KissMeData/050120/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193200	24416800	2875	2875	2875	2875	565
3	20240112	193100	24416800	2875	2875	2875	2875	0
4	20240112	193000	24416800	2875	2875	2875	2875	0
5	20240112	192900	24416800	2875	2875	2875	2875	0
6	20240112	192800	24416800	2875	2875	2875	2875	0
7	20240112	192700	24416800	2875	2875	2875	2875	0
8	20240112	192600	24416800	2875	2875	2875	2875	0
9	20240112	192500	24416800	2875	2875	2875	2875	0
10	20240112	192400	24416800	2875	2875	2875	2875	0
11	20240112	192300	24416800	2875	2875	2875	2875	0
12	20240112	192200	24416800	2875	2875	2875	2875	0
13	20240112	192100	24416800	2875	2875	2875	2875	0
14	20240112	192000	24416800	2875	2875	2875	2875	0
15	20240112	191900	24416800	2875	2875	2875	2875	0
16	20240112	191800	24416800	2875	2875	2875	2875	0
17	20240112	191700	24416800	2875	2875	2875	2875	0
18	20240112	191600	24416800	2875	2875	2875	2875	0
19	20240112	191500	24416800	2875	2875	2875	2875	0
20	20240112	191400	24416800	2875	2875	2875	2875	0
21	20240112	191300	24416800	2875	2875	2875	2875	0
22	20240112	191200	24416800	2875	2875	2875	2875	0
23	20240112	191100	24416800	2875	2875	2875	2875	0
24	20240112	191000	24416800	2875	2875	2875	2875	0
25	20240112	190900	24416800	2875	2875	2875	2875	0
26	20240112	190800	24416800	2875	2875	2875	2875	0
27	20240112	190700	24416800	2875	2875	2875	2875	0
28	20240112	190600	24416800	2875	2875	2875	2875	0
29	20240112	190500	24416800	2875	2875	2875	2875	0
30	20240112	190400	24416800	2875	2875	2875	2875	0
31	20240112	190300	24416800	2875	2875	2875	2875	0
32	20240112	190200	24416800	2875	2875	2875	2875	565
33	20240112	190100	24416800	2875	2875	2875	2875	0
34	20240112	190000	24416800	2875	2875	2875	2875	0
35	20240112	185900	24416800	2875	2875	2875	2875	0
36	20240112	185800	24416800	2875	2875	2875	2875	0
37	20240112	185700	24416800	2875	2875	2875	2875	0
38	20240112	185600	24416800	2875	2875	2875	2875	0
39	20240112	185500	24416800	2875	2875	2875	2875	0
40	20240112	185400	24416800	2875	2875	2875	2875	0
41	20240112	185300	24416800	2875	2875	2875	2875	0
42	20240112	185200	24416800	2875	2875	2875	2875	0
43	20240112	185100	24416800	2875	2875	2875	2875	0
44	20240112	185000	24416800	2875	2875	2875	2875	0
45	20240112	184900	24416800	2875	2875	2875	2875	0
46	20240112	184800	24416800	2875	2875	2875	2875	0
47	20240112	184700	24416800	2875	2875	2875	2875	0
48	20240112	184600	24416800	2875	2875	2875	2875	0
49	20240112	184500	24416800	2875	2875	2875	2875	0
50	20240112	184400	24416800	2875	2875	2875	2875	0
51	20240112	184300	24416800	2875	2875	2875	2875	0
52	20240112	184200	24416800	2875	2875	2875	2875	0
53	20240112	184100	24416800	2875	2875	2875	2875	0
54	20240112	184000	24416800	2875	2875	2875	2875	0
55	20240112	183900	24416800	2875	2875	2875	2875	0
56	20240112	183800	24416800	2875	2875	2875	2875	0
57	20240112	183700	24416800	2875	2875	2875	2875	0
58	20240112	183600	24416800	2875	2875	2875	2875	0
59	20240112	183500	24416800	2875	2875	2875	2875	0
60	20240112	183400	24416800	2875	2875	2875	2875	0
61	20240112	183300	24416800	2875	2875	2875	2875	0
62	20240112	183200	24416800	2875	2875	2875	2875	565
63	20240112	183100	24416800	2875	2875	2875	2875	0
64	20240112	183000	24416800	2875	2875	2875	2875	0
65	20240112	182900	24416800	2875	2875	2875	2875	0
66	20240112	182800	24416800	2875	2875	2875	2875	0
67	20240112	182700	24416800	2875	2875	2875	2875	0
68	20240112	182600	24416800	2875	2875	2875	2875	0
69	20240112	182500	24416800	2875	2875	2875	2875	0
70	20240112	182400	24416800	2875	2875	2875	2875	0
71	20240112	182300	24416800	2875	2875	2875	2875	0
72	20240112	182200	24416800	2875	2875	2875	2875	0
73	20240112	182100	24416800	2875	2875	2875	2875	0
74	20240112	182000	24416800	2875	2875	2875	2875	0
75	20240112	181900	24416800	2875	2875	2875	2875	0
76	20240112	181800	24416800	2875	2875	2875	2875	0
77	20240112	181700	24416800	2875	2875	2875	2875	0
78	20240112	181600	24416800	2875	2875	2875	2875	0
79	20240112	181500	24416800	2875	2875	2875	2875	0
80	20240112	181400	24416800	2875	2875	2875	2875	0
81	20240112	181300	24416800	2875	2875	2875	2875	0
82	20240112	181200	24416800	2875	2875	2875	2875	0
83	20240112	181100	24416800	2875	2875	2875	2875	0
84	20240112	181000	24416800	2875	2875	2875	2875	0
85	20240112	180900	24416800	2875	2875	2875	2875	0
86	20240112	180800	24416800	2875	2875	2875	2875	0
87	20240112	180700	24416800	2875	2875	2875	2875	0
88	20240112	180600	24416800	2875	2875	2875	2875	0
89	20240112	180500	24416800	2875	2875	2875	2875	0
90	20240112	180400	24416800	2875	2875	2875	2875	0
91	20240112	180300	24416800	2875	2875	2875	2875	0
92	20240112	180200	24416800	2875	2875	2875	2875	565
93	20240112	180100	24416800	2875	2875	2875	2875	0
94	20240112	180000	24416800	2875	2875	2875	2875	0
95	20240112	175900	24416800	2875	2875	2875	2875	0
96	20240112	175800	24416800	2875	2875	2875	2875	0
97	20240112	175700	24416800	2875	2875	2875	2875	0
98	20240112	175600	24416800	2875	2875	2875	2875	0
99	20240112	175500	24416800	2875	2875	2875	2875	0
100	20240112	175400	24416800	2875	2875	2875	2875	0
101	20240112	175300	24416800	2875	2875	2875	2875	0
102	20240112	175200	24416800	2875	2875	2875	2875	0
103	20240112	175100	24416800	2875	2875	2875	2875	0
104	20240112	175000	24416800	2875	2875	2875	2875	0
105	20240112	174900	24416800	2875	2875	2875	2875	0
106	20240112	174800	24416800	2875	2875	2875	2875	0
107	20240112	174700	24416800	2875	2875	2875	2875	0
108	20240112	174600	24416800	2875	2875	2875	2875	0
109	20240112	174500	24416800	2875	2875	2875	2875	0
110	20240112	174400	24416800	2875	2875	2875	2875	0
111	20240112	174300	24416800	2875	2875	2875	2875	0
112	20240112	174200	24416800	2875	2875	2875	2875	0
113	20240112	174100	24416800	2875	2875	2875	2875	0
114	20240112	174000	24416800	2875	2875	2875	2875	0
115	20240112	173900	24416800	2875	2875	2875	2875	0
116	20240112	173800	24416800	2875	2875	2875	2875	0
117	20240112	173700	24416800	2875	2875	2875	2875	0
118	20240112	173600	24416800	2875	2875	2875	2875	0
119	20240112	173500	24416800	2875	2875	2875	2875	0
120	20240112	173400	24416800	2875	2875	2875	2875	0
121	20240112	173300	24416800	2875	2875	2875	2875	0
122	20240112	173200	24416800	2875	2875	2875	2875	565
123	20240112	173100	24416800	2875	2875	2875	2875	0
124	20240112	173000	24416800	2875	2875	2875	2875	0
125	20240112	172900	24416800	2875	2875	2875	2875	0
126	20240112	172800	24416800	2875	2875	2875	2875	0
127	20240112	172700	24416800	2875	2875	2875	2875	0
128	20240112	172600	24416800	2875	2875	2875	2875	0
129	20240112	172500	24416800	2875	2875	2875	2875	0
130	20240112	172400	24416800	2875	2875	2875	2875	0
131	20240112	172300	24416800	2875	2875	2875	2875	0
132	20240112	172200	24416800	2875	2875	2875	2875	0
133	20240112	172100	24416800	2875	2875	2875	2875	0
134	20240112	172000	24416800	2875	2875	2875	2875	0
135	20240112	171900	24416800	2875	2875	2875	2875	0
136	20240112	171800	24416800	2875	2875	2875	2875	0
137	20240112	171700	24416800	2875	2875	2875	2875	0
138	20240112	171600	24416800	2875	2875	2875	2875	0
139	20240112	171500	24416800	2875	2875	2875	2875	0
140	20240112	171400	24416800	2875	2875	2875	2875	0
141	20240112	171300	24416800	2875	2875	2875	2875	0
142	20240112	171200	24416800	2875	2875	2875	2875	0
143	20240112	171100	24416800	2875	2875	2875	2875	0
144	20240112	171000	24416800	2875	2875	2875	2875	0
145	20240112	170900	24416800	2875	2875	2875	2875	0
146	20240112	170800	24416800	2875	2875	2875	2875	0
147	20240112	170700	24416800	2875	2875	2875	2875	0
148	20240112	170600	24416800	2875	2875	2875	2875	0
149	20240112	170500	24416800	2875	2875	2875	2875	0
150	20240112	170400	24416800	2875	2875	2875	2875	0
151	20240112	170300	24416800	2875	2875	2875	2875	0
152	20240112	170200	24416800	2875	2875	2875	2875	565
153	20240112	170100	24416800	2875	2875	2875	2875	0
154	20240112	170000	24416800	2875	2875	2875	2875	0
155	20240112	165900	24416800	2875	2875	2875	2875	0
156	20240112	165800	24416800	2875	2875	2875	2875	0
157	20240112	165700	24416800	2875	2875	2875	2875	0
158	20240112	165600	24416800	2875	2875	2875	2875	0
159	20240112	165500	24416800	2875	2875	2875	2875	0
160	20240112	165400	24416800	2875	2875	2875	2875	0
161	20240112	165300	24416800	2875	2875	2875	2875	0
162	20240112	165200	24416800	2875	2875	2875	2875	0
163	20240112	165100	24416800	2875	2875	2875	2875	0
164	20240112	165000	24416800	2875	2875	2875	2875	0
165	20240112	164900	24416800	2875	2875	2875	2875	0
166	20240112	164800	24416800	2875	2875	2875	2875	0
167	20240112	164700	24416800	2875	2875	2875	2875	0
168	20240112	164600	24416800	2875	2875	2875	2875	0
169	20240112	164500	24416800	2875	2875	2875	2875	0
170	20240112	164400	24416800	2875	2875	2875	2875	0
171	20240112	164300	24416800	2875	2875	2875	2875	0
172	20240112	164200	24416800	2875	2875	2875	2875	0
173	20240112	164100	24416800	2875	2875	2875	2875	0
174	20240112	164000	24416800	2875	2875	2875	2875	0
175	20240112	163900	24416800	2875	2875	2875	2875	0
176	20240112	163800	24416800	2875	2875	2875	2875	0
177	20240112	163700	24416800	2875	2875	2875	2875	0
178	20240112	163600	24416800	2875	2875	2875	2875	0
179	20240112	163500	24416800	2875	2875	2875	2875	0
180	20240112	163400	24416800	2875	2875	2875	2875	0
181	20240112	163300	24416800	2875	2875	2875	2875	0
182	20240112	163200	24416800	2875	2875	2875	2875	565
183	20240112	163100	24416800	2875	2875	2875	2875	0
184	20240112	163000	24416800	2875	2875	2875	2875	0
185	20240112	162900	24416800	2875	2875	2875	2875	0
186	20240112	162800	24416800	2875	2875	2875	2875	0
187	20240112	162700	24416800	2875	2875	2875	2875	0
188	20240112	162600	24416800	2875	2875	2875	2875	0
189	20240112	162500	24416800	2875	2875	2875	2875	0
190	20240112	162400	24416800	2875	2875	2875	2875	0
191	20240112	162300	24416800	2875	2875	2875	2875	0
192	20240112	162200	24416800	2875	2875	2875	2875	0
193	20240112	162100	24416800	2875	2875	2875	2875	0
194	20240112	162000	24416800	2875	2875	2875	2875	0
195	20240112	161900	24416800	2875	2875	2875	2875	0
196	20240112	161800	24416800	2875	2875	2875	2875	0
197	20240112	161700	24416800	2875	2875	2875	2875	0
198	20240112	161600	24416800	2875	2875	2875	2875	0
199	20240112	161500	24416800	2875	2875	2875	2875	0
200	20240112	161400	24416800	2875	2875	2875	2875	0
201	20240112	161300	24416800	2875	2875	2875	2875	0
202	20240112	161200	24416800	2875	2875	2875	2875	0
203	20240112	161100	24416800	2875	2875	2875	2875	0
204	20240112	161000	24416800	2875	2875	2875	2875	0
205	20240112	160900	24416800	2875	2875	2875	2875	0
206	20240112	160800	24416800	2875	2875	2875	2875	0
207	20240112	160700	24416800	2875	2875	2875	2875	0
208	20240112	160600	24416800	2875	2875	2875	2875	0
209	20240112	160500	24416800	2875	2875	2875	2875	0
210	20240112	160400	24416800	2875	2875	2875	2875	0
211	20240112	160300	24416800	2875	2875	2875	2875	0
212	20240112	160200	24416800	2875	2875	2875	2875	565
213	20240112	160100	24416800	2875	2875	2875	2875	0
214	20240112	160000	24416800	2875	2875	2875	2875	0
215	20240112	155900	24416800	2875	2875	2875	2875	0
216	20240112	155800	24416800	2875	2875	2875	2875	0
217	20240112	155700	24416800	2875	2875	2875	2875	0
218	20240112	155600	24416800	2875	2875	2875	2875	0
219	20240112	155500	24416800	2875	2875	2875	2875	0
220	20240112	155400	24416800	2875	2875	2875	2875	0
221	20240112	155300	24416800	2875	2875	2875	2875	0
222	20240112	155200	24416800	2875	2875	2875	2875	0
223	20240112	155100	24416800	2875	2875	2875	2875	0
224	20240112	155000	24416800	2875	2875	2875	2875	0
225	20240112	154900	24416800	2875	2875	2875	2875	0
226	20240112	154800	24416800	2875	2875	2875	2875	0
227	20240112	154700	24416800	2875	2875	2875	2875	0
228	20240112	154600	24416800	2875	2875	2875	2875	0
229	20240112	154500	24416800	2875	2875	2875	2875	0
230	20240112	154400	24416800	2875	2875	2875	2875	0
231	20240112	154300	24416800	2875	2875	2875	2875	0
232	20240112	154200	24416800	2875	2875	2875	2875	0
233	20240112	154100	24416800	2875	2875	2875	2875	0
234	20240112	154000	24416800	2875	2875	2875	2875	0
235	20240112	153900	24416800	2875	2875	2875	2875	0
236	20240112	153800	24416800	2875	2875	2875	2875	0
237	20240112	153700	24416800	2875	2875	2875	2875	0
238	20240112	153600	24416800	2875	2875	2875	2875	0
239	20240112	153500	24416800	2875	2875	2875	2875	0
240	20240112	153400	24416800	2875	2875	2875	2875	0
241	20240112	153300	24416800	2875	2875	2875	2875	0
242	20240112	153200	24416800	2875	2875	2875	2875	565
243	20240112	153100	24416800	2875	2875	2875	2875	0
244	20240112	153000	24416800	2875	2875	2875	2875	565
245	20240112	152900	22792425	2880	2880	2880	2880	0
246	20240112	152800	22792425	2880	2880	2880	2880	0
247	20240112	152700	22792425	2880	2880	2880	2880	0
248	20240112	152600	22792425	2880	2880	2880	2880	0
249	20240112	152500	22792425	2880	2880	2880	2880	0
250	20240112	152400	22792425	2880	2880	2880	2880	0
251	20240112	152300	22792425	2880	2880	2880	2880	0
252	20240112	152200	22792425	2880	2880	2880	2880	0
253	20240112	152100	22792425	2880	2880	2880	2880	0
254	20240112	152000	22792425	2880	2880	2880	2880	0
255	20240112	151900	22792425	2880	2880	2880	2880	0
256	20240112	151800	22792425	2880	2880	2880	2880	0
257	20240112	151700	22792425	2880	2880	2880	2880	0
258	20240112	151600	22792425	2880	2880	2880	2880	0
259	20240112	151500	22792425	2880	2875	2880	2875	96
260	20240112	151400	22516420	2875	2875	2875	2875	0
261	20240112	151300	22516420	2875	2875	2875	2875	0
262	20240112	151200	22516420	2875	2875	2875	2875	0
263	20240112	151100	22516420	2875	2865	2875	2865	50
264	20240112	151000	22373045	2845	2850	2850	2845	199
265	20240112	150900	21806740	2880	2880	2880	2880	0
266	20240112	150800	21806740	2880	2870	2880	2845	679
267	20240112	150700	19857865	2870	2870	2870	2870	0
268	20240112	150600	19857865	2870	2870	2870	2870	0
269	20240112	150500	19857865	2870	2870	2870	2870	0
270	20240112	150400	19857865	2870	2870	2870	2870	0
271	20240112	150300	19857865	2870	2870	2870	2870	0
272	20240112	150200	19857865	2870	2870	2870	2870	0
273	20240112	150100	19857865	2870	2870	2870	2870	1
274	20240112	150000	19854995	2870	2870	2870	2870	0
275	20240112	145900	19854995	2870	2870	2870	2870	0
276	20240112	145800	19854995	2870	2870	2870	2870	2
277	20240112	145700	19849255	2870	2870	2870	2870	0
278	20240112	145600	19849255	2870	2870	2870	2870	0
279	20240112	145500	19849255	2870	2870	2870	2870	0
280	20240112	145400	19849255	2870	2870	2870	2870	0
281	20240112	145300	19849255	2870	2870	2870	2870	0
282	20240112	145200	19849255	2870	2865	2870	2865	100
283	20240112	145100	19562670	2865	2865	2865	2865	0
284	20240112	145000	19562670	2865	2865	2865	2865	0
285	20240112	144900	19562670	2865	2865	2865	2865	0
286	20240112	144800	19562670	2865	2865	2865	2865	0
287	20240112	144700	19562670	2865	2865	2865	2865	200
288	20240112	144600	18989670	2865	2865	2865	2865	0
289	20240112	144500	18989670	2865	2865	2865	2865	0
290	20240112	144400	18989670	2865	2865	2865	2865	0
291	20240112	144300	18989670	2865	2865	2865	2865	0
292	20240112	144200	18989670	2865	2865	2865	2865	0
293	20240112	144100	18989670	2865	2865	2865	2865	4
294	20240112	144000	18978210	2865	2865	2865	2865	0
295	20240112	143900	18978210	2865	2865	2865	2865	0
296	20240112	143800	18978210	2865	2865	2865	2865	0
297	20240112	143700	18978210	2865	2865	2865	2865	0
298	20240112	143600	18978210	2865	2865	2865	2865	0
299	20240112	143500	18978210	2865	2865	2865	2865	0
300	20240112	143400	18978210	2865	2865	2865	2865	0
301	20240112	143300	18978210	2865	2865	2865	2865	0
302	20240112	143200	18978210	2865	2845	2865	2845	1001
303	20240112	143100	16130345	2865	2865	2865	2865	0
304	20240112	143000	16130345	2865	2865	2865	2865	0
305	20240112	142900	16130345	2865	2865	2865	2865	0
306	20240112	142800	16130345	2865	2865	2865	2865	0
307	20240112	142700	16130345	2865	2865	2865	2865	0
308	20240112	142600	16130345	2865	2865	2865	2865	0
309	20240112	142500	16130345	2865	2865	2865	2865	0
310	20240112	142400	16130345	2865	2865	2865	2865	0
311	20240112	142300	16130345	2865	2865	2865	2865	2
312	20240112	142200	16124615	2845	2845	2845	2845	0
313	20240112	142100	16124615	2845	2845	2845	2845	0
314	20240112	142000	16124615	2845	2845	2845	2845	0
315	20240112	141900	16124615	2845	2845	2845	2845	0
316	20240112	141800	16124615	2845	2845	2845	2845	0
317	20240112	141700	16124615	2845	2845	2845	2845	0
318	20240112	141600	16124615	2845	2845	2845	2845	0
319	20240112	141500	16124615	2845	2845	2845	2845	809
320	20240112	141400	13823010	2865	2865	2865	2865	0
321	20240112	141300	13823010	2865	2865	2865	2865	0
322	20240112	141200	13823010	2865	2865	2865	2865	0
323	20240112	141100	13823010	2865	2865	2865	2865	0
324	20240112	141000	13823010	2865	2865	2865	2865	0
325	20240112	140900	13823010	2865	2865	2865	2865	0
326	20240112	140800	13823010	2865	2865	2865	2865	0
327	20240112	140700	13823010	2865	2865	2865	2865	0
328	20240112	140600	13823010	2865	2865	2865	2865	0
329	20240112	140500	13823010	2865	2845	2865	2845	34
330	20240112	140400	13726215	2845	2850	2850	2845	187
331	20240112	140300	13194175	2860	2860	2860	2860	1
332	20240112	140200	13191315	2850	2850	2850	2850	0
333	20240112	140100	13191315	2850	2850	2850	2850	0
334	20240112	140000	13191315	2850	2850	2850	2850	0
335	20240112	135900	13191315	2850	2850	2850	2850	0
336	20240112	135800	13191315	2850	2850	2850	2850	0
337	20240112	135700	13191315	2850	2850	2850	2850	0
338	20240112	135600	13191315	2850	2850	2850	2850	0
339	20240112	135500	13191315	2850	2850	2850	2850	0
340	20240112	135400	13191315	2850	2850	2850	2850	0
341	20240112	135300	13191315	2850	2850	2850	2850	0
342	20240112	135200	13191315	2850	2850	2850	2850	0
343	20240112	135100	13191315	2850	2850	2850	2850	0
344	20240112	135000	13191315	2850	2850	2850	2850	0
345	20240112	134900	13191315	2850	2850	2850	2850	291
346	20240112	134800	12361965	2845	2865	2865	2845	161
347	20240112	134700	11902180	2865	2865	2865	2865	41
348	20240112	134600	11784715	2870	2870	2870	2870	0
349	20240112	134500	11784715	2870	2870	2870	2870	0
350	20240112	134400	11784715	2870	2870	2870	2870	0
351	20240112	134300	11784715	2870	2870	2870	2870	0
352	20240112	134200	11784715	2870	2870	2870	2870	0
353	20240112	134100	11784715	2870	2870	2870	2870	0
354	20240112	134000	11784715	2870	2870	2870	2870	0
355	20240112	133900	11784715	2870	2870	2870	2870	0
356	20240112	133800	11784715	2870	2870	2870	2870	0
357	20240112	133700	11784715	2870	2870	2870	2865	132
358	20240112	133600	11406335	2870	2870	2870	2870	0
359	20240112	133500	11406335	2870	2870	2870	2870	0
360	20240112	133400	11406335	2870	2870	2870	2870	0
361	20240112	133300	11406335	2870	2870	2870	2870	0
362	20240112	133200	11406335	2870	2870	2870	2870	0
363	20240112	133100	11406335	2870	2870	2870	2870	0
364	20240112	133000	11406335	2870	2870	2870	2870	0
365	20240112	132900	11406335	2870	2870	2870	2870	0
366	20240112	132800	11406335	2870	2870	2870	2870	0
367	20240112	132700	11406335	2870	2870	2870	2870	0
368	20240112	132600	11406335	2870	2870	2870	2870	0
369	20240112	132500	11406335	2870	2870	2870	2870	0
370	20240112	132400	11406335	2870	2870	2870	2870	0
371	20240112	132300	11406335	2870	2870	2870	2870	0
372	20240112	132200	11406335	2870	2870	2870	2870	0
373	20240112	132100	11406335	2870	2870	2870	2870	0
374	20240112	132000	11406335	2870	2870	2870	2870	0
375	20240112	131900	11406335	2870	2870	2870	2870	0
376	20240112	131800	11406335	2870	2870	2870	2870	0
377	20240112	131700	11406335	2870	2870	2870	2870	0
378	20240112	131600	11406335	2870	2870	2870	2870	0
379	20240112	131500	11406335	2870	2870	2870	2870	0
380	20240112	131400	11406335	2870	2870	2870	2870	0
381	20240112	131300	11406335	2870	2870	2870	2870	0
382	20240112	131200	11406335	2870	2870	2870	2870	0
383	20240112	131100	11406335	2870	2870	2870	2870	0
384	20240112	131000	11406335	2870	2870	2870	2870	0
385	20240112	130900	11406335	2870	2870	2870	2870	0
386	20240112	130800	11406335	2870	2870	2870	2870	0
387	20240112	130700	11406335	2870	2870	2870	2870	0
388	20240112	130600	11406335	2870	2870	2870	2870	0
389	20240112	130500	11406335	2870	2870	2870	2870	0
390	20240112	130400	11406335	2870	2870	2870	2870	0
391	20240112	130300	11406335	2870	2870	2870	2870	0
392	20240112	130200	11406335	2870	2865	2870	2865	55
393	20240112	130100	11248505	2865	2865	2865	2865	0
394	20240112	130000	11248505	2865	2865	2865	2865	1
395	20240112	125900	11245640	2840	2840	2840	2840	0
396	20240112	125800	11245640	2840	2840	2840	2840	0
397	20240112	125700	11245640	2840	2840	2840	2840	0
398	20240112	125600	11245640	2840	2840	2840	2840	0
399	20240112	125500	11245640	2840	2840	2840	2840	0
400	20240112	125400	11245640	2840	2845	2845	2840	1592
401	20240112	125300	6719925	2850	2855	2855	2845	179
402	20240112	125200	6209755	2870	2870	2870	2870	0
403	20240112	125100	6209755	2870	2870	2870	2870	0
404	20240112	125000	6209755	2870	2870	2870	2870	1
405	20240112	124900	6206885	2870	2870	2870	2870	0
406	20240112	124800	6206885	2870	2870	2870	2870	0
407	20240112	124700	6206885	2870	2870	2870	2870	0
408	20240112	124600	6206885	2870	2870	2870	2870	0
409	20240112	124500	6206885	2870	2870	2870	2870	0
410	20240112	124400	6206885	2870	2870	2870	2870	0
411	20240112	124300	6206885	2870	2870	2870	2870	0
412	20240112	124200	6206885	2870	2870	2870	2870	0
413	20240112	124100	6206885	2870	2870	2870	2870	0
414	20240112	124000	6206885	2870	2870	2870	2870	0
415	20240112	123900	6206885	2870	2870	2870	2870	0
416	20240112	123800	6206885	2870	2870	2870	2870	0
417	20240112	123700	6206885	2870	2870	2870	2870	0
418	20240112	123600	6206885	2870	2870	2870	2870	0
419	20240112	123500	6206885	2870	2870	2870	2870	0
420	20240112	123400	6206885	2870	2870	2870	2870	0
421	20240112	123300	6206885	2870	2870	2870	2870	0
422	20240112	123200	6206885	2870	2870	2870	2870	0
423	20240112	123100	6206885	2870	2870	2870	2870	0
424	20240112	123000	6206885	2870	2870	2870	2870	0
425	20240112	122900	6206885	2870	2870	2870	2870	0
426	20240112	122800	6206885	2870	2870	2870	2870	0
427	20240112	122700	6206885	2870	2870	2870	2870	0
428	20240112	122600	6206885	2870	2870	2870	2870	0
429	20240112	122500	6206885	2870	2870	2870	2870	0
430	20240112	122400	6206885	2870	2870	2870	2870	0
431	20240112	122300	6206885	2870	2870	2870	2870	0
432	20240112	122200	6206885	2870	2870	2870	2870	1
433	20240112	122100	6204015	2850	2850	2850	2850	0
434	20240112	122000	6204015	2850	2850	2850	2850	0
435	20240112	121900	6204015	2850	2850	2850	2850	0
436	20240112	121800	6204015	2850	2850	2850	2850	0
437	20240112	121700	6204015	2850	2850	2850	2850	0
438	20240112	121600	6204015	2850	2855	2855	2850	374
439	20240112	121500	5137395	2870	2870	2870	2870	0
440	20240112	121400	5137395	2870	2870	2870	2870	0
441	20240112	121300	5137395	2870	2870	2870	2870	0
442	20240112	121200	5137395	2870	2870	2870	2870	200
443	20240112	121100	4563395	2875	2875	2875	2875	0
444	20240112	121000	4563395	2875	2875	2875	2875	0
445	20240112	120900	4563395	2875	2875	2875	2875	0
446	20240112	120800	4563395	2875	2875	2875	2875	0
447	20240112	120700	4563395	2875	2875	2875	2875	0
448	20240112	120600	4563395	2875	2875	2875	2875	0
449	20240112	120500	4563395	2875	2875	2875	2875	0
450	20240112	120400	4563395	2875	2875	2875	2875	100
451	20240112	120300	4275895	2875	2875	2875	2875	0
452	20240112	120200	4275895	2875	2875	2875	2875	0
453	20240112	120100	4275895	2875	2875	2875	2875	0
454	20240112	120000	4275895	2875	2875	2875	2875	0
455	20240112	115900	4275895	2875	2875	2875	2875	0
456	20240112	115800	4275895	2875	2860	2875	2860	69
457	20240112	115700	4078470	2875	2875	2875	2875	0
458	20240112	115600	4078470	2875	2875	2875	2875	0
459	20240112	115500	4078470	2875	2875	2875	2875	0
460	20240112	115400	4078470	2875	2875	2875	2875	0
461	20240112	115300	4078470	2875	2875	2875	2875	0
462	20240112	115200	4078470	2875	2875	2875	2875	0
463	20240112	115100	4078470	2875	2875	2875	2875	0
464	20240112	115000	4078470	2875	2875	2875	2875	0
465	20240112	114900	4078470	2875	2875	2875	2875	0
466	20240112	114800	4078470	2875	2875	2875	2875	0
467	20240112	114700	4078470	2875	2875	2875	2875	0
468	20240112	114600	4078470	2875	2875	2875	2875	0
469	20240112	114500	4078470	2875	2875	2875	2875	0
470	20240112	114400	4078470	2875	2875	2875	2875	0
471	20240112	114300	4078470	2875	2875	2875	2875	0
472	20240112	114200	4078470	2875	2875	2875	2875	0
473	20240112	114100	4078470	2875	2875	2875	2875	0
474	20240112	114000	4078470	2875	2875	2875	2875	0
475	20240112	113900	4078470	2875	2875	2875	2875	0
476	20240112	113800	4078470	2875	2875	2875	2875	2
477	20240112	113700	4072720	2855	2855	2855	2855	0
478	20240112	113600	4072720	2855	2855	2855	2855	0
479	20240112	113500	4072720	2855	2855	2855	2855	0
480	20240112	113400	4072720	2855	2855	2855	2855	0
481	20240112	113300	4072720	2855	2855	2855	2855	0
482	20240112	113200	4072720	2855	2855	2855	2855	0
483	20240112	113100	4072720	2855	2855	2855	2855	4
484	20240112	113000	4061300	2875	2875	2875	2875	0
485	20240112	112900	4061300	2875	2875	2875	2875	0
486	20240112	112800	4061300	2875	2875	2875	2875	0
487	20240112	112700	4061300	2875	2875	2875	2875	0
488	20240112	112600	4061300	2875	2875	2875	2875	0
489	20240112	112500	4061300	2875	2875	2875	2875	0
490	20240112	112400	4061300	2875	2875	2875	2875	0
491	20240112	112300	4061300	2875	2875	2875	2875	0
492	20240112	112200	4061300	2875	2875	2875	2875	0
493	20240112	112100	4061300	2875	2875	2875	2875	1
494	20240112	112000	4058425	2845	2845	2845	2845	9
495	20240112	111900	4032820	2845	2845	2845	2845	0
496	20240112	111800	4032820	2845	2845	2845	2845	0
497	20240112	111700	4032820	2845	2845	2845	2845	0
498	20240112	111600	4032820	2845	2850	2850	2845	600
499	20240112	111500	2324730	2870	2870	2870	2870	0
500	20240112	111400	2324730	2870	2870	2870	2870	0
501	20240112	111300	2324730	2870	2870	2870	2870	0
502	20240112	111200	2324730	2870	2870	2870	2870	0
503	20240112	111100	2324730	2870	2870	2870	2870	0
504	20240112	111000	2324730	2870	2870	2870	2870	0
505	20240112	110900	2324730	2870	2870	2870	2870	0
506	20240112	110800	2324730	2870	2870	2870	2870	0
507	20240112	110700	2324730	2870	2870	2870	2870	0
508	20240112	110600	2324730	2870	2870	2870	2870	0
509	20240112	110500	2324730	2870	2870	2870	2870	0
510	20240112	110400	2324730	2870	2870	2870	2870	0
511	20240112	110300	2324730	2870	2870	2870	2870	0
512	20240112	110200	2324730	2870	2870	2870	2870	0
513	20240112	110100	2324730	2870	2870	2870	2870	0
514	20240112	110000	2324730	2870	2870	2870	2870	0
515	20240112	105900	2324730	2870	2870	2870	2870	0
516	20240112	105800	2324730	2870	2870	2870	2870	0
517	20240112	105700	2324730	2870	2870	2870	2870	0
518	20240112	105600	2324730	2870	2870	2870	2870	0
519	20240112	105500	2324730	2870	2870	2870	2870	0
520	20240112	105400	2324730	2870	2870	2870	2870	0
521	20240112	105300	2324730	2870	2870	2870	2870	0
522	20240112	105200	2324730	2870	2870	2870	2870	1
523	20240112	105100	2321860	2875	2875	2875	2875	0
524	20240112	105000	2321860	2875	2875	2875	2875	0
525	20240112	104900	2321860	2875	2875	2875	2875	0
526	20240112	104800	2321860	2875	2875	2875	2875	0
527	20240112	104700	2321860	2875	2875	2875	2875	0
528	20240112	104600	2321860	2875	2875	2875	2875	0
529	20240112	104500	2321860	2875	2875	2875	2875	0
530	20240112	104400	2321860	2875	2875	2875	2875	0
531	20240112	104300	2321860	2875	2875	2875	2875	0
532	20240112	104200	2321860	2875	2875	2875	2875	0
533	20240112	104100	2321860	2875	2875	2875	2875	0
534	20240112	104000	2321860	2875	2875	2875	2875	0
535	20240112	103900	2321860	2875	2875	2875	2875	0
536	20240112	103800	2321860	2875	2875	2875	2875	0
537	20240112	103700	2321860	2875	2875	2875	2875	0
538	20240112	103600	2321860	2875	2875	2875	2875	2
539	20240112	103500	2316110	2875	2875	2875	2875	0
540	20240112	103400	2316110	2875	2875	2875	2875	100
541	20240112	103300	2028610	2875	2875	2875	2875	0
542	20240112	103200	2028610	2875	2875	2875	2875	0
543	20240112	103100	2028610	2875	2875	2875	2875	0
544	20240112	103000	2028610	2875	2875	2875	2875	0
545	20240112	102900	2028610	2875	2875	2875	2875	0
546	20240112	102800	2028610	2875	2875	2875	2875	0
547	20240112	102700	2028610	2875	2875	2875	2875	0
548	20240112	102600	2028610	2875	2875	2875	2875	0
549	20240112	102500	2028610	2875	2875	2875	2875	0
550	20240112	102400	2028610	2875	2875	2875	2875	0
551	20240112	102300	2028610	2875	2875	2875	2875	0
552	20240112	102200	2028610	2875	2875	2875	2875	0
553	20240112	102100	2028610	2875	2875	2875	2875	0
554	20240112	102000	2028610	2875	2875	2875	2875	0
555	20240112	101900	2028610	2875	2875	2875	2875	0
556	20240112	101800	2028610	2875	2875	2875	2875	0
557	20240112	101700	2028610	2875	2875	2875	2875	0
558	20240112	101600	2028610	2875	2875	2875	2875	0
559	20240112	101500	2028610	2875	2875	2875	2875	0
560	20240112	101400	2028610	2875	2875	2875	2875	0
561	20240112	101300	2028610	2875	2875	2875	2875	0
562	20240112	101200	2028610	2875	2875	2875	2875	0
563	20240112	101100	2028610	2875	2875	2875	2875	0
564	20240112	101000	2028610	2875	2875	2875	2875	0
565	20240112	100900	2028610	2875	2875	2875	2875	0
566	20240112	100800	2028610	2875	2875	2875	2875	0
567	20240112	100700	2028610	2875	2875	2875	2875	0
568	20240112	100600	2028610	2875	2875	2875	2875	0
569	20240112	100500	2028610	2875	2875	2875	2875	0
570	20240112	100400	2028610	2875	2875	2875	2875	0
571	20240112	100300	2028610	2875	2875	2875	2875	0
572	20240112	100200	2028610	2875	2875	2875	2875	0
573	20240112	100100	2028610	2875	2875	2875	2875	0
574	20240112	100000	2028610	2875	2875	2875	2875	0
575	20240112	095900	2028610	2875	2875	2875	2875	0
576	20240112	095800	2028610	2875	2875	2875	2875	0
577	20240112	095700	2028610	2875	2875	2875	2875	0
578	20240112	095600	2028610	2875	2875	2875	2875	0
579	20240112	095500	2028610	2875	2875	2875	2875	0
580	20240112	095400	2028610	2875	2875	2875	2875	0
581	20240112	095300	2028610	2875	2875	2875	2875	0
582	20240112	095200	2028610	2875	2875	2875	2875	0
583	20240112	095100	2028610	2875	2875	2875	2875	0
584	20240112	095000	2028610	2875	2875	2875	2875	0
585	20240112	094900	2028610	2875	2875	2875	2875	0
586	20240112	094800	2028610	2875	2875	2875	2875	0
587	20240112	094700	2028610	2875	2875	2875	2875	0
588	20240112	094600	2028610	2875	2875	2875	2875	0
589	20240112	094500	2028610	2875	2875	2875	2875	0
590	20240112	094400	2028610	2875	2875	2875	2875	0
591	20240112	094300	2028610	2875	2875	2875	2875	0
592	20240112	094200	2028610	2875	2875	2875	2875	0
593	20240112	094100	2028610	2875	2875	2875	2875	0
594	20240112	094000	2028610	2875	2875	2875	2875	0
595	20240112	093900	2028610	2875	2870	2875	2870	13
596	20240112	093800	1991275	2870	2870	2870	2870	0
597	20240112	093700	1991275	2870	2870	2870	2870	0
598	20240112	093600	1991275	2870	2870	2870	2870	0
599	20240112	093500	1991275	2870	2870	2870	2870	137
600	20240112	093400	1598085	2875	2875	2875	2875	0
601	20240112	093300	1598085	2875	2875	2875	2875	0
602	20240112	093200	1598085	2875	2875	2875	2875	0
603	20240112	093100	1598085	2875	2875	2875	2875	0
604	20240112	093000	1598085	2875	2875	2875	2875	0
605	20240112	092900	1598085	2875	2875	2875	2875	0
606	20240112	092800	1598085	2875	2875	2875	2875	0
607	20240112	092700	1598085	2875	2875	2875	2875	0
608	20240112	092600	1598085	2875	2875	2875	2875	0
609	20240112	092500	1598085	2875	2875	2875	2875	0
610	20240112	092400	1598085	2875	2875	2875	2875	0
611	20240112	092300	1598085	2875	2875	2875	2875	0
612	20240112	092200	1598085	2875	2875	2875	2875	0
613	20240112	092100	1598085	2875	2850	2875	2850	237
614	20240112	092000	922585	2875	2875	2875	2875	0
615	20240112	091900	922585	2875	2875	2875	2875	0
616	20240112	091800	922585	2875	2875	2875	2875	0
617	20240112	091700	922585	2875	2875	2875	2875	0
618	20240112	091600	922585	2875	2875	2875	2875	0
619	20240112	091500	922585	2875	2875	2875	2875	0
620	20240112	091400	922585	2875	2870	2875	2870	31
621	20240112	091300	833610	2870	2870	2870	2870	0
622	20240112	091200	833610	2870	2870	2870	2870	0
623	20240112	091100	833610	2870	2870	2870	2870	0
624	20240112	091000	833610	2870	2870	2870	2870	0
625	20240112	090900	833610	2870	2870	2870	2870	0
626	20240112	090800	833610	2870	2870	2870	2870	0
627	20240112	090700	833610	2870	2870	2870	2870	1
628	20240112	090600	830740	2845	2845	2845	2845	0
629	20240112	090500	830740	2845	2845	2845	2845	0
630	20240112	090400	830740	2845	2845	2845	2845	0
631	20240112	090300	830740	2845	2845	2845	2845	0
632	20240112	090200	830740	2845	2845	2845	2845	0
633	20240112	090100	830740	2845	2845	2845	2845	0
634	20240112	090000	830740	2845	2845	2845	2845	292