240115	104900	9452195	2850	2855	2855	2850	12
517	20240115	104800	9417990	2855	2860	2860	2855	200
518	20240115	104700	8846490	2860	2860	2860	2860	0
519	20240115	104600	8846490	2860	2860	2860	2860	0
520	20240115	104500	8846490	2860	2860	2860	2860	0
521	20240115	104400	8846490	2860	2860	2860	2860	0
522	20240115	104300	8846490	2860	2860	2860	2860	0
523	20240115	104200	8846490	2860	2860	2860	2860	0
524	20240115	104100	8846490	2860	2860	2860	2860	0
525	20240115	104000	8846490	2860	2860	2860	2860	0
526	20240115	103900	8846490	2860	2860	2860	2860	0
527	20240115	103800	8846490	2860	2860	2860	2860	0
528	20240115	103700	8846490	2860	2860	2860	2860	0
529	20240115	103600	8846490	2860	2860	2860	2860	0
530	20240115	103500	8846490	2860	2860	2860	2860	0
531	20240115	103400	8846490	2860	2860	2860	2860	0
532	20240115	103300	8846490	2860	2860	2860	2860	0
533	20240115	103200	8846490	2860	2860	2860	2860	0
534	20240115	103100	8846490	2860	2860	2860	2860	0
535	20240115	103000	8846490	2860	2860	2860	2860	0
536	20240115	102900	8846490	2860	2860	2860	2860	0
537	20240115	102800	8846490	2860	2860	2860	2860	0
538	20240115	102700	8846490	2860	2860	2860	2860	0
539	20240115	102600	8846490	2860	2860	2860	2860	0
540	20240115	102500	8846490	2860	2860	2860	2860	0
541	20240115	102400	8846490	2860	2860	2860	2860	0
542	20240115	102300	8846490	2860	2860	2860	2860	0
543	20240115	102200	8846490	2860	2860	2860	2860	0
544	20240115	102100	8846490	2860	2860	2860	2860	0
545	20240115	102000	8846490	2860	2860	2860	2860	0
546	20240115	101900	8846490	2860	2860	2860	2860	0
547	20240115	101800	8846490	2860	2860	2860	2860	0
548	20240115	101700	8846490	2860	2860	2860	2860	0
549	20240115	101600	8846490	2860	2860	2860	2860	0
550	20240115	101500	8846490	2860	2860	2860	2860	0
551	20240115	101400	8846490	2860	2860	2860	2860	5
552	20240115	101300	8832190	2865	2865	2865	2865	0
553	20240115	101200	8832190	2865	2865	2865	2865	0
554	20240115	101100	8832190	2865	2865	2865	2865	0
555	20240115	101000	8832190	2865	2865	2865	2865	0
556	20240115	100900	8832190	2865	2865	2865	2865	0
557	20240115	100800	8832190	2865	2865	2865	2865	0
558	20240115	100700	8832190	2865	2865	2865	2865	0
559	20240115	100600	8832190	2865	2865	2865	2865	0
560	20240115	100500	8832190	2865	2865	2865	2865	0
561	20240115	100400	8832190	2865	2865	2865	2865	0
562	20240115	100300	8832190	2865	2865	2865	2865	0
563	20240115	100200	8832190	2865	2865	2865	2865	0
564	20240115	100100	8832190	2865	2865	2865	2865	0
565	20240115	100000	8832190	2865	2865	2865	2865	0
566	20240115	095900	8832190	2865	2865	2865	2865	0
567	20240115	095800	8832190	2865	2865	2865	2865	0
568	20240115	095700	8832190	2865	2865	2865	2865	0
569	20240115	095600	8832190	2865	2865	2865	2865	0
570	20240115	095500	8832190	2865	2865	2865	2865	0
571	20240115	095400	8832190	2865	2865	2865	2865	0
572	20240115	095300	8832190	2865	2865	2865	2865	0
573	20240115	095200	8832190	2865	2865	2865	2865	0
574	20240115	095100	8832190	2865	2865	2865	2865	0
575	20240115	095000	8832190	2865	2865	2865	2865	0
576	20240115	094900	8832190	2865	2865	2865	2865	1
577	20240115	094800	8829325	2870	2870	2870	2870	0
578	20240115	094700	8829325	2870	2870	2870	2870	0
579	20240115	094600	8829325	2870	2870	2870	2870	0
580	20240115	094500	8829325	2870	2870	2870	2870	0
581	20240115	094400	8829325	2870	2870	2870	2870	1
582	20240115	094300	8826455	2870	2870	2870	2870	0
583	20240115	094200	8826455	2870	2870	2870	2870	0
584	20240115	094100	8826455	2870	2870	2870	2870	0
585	20240115	094000	8826455	2870	2870	2870	2870	0
586	20240115	093900	8826455	2870	2870	2870	2870	20
587	20240115	093800	8769055	2870	2870	2870	2870	0
588	20240115	093700	8769055	2870	2870	2870	2870	0
589	20240115	093600	8769055	2870	2870	2870	2870	0
590	20240115	093500	8769055	2870	2870	2870	2870	0
591	20240115	093400	8769055	2870	2870	2870	2870	0
592	20240115	093300	8769055	2870	2870	2870	2870	0
593	20240115	093200	8769055	2870	2870	2870	2870	0
594	20240115	093100	8769055	2870	2870	2870	2870	0
595	20240115	093000	8769055	2870	2870	2870	2870	0
596	20240115	092900	8769055	2870	2865	2870	2860	815
597	20240115	092800	6437675	2865	2860	2865	2860	29
598	20240115	092700	6354730	2860	2860	2860	2860	50
599	20240115	092600	6211730	2860	2860	2860	2860	22
600	20240115	092500	6148810	2845	2845	2845	2845	0
601	20240115	092400	6148810	2845	2845	2845	2845	0
602	20240115	092300	6148810	2845	2845	2845	2845	2
603	20240115	092200	6143120	2865	2865	2865	2865	0
604	20240115	092100	6143120	2865	2865	2865	2865	0
605	20240115	092000	6143120	2865	2865	2865	2865	0
606	20240115	091900	6143120	2865	2865	2865	2865	0
607	20240115	091800	6143120	2865	2865	2865	2865	0
608	20240115	091700	6143120	2865	2865	2865	2865	0
609	20240115	091600	6143120	2865	2865	2865	2865	0
610	20240115	091500	6143120	2865	2865	2865	2865	0
611	20240115	091400	6143120	2865	2865	2865	2865	0
612	20240115	091300	6143120	2865	2865	2865	2865	0
613	20240115	091200	6143120	2865	2865	2865	2865	37
614	20240115	091100	6037115	2865	2860	2870	2860	80
615	20240115	091000	5808030	2855	2855	2855	2855	5
616	20240115	090900	5793755	2845	2845	2845	2845	0
617	20240115	090800	5793755	2845	2845	2845	2845	0
618	20240115	090700	5793755	2845	2845	2845	2845	0
619	20240115	090600	5793755	2845	2850	2850	2845	511
620	20240115	090500	4339955	2845	2855	2855	2845	741
621	20240115	090400	2231795	2855	2840	2855	2840	740
622	20240115	090300	130180	2830	2830	2830	2830	0
623	20240115	090200	130180	2830	2830	2830	2830	0
624	20240115	090100	130180	2830	2830	2830	2830	0
625	20240115	090000	130180	2830	2830	2830	2830	46