KissMeData/067770/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194700	91625535	2955	2955	2955	2955	711
3	20240110	194600	91625535	2955	2955	2955	2955	0
4	20240110	194500	91625535	2955	2955	2955	2955	0
5	20240110	194400	91625535	2955	2955	2955	2955	0
6	20240110	194300	91625535	2955	2955	2955	2955	0
7	20240110	194200	91625535	2955	2955	2955	2955	0
8	20240110	194100	91625535	2955	2955	2955	2955	0
9	20240110	194000	91625535	2955	2955	2955	2955	0
10	20240110	193900	91625535	2955	2955	2955	2955	0
11	20240110	193800	91625535	2955	2955	2955	2955	0
12	20240110	193700	91625535	2955	2955	2955	2955	0
13	20240110	193600	91625535	2955	2955	2955	2955	0
14	20240110	193500	91625535	2955	2955	2955	2955	0
15	20240110	193400	91625535	2955	2955	2955	2955	0
16	20240110	193300	91625535	2955	2955	2955	2955	0
17	20240110	193200	91625535	2955	2955	2955	2955	0
18	20240110	193100	91625535	2955	2955	2955	2955	0
19	20240110	193000	91625535	2955	2955	2955	2955	0
20	20240110	192900	91625535	2955	2955	2955	2955	0
21	20240110	192800	91625535	2955	2955	2955	2955	0
22	20240110	192700	91625535	2955	2955	2955	2955	0
23	20240110	192600	91625535	2955	2955	2955	2955	0
24	20240110	192500	91625535	2955	2955	2955	2955	0
25	20240110	192400	91625535	2955	2955	2955	2955	0
26	20240110	192300	91625535	2955	2955	2955	2955	0
27	20240110	192200	91625535	2955	2955	2955	2955	0
28	20240110	192100	91625535	2955	2955	2955	2955	0
29	20240110	192000	91625535	2955	2955	2955	2955	0
30	20240110	191900	91625535	2955	2955	2955	2955	0
31	20240110	191800	91625535	2955	2955	2955	2955	0
32	20240110	191700	91625535	2955	2955	2955	2955	711
33	20240110	191600	91625535	2955	2955	2955	2955	0
34	20240110	191500	91625535	2955	2955	2955	2955	0
35	20240110	191400	91625535	2955	2955	2955	2955	0
36	20240110	191300	91625535	2955	2955	2955	2955	0
37	20240110	191200	91625535	2955	2955	2955	2955	0
38	20240110	191100	91625535	2955	2955	2955	2955	0
39	20240110	191000	91625535	2955	2955	2955	2955	0
40	20240110	190900	91625535	2955	2955	2955	2955	0
41	20240110	190800	91625535	2955	2955	2955	2955	0
42	20240110	190700	91625535	2955	2955	2955	2955	0
43	20240110	190600	91625535	2955	2955	2955	2955	0
44	20240110	190500	91625535	2955	2955	2955	2955	0
45	20240110	190400	91625535	2955	2955	2955	2955	0
46	20240110	190300	91625535	2955	2955	2955	2955	0
47	20240110	190200	91625535	2955	2955	2955	2955	0
48	20240110	190100	91625535	2955	2955	2955	2955	0
49	20240110	190000	91625535	2955	2955	2955	2955	0
50	20240110	185900	91625535	2955	2955	2955	2955	0
51	20240110	185800	91625535	2955	2955	2955	2955	0
52	20240110	185700	91625535	2955	2955	2955	2955	0
53	20240110	185600	91625535	2955	2955	2955	2955	0
54	20240110	185500	91625535	2955	2955	2955	2955	0
55	20240110	185400	91625535	2955	2955	2955	2955	0
56	20240110	185300	91625535	2955	2955	2955	2955	0
57	20240110	185200	91625535	2955	2955	2955	2955	0
58	20240110	185100	91625535	2955	2955	2955	2955	0
59	20240110	185000	91625535	2955	2955	2955	2955	0
60	20240110	184900	91625535	2955	2955	2955	2955	0
61	20240110	184800	91625535	2955	2955	2955	2955	0
62	20240110	184700	91625535	2955	2955	2955	2955	711
63	20240110	184600	91625535	2955	2955	2955	2955	0
64	20240110	184500	91625535	2955	2955	2955	2955	0
65	20240110	184400	91625535	2955	2955	2955	2955	0
66	20240110	184300	91625535	2955	2955	2955	2955	0
67	20240110	184200	91625535	2955	2955	2955	2955	0
68	20240110	184100	91625535	2955	2955	2955	2955	0
69	20240110	184000	91625535	2955	2955	2955	2955	0
70	20240110	183900	91625535	2955	2955	2955	2955	0
71	20240110	183800	91625535	2955	2955	2955	2955	0
72	20240110	183700	91625535	2955	2955	2955	2955	0
73	20240110	183600	91625535	2955	2955	2955	2955	0
74	20240110	183500	91625535	2955	2955	2955	2955	0
75	20240110	183400	91625535	2955	2955	2955	2955	0
76	20240110	183300	91625535	2955	2955	2955	2955	0
77	20240110	183200	91625535	2955	2955	2955	2955	0
78	20240110	183100	91625535	2955	2955	2955	2955	0
79	20240110	183000	91625535	2955	2955	2955	2955	0
80	20240110	182900	91625535	2955	2955	2955	2955	0
81	20240110	182800	91625535	2955	2955	2955	2955	0
82	20240110	182700	91625535	2955	2955	2955	2955	0
83	20240110	182600	91625535	2955	2955	2955	2955	0
84	20240110	182500	91625535	2955	2955	2955	2955	0
85	20240110	182400	91625535	2955	2955	2955	2955	0
86	20240110	182300	91625535	2955	2955	2955	2955	0
87	20240110	182200	91625535	2955	2955	2955	2955	0
88	20240110	182100	91625535	2955	2955	2955	2955	0
89	20240110	182000	91625535	2955	2955	2955	2955	0
90	20240110	181900	91625535	2955	2955	2955	2955	0
91	20240110	181800	91625535	2955	2955	2955	2955	0
92	20240110	181700	91625535	2955	2955	2955	2955	711
93	20240110	181600	91625535	2955	2955	2955	2955	0
94	20240110	181500	91625535	2955	2955	2955	2955	0
95	20240110	181400	91625535	2955	2955	2955	2955	0
96	20240110	181300	91625535	2955	2955	2955	2955	0
97	20240110	181200	91625535	2955	2955	2955	2955	0
98	20240110	181100	91625535	2955	2955	2955	2955	0
99	20240110	181000	91625535	2955	2955	2955	2955	0
100	20240110	180900	91625535	2955	2955	2955	2955	0
101	20240110	180800	91625535	2955	2955	2955	2955	0
102	20240110	180700	91625535	2955	2955	2955	2955	0
103	20240110	180600	91625535	2955	2955	2955	2955	0
104	20240110	180500	91625535	2955	2955	2955	2955	0
105	20240110	180400	91625535	2955	2955	2955	2955	0
106	20240110	180300	91625535	2955	2955	2955	2955	0
107	20240110	180200	91625535	2955	2955	2955	2955	0
108	20240110	180100	91625535	2955	2955	2955	2955	0
109	20240110	180000	91625535	2955	2955	2955	2955	0
110	20240110	175900	91625535	2955	2955	2955	2955	0
111	20240110	175800	91625535	2955	2955	2955	2955	0
112	20240110	175700	91625535	2955	2955	2955	2955	0
113	20240110	175600	91625535	2955	2955	2955	2955	0
114	20240110	175500	91625535	2955	2955	2955	2955	0
115	20240110	175400	91625535	2955	2955	2955	2955	0
116	20240110	175300	91625535	2955	2955	2955	2955	0
117	20240110	175200	91625535	2955	2955	2955	2955	0
118	20240110	175100	91625535	2955	2955	2955	2955	0
119	20240110	175000	91625535	2955	2955	2955	2955	0
120	20240110	174900	91625535	2955	2955	2955	2955	0
121	20240110	174800	91625535	2955	2955	2955	2955	0
122	20240110	174700	91625535	2955	2955	2955	2955	711
123	20240110	174600	91625535	2955	2955	2955	2955	0
124	20240110	174500	91625535	2955	2955	2955	2955	0
125	20240110	174400	91625535	2955	2955	2955	2955	0
126	20240110	174300	91625535	2955	2955	2955	2955	0
127	20240110	174200	91625535	2955	2955	2955	2955	0
128	20240110	174100	91625535	2955	2955	2955	2955	0
129	20240110	174000	91625535	2955	2955	2955	2955	0
130	20240110	173900	91625535	2955	2955	2955	2955	0
131	20240110	173800	91625535	2955	2955	2955	2955	0
132	20240110	173700	91625535	2955	2955	2955	2955	0
133	20240110	173600	91625535	2955	2955	2955	2955	0
134	20240110	173500	91625535	2955	2955	2955	2955	0
135	20240110	173400	91625535	2955	2955	2955	2955	0
136	20240110	173300	91625535	2955	2955	2955	2955	0
137	20240110	173200	91625535	2955	2955	2955	2955	0
138	20240110	173100	91625535	2955	2955	2955	2955	0
139	20240110	173000	91625535	2955	2955	2955	2955	0
140	20240110	172900	91625535	2955	2955	2955	2955	0
141	20240110	172800	91625535	2955	2955	2955	2955	0
142	20240110	172700	91625535	2955	2955	2955	2955	0
143	20240110	172600	91625535	2955	2955	2955	2955	0
144	20240110	172500	91625535	2955	2955	2955	2955	0
145	20240110	172400	91625535	2955	2955	2955	2955	0
146	20240110	172300	91625535	2955	2955	2955	2955	0
147	20240110	172200	91625535	2955	2955	2955	2955	0
148	20240110	172100	91625535	2955	2955	2955	2955	0
149	20240110	172000	91625535	2955	2955	2955	2955	0
150	20240110	171900	91625535	2955	2955	2955	2955	0
151	20240110	171800	91625535	2955	2955	2955	2955	0
152	20240110	171700	91625535	2955	2955	2955	2955	711
153	20240110	171600	91625535	2955	2955	2955	2955	0
154	20240110	171500	91625535	2955	2955	2955	2955	0
155	20240110	171400	91625535	2955	2955	2955	2955	0
156	20240110	171300	91625535	2955	2955	2955	2955	0
157	20240110	171200	91625535	2955	2955	2955	2955	0
158	20240110	171100	91625535	2955	2955	2955	2955	0
159	20240110	171000	91625535	2955	2955	2955	2955	0
160	20240110	170900	91625535	2955	2955	2955	2955	0
161	20240110	170800	91625535	2955	2955	2955	2955	0
162	20240110	170700	91625535	2955	2955	2955	2955	0
163	20240110	170600	91625535	2955	2955	2955	2955	0
164	20240110	170500	91625535	2955	2955	2955	2955	0
165	20240110	170400	91625535	2955	2955	2955	2955	0
166	20240110	170300	91625535	2955	2955	2955	2955	0
167	20240110	170200	91625535	2955	2955	2955	2955	0
168	20240110	170100	91625535	2955	2955	2955	2955	0
169	20240110	170000	91625535	2955	2955	2955	2955	0
170	20240110	165900	91625535	2955	2955	2955	2955	0
171	20240110	165800	91625535	2955	2955	2955	2955	0
172	20240110	165700	91625535	2955	2955	2955	2955	0
173	20240110	165600	91625535	2955	2955	2955	2955	0
174	20240110	165500	91625535	2955	2955	2955	2955	0
175	20240110	165400	91625535	2955	2955	2955	2955	0
176	20240110	165300	91625535	2955	2955	2955	2955	0
177	20240110	165200	91625535	2955	2955	2955	2955	0
178	20240110	165100	91625535	2955	2955	2955	2955	0
179	20240110	165000	91625535	2955	2955	2955	2955	0
180	20240110	164900	91625535	2955	2955	2955	2955	0
181	20240110	164800	91625535	2955	2955	2955	2955	0
182	20240110	164700	91625535	2955	2955	2955	2955	711
183	20240110	164600	91625535	2955	2955	2955	2955	0
184	20240110	164500	91625535	2955	2955	2955	2955	0
185	20240110	164400	91625535	2955	2955	2955	2955	0
186	20240110	164300	91625535	2955	2955	2955	2955	0
187	20240110	164200	91625535	2955	2955	2955	2955	0
188	20240110	164100	91625535	2955	2955	2955	2955	0
189	20240110	164000	91625535	2955	2955	2955	2955	0
190	20240110	163900	91625535	2955	2955	2955	2955	0
191	20240110	163800	91625535	2955	2955	2955	2955	0
192	20240110	163700	91625535	2955	2955	2955	2955	0
193	20240110	163600	91625535	2955	2955	2955	2955	0
194	20240110	163500	91625535	2955	2955	2955	2955	0
195	20240110	163400	91625535	2955	2955	2955	2955	0
196	20240110	163300	91625535	2955	2955	2955	2955	0
197	20240110	163200	91625535	2955	2955	2955	2955	0
198	20240110	163100	91625535	2955	2955	2955	2955	0
199	20240110	163000	91625535	2955	2955	2955	2955	0
200	20240110	162900	91625535	2955	2955	2955	2955	0
201	20240110	162800	91625535	2955	2955	2955	2955	0
202	20240110	162700	91625535	2955	2955	2955	2955	0
203	20240110	162600	91625535	2955	2955	2955	2955	0
204	20240110	162500	91625535	2955	2955	2955	2955	0
205	20240110	162400	91625535	2955	2955	2955	2955	0
206	20240110	162300	91625535	2955	2955	2955	2955	0
207	20240110	162200	91625535	2955	2955	2955	2955	0
208	20240110	162100	91625535	2955	2955	2955	2955	0
209	20240110	162000	91625535	2955	2955	2955	2955	0
210	20240110	161900	91625535	2955	2955	2955	2955	0
211	20240110	161800	91625535	2955	2955	2955	2955	0
212	20240110	161700	91625535	2955	2955	2955	2955	711
213	20240110	161600	91625535	2955	2955	2955	2955	0
214	20240110	161500	91625535	2955	2955	2955	2955	0
215	20240110	161400	91625535	2955	2955	2955	2955	0
216	20240110	161300	91625535	2955	2955	2955	2955	0
217	20240110	161200	91625535	2955	2955	2955	2955	0
218	20240110	161100	91625535	2955	2955	2955	2955	0
219	20240110	161000	91625535	2955	2955	2955	2955	0
220	20240110	160900	91625535	2955	2955	2955	2955	0
221	20240110	160800	91625535	2955	2955	2955	2955	0
222	20240110	160700	91625535	2955	2955	2955	2955	0
223	20240110	160600	91625535	2955	2955	2955	2955	0
224	20240110	160500	91625535	2955	2955	2955	2955	0
225	20240110	160400	91625535	2955	2955	2955	2955	0
226	20240110	160300	91625535	2955	2955	2955	2955	0
227	20240110	160200	91625535	2955	2955	2955	2955	0
228	20240110	160100	91625535	2955	2955	2955	2955	0
229	20240110	160000	91625535	2955	2955	2955	2955	0
230	20240110	155900	91625535	2955	2955	2955	2955	0
231	20240110	155800	91625535	2955	2955	2955	2955	0
232	20240110	155700	91625535	2955	2955	2955	2955	0
233	20240110	155600	91625535	2955	2955	2955	2955	0
234	20240110	155500	91625535	2955	2955	2955	2955	0
235	20240110	155400	91625535	2955	2955	2955	2955	0
236	20240110	155300	91625535	2955	2955	2955	2955	0
237	20240110	155200	91625535	2955	2955	2955	2955	0
238	20240110	155100	91625535	2955	2955	2955	2955	0
239	20240110	155000	91625535	2955	2955	2955	2955	0
240	20240110	154900	91625535	2955	2955	2955	2955	0
241	20240110	154800	91625535	2955	2955	2955	2955	0
242	20240110	154700	91625535	2955	2955	2955	2955	711
243	20240110	154600	91625535	2955	2955	2955	2955	0
244	20240110	154500	91625535	2955	2955	2955	2955	0
245	20240110	154400	91625535	2955	2955	2955	2955	0
246	20240110	154300	91625535	2955	2955	2955	2955	0
247	20240110	154200	91625535	2955	2955	2955	2955	0
248	20240110	154100	91625535	2955	2955	2955	2955	0
249	20240110	154000	91625535	2955	2955	2955	2955	0
250	20240110	153900	91625535	2955	2955	2955	2955	0
251	20240110	153800	91625535	2955	2955	2955	2955	0
252	20240110	153700	91625535	2955	2955	2955	2955	0
253	20240110	153600	91625535	2955	2955	2955	2955	0
254	20240110	153500	91625535	2955	2955	2955	2955	0
255	20240110	153400	91625535	2955	2955	2955	2955	0
256	20240110	153300	91625535	2955	2955	2955	2955	0
257	20240110	153200	91625535	2955	2955	2955	2955	0
258	20240110	153100	91625535	2955	2955	2955	2955	0
259	20240110	153000	91625535	2955	2955	2955	2955	711
260	20240110	152900	89524530	2975	2975	2975	2975	0
261	20240110	152800	89524530	2975	2975	2975	2975	0
262	20240110	152700	89524530	2975	2975	2975	2975	0
263	20240110	152600	89524530	2975	2975	2975	2975	0
264	20240110	152500	89524530	2975	2975	2975	2975	0
265	20240110	152400	89524530	2975	2975	2975	2975	0
266	20240110	152300	89524530	2975	2975	2975	2975	0
267	20240110	152200	89524530	2975	2975	2975	2975	0
268	20240110	152100	89524530	2975	2975	2975	2975	0
269	20240110	152000	89524530	2975	2975	2975	2975	0
270	20240110	151900	89524530	2975	2960	2975	2960	670
271	20240110	151800	87536830	2975	2975	2975	2975	0
272	20240110	151700	87536830	2975	2975	2975	2975	0
273	20240110	151600	87536830	2975	2975	2975	2975	0
274	20240110	151500	87536830	2975	2975	2975	2975	0
275	20240110	151400	87536830	2975	2975	2975	2975	0
276	20240110	151300	87536830	2975	2975	2975	2975	1
277	20240110	151200	87533855	2975	2960	2975	2960	302
278	20240110	151100	86639905	2960	2975	2975	2960	178
279	20240110	151000	86113010	2970	2970	2970	2970	20
280	20240110	150900	86053610	2960	2970	2970	2960	9
281	20240110	150800	86026900	2970	2970	2970	2970	0
282	20240110	150700	86026900	2970	2970	2970	2970	0
283	20240110	150600	86026900	2970	2970	2970	2970	6
284	20240110	150500	86009080	2970	2970	2970	2970	62
285	20240110	150400	85824940	2970	2970	2970	2970	0
286	20240110	150300	85824940	2970	2970	2970	2970	0
287	20240110	150200	85824940	2970	2970	2970	2970	0
288	20240110	150100	85824940	2970	2970	2970	2970	1
289	20240110	150000	85821970	2970	2970	2970	2970	0
290	20240110	145900	85821970	2970	2970	2970	2970	0
291	20240110	145800	85821970	2970	2970	2970	2970	5
292	20240110	145700	85807120	2960	2960	2960	2960	0
293	20240110	145600	85807120	2960	2960	2960	2960	0
294	20240110	145500	85807120	2960	2960	2960	2960	0
295	20240110	145400	85807120	2960	2960	2960	2960	0
296	20240110	145300	85807120	2960	2960	2960	2960	0
297	20240110	145200	85807120	2960	2970	2975	2960	5116
298	20240110	145100	70592480	2960	2960	2960	2960	0
299	20240110	145000	70592480	2960	2960	2960	2960	0
300	20240110	144900	70592480	2960	2960	2960	2960	0
301	20240110	144800	70592480	2960	2960	2960	2960	0
302	20240110	144700	70592480	2960	2960	2960	2960	0
303	20240110	144600	70592480	2960	2960	2960	2960	0
304	20240110	144500	70592480	2960	2960	2960	2960	0
305	20240110	144400	70592480	2960	2960	2960	2960	0
306	20240110	144300	70592480	2960	2960	2960	2960	0
307	20240110	144200	70592480	2960	2960	2960	2960	0
308	20240110	144100	70592480	2960	2960	2960	2960	0
309	20240110	144000	70592480	2960	2960	2960	2960	0
310	20240110	143900	70592480	2960	2960	2960	2960	70
311	20240110	143800	70385280	2960	2960	2960	2960	11
312	20240110	143700	70352720	2960	2960	2960	2960	23
313	20240110	143600	70284640	2960	2960	2960	2960	80
314	20240110	143500	70047840	2970	2970	2970	2970	0
315	20240110	143400	70047840	2970	2970	2970	2970	0
316	20240110	143300	70047840	2970	2970	2970	2970	0
317	20240110	143200	70047840	2970	2970	2970	2970	0
318	20240110	143100	70047840	2970	2970	2970	2970	0
319	20240110	143000	70047840	2970	2970	2970	2970	0
320	20240110	142900	70047840	2970	2970	2970	2970	0
321	20240110	142800	70047840	2970	2970	2970	2970	28
322	20240110	142700	69964680	2970	2970	2970	2970	0
323	20240110	142600	69964680	2970	2970	2970	2970	0
324	20240110	142500	69964680	2970	2970	2970	2970	500
325	20240110	142400	68479680	2955	2955	2955	2955	0
326	20240110	142300	68479680	2955	2955	2955	2955	0
327	20240110	142200	68479680	2955	2955	2955	2955	0
328	20240110	142100	68479680	2955	2955	2955	2955	0
329	20240110	142000	68479680	2955	2955	2955	2955	0
330	20240110	141900	68479680	2955	2955	2955	2955	300
331	20240110	141800	67593180	2955	2955	2955	2955	3297
332	20240110	141700	57850545	2945	2945	2945	2945	110
333	20240110	141600	57526595	2945	2945	2945	2945	0
334	20240110	141500	57526595	2945	2945	2945	2945	0
335	20240110	141400	57526595	2945	2945	2945	2945	300
336	20240110	141300	56643095	2950	2950	2950	2950	640
337	20240110	141200	54755095	2950	2950	2950	2950	300
338	20240110	141100	53870095	2955	2955	2955	2955	0
339	20240110	141000	53870095	2955	2955	2955	2955	0
340	20240110	140900	53870095	2955	2955	2955	2955	0
341	20240110	140800	53870095	2955	2955	2955	2955	0
342	20240110	140700	53870095	2955	2955	2955	2955	0
343	20240110	140600	53870095	2955	2955	2955	2955	0
344	20240110	140500	53870095	2955	2955	2955	2955	0
345	20240110	140400	53870095	2955	2955	2955	2955	0
346	20240110	140300	53870095	2955	2955	2955	2955	0
347	20240110	140200	53870095	2955	2955	2955	2955	0
348	20240110	140100	53870095	2955	2955	2955	2955	0
349	20240110	140000	53870095	2955	2955	2955	2955	0
350	20240110	135900	53870095	2955	2955	2955	2955	0
351	20240110	135800	53870095	2955	2955	2955	2955	28
352	20240110	135700	53787355	2955	2955	2955	2955	0
353	20240110	135600	53787355	2955	2955	2955	2955	0
354	20240110	135500	53787355	2955	2955	2955	2955	0
355	20240110	135400	53787355	2955	2955	2955	2955	0
356	20240110	135300	53787355	2955	2955	2955	2955	0
357	20240110	135200	53787355	2955	2955	2955	2955	0
358	20240110	135100	53787355	2955	2955	2955	2955	0
359	20240110	135000	53787355	2955	2955	2955	2955	0
360	20240110	134900	53787355	2955	2955	2955	2955	0
361	20240110	134800	53787355	2955	2955	2955	2955	0
362	20240110	134700	53787355	2955	2955	2955	2955	0
363	20240110	134600	53787355	2955	2955	2955	2955	0
364	20240110	134500	53787355	2955	2955	2955	2955	0
365	20240110	134400	53787355	2955	2955	2955	2955	34
366	20240110	134300	53686885	2950	2950	2950	2950	0
367	20240110	134200	53686885	2950	2950	2950	2950	0
368	20240110	134100	53686885	2950	2950	2950	2950	2
369	20240110	134000	53680985	2945	2945	2945	2945	0
370	20240110	133900	53680985	2945	2945	2945	2945	0
371	20240110	133800	53680985	2945	2945	2945	2945	0
372	20240110	133700	53680985	2945	2945	2945	2945	0
373	20240110	133600	53680985	2945	2945	2945	2945	0
374	20240110	133500	53680985	2945	2945	2945	2945	0
375	20240110	133400	53680985	2945	2945	2945	2945	0
376	20240110	133300	53680985	2945	2945	2945	2945	0
377	20240110	133200	53680985	2945	2945	2945	2945	0
378	20240110	133100	53680985	2945	2945	2945	2945	0
379	20240110	133000	53680985	2945	2945	2945	2945	0
380	20240110	132900	53680985	2945	2945	2945	2945	0
381	20240110	132800	53680985	2945	2945	2945	2945	0
382	20240110	132700	53680985	2945	2945	2945	2945	0
383	20240110	132600	53680985	2945	2945	2945	2945	0
384	20240110	132500	53680985	2945	2945	2945	2945	0
385	20240110	132400	53680985	2945	2945	2945	2945	0
386	20240110	132300	53680985	2945	2945	2945	2945	0
387	20240110	132200	53680985	2945	2945	2945	2945	0
388	20240110	132100	53680985	2945	2945	2945	2945	0
389	20240110	132000	53680985	2945	2945	2945	2945	0
390	20240110	131900	53680985	2945	2945	2945	2945	0
391	20240110	131800	53680985	2945	2945	2945	2945	0
392	20240110	131700	53680985	2945	2945	2945	2945	0
393	20240110	131600	53680985	2945	2945	2945	2945	0
394	20240110	131500	53680985	2945	2945	2945	2945	0
395	20240110	131400	53680985	2945	2945	2945	2945	0
396	20240110	131300	53680985	2945	2945	2945	2945	0
397	20240110	131200	53680985	2945	2945	2945	2945	0
398	20240110	131100	53680985	2945	2945	2945	2945	329
399	20240110	131000	52712080	2950	2950	2950	2950	0
400	20240110	130900	52712080	2950	2950	2950	2950	0
401	20240110	130800	52712080	2950	2950	2950	2950	0
402	20240110	130700	52712080	2950	2950	2950	2950	0
403	20240110	130600	52712080	2950	2950	2950	2950	1
404	20240110	130500	52709130	2945	2945	2945	2945	507
405	20240110	130400	51216015	2945	2945	2945	2945	0
406	20240110	130300	51216015	2945	2945	2945	2945	242
407	20240110	130200	50503325	2945	2945	2945	2945	1922
408	20240110	130100	44843035	2940	2940	2940	2940	0
409	20240110	130000	44843035	2940	2940	2940	2940	0
410	20240110	125900	44843035	2940	2940	2940	2940	0
411	20240110	125800	44843035	2940	2940	2940	2940	0
412	20240110	125700	44843035	2940	2940	2940	2940	0
413	20240110	125600	44843035	2940	2940	2940	2940	0
414	20240110	125500	44843035	2940	2955	2955	2940	1134
415	20240110	125400	41508300	2955	2955	2955	2955	0
416	20240110	125300	41508300	2955	2955	2955	2955	0
417	20240110	125200	41508300	2955	2955	2955	2955	0
418	20240110	125100	41508300	2955	2955	2955	2955	0
419	20240110	125000	41508300	2955	2955	2955	2955	0
420	20240110	124900	41508300	2955	2955	2955	2955	0
421	20240110	124800	41508300	2955	2955	2955	2955	0
422	20240110	124700	41508300	2955	2955	2955	2955	0
423	20240110	124600	41508300	2955	2955	2955	2955	0
424	20240110	124500	41508300	2955	2955	2955	2955	0
425	20240110	124400	41508300	2955	2955	2955	2955	0
426	20240110	124300	41508300	2955	2955	2955	2955	0
427	20240110	124200	41508300	2955	2955	2955	2955	0
428	20240110	124100	41508300	2955	2955	2955	2955	0
429	20240110	124000	41508300	2955	2955	2955	2955	0
430	20240110	123900	41508300	2955	2955	2955	2955	0
431	20240110	123800	41508300	2955	2955	2955	2955	10
432	20240110	123700	41478750	2955	2955	2955	2955	0
433	20240110	123600	41478750	2955	2955	2955	2955	4
434	20240110	123500	41466930	2950	2950	2950	2950	0
435	20240110	123400	41466930	2950	2950	2950	2950	107
436	20240110	123300	41151280	2955	2955	2955	2955	0
437	20240110	123200	41151280	2955	2955	2955	2955	0
438	20240110	123100	41151280	2955	2955	2955	2955	0
439	20240110	123000	41151280	2955	2955	2955	2955	0
440	20240110	122900	41151280	2955	2955	2955	2955	0
441	20240110	122800	41151280	2955	2955	2955	2955	0
442	20240110	122700	41151280	2955	2955	2955	2955	4
443	20240110	122600	41139460	2955	2955	2955	2955	0
444	20240110	122500	41139460	2955	2955	2955	2955	2
445	20240110	122400	41133550	2960	2960	2960	2960	0
446	20240110	122300	41133550	2960	2960	2960	2960	0
447	20240110	122200	41133550	2960	2960	2960	2960	0
448	20240110	122100	41133550	2960	2960	2960	2960	0
449	20240110	122000	41133550	2960	2960	2960	2960	0
450	20240110	121900	41133550	2960	2960	2960	2960	0
451	20240110	121800	41133550	2960	2960	2960	2960	0
452	20240110	121700	41133550	2960	2960	2960	2960	0
453	20240110	121600	41133550	2960	2960	2960	2960	0
454	20240110	121500	41133550	2960	2960	2960	2960	30
455	20240110	121400	41044750	2950	2950	2950	2950	0
456	20240110	121300	41044750	2950	2950	2950	2950	0
457	20240110	121200	41044750	2950	2950	2950	2950	0
458	20240110	121100	41044750	2950	2950	2950	2950	13
459	20240110	121000	41006400	2960	2960	2960	2960	0
460	20240110	120900	41006400	2960	2960	2960	2960	0
461	20240110	120800	41006400	2960	2960	2960	2960	0
462	20240110	120700	41006400	2960	2960	2960	2960	0
463	20240110	120600	41006400	2960	2960	2960	2960	0
464	20240110	120500	41006400	2960	2960	2960	2960	0
465	20240110	120400	41006400	2960	2960	2960	2960	25
466	20240110	120300	40932400	2960	2960	2960	2960	0
467	20240110	120200	40932400	2960	2960	2960	2960	0
468	20240110	120100	40932400	2960	2960	2960	2960	0
469	20240110	120000	40932400	2960	2960	2960	2960	0
470	20240110	115900	40932400	2960	2960	2960	2960	0
471	20240110	115800	40932400	2960	2960	2960	2960	0
472	20240110	115700	40932400	2960	2960	2960	2960	0
473	20240110	115600	40932400	2960	2950	2960	2950	101
474	20240110	115500	40633450	2940	2940	2940	2940	0
475	20240110	115400	40633450	2940	2940	2940	2940	0
476	20240110	115300	40633450	2940	2940	2940	2940	23
477	20240110	115200	40565830	2940	2940	2940	2940	69
478	20240110	115100	40362970	2940	2940	2940	2940	77
479	20240110	115000	40136590	2945	2945	2945	2945	0
480	20240110	114900	40136590	2945	2945	2945	2945	50
481	20240110	114800	39989340	2945	2945	2945	2945	0
482	20240110	114700	39989340	2945	2945	2945	2945	0
483	20240110	114600	39989340	2945	2945	2945	2945	0
484	20240110	114500	39989340	2945	2945	2945	2945	0
485	20240110	114400	39989340	2945	2945	2945	2945	0
486	20240110	114300	39989340	2945	2945	2945	2945	0
487	20240110	114200	39989340	2945	2945	2945	2945	0
488	20240110	114100	39989340	2945	2945	2945	2945	1
489	20240110	114000	39986395	2945	2945	2945	2945	0
490	20240110	113900	39986395	2945	2945	2945	2945	274
491	20240110	113800	39179465	2975	2975	2975	2975	0
492	20240110	113700	39179465	2975	2975	2975	2975	0
493	20240110	113600	39179465	2975	2975	2975	2975	0
494	20240110	113500	39179465	2975	2975	2975	2975	0
495	20240110	113400	39179465	2975	2965	2975	2965	100
496	20240110	113300	38882855	2975	2975	2975	2975	0
497	20240110	113200	38882855	2975	2975	2975	2975	0
498	20240110	113100	38882855	2975	2975	2975	2975	0
499	20240110	113000	38882855	2975	2975	2975	2975	0
500	20240110	112900	38882855	2975	2975	2975	2975	18
501	20240110	112800	38829305	2950	2950	2950	2950	111
502	20240110	112700	38501855	2950	2960	2960	2950	951
503	20240110	112600	35694675	2960	2960	2960	2960	0
504	20240110	112500	35694675	2960	2970	2970	2960	56
505	20240110	112400	35528765	2990	2990	2990	2990	0
506	20240110	112300	35528765	2990	2990	2990	2990	0
507	20240110	112200	35528765	2990	2990	2990	2990	0
508	20240110	112100	35528765	2990	2980	2990	2980	100
509	20240110	112000	35230665	2980	2980	2980	2980	0
510	20240110	111900	35230665	2980	2980	2980	2980	0
511	20240110	111800	35230665	2980	2980	2980	2980	0
512	20240110	111700	35230665	2980	2980	2980	2980	0
513	20240110	111600	35230665	2980	2980	2980	2980	0
514	20240110	111500	35230665	2980	2980	2980	2980	0
515	20240110	111400	35230665	2980	2980	2980	2980	20
516	20240110	111300	35171065	2980	2980	2980	2980	0
517	20240110	111200	35171065	2980	2980	2980	2980	0
518	20240110	111100	35171065	2980	2980	2980	2980	10
519	20240110	111000	35141265	2965	2965	2965	2965	55
520	20240110	110900	34978190	2980	2980	2980	2980	0
521	20240110	110800	34978190	2980	2980	2980	2980	0
522	20240110	110700	34978190	2980	2980	2980	2980	0
523	20240110	110600	34978190	2980	2980	2980	2980	0
524	20240110	110500	34978190	2980	2980	2980	2980	0
525	20240110	110400	34978190	2980	2980	2980	2980	0
526	20240110	110300	34978190	2980	2980	2980	2980	0
527	20240110	110200	34978190	2980	2980	2980	2980	0
528	20240110	110100	34978190	2980	2980	2980	2980	0
529	20240110	110000	34978190	2980	2980	2980	2980	0
530	20240110	105900	34978190	2980	2980	2980	2980	0
531	20240110	105800	34978190	2980	2980	2980	2980	386
532	20240110	105700	33827910	2980	2980	2980	2980	0
533	20240110	105600	33827910	2980	2980	2980	2980	0
534	20240110	105500	33827910	2980	2980	2980	2980	0
535	20240110	105400	33827910	2980	2980	2980	2980	0
536	20240110	105300	33827910	2980	2980	2980	2980	341
537	20240110	105200	32811730	2980	2980	2980	2980	0
538	20240110	105100	32811730	2980	2980	2980	2980	0
539	20240110	105000	32811730	2980	2970	2980	2970	95
540	20240110	104900	32529570	2965	2960	2965	2960	18
541	20240110	104800	32476270	2960	2960	2960	2960	0
542	20240110	104700	32476270	2960	2960	2960	2960	0
543	20240110	104600	32476270	2960	2960	2960	2960	0
544	20240110	104500	32476270	2960	2960	2960	2960	0
545	20240110	104400	32476270	2960	2960	2960	2960	0
546	20240110	104300	32476270	2960	2960	2960	2960	0
547	20240110	104200	32476270	2960	2960	2960	2960	0
548	20240110	104100	32476270	2960	2960	2960	2960	0
549	20240110	104000	32476270	2960	2960	2960	2960	0
550	20240110	103900	32476270	2960	2960	2960	2960	0
551	20240110	103800	32476270	2960	2960	2960	2960	0
552	20240110	103700	32476270	2960	2960	2960	2960	0
553	20240110	103600	32476270	2960	2960	2960	2960	0
554	20240110	103500	32476270	2960	2960	2960	2960	1
555	20240110	103400	32473310	2965	2965	2965	2965	0
556	20240110	103300	32473310	2965	2965	2965	2965	0
557	20240110	103200	32473310	2965	2965	2965	2965	1
558	20240110	103100	32470345	2950	2950	2950	2950	0
559	20240110	103000	32470345	2950	2950	2950	2950	0
560	20240110	102900	32470345	2950	2950	2950	2950	3
561	20240110	102800	32461495	2965	2965	2965	2965	0
562	20240110	102700	32461495	2965	2965	2965	2965	0
563	20240110	102600	32461495	2965	2965	2965	2965	0
564	20240110	102500	32461495	2965	2965	2965	2965	0
565	20240110	102400	32461495	2965	2965	2965	2965	0
566	20240110	102300	32461495	2965	2965	2965	2965	0
567	20240110	102200	32461495	2965	2965	2965	2965	0
568	20240110	102100	32461495	2965	2965	2965	2965	0
569	20240110	102000	32461495	2965	2965	2965	2965	1
570	20240110	101900	32458530	2950	2960	2960	2950	269
571	20240110	101800	31664930	2965	2965	2965	2965	0
572	20240110	101700	31664930	2965	2965	2965	2965	0
573	20240110	101600	31664930	2965	2965	2965	2965	0
574	20240110	101500	31664930	2965	2965	2965	2965	0
575	20240110	101400	31664930	2965	2965	2965	2965	0
576	20240110	101300	31664930	2965	2965	2965	2965	0
577	20240110	101200	31664930	2965	2965	2965	2965	1
578	20240110	101100	31661965	2955	2955	2955	2955	0
579	20240110	101000	31661965	2955	2955	2955	2955	823
580	20240110	100900	29230000	2960	2960	2960	2960	0
581	20240110	100800	29230000	2960	2960	2960	2960	0
582	20240110	100700	29230000	2960	2960	2960	2960	0
583	20240110	100600	29230000	2960	2960	2960	2960	0
584	20240110	100500	29230000	2960	2960	2960	2960	17
585	20240110	100400	29179680	2980	2980	2980	2980	0
586	20240110	100300	29179680	2980	2980	2980	2980	0
587	20240110	100200	29179680	2980	2980	2980	2980	0
588	20240110	100100	29179680	2980	2980	2980	2980	0
589	20240110	100000	29179680	2980	2980	2980	2980	0
590	20240110	095900	29179680	2980	2980	2980	2980	0
591	20240110	095800	29179680	2980	2980	2980	2980	0
592	20240110	095700	29179680	2980	2980	2980	2980	0
593	20240110	095600	29179680	2980	2980	2980	2980	0
594	20240110	095500	29179680	2980	2980	2980	2980	0
595	20240110	095400	29179680	2980	2980	2980	2980	0
596	20240110	095300	29179680	2980	2980	2980	2980	0
597	20240110	095200	29179680	2980	2980	2980	2980	1
598	20240110	095100	29176700	2960	2955	2960	2955	92
599	20240110	095000	28904655	2955	2960	2960	2955	916
600	20240110	094900	26196325	2965	2965	2965	2965	1
601	20240110	094800	26193360	2965	2965	2965	2965	264
602	20240110	094700	25410600	2980	2980	2980	2980	0
603	20240110	094600	25410600	2980	2980	2980	2980	0
604	20240110	094500	25410600	2980	2980	2980	2980	0
605	20240110	094400	25410600	2980	2980	2980	2980	0
606	20240110	094300	25410600	2980	2980	2980	2980	0
607	20240110	094200	25410600	2980	2975	2980	2960	85
608	20240110	094100	25158755	2980	2980	2980	2980	0
609	20240110	094000	25158755	2980	2980	2980	2980	0
610	20240110	093900	25158755	2980	2980	2980	2980	2
611	20240110	093800	25152795	2975	2975	2975	2975	0
612	20240110	093700	25152795	2975	2975	2975	2975	0
613	20240110	093600	25152795	2975	2980	2980	2975	21
614	20240110	093500	25090300	2985	2985	2985	2985	39
615	20240110	093400	24973885	2990	2990	2990	2990	2
616	20240110	093300	24967905	2990	2990	2990	2990	16
617	20240110	093200	24920065	2990	2990	2990	2990	0
618	20240110	093100	24920065	2990	2990	2990	2990	0
619	20240110	093000	24920065	2990	3015	3015	2990	1157
620	20240110	092900	21459685	3020	3020	3020	3020	3
621	20240110	092800	21450625	3020	3020	3020	3020	0
622	20240110	092700	21450625	3020	3020	3020	3020	140
623	20240110	092600	21027825	3015	3015	3015	3015	51
624	20240110	092500	20874060	3000	2995	3000	2995	459
625	20240110	092400	19499310	2995	2995	2995	2995	1
626	20240110	092300	19496315	2995	2995	2995	2995	3
627	20240110	092200	19487330	3020	3020	3020	3020	0
628	20240110	092100	19487330	3020	2985	3020	2985	284
629	20240110	092000	18638875	2985	2985	2985	2985	69
630	20240110	091900	18432910	2990	3000	3000	2990	341
631	20240110	091800	17413060	3000	3000	3000	3000	33
632	20240110	091700	17314060	3000	3025	3025	3000	340
633	20240110	091600	16293300	3035	3035	3035	3035	0
634	20240110	091500	16293300	3035	3035	3035	3035	12
635	20240110	091400	16256880	3035	3035	3040	3035	499
636	20240110	091300	14742245	3035	3000	3035	3000	502
637	20240110	091200	13222405	2990	2990	2990	2990	0
638	20240110	091100	13222405	2990	2990	2990	2990	172
639	20240110	091000	12708125	2990	2990	2990	2990	0
640	20240110	090900	12708125	2990	2990	2990	2990	743
641	20240110	090800	10486555	2990	3015	3015	2990	269
642	20240110	090700	9678375	3015	3010	3015	3010	83
643	20240110	090600	9428140	3035	3040	3040	3035	752
644	20240110	090500	7142125	3035	3045	3045	3035	135
645	20240110	090400	6731625	3045	3010	3045	3010	877
646	20240110	090300	4065645	3005	2990	3005	2990	318
647	20240110	090200	3112615	2995	2995	2995	2995	0
648	20240110	090100	3112615	2995	2995	2995	2995	4
649	20240110	090000	3100635	2995	2990	2995	2990	1037