KissMeData/050120/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	193300	36072755	2910	2910	2910	2910	231
3	20240108	193200	36072755	2910	2910	2910	2910	0
4	20240108	193100	36072755	2910	2910	2910	2910	0
5	20240108	193000	36072755	2910	2910	2910	2910	0
6	20240108	192900	36072755	2910	2910	2910	2910	0
7	20240108	192800	36072755	2910	2910	2910	2910	0
8	20240108	192700	36072755	2910	2910	2910	2910	0
9	20240108	192600	36072755	2910	2910	2910	2910	0
10	20240108	192500	36072755	2910	2910	2910	2910	0
11	20240108	192400	36072755	2910	2910	2910	2910	0
12	20240108	192300	36072755	2910	2910	2910	2910	0
13	20240108	192200	36072755	2910	2910	2910	2910	0
14	20240108	192100	36072755	2910	2910	2910	2910	0
15	20240108	192000	36072755	2910	2910	2910	2910	0
16	20240108	191900	36072755	2910	2910	2910	2910	0
17	20240108	191800	36072755	2910	2910	2910	2910	0
18	20240108	191700	36072755	2910	2910	2910	2910	0
19	20240108	191600	36072755	2910	2910	2910	2910	0
20	20240108	191500	36072755	2910	2910	2910	2910	0
21	20240108	191400	36072755	2910	2910	2910	2910	0
22	20240108	191300	36072755	2910	2910	2910	2910	0
23	20240108	191200	36072755	2910	2910	2910	2910	0
24	20240108	191100	36072755	2910	2910	2910	2910	0
25	20240108	191000	36072755	2910	2910	2910	2910	0
26	20240108	190900	36072755	2910	2910	2910	2910	0
27	20240108	190800	36072755	2910	2910	2910	2910	0
28	20240108	190700	36072755	2910	2910	2910	2910	0
29	20240108	190600	36072755	2910	2910	2910	2910	0
30	20240108	190500	36072755	2910	2910	2910	2910	0
31	20240108	190400	36072755	2910	2910	2910	2910	0
32	20240108	190300	36072755	2910	2910	2910	2910	231
33	20240108	190200	36072755	2910	2910	2910	2910	0
34	20240108	190100	36072755	2910	2910	2910	2910	0
35	20240108	190000	36072755	2910	2910	2910	2910	0
36	20240108	185900	36072755	2910	2910	2910	2910	0
37	20240108	185800	36072755	2910	2910	2910	2910	0
38	20240108	185700	36072755	2910	2910	2910	2910	0
39	20240108	185600	36072755	2910	2910	2910	2910	0
40	20240108	185500	36072755	2910	2910	2910	2910	0
41	20240108	185400	36072755	2910	2910	2910	2910	0
42	20240108	185300	36072755	2910	2910	2910	2910	0
43	20240108	185200	36072755	2910	2910	2910	2910	0
44	20240108	185100	36072755	2910	2910	2910	2910	0
45	20240108	185000	36072755	2910	2910	2910	2910	0
46	20240108	184900	36072755	2910	2910	2910	2910	0
47	20240108	184800	36072755	2910	2910	2910	2910	0
48	20240108	184700	36072755	2910	2910	2910	2910	0
49	20240108	184600	36072755	2910	2910	2910	2910	0
50	20240108	184500	36072755	2910	2910	2910	2910	0
51	20240108	184400	36072755	2910	2910	2910	2910	0
52	20240108	184300	36072755	2910	2910	2910	2910	0
53	20240108	184200	36072755	2910	2910	2910	2910	0
54	20240108	184100	36072755	2910	2910	2910	2910	0
55	20240108	184000	36072755	2910	2910	2910	2910	0
56	20240108	183900	36072755	2910	2910	2910	2910	0
57	20240108	183800	36072755	2910	2910	2910	2910	0
58	20240108	183700	36072755	2910	2910	2910	2910	0
59	20240108	183600	36072755	2910	2910	2910	2910	0
60	20240108	183500	36072755	2910	2910	2910	2910	0
61	20240108	183400	36072755	2910	2910	2910	2910	0
62	20240108	183300	36072755	2910	2910	2910	2910	231
63	20240108	183200	36072755	2910	2910	2910	2910	0
64	20240108	183100	36072755	2910	2910	2910	2910	0
65	20240108	183000	36072755	2910	2910	2910	2910	0
66	20240108	182900	36072755	2910	2910	2910	2910	0
67	20240108	182800	36072755	2910	2910	2910	2910	0
68	20240108	182700	36072755	2910	2910	2910	2910	0
69	20240108	182600	36072755	2910	2910	2910	2910	0
70	20240108	182500	36072755	2910	2910	2910	2910	0
71	20240108	182400	36072755	2910	2910	2910	2910	0
72	20240108	182300	36072755	2910	2910	2910	2910	0
73	20240108	182200	36072755	2910	2910	2910	2910	0
74	20240108	182100	36072755	2910	2910	2910	2910	0
75	20240108	182000	36072755	2910	2910	2910	2910	0
76	20240108	181900	36072755	2910	2910	2910	2910	0
77	20240108	181800	36072755	2910	2910	2910	2910	0
78	20240108	181700	36072755	2910	2910	2910	2910	0
79	20240108	181600	36072755	2910	2910	2910	2910	0
80	20240108	181500	36072755	2910	2910	2910	2910	0
81	20240108	181400	36072755	2910	2910	2910	2910	0
82	20240108	181300	36072755	2910	2910	2910	2910	0
83	20240108	181200	36072755	2910	2910	2910	2910	0
84	20240108	181100	36072755	2910	2910	2910	2910	0
85	20240108	181000	36072755	2910	2910	2910	2910	0
86	20240108	180900	36072755	2910	2910	2910	2910	0
87	20240108	180800	36072755	2910	2910	2910	2910	0
88	20240108	180700	36072755	2910	2910	2910	2910	0
89	20240108	180600	36072755	2910	2910	2910	2910	0
90	20240108	180500	36072755	2910	2910	2910	2910	0
91	20240108	180400	36072755	2910	2910	2910	2910	0
92	20240108	180300	36072755	2910	2910	2910	2910	231
93	20240108	180200	36072755	2910	2910	2910	2910	0
94	20240108	180100	36072755	2910	2910	2910	2910	0
95	20240108	180000	36072755	2910	2910	2910	2910	0
96	20240108	175900	36072755	2910	2910	2910	2910	0
97	20240108	175800	36072755	2910	2910	2910	2910	0
98	20240108	175700	36072755	2910	2910	2910	2910	0
99	20240108	175600	36072755	2910	2910	2910	2910	0
100	20240108	175500	36072755	2910	2910	2910	2910	0
101	20240108	175400	36072755	2910	2910	2910	2910	0
102	20240108	175300	36072755	2910	2910	2910	2910	0
103	20240108	175200	36072755	2910	2910	2910	2910	0
104	20240108	175100	36072755	2910	2910	2910	2910	0
105	20240108	175000	36072755	2910	2910	2910	2910	0
106	20240108	174900	36072755	2910	2910	2910	2910	0
107	20240108	174800	36072755	2910	2910	2910	2910	0
108	20240108	174700	36072755	2910	2910	2910	2910	0
109	20240108	174600	36072755	2910	2910	2910	2910	0
110	20240108	174500	36072755	2910	2910	2910	2910	0
111	20240108	174400	36072755	2910	2910	2910	2910	0
112	20240108	174300	36072755	2910	2910	2910	2910	0
113	20240108	174200	36072755	2910	2910	2910	2910	0
114	20240108	174100	36072755	2910	2910	2910	2910	0
115	20240108	174000	36072755	2910	2910	2910	2910	0
116	20240108	173900	36072755	2910	2910	2910	2910	0
117	20240108	173800	36072755	2910	2910	2910	2910	0
118	20240108	173700	36072755	2910	2910	2910	2910	0
119	20240108	173600	36072755	2910	2910	2910	2910	0
120	20240108	173500	36072755	2910	2910	2910	2910	0
121	20240108	173400	36072755	2910	2910	2910	2910	0
122	20240108	173300	36072755	2910	2910	2910	2910	231
123	20240108	173200	36072755	2910	2910	2910	2910	0
124	20240108	173100	36072755	2910	2910	2910	2910	0
125	20240108	173000	36072755	2910	2910	2910	2910	0
126	20240108	172900	36072755	2910	2910	2910	2910	0
127	20240108	172800	36072755	2910	2910	2910	2910	0
128	20240108	172700	36072755	2910	2910	2910	2910	0
129	20240108	172600	36072755	2910	2910	2910	2910	0
130	20240108	172500	36072755	2910	2910	2910	2910	0
131	20240108	172400	36072755	2910	2910	2910	2910	0
132	20240108	172300	36072755	2910	2910	2910	2910	0
133	20240108	172200	36072755	2910	2910	2910	2910	0
134	20240108	172100	36072755	2910	2910	2910	2910	0
135	20240108	172000	36072755	2910	2910	2910	2910	0
136	20240108	171900	36072755	2910	2910	2910	2910	0
137	20240108	171800	36072755	2910	2910	2910	2910	0
138	20240108	171700	36072755	2910	2910	2910	2910	0
139	20240108	171600	36072755	2910	2910	2910	2910	0
140	20240108	171500	36072755	2910	2910	2910	2910	0
141	20240108	171400	36072755	2910	2910	2910	2910	0
142	20240108	171300	36072755	2910	2910	2910	2910	0
143	20240108	171200	36072755	2910	2910	2910	2910	0
144	20240108	171100	36072755	2910	2910	2910	2910	0
145	20240108	171000	36072755	2910	2910	2910	2910	0
146	20240108	170900	36072755	2910	2910	2910	2910	0
147	20240108	170800	36072755	2910	2910	2910	2910	0
148	20240108	170700	36072755	2910	2910	2910	2910	0
149	20240108	170600	36072755	2910	2910	2910	2910	0
150	20240108	170500	36072755	2910	2910	2910	2910	0
151	20240108	170400	36072755	2910	2910	2910	2910	0
152	20240108	170300	36072755	2910	2910	2910	2910	231
153	20240108	170200	36072755	2910	2910	2910	2910	0
154	20240108	170100	36072755	2910	2910	2910	2910	0
155	20240108	170000	36072755	2910	2910	2910	2910	0
156	20240108	165900	36072755	2910	2910	2910	2910	0
157	20240108	165800	36072755	2910	2910	2910	2910	0
158	20240108	165700	36072755	2910	2910	2910	2910	0
159	20240108	165600	36072755	2910	2910	2910	2910	0
160	20240108	165500	36072755	2910	2910	2910	2910	0
161	20240108	165400	36072755	2910	2910	2910	2910	0
162	20240108	165300	36072755	2910	2910	2910	2910	0
163	20240108	165200	36072755	2910	2910	2910	2910	0
164	20240108	165100	36072755	2910	2910	2910	2910	0
165	20240108	165000	36072755	2910	2910	2910	2910	0
166	20240108	164900	36072755	2910	2910	2910	2910	0
167	20240108	164800	36072755	2910	2910	2910	2910	0
168	20240108	164700	36072755	2910	2910	2910	2910	0
169	20240108	164600	36072755	2910	2910	2910	2910	0
170	20240108	164500	36072755	2910	2910	2910	2910	0
171	20240108	164400	36072755	2910	2910	2910	2910	0
172	20240108	164300	36072755	2910	2910	2910	2910	0
173	20240108	164200	36072755	2910	2910	2910	2910	0
174	20240108	164100	36072755	2910	2910	2910	2910	0
175	20240108	164000	36072755	2910	2910	2910	2910	0
176	20240108	163900	36072755	2910	2910	2910	2910	0
177	20240108	163800	36072755	2910	2910	2910	2910	0
178	20240108	163700	36072755	2910	2910	2910	2910	0
179	20240108	163600	36072755	2910	2910	2910	2910	0
180	20240108	163500	36072755	2910	2910	2910	2910	0
181	20240108	163400	36072755	2910	2910	2910	2910	0
182	20240108	163300	36072755	2910	2910	2910	2910	231
183	20240108	163200	36072755	2910	2910	2910	2910	0
184	20240108	163100	36072755	2910	2910	2910	2910	0
185	20240108	163000	36072755	2910	2910	2910	2910	0
186	20240108	162900	36072755	2910	2910	2910	2910	0
187	20240108	162800	36072755	2910	2910	2910	2910	0
188	20240108	162700	36072755	2910	2910	2910	2910	0
189	20240108	162600	36072755	2910	2910	2910	2910	0
190	20240108	162500	36072755	2910	2910	2910	2910	0
191	20240108	162400	36072755	2910	2910	2910	2910	0
192	20240108	162300	36072755	2910	2910	2910	2910	0
193	20240108	162200	36072755	2910	2910	2910	2910	0
194	20240108	162100	36072755	2910	2910	2910	2910	0
195	20240108	162000	36072755	2910	2910	2910	2910	0
196	20240108	161900	36072755	2910	2910	2910	2910	0
197	20240108	161800	36072755	2910	2910	2910	2910	0
198	20240108	161700	36072755	2910	2910	2910	2910	0
199	20240108	161600	36072755	2910	2910	2910	2910	0
200	20240108	161500	36072755	2910	2910	2910	2910	0
201	20240108	161400	36072755	2910	2910	2910	2910	0
202	20240108	161300	36072755	2910	2910	2910	2910	0
203	20240108	161200	36072755	2910	2910	2910	2910	0
204	20240108	161100	36072755	2910	2910	2910	2910	0
205	20240108	161000	36072755	2910	2910	2910	2910	0
206	20240108	160900	36072755	2910	2910	2910	2910	0
207	20240108	160800	36072755	2910	2910	2910	2910	0
208	20240108	160700	36072755	2910	2910	2910	2910	0
209	20240108	160600	36072755	2910	2910	2910	2910	0
210	20240108	160500	36072755	2910	2910	2910	2910	0
211	20240108	160400	36072755	2910	2910	2910	2910	0
212	20240108	160300	36072755	2910	2910	2910	2910	231
213	20240108	160200	36072755	2910	2910	2910	2910	0
214	20240108	160100	36072755	2910	2910	2910	2910	0
215	20240108	160000	36072755	2910	2910	2910	2910	0
216	20240108	155900	36072755	2910	2910	2910	2910	0
217	20240108	155800	36072755	2910	2910	2910	2910	0
218	20240108	155700	36072755	2910	2910	2910	2910	0
219	20240108	155600	36072755	2910	2910	2910	2910	0
220	20240108	155500	36072755	2910	2910	2910	2910	0
221	20240108	155400	36072755	2910	2910	2910	2910	0
222	20240108	155300	36072755	2910	2910	2910	2910	0
223	20240108	155200	36072755	2910	2910	2910	2910	0
224	20240108	155100	36072755	2910	2910	2910	2910	0
225	20240108	155000	36072755	2910	2910	2910	2910	0
226	20240108	154900	36072755	2910	2910	2910	2910	0
227	20240108	154800	36072755	2910	2910	2910	2910	0
228	20240108	154700	36072755	2910	2910	2910	2910	0
229	20240108	154600	36072755	2910	2910	2910	2910	0
230	20240108	154500	36072755	2910	2910	2910	2910	0
231	20240108	154400	36072755	2910	2910	2910	2910	0
232	20240108	154300	36072755	2910	2910	2910	2910	0
233	20240108	154200	36072755	2910	2910	2910	2910	0
234	20240108	154100	36072755	2910	2910	2910	2910	0
235	20240108	154000	36072755	2910	2910	2910	2910	0
236	20240108	153900	36072755	2910	2910	2910	2910	0
237	20240108	153800	36072755	2910	2910	2910	2910	0
238	20240108	153700	36072755	2910	2910	2910	2910	0
239	20240108	153600	36072755	2910	2910	2910	2910	0
240	20240108	153500	36072755	2910	2910	2910	2910	0
241	20240108	153400	36072755	2910	2910	2910	2910	0
242	20240108	153300	36072755	2910	2910	2910	2910	231
243	20240108	153200	36072755	2910	2910	2910	2910	0
244	20240108	153100	36072755	2910	2910	2910	2910	0
245	20240108	153000	36072755	2910	2910	2910	2910	231
246	20240108	152900	35400545	2905	2905	2905	2905	0
247	20240108	152800	35400545	2905	2905	2905	2905	0
248	20240108	152700	35400545	2905	2905	2905	2905	0
249	20240108	152600	35400545	2905	2905	2905	2905	0
250	20240108	152500	35400545	2905	2905	2905	2905	0
251	20240108	152400	35400545	2905	2905	2905	2905	0
252	20240108	152300	35400545	2905	2905	2905	2905	0
253	20240108	152200	35400545	2905	2905	2905	2905	0
254	20240108	152100	35400545	2905	2905	2905	2905	0
255	20240108	152000	35400545	2905	2905	2905	2905	0
256	20240108	151900	35400545	2905	2905	2905	2905	0
257	20240108	151800	35400545	2905	2905	2905	2905	0
258	20240108	151700	35400545	2905	2905	2905	2905	0
259	20240108	151600	35400545	2905	2905	2905	2905	0
260	20240108	151500	35400545	2905	2905	2905	2905	0
261	20240108	151400	35400545	2905	2895	2905	2885	2012
262	20240108	151300	29577830	2895	2895	2895	2895	0
263	20240108	151200	29577830	2895	2895	2895	2895	0
264	20240108	151100	29577830	2895	2895	2895	2895	1
265	20240108	151000	29574935	2895	2895	2895	2895	1
266	20240108	150900	29572040	2895	2895	2895	2895	35
267	20240108	150800	29470715	2900	2900	2900	2900	0
268	20240108	150700	29470715	2900	2900	2900	2900	0
269	20240108	150600	29470715	2900	2900	2900	2900	0
270	20240108	150500	29470715	2900	2900	2900	2900	0
271	20240108	150400	29470715	2900	2900	2900	2900	0
272	20240108	150300	29470715	2900	2895	2900	2895	8
273	20240108	150200	29447535	2895	2895	2895	2895	3
274	20240108	150100	29438850	2895	2900	2900	2895	103
275	20240108	150000	29140165	2895	2895	2895	2895	0
276	20240108	145900	29140165	2895	2895	2895	2895	0
277	20240108	145800	29140165	2895	2895	2895	2895	0
278	20240108	145700	29140165	2895	2895	2895	2895	0
279	20240108	145600	29140165	2895	2895	2895	2895	0
280	20240108	145500	29140165	2895	2895	2895	2895	0
281	20240108	145400	29140165	2895	2895	2895	2895	1
282	20240108	145300	29137270	2890	2890	2890	2890	0
283	20240108	145200	29137270	2890	2890	2890	2890	0
284	20240108	145100	29137270	2890	2890	2890	2890	152
285	20240108	145000	28697990	2890	2895	2895	2890	279
286	20240108	144900	27890920	2895	2895	2895	2895	0
287	20240108	144800	27890920	2895	2895	2895	2895	0
288	20240108	144700	27890920	2895	2895	2895	2895	0
289	20240108	144600	27890920	2895	2895	2895	2895	0
290	20240108	144500	27890920	2895	2895	2895	2895	2
291	20240108	144400	27885130	2895	2895	2900	2895	5
292	20240108	144300	27870640	2900	2900	2900	2900	50
293	20240108	144200	27725640	2900	2900	2900	2900	1
294	20240108	144100	27722740	2895	2895	2895	2895	0
295	20240108	144000	27722740	2895	2895	2895	2895	0
296	20240108	143900	27722740	2895	2895	2895	2895	0
297	20240108	143800	27722740	2895	2895	2895	2895	0
298	20240108	143700	27722740	2895	2895	2895	2895	3
299	20240108	143600	27714055	2890	2890	2890	2890	0
300	20240108	143500	27714055	2890	2890	2890	2890	0
301	20240108	143400	27714055	2890	2890	2890	2890	3
302	20240108	143300	27705385	2890	2890	2890	2890	0
303	20240108	143200	27705385	2890	2890	2890	2890	84
304	20240108	143100	27462625	2890	2890	2890	2890	250
305	20240108	143000	26740125	2890	2890	2890	2890	0
306	20240108	142900	26740125	2890	2890	2890	2890	0
307	20240108	142800	26740125	2890	2890	2890	2890	0
308	20240108	142700	26740125	2890	2890	2890	2890	0
309	20240108	142600	26740125	2890	2890	2890	2890	13
310	20240108	142500	26702555	2890	2890	2890	2890	4
311	20240108	142400	26690995	2890	2890	2890	2890	10
312	20240108	142300	26662095	2890	2900	2900	2890	640
313	20240108	142200	24811540	2900	2900	2900	2900	0
314	20240108	142100	24811540	2900	2900	2900	2900	0
315	20240108	142000	24811540	2900	2900	2900	2900	6
316	20240108	141900	24794140	2895	2895	2895	2895	10
317	20240108	141800	24765190	2895	2895	2895	2895	20
318	20240108	141700	24707290	2900	2900	2900	2900	0
319	20240108	141600	24707290	2900	2900	2900	2900	0
320	20240108	141500	24707290	2900	2900	2900	2900	10
321	20240108	141400	24678290	2900	2900	2900	2900	0
322	20240108	141300	24678290	2900	2900	2900	2900	0
323	20240108	141200	24678290	2900	2900	2900	2900	0
324	20240108	141100	24678290	2900	2900	2900	2900	0
325	20240108	141000	24678290	2900	2900	2900	2900	14
326	20240108	140900	24637690	2900	2900	2900	2900	52
327	20240108	140800	24486890	2900	2900	2900	2900	0
328	20240108	140700	24486890	2900	2900	2900	2900	0
329	20240108	140600	24486890	2900	2900	2900	2900	1
330	20240108	140500	24483990	2895	2895	2895	2895	0
331	20240108	140400	24483990	2895	2905	2905	2895	1179
332	20240108	140300	21064840	2910	2910	2910	2910	0
333	20240108	140200	21064840	2910	2910	2910	2910	0
334	20240108	140100	21064840	2910	2910	2910	2910	4
335	20240108	140000	21053200	2905	2905	2905	2905	0
336	20240108	135900	21053200	2905	2905	2905	2905	0
337	20240108	135800	21053200	2905	2905	2905	2905	0
338	20240108	135700	21053200	2905	2905	2905	2905	0
339	20240108	135600	21053200	2905	2905	2905	2905	0
340	20240108	135500	21053200	2905	2905	2905	2905	0
341	20240108	135400	21053200	2905	2905	2905	2905	0
342	20240108	135300	21053200	2905	2905	2905	2905	0
343	20240108	135200	21053200	2905	2905	2905	2905	0
344	20240108	135100	21053200	2905	2905	2905	2905	0
345	20240108	135000	21053200	2905	2905	2905	2905	0
346	20240108	134900	21053200	2905	2905	2905	2905	0
347	20240108	134800	21053200	2905	2905	2905	2905	0
348	20240108	134700	21053200	2905	2905	2905	2905	0
349	20240108	134600	21053200	2905	2905	2905	2905	0
350	20240108	134500	21053200	2905	2905	2905	2905	0
351	20240108	134400	21053200	2905	2905	2905	2905	26
352	20240108	134300	20977670	2910	2910	2910	2910	0
353	20240108	134200	20977670	2910	2910	2910	2910	0
354	20240108	134100	20977670	2910	2910	2910	2910	0
355	20240108	134000	20977670	2910	2910	2910	2910	0
356	20240108	133900	20977670	2910	2910	2910	2910	0
357	20240108	133800	20977670	2910	2910	2910	2910	0
358	20240108	133700	20977670	2910	2910	2910	2910	0
359	20240108	133600	20977670	2910	2910	2910	2910	9
360	20240108	133500	20951480	2910	2910	2910	2910	0
361	20240108	133400	20951480	2910	2910	2910	2910	0
362	20240108	133300	20951480	2910	2910	2910	2910	0
363	20240108	133200	20951480	2910	2910	2910	2910	0
364	20240108	133100	20951480	2910	2910	2910	2910	0
365	20240108	133000	20951480	2910	2910	2910	2910	0
366	20240108	132900	20951480	2910	2910	2910	2910	0
367	20240108	132800	20951480	2910	2910	2910	2910	0
368	20240108	132700	20951480	2910	2910	2910	2910	0
369	20240108	132600	20951480	2910	2910	2910	2910	0
370	20240108	132500	20951480	2910	2910	2910	2910	0
371	20240108	132400	20951480	2910	2910	2910	2910	0
372	20240108	132300	20951480	2910	2910	2910	2910	0
373	20240108	132200	20951480	2910	2910	2910	2910	40
374	20240108	132100	20835080	2910	2910	2910	2910	0
375	20240108	132000	20835080	2910	2910	2910	2910	0
376	20240108	131900	20835080	2910	2910	2910	2910	0
377	20240108	131800	20835080	2910	2910	2910	2910	27
378	20240108	131700	20756510	2910	2910	2910	2910	0
379	20240108	131600	20756510	2910	2910	2910	2910	0
380	20240108	131500	20756510	2910	2910	2910	2910	0
381	20240108	131400	20756510	2910	2910	2910	2910	0
382	20240108	131300	20756510	2910	2910	2910	2910	0
383	20240108	131200	20756510	2910	2910	2910	2910	0
384	20240108	131100	20756510	2910	2910	2910	2910	0
385	20240108	131000	20756510	2910	2910	2910	2910	0
386	20240108	130900	20756510	2910	2910	2910	2910	0
387	20240108	130800	20756510	2910	2910	2910	2910	0
388	20240108	130700	20756510	2910	2910	2910	2910	0
389	20240108	130600	20756510	2910	2910	2910	2910	0
390	20240108	130500	20756510	2910	2910	2910	2910	0
391	20240108	130400	20756510	2910	2910	2910	2910	0
392	20240108	130300	20756510	2910	2910	2910	2910	0
393	20240108	130200	20756510	2910	2910	2910	2910	0
394	20240108	130100	20756510	2910	2910	2910	2910	0
395	20240108	130000	20756510	2910	2910	2910	2910	5
396	20240108	125900	20741960	2910	2910	2910	2910	0
397	20240108	125800	20741960	2910	2910	2910	2910	0
398	20240108	125700	20741960	2910	2905	2910	2905	2
399	20240108	125600	20736145	2910	2910	2910	2910	0
400	20240108	125500	20736145	2910	2900	2910	2900	2
401	20240108	125400	20730335	2910	2910	2910	2910	0
402	20240108	125300	20730335	2910	2910	2910	2910	0
403	20240108	125200	20730335	2910	2910	2910	2910	0
404	20240108	125100	20730335	2910	2910	2910	2910	0
405	20240108	125000	20730335	2910	2910	2910	2910	0
406	20240108	124900	20730335	2910	2910	2910	2910	0
407	20240108	124800	20730335	2910	2910	2910	2910	300
408	20240108	124700	19857335	2910	2910	2910	2910	0
409	20240108	124600	19857335	2910	2910	2910	2910	0
410	20240108	124500	19857335	2910	2890	2910	2890	45
411	20240108	124400	19727245	2890	2890	2890	2890	386
412	20240108	124300	18611705	2890	2900	2900	2890	1812
413	20240108	124200	13372140	2900	2900	2900	2900	0
414	20240108	124100	13372140	2900	2900	2900	2900	0
415	20240108	124000	13372140	2900	2900	2900	2900	252
416	20240108	123900	12641340	2900	2900	2900	2900	0
417	20240108	123800	12641340	2900	2900	2900	2900	0
418	20240108	123700	12641340	2900	2900	2900	2900	0
419	20240108	123600	12641340	2900	2900	2900	2900	0
420	20240108	123500	12641340	2900	2910	2910	2900	929
421	20240108	123400	9944260	2915	2915	2915	2915	10
422	20240108	123300	9915110	2925	2925	2925	2925	0
423	20240108	123200	9915110	2925	2925	2925	2925	52
424	20240108	123100	9763010	2925	2925	2925	2925	0
425	20240108	123000	9763010	2925	2925	2925	2925	0
426	20240108	122900	9763010	2925	2925	2925	2925	1
427	20240108	122800	9760085	2920	2920	2920	2920	0
428	20240108	122700	9760085	2920	2920	2920	2920	0
429	20240108	122600	9760085	2920	2920	2920	2920	0
430	20240108	122500	9760085	2920	2920	2920	2920	0
431	20240108	122400	9760085	2920	2920	2920	2920	0
432	20240108	122300	9760085	2920	2920	2920	2920	100
433	20240108	122200	9468085	2920	2920	2920	2920	0
434	20240108	122100	9468085	2920	2920	2920	2920	0
435	20240108	122000	9468085	2920	2920	2920	2920	0
436	20240108	121900	9468085	2920	2920	2920	2920	0
437	20240108	121800	9468085	2920	2920	2920	2920	0
438	20240108	121700	9468085	2920	2920	2920	2920	0
439	20240108	121600	9468085	2920	2920	2920	2920	0
440	20240108	121500	9468085	2920	2920	2920	2920	0
441	20240108	121400	9468085	2920	2920	2920	2920	0
442	20240108	121300	9468085	2920	2920	2920	2920	0
443	20240108	121200	9468085	2920	2920	2920	2920	0
444	20240108	121100	9468085	2920	2920	2920	2920	0
445	20240108	121000	9468085	2920	2920	2920	2920	0
446	20240108	120900	9468085	2920	2920	2920	2920	0
447	20240108	120800	9468085	2920	2920	2920	2920	0
448	20240108	120700	9468085	2920	2920	2920	2920	0
449	20240108	120600	9468085	2920	2920	2920	2920	0
450	20240108	120500	9468085	2920	2920	2920	2920	0
451	20240108	120400	9468085	2920	2920	2920	2920	0
452	20240108	120300	9468085	2920	2920	2920	2920	0
453	20240108	120200	9468085	2920	2920	2920	2920	0
454	20240108	120100	9468085	2920	2920	2920	2920	100
455	20240108	120000	9176085	2920	2920	2920	2920	0
456	20240108	115900	9176085	2920	2920	2920	2920	0
457	20240108	115800	9176085	2920	2920	2920	2920	0
458	20240108	115700	9176085	2920	2920	2920	2920	0
459	20240108	115600	9176085	2920	2920	2920	2920	0
460	20240108	115500	9176085	2920	2920	2920	2920	0
461	20240108	115400	9176085	2920	2920	2920	2920	0
462	20240108	115300	9176085	2920	2920	2920	2920	10
463	20240108	115200	9146885	2925	2925	2925	2925	0
464	20240108	115100	9146885	2925	2925	2925	2925	5
465	20240108	115000	9132260	2925	2925	2925	2925	0
466	20240108	114900	9132260	2925	2925	2925	2925	0
467	20240108	114800	9132260	2925	2925	2925	2925	12
468	20240108	114700	9097160	2925	2925	2925	2925	0
469	20240108	114600	9097160	2925	2925	2925	2925	0
470	20240108	114500	9097160	2925	2925	2925	2925	0
471	20240108	114400	9097160	2925	2925	2925	2925	0
472	20240108	114300	9097160	2925	2925	2925	2925	0
473	20240108	114200	9097160	2925	2925	2925	2925	0
474	20240108	114100	9097160	2925	2925	2925	2925	0
475	20240108	114000	9097160	2925	2925	2925	2925	0
476	20240108	113900	9097160	2925	2925	2925	2925	0
477	20240108	113800	9097160	2925	2925	2925	2925	0
478	20240108	113700	9097160	2925	2925	2925	2925	0
479	20240108	113600	9097160	2925	2925	2925	2925	6
480	20240108	113500	9079610	2925	2925	2925	2925	0
481	20240108	113400	9079610	2925	2925	2925	2925	0
482	20240108	113300	9079610	2925	2925	2925	2925	0
483	20240108	113200	9079610	2925	2925	2925	2925	6
484	20240108	113100	9062060	2925	2925	2925	2925	0
485	20240108	113000	9062060	2925	2925	2925	2925	0
486	20240108	112900	9062060	2925	2925	2925	2925	0
487	20240108	112800	9062060	2925	2925	2925	2925	12
488	20240108	112700	9026960	2925	2925	2925	2925	0
489	20240108	112600	9026960	2925	2925	2925	2925	0
490	20240108	112500	9026960	2925	2925	2925	2925	0
491	20240108	112400	9026960	2925	2925	2925	2925	0
492	20240108	112300	9026960	2925	2925	2925	2925	0
493	20240108	112200	9026960	2925	2925	2925	2925	0
494	20240108	112100	9026960	2925	2925	2925	2925	0
495	20240108	112000	9026960	2925	2925	2925	2925	0
496	20240108	111900	9026960	2925	2925	2925	2925	0
497	20240108	111800	9026960	2925	2925	2925	2925	0
498	20240108	111700	9026960	2925	2925	2925	2925	0
499	20240108	111600	9026960	2925	2925	2925	2925	6
500	20240108	111500	9009410	2925	2925	2925	2925	0
501	20240108	111400	9009410	2925	2925	2925	2925	0
502	20240108	111300	9009410	2925	2925	2925	2925	18
503	20240108	111200	8956760	2925	2925	2925	2925	0
504	20240108	111100	8956760	2925	2925	2925	2925	0
505	20240108	111000	8956760	2925	2925	2925	2925	0
506	20240108	110900	8956760	2925	2925	2925	2925	0
507	20240108	110800	8956760	2925	2925	2925	2925	0
508	20240108	110700	8956760	2925	2925	2925	2925	0
509	20240108	110600	8956760	2925	2925	2925	2925	0
510	20240108	110500	8956760	2925	2925	2925	2925	0
511	20240108	110400	8956760	2925	2925	2925	2925	0
512	20240108	110300	8956760	2925	2925	2925	2925	0
513	20240108	110200	8956760	2925	2925	2925	2925	0
514	20240108	110100	8956760	2925	2925	2925	2925	0
515	20240108	110000	8956760	2925	2925	2925	2925	0
516	20240108	105900	8956760	2925	2925	2925	2925	0
517	20240108	105800	8956760	2925	2925	2925	2925	0
518	20240108	105700	8956760	2925	2925	2925	2925	0
519	20240108	105600	8956760	2925	2925	2925	2925	5
520	20240108	105500	8942135	2925	2925	2925	2925	0
521	20240108	105400	8942135	2925	2925	2925	2925	5
522	20240108	105300	8927510	2925	2925	2925	2925	0
523	20240108	105200	8927510	2925	2925	2925	2925	0
524	20240108	105100	8927510	2925	2925	2925	2925	0
525	20240108	105000	8927510	2925	2925	2925	2925	0
526	20240108	104900	8927510	2925	2925	2925	2925	0
527	20240108	104800	8927510	2925	2925	2925	2925	0
528	20240108	104700	8927510	2925	2925	2925	2925	0
529	20240108	104600	8927510	2925	2925	2925	2925	6
530	20240108	104500	8909960	2925	2925	2925	2925	6
531	20240108	104400	8892410	2935	2935	2935	2935	0
532	20240108	104300	8892410	2935	2915	2935	2900	1871
533	20240108	104200	3444225	2920	2920	2920	2920	0
534	20240108	104100	3444225	2920	2920	2920	2920	0
535	20240108	104000	3444225	2920	2920	2920	2920	0
536	20240108	103900	3444225	2920	2920	2920	2920	0
537	20240108	103800	3444225	2920	2920	2920	2920	0
538	20240108	103700	3444225	2920	2920	2920	2920	0
539	20240108	103600	3444225	2920	2920	2920	2920	6
540	20240108	103500	3426705	2920	2920	2920	2920	0
541	20240108	103400	3426705	2920	2920	2920	2920	6
542	20240108	103300	3409185	2915	2920	2920	2915	10
543	20240108	103200	3380025	2920	2920	2920	2920	20
544	20240108	103100	3321625	2920	2920	2920	2920	16
545	20240108	103000	3274905	2920	2920	2920	2920	0
546	20240108	102900	3274905	2920	2920	2920	2920	0
547	20240108	102800	3274905	2920	2920	2920	2920	0
548	20240108	102700	3274905	2920	2920	2920	2920	6
549	20240108	102600	3257385	2920	2920	2920	2920	0
550	20240108	102500	3257385	2920	2920	2920	2920	0
551	20240108	102400	3257385	2920	2920	2920	2920	0
552	20240108	102300	3257385	2920	2920	2920	2920	23
553	20240108	102200	3190225	2920	2920	2920	2920	0
554	20240108	102100	3190225	2920	2920	2920	2920	0
555	20240108	102000	3190225	2920	2920	2920	2920	0
556	20240108	101900	3190225	2920	2920	2920	2920	0
557	20240108	101800	3190225	2920	2920	2920	2920	12
558	20240108	101700	3155185	2920	2920	2920	2920	0
559	20240108	101600	3155185	2920	2920	2920	2920	0
560	20240108	101500	3155185	2920	2920	2920	2920	0
561	20240108	101400	3155185	2920	2920	2920	2920	0
562	20240108	101300	3155185	2920	2920	2920	2920	0
563	20240108	101200	3155185	2920	2920	2920	2920	0
564	20240108	101100	3155185	2920	2920	2920	2920	0
565	20240108	101000	3155185	2920	2920	2920	2920	0
566	20240108	100900	3155185	2920	2920	2920	2920	0
567	20240108	100800	3155185	2920	2920	2920	2920	0
568	20240108	100700	3155185	2920	2920	2920	2920	0
569	20240108	100600	3155185	2920	2920	2920	2920	6
570	20240108	100500	3137665	2920	2920	2920	2920	0
571	20240108	100400	3137665	2920	2920	2920	2920	0
572	20240108	100300	3137665	2920	2920	2920	2920	0
573	20240108	100200	3137665	2920	2920	2920	2920	0
574	20240108	100100	3137665	2920	2920	2920	2920	6
575	20240108	100000	3120145	2920	2920	2920	2920	0
576	20240108	095900	3120145	2920	2920	2920	2920	0
577	20240108	095800	3120145	2920	2920	2920	2920	5
578	20240108	095700	3105545	2920	2920	2920	2920	0
579	20240108	095600	3105545	2920	2920	2920	2920	0
580	20240108	095500	3105545	2920	2920	2920	2920	0
581	20240108	095400	3105545	2920	2920	2920	2920	0
582	20240108	095300	3105545	2920	2920	2920	2920	0
583	20240108	095200	3105545	2920	2920	2920	2920	0
584	20240108	095100	3105545	2920	2920	2920	2920	5
585	20240108	095000	3090945	2920	2920	2920	2920	0
586	20240108	094900	3090945	2920	2920	2920	2920	0
587	20240108	094800	3090945	2920	2920	2920	2920	6
588	20240108	094700	3073425	2920	2920	2920	2920	0
589	20240108	094600	3073425	2920	2920	2920	2920	0
590	20240108	094500	3073425	2920	2920	2920	2920	0
591	20240108	094400	3073425	2920	2920	2920	2920	0
592	20240108	094300	3073425	2920	2920	2920	2920	0
593	20240108	094200	3073425	2920	2920	2920	2920	3
594	20240108	094100	3064665	2920	2920	2920	2920	10
595	20240108	094000	3035465	2920	2920	2920	2920	1
596	20240108	093900	3032545	2910	2910	2910	2910	152
597	20240108	093800	2590225	2910	2910	2910	2910	300
598	20240108	093700	1717225	2910	2910	2910	2910	104
599	20240108	093600	1414585	2910	2910	2910	2910	65
600	20240108	093500	1225435	2910	2910	2910	2910	86
601	20240108	093400	975175	2920	2920	2920	2920	0
602	20240108	093300	975175	2920	2920	2920	2920	0
603	20240108	093200	975175	2920	2920	2920	2920	0
604	20240108	093100	975175	2920	2920	2920	2920	0
605	20240108	093000	975175	2920	2920	2920	2920	0
606	20240108	092900	975175	2920	2920	2920	2920	2
607	20240108	092800	969335	2920	2920	2920	2920	0
608	20240108	092700	969335	2920	2920	2920	2920	0
609	20240108	092600	969335	2920	2920	2920	2920	0
610	20240108	092500	969335	2920	2920	2920	2920	0
611	20240108	092400	969335	2920	2920	2920	2920	0
612	20240108	092300	969335	2920	2920	2920	2920	10
613	20240108	092200	940135	2920	2920	2920	2920	0
614	20240108	092100	940135	2920	2920	2920	2920	0
615	20240108	092000	940135	2920	2920	2920	2920	0
616	20240108	091900	940135	2920	2920	2920	2920	0
617	20240108	091800	940135	2920	2920	2920	2920	0
618	20240108	091700	940135	2920	2920	2920	2920	0
619	20240108	091600	940135	2920	2920	2920	2920	0
620	20240108	091500	940135	2920	2920	2920	2920	0
621	20240108	091400	940135	2920	2920	2920	2920	0
622	20240108	091300	940135	2920	2920	2920	2920	0
623	20240108	091200	940135	2920	2920	2920	2920	0
624	20240108	091100	940135	2920	2920	2920	2920	0
625	20240108	091000	940135	2920	2920	2920	2920	0
626	20240108	090900	940135	2920	2920	2920	2920	300
627	20240108	090800	64135	2920	2920	2920	2920	0
628	20240108	090700	64135	2920	2920	2920	2920	0
629	20240108	090600	64135	2920	2915	2920	2915	15
630	20240108	090500	20405	2915	2915	2915	2915	0
631	20240108	090400	20405	2915	2915	2915	2915	1
632	20240108	090300	17490	2915	2915	2915	2915	0
633	20240108	090200	17490	2915	2915	2915	2915	0
634	20240108	090100	17490	2915	2915	2915	2915	0
635	20240108	090000	17490	2915	2915	2915	2915	6