KissMeData/067770/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194700	42183685	2945	2945	2945	2945	461
3	20240111	194600	42183685	2945	2945	2945	2945	0
4	20240111	194500	42183685	2945	2945	2945	2945	0
5	20240111	194400	42183685	2945	2945	2945	2945	0
6	20240111	194300	42183685	2945	2945	2945	2945	0
7	20240111	194200	42183685	2945	2945	2945	2945	0
8	20240111	194100	42183685	2945	2945	2945	2945	0
9	20240111	194000	42183685	2945	2945	2945	2945	0
10	20240111	193900	42183685	2945	2945	2945	2945	0
11	20240111	193800	42183685	2945	2945	2945	2945	0
12	20240111	193700	42183685	2945	2945	2945	2945	0
13	20240111	193600	42183685	2945	2945	2945	2945	0
14	20240111	193500	42183685	2945	2945	2945	2945	0
15	20240111	193400	42183685	2945	2945	2945	2945	0
16	20240111	193300	42183685	2945	2945	2945	2945	0
17	20240111	193200	42183685	2945	2945	2945	2945	0
18	20240111	193100	42183685	2945	2945	2945	2945	0
19	20240111	193000	42183685	2945	2945	2945	2945	0
20	20240111	192900	42183685	2945	2945	2945	2945	0
21	20240111	192800	42183685	2945	2945	2945	2945	0
22	20240111	192700	42183685	2945	2945	2945	2945	0
23	20240111	192600	42183685	2945	2945	2945	2945	0
24	20240111	192500	42183685	2945	2945	2945	2945	0
25	20240111	192400	42183685	2945	2945	2945	2945	0
26	20240111	192300	42183685	2945	2945	2945	2945	0
27	20240111	192200	42183685	2945	2945	2945	2945	0
28	20240111	192100	42183685	2945	2945	2945	2945	0
29	20240111	192000	42183685	2945	2945	2945	2945	0
30	20240111	191900	42183685	2945	2945	2945	2945	0
31	20240111	191800	42183685	2945	2945	2945	2945	0
32	20240111	191700	42183685	2945	2945	2945	2945	461
33	20240111	191600	42183685	2945	2945	2945	2945	0
34	20240111	191500	42183685	2945	2945	2945	2945	0
35	20240111	191400	42183685	2945	2945	2945	2945	0
36	20240111	191300	42183685	2945	2945	2945	2945	0
37	20240111	191200	42183685	2945	2945	2945	2945	0
38	20240111	191100	42183685	2945	2945	2945	2945	0
39	20240111	191000	42183685	2945	2945	2945	2945	0
40	20240111	190900	42183685	2945	2945	2945	2945	0
41	20240111	190800	42183685	2945	2945	2945	2945	0
42	20240111	190700	42183685	2945	2945	2945	2945	0
43	20240111	190600	42183685	2945	2945	2945	2945	0
44	20240111	190500	42183685	2945	2945	2945	2945	0
45	20240111	190400	42183685	2945	2945	2945	2945	0
46	20240111	190300	42183685	2945	2945	2945	2945	0
47	20240111	190200	42183685	2945	2945	2945	2945	0
48	20240111	190100	42183685	2945	2945	2945	2945	0
49	20240111	190000	42183685	2945	2945	2945	2945	0
50	20240111	185900	42183685	2945	2945	2945	2945	0
51	20240111	185800	42183685	2945	2945	2945	2945	0
52	20240111	185700	42183685	2945	2945	2945	2945	0
53	20240111	185600	42183685	2945	2945	2945	2945	0
54	20240111	185500	42183685	2945	2945	2945	2945	0
55	20240111	185400	42183685	2945	2945	2945	2945	0
56	20240111	185300	42183685	2945	2945	2945	2945	0
57	20240111	185200	42183685	2945	2945	2945	2945	0
58	20240111	185100	42183685	2945	2945	2945	2945	0
59	20240111	185000	42183685	2945	2945	2945	2945	0
60	20240111	184900	42183685	2945	2945	2945	2945	0
61	20240111	184800	42183685	2945	2945	2945	2945	0
62	20240111	184700	42183685	2945	2945	2945	2945	461
63	20240111	184600	42183685	2945	2945	2945	2945	0
64	20240111	184500	42183685	2945	2945	2945	2945	0
65	20240111	184400	42183685	2945	2945	2945	2945	0
66	20240111	184300	42183685	2945	2945	2945	2945	0
67	20240111	184200	42183685	2945	2945	2945	2945	0
68	20240111	184100	42183685	2945	2945	2945	2945	0
69	20240111	184000	42183685	2945	2945	2945	2945	0
70	20240111	183900	42183685	2945	2945	2945	2945	0
71	20240111	183800	42183685	2945	2945	2945	2945	0
72	20240111	183700	42183685	2945	2945	2945	2945	0
73	20240111	183600	42183685	2945	2945	2945	2945	0
74	20240111	183500	42183685	2945	2945	2945	2945	0
75	20240111	183400	42183685	2945	2945	2945	2945	0
76	20240111	183300	42183685	2945	2945	2945	2945	0
77	20240111	183200	42183685	2945	2945	2945	2945	0
78	20240111	183100	42183685	2945	2945	2945	2945	0
79	20240111	183000	42183685	2945	2945	2945	2945	0
80	20240111	182900	42183685	2945	2945	2945	2945	0
81	20240111	182800	42183685	2945	2945	2945	2945	0
82	20240111	182700	42183685	2945	2945	2945	2945	0
83	20240111	182600	42183685	2945	2945	2945	2945	0
84	20240111	182500	42183685	2945	2945	2945	2945	0
85	20240111	182400	42183685	2945	2945	2945	2945	0
86	20240111	182300	42183685	2945	2945	2945	2945	0
87	20240111	182200	42183685	2945	2945	2945	2945	0
88	20240111	182100	42183685	2945	2945	2945	2945	0
89	20240111	182000	42183685	2945	2945	2945	2945	0
90	20240111	181900	42183685	2945	2945	2945	2945	0
91	20240111	181800	42183685	2945	2945	2945	2945	0
92	20240111	181700	42183685	2945	2945	2945	2945	461
93	20240111	181600	42183685	2945	2945	2945	2945	0
94	20240111	181500	42183685	2945	2945	2945	2945	0
95	20240111	181400	42183685	2945	2945	2945	2945	0
96	20240111	181300	42183685	2945	2945	2945	2945	0
97	20240111	181200	42183685	2945	2945	2945	2945	0
98	20240111	181100	42183685	2945	2945	2945	2945	0
99	20240111	181000	42183685	2945	2945	2945	2945	0
100	20240111	180900	42183685	2945	2945	2945	2945	0
101	20240111	180800	42183685	2945	2945	2945	2945	0
102	20240111	180700	42183685	2945	2945	2945	2945	0
103	20240111	180600	42183685	2945	2945	2945	2945	0
104	20240111	180500	42183685	2945	2945	2945	2945	0
105	20240111	180400	42183685	2945	2945	2945	2945	0
106	20240111	180300	42183685	2945	2945	2945	2945	0
107	20240111	180200	42183685	2945	2945	2945	2945	0
108	20240111	180100	42183685	2945	2945	2945	2945	0
109	20240111	180000	42183685	2945	2945	2945	2945	0
110	20240111	175900	42183685	2945	2945	2945	2945	0
111	20240111	175800	42183685	2945	2945	2945	2945	0
112	20240111	175700	42183685	2945	2945	2945	2945	0
113	20240111	175600	42183685	2945	2945	2945	2945	0
114	20240111	175500	42183685	2945	2945	2945	2945	0
115	20240111	175400	42183685	2945	2945	2945	2945	0
116	20240111	175300	42183685	2945	2945	2945	2945	0
117	20240111	175200	42183685	2945	2945	2945	2945	0
118	20240111	175100	42183685	2945	2945	2945	2945	0
119	20240111	175000	42183685	2945	2945	2945	2945	0
120	20240111	174900	42183685	2945	2945	2945	2945	0
121	20240111	174800	42183685	2945	2945	2945	2945	0
122	20240111	174700	42183685	2945	2945	2945	2945	461
123	20240111	174600	42183685	2945	2945	2945	2945	0
124	20240111	174500	42183685	2945	2945	2945	2945	0
125	20240111	174400	42183685	2945	2945	2945	2945	0
126	20240111	174300	42183685	2945	2945	2945	2945	0
127	20240111	174200	42183685	2945	2945	2945	2945	0
128	20240111	174100	42183685	2945	2945	2945	2945	0
129	20240111	174000	42183685	2945	2945	2945	2945	0
130	20240111	173900	42183685	2945	2945	2945	2945	0
131	20240111	173800	42183685	2945	2945	2945	2945	0
132	20240111	173700	42183685	2945	2945	2945	2945	0
133	20240111	173600	42183685	2945	2945	2945	2945	0
134	20240111	173500	42183685	2945	2945	2945	2945	0
135	20240111	173400	42183685	2945	2945	2945	2945	0
136	20240111	173300	42183685	2945	2945	2945	2945	0
137	20240111	173200	42183685	2945	2945	2945	2945	0
138	20240111	173100	42183685	2945	2945	2945	2945	0
139	20240111	173000	42183685	2945	2945	2945	2945	0
140	20240111	172900	42183685	2945	2945	2945	2945	0
141	20240111	172800	42183685	2945	2945	2945	2945	0
142	20240111	172700	42183685	2945	2945	2945	2945	0
143	20240111	172600	42183685	2945	2945	2945	2945	0
144	20240111	172500	42183685	2945	2945	2945	2945	0
145	20240111	172400	42183685	2945	2945	2945	2945	0
146	20240111	172300	42183685	2945	2945	2945	2945	0
147	20240111	172200	42183685	2945	2945	2945	2945	0
148	20240111	172100	42183685	2945	2945	2945	2945	0
149	20240111	172000	42183685	2945	2945	2945	2945	0
150	20240111	171900	42183685	2945	2945	2945	2945	0
151	20240111	171800	42183685	2945	2945	2945	2945	0
152	20240111	171700	42183685	2945	2945	2945	2945	461
153	20240111	171600	42183685	2945	2945	2945	2945	0
154	20240111	171500	42183685	2945	2945	2945	2945	0
155	20240111	171400	42183685	2945	2945	2945	2945	0
156	20240111	171300	42183685	2945	2945	2945	2945	0
157	20240111	171200	42183685	2945	2945	2945	2945	0
158	20240111	171100	42183685	2945	2945	2945	2945	0
159	20240111	171000	42183685	2945	2945	2945	2945	0
160	20240111	170900	42183685	2945	2945	2945	2945	0
161	20240111	170800	42183685	2945	2945	2945	2945	0
162	20240111	170700	42183685	2945	2945	2945	2945	0
163	20240111	170600	42183685	2945	2945	2945	2945	0
164	20240111	170500	42183685	2945	2945	2945	2945	0
165	20240111	170400	42183685	2945	2945	2945	2945	0
166	20240111	170300	42183685	2945	2945	2945	2945	0
167	20240111	170200	42183685	2945	2945	2945	2945	0
168	20240111	170100	42183685	2945	2945	2945	2945	0
169	20240111	170000	42183685	2945	2945	2945	2945	0
170	20240111	165900	42183685	2945	2945	2945	2945	0
171	20240111	165800	42183685	2945	2945	2945	2945	0
172	20240111	165700	42183685	2945	2945	2945	2945	0
173	20240111	165600	42183685	2945	2945	2945	2945	0
174	20240111	165500	42183685	2945	2945	2945	2945	0
175	20240111	165400	42183685	2945	2945	2945	2945	0
176	20240111	165300	42183685	2945	2945	2945	2945	0
177	20240111	165200	42183685	2945	2945	2945	2945	0
178	20240111	165100	42183685	2945	2945	2945	2945	0
179	20240111	165000	42183685	2945	2945	2945	2945	0
180	20240111	164900	42183685	2945	2945	2945	2945	0
181	20240111	164800	42183685	2945	2945	2945	2945	0
182	20240111	164700	42183685	2945	2945	2945	2945	461
183	20240111	164600	42183685	2945	2945	2945	2945	0
184	20240111	164500	42183685	2945	2945	2945	2945	0
185	20240111	164400	42183685	2945	2945	2945	2945	0
186	20240111	164300	42183685	2945	2945	2945	2945	0
187	20240111	164200	42183685	2945	2945	2945	2945	0
188	20240111	164100	42183685	2945	2945	2945	2945	0
189	20240111	164000	42183685	2945	2945	2945	2945	0
190	20240111	163900	42183685	2945	2945	2945	2945	0
191	20240111	163800	42183685	2945	2945	2945	2945	0
192	20240111	163700	42183685	2945	2945	2945	2945	0
193	20240111	163600	42183685	2945	2945	2945	2945	0
194	20240111	163500	42183685	2945	2945	2945	2945	0
195	20240111	163400	42183685	2945	2945	2945	2945	0
196	20240111	163300	42183685	2945	2945	2945	2945	0
197	20240111	163200	42183685	2945	2945	2945	2945	0
198	20240111	163100	42183685	2945	2945	2945	2945	0
199	20240111	163000	42183685	2945	2945	2945	2945	0
200	20240111	162900	42183685	2945	2945	2945	2945	0
201	20240111	162800	42183685	2945	2945	2945	2945	0
202	20240111	162700	42183685	2945	2945	2945	2945	0
203	20240111	162600	42183685	2945	2945	2945	2945	0
204	20240111	162500	42183685	2945	2945	2945	2945	0
205	20240111	162400	42183685	2945	2945	2945	2945	0
206	20240111	162300	42183685	2945	2945	2945	2945	0
207	20240111	162200	42183685	2945	2945	2945	2945	0
208	20240111	162100	42183685	2945	2945	2945	2945	0
209	20240111	162000	42183685	2945	2945	2945	2945	0
210	20240111	161900	42183685	2945	2945	2945	2945	0
211	20240111	161800	42183685	2945	2945	2945	2945	0
212	20240111	161700	42183685	2945	2945	2945	2945	461
213	20240111	161600	42183685	2945	2945	2945	2945	0
214	20240111	161500	42183685	2945	2945	2945	2945	0
215	20240111	161400	42183685	2945	2945	2945	2945	0
216	20240111	161300	42183685	2945	2945	2945	2945	0
217	20240111	161200	42183685	2945	2945	2945	2945	0
218	20240111	161100	42183685	2945	2945	2945	2945	0
219	20240111	161000	42183685	2945	2945	2945	2945	0
220	20240111	160900	42183685	2945	2945	2945	2945	0
221	20240111	160800	42183685	2945	2945	2945	2945	0
222	20240111	160700	42183685	2945	2945	2945	2945	0
223	20240111	160600	42183685	2945	2945	2945	2945	0
224	20240111	160500	42183685	2945	2945	2945	2945	0
225	20240111	160400	42183685	2945	2945	2945	2945	0
226	20240111	160300	42183685	2945	2945	2945	2945	0
227	20240111	160200	42183685	2945	2945	2945	2945	0
228	20240111	160100	42183685	2945	2945	2945	2945	0
229	20240111	160000	42183685	2945	2945	2945	2945	0
230	20240111	155900	42183685	2945	2945	2945	2945	0
231	20240111	155800	42183685	2945	2945	2945	2945	0
232	20240111	155700	42183685	2945	2945	2945	2945	0
233	20240111	155600	42183685	2945	2945	2945	2945	0
234	20240111	155500	42183685	2945	2945	2945	2945	0
235	20240111	155400	42183685	2945	2945	2945	2945	0
236	20240111	155300	42183685	2945	2945	2945	2945	0
237	20240111	155200	42183685	2945	2945	2945	2945	0
238	20240111	155100	42183685	2945	2945	2945	2945	0
239	20240111	155000	42183685	2945	2945	2945	2945	0
240	20240111	154900	42183685	2945	2945	2945	2945	0
241	20240111	154800	42183685	2945	2945	2945	2945	0
242	20240111	154700	42183685	2945	2945	2945	2945	461
243	20240111	154600	42183685	2945	2945	2945	2945	0
244	20240111	154500	42183685	2945	2945	2945	2945	0
245	20240111	154400	42183685	2945	2945	2945	2945	0
246	20240111	154300	42183685	2945	2945	2945	2945	0
247	20240111	154200	42183685	2945	2945	2945	2945	0
248	20240111	154100	42183685	2945	2945	2945	2945	0
249	20240111	154000	42183685	2945	2945	2945	2945	0
250	20240111	153900	42183685	2945	2945	2945	2945	0
251	20240111	153800	42183685	2945	2945	2945	2945	0
252	20240111	153700	42183685	2945	2945	2945	2945	0
253	20240111	153600	42183685	2945	2945	2945	2945	0
254	20240111	153500	42183685	2945	2945	2945	2945	0
255	20240111	153400	42183685	2945	2945	2945	2945	0
256	20240111	153300	42183685	2945	2945	2945	2945	0
257	20240111	153200	42183685	2945	2945	2945	2945	0
258	20240111	153100	42183685	2945	2945	2945	2945	0
259	20240111	153000	42183685	2945	2945	2945	2945	461
260	20240111	152900	40826040	2920	2920	2920	2920	0
261	20240111	152800	40826040	2920	2920	2920	2920	0
262	20240111	152700	40826040	2920	2920	2920	2920	0
263	20240111	152600	40826040	2920	2920	2920	2920	0
264	20240111	152500	40826040	2920	2920	2920	2920	0
265	20240111	152400	40826040	2920	2920	2920	2920	0
266	20240111	152300	40826040	2920	2920	2920	2920	0
267	20240111	152200	40826040	2920	2920	2920	2920	0
268	20240111	152100	40826040	2920	2920	2920	2920	0
269	20240111	152000	40826040	2920	2920	2920	2920	0
270	20240111	151900	40826040	2920	2920	2920	2920	0
271	20240111	151800	40826040	2920	2930	2930	2920	14
272	20240111	151700	40785150	2935	2935	2935	2935	0
273	20240111	151600	40785150	2935	2935	2935	2935	0
274	20240111	151500	40785150	2935	2935	2935	2935	0
275	20240111	151400	40785150	2935	2935	2935	2935	0
276	20240111	151300	40785150	2935	2935	2935	2935	0
277	20240111	151200	40785150	2935	2935	2935	2935	0
278	20240111	151100	40785150	2935	2935	2935	2935	1
279	20240111	151000	40782215	2920	2920	2920	2920	0
280	20240111	150900	40782215	2920	2920	2920	2920	0
281	20240111	150800	40782215	2920	2920	2920	2920	7
282	20240111	150700	40761775	2935	2935	2935	2935	0
283	20240111	150600	40761775	2935	2935	2935	2935	0
284	20240111	150500	40761775	2935	2935	2935	2935	1
285	20240111	150400	40758840	2940	2935	2940	2935	18
286	20240111	150300	40705955	2915	2915	2915	2915	0
287	20240111	150200	40705955	2915	2915	2915	2915	0
288	20240111	150100	40705955	2915	2915	2915	2915	0
289	20240111	150000	40705955	2915	2915	2915	2915	0
290	20240111	145900	40705955	2915	2915	2915	2915	2
291	20240111	145800	40700125	2935	2915	2935	2915	67
292	20240111	145700	40504240	2925	2925	2925	2925	206
293	20240111	145600	39901690	2925	2925	2925	2925	0
294	20240111	145500	39901690	2925	2925	2925	2925	0
295	20240111	145400	39901690	2925	2925	2925	2925	0
296	20240111	145300	39901690	2925	2925	2925	2925	0
297	20240111	145200	39901690	2925	2925	2925	2925	0
298	20240111	145100	39901690	2925	2925	2925	2925	0
299	20240111	145000	39901690	2925	2925	2925	2925	0
300	20240111	144900	39901690	2925	2925	2925	2925	0
301	20240111	144800	39901690	2925	2925	2925	2925	0
302	20240111	144700	39901690	2925	2925	2925	2925	0
303	20240111	144600	39901690	2925	2925	2925	2925	0
304	20240111	144500	39901690	2925	2925	2925	2925	0
305	20240111	144400	39901690	2925	2925	2925	2925	0
306	20240111	144300	39901690	2925	2925	2925	2925	0
307	20240111	144200	39901690	2925	2925	2925	2925	0
308	20240111	144100	39901690	2925	2925	2925	2925	0
309	20240111	144000	39901690	2925	2925	2925	2925	4
310	20240111	143900	39889990	2900	2920	2925	2900	539
311	20240111	143800	38321460	2915	2915	2915	2915	0
312	20240111	143700	38321460	2915	2915	2915	2915	0
313	20240111	143600	38321460	2915	2915	2915	2915	0
314	20240111	143500	38321460	2915	2915	2915	2915	0
315	20240111	143400	38321460	2915	2915	2915	2915	0
316	20240111	143300	38321460	2915	2915	2915	2915	5
317	20240111	143200	38306885	2920	2920	2920	2920	0
318	20240111	143100	38306885	2920	2925	2925	2920	416
319	20240111	143000	37090415	2925	2925	2925	2925	0
320	20240111	142900	37090415	2925	2925	2925	2925	0
321	20240111	142800	37090415	2925	2925	2925	2925	28
322	20240111	142700	37008515	2925	2925	2925	2925	0
323	20240111	142600	37008515	2925	2925	2925	2925	0
324	20240111	142500	37008515	2925	2925	2925	2925	0
325	20240111	142400	37008515	2925	2925	2925	2925	0
326	20240111	142300	37008515	2925	2925	2925	2925	372
327	20240111	142200	35920415	2925	2925	2925	2925	684
328	20240111	142100	33919715	2925	2925	2925	2925	0
329	20240111	142000	33919715	2925	2925	2925	2925	0
330	20240111	141900	33919715	2925	2925	2925	2925	0
331	20240111	141800	33919715	2925	2925	2925	2925	0
332	20240111	141700	33919715	2925	2925	2925	2925	0
333	20240111	141600	33919715	2925	2925	2925	2925	180
334	20240111	141500	33393215	2925	2925	2925	2925	0
335	20240111	141400	33393215	2925	2925	2925	2925	0
336	20240111	141300	33393215	2925	2925	2925	2925	0
337	20240111	141200	33393215	2925	2925	2925	2925	0
338	20240111	141100	33393215	2925	2925	2925	2925	0
339	20240111	141000	33393215	2925	2920	2925	2920	19
340	20240111	140900	33337700	2910	2915	2915	2910	299
341	20240111	140800	32467435	2925	2925	2925	2925	0
342	20240111	140700	32467435	2925	2920	2925	2910	817
343	20240111	140600	30083680	2925	2925	2925	2925	0
344	20240111	140500	30083680	2925	2925	2925	2925	0
345	20240111	140400	30083680	2925	2925	2925	2925	0
346	20240111	140300	30083680	2925	2925	2925	2925	0
347	20240111	140200	30083680	2925	2925	2925	2925	0
348	20240111	140100	30083680	2925	2925	2925	2925	15
349	20240111	140000	30039805	2925	2925	2925	2925	0
350	20240111	135900	30039805	2925	2925	2925	2925	0
351	20240111	135800	30039805	2925	2925	2925	2925	28
352	20240111	135700	29957905	2925	2925	2925	2925	0
353	20240111	135600	29957905	2925	2925	2925	2925	0
354	20240111	135500	29957905	2925	2925	2925	2925	0
355	20240111	135400	29957905	2925	2925	2925	2925	0
356	20240111	135300	29957905	2925	2925	2925	2925	36
357	20240111	135200	29852605	2925	2925	2925	2925	0
358	20240111	135100	29852605	2925	2925	2925	2925	0
359	20240111	135000	29852605	2925	2925	2925	2925	0
360	20240111	134900	29852605	2925	2925	2925	2925	0
361	20240111	134800	29852605	2925	2925	2925	2925	0
362	20240111	134700	29852605	2925	2925	2925	2925	0
363	20240111	134600	29852605	2925	2925	2925	2925	0
364	20240111	134500	29852605	2925	2925	2925	2925	30
365	20240111	134400	29764855	2925	2925	2925	2925	0
366	20240111	134300	29764855	2925	2925	2925	2925	9
367	20240111	134200	29738530	2920	2920	2920	2920	0
368	20240111	134100	29738530	2920	2920	2920	2920	0
369	20240111	134000	29738530	2920	2920	2920	2920	0
370	20240111	133900	29738530	2920	2920	2920	2920	0
371	20240111	133800	29738530	2920	2920	2920	2920	0
372	20240111	133700	29738530	2920	2920	2920	2920	0
373	20240111	133600	29738530	2920	2920	2920	2920	0
374	20240111	133500	29738530	2920	2920	2920	2920	0
375	20240111	133400	29738530	2920	2920	2920	2920	0
376	20240111	133300	29738530	2920	2920	2920	2920	0
377	20240111	133200	29738530	2920	2920	2920	2920	0
378	20240111	133100	29738530	2920	2920	2920	2920	70
379	20240111	133000	29534130	2925	2925	2925	2925	0
380	20240111	132900	29534130	2925	2925	2925	2925	28
381	20240111	132800	29452230	2920	2920	2920	2920	75
382	20240111	132700	29233230	2920	2920	2920	2920	600
383	20240111	132600	27481230	2920	2920	2920	2920	330
384	20240111	132500	26517630	2925	2925	2925	2925	1000
385	20240111	132400	23592630	2925	2925	2925	2925	0
386	20240111	132300	23592630	2925	2925	2925	2925	0
387	20240111	132200	23592630	2925	2925	2925	2925	0
388	20240111	132100	23592630	2925	2925	2925	2925	0
389	20240111	132000	23592630	2925	2925	2925	2925	0
390	20240111	131900	23592630	2925	2925	2925	2925	0
391	20240111	131800	23592630	2925	2925	2925	2925	0
392	20240111	131700	23592630	2925	2925	2925	2925	0
393	20240111	131600	23592630	2925	2925	2925	2925	0
394	20240111	131500	23592630	2925	2925	2925	2925	0
395	20240111	131400	23592630	2925	2925	2925	2925	0
396	20240111	131300	23592630	2925	2925	2925	2925	0
397	20240111	131200	23592630	2925	2925	2925	2925	0
398	20240111	131100	23592630	2925	2925	2925	2925	0
399	20240111	131000	23592630	2925	2925	2925	2925	0
400	20240111	130900	23592630	2925	2925	2925	2925	0
401	20240111	130800	23592630	2925	2925	2925	2925	0
402	20240111	130700	23592630	2925	2925	2925	2925	0
403	20240111	130600	23592630	2925	2925	2925	2925	0
404	20240111	130500	23592630	2925	2925	2925	2925	0
405	20240111	130400	23592630	2925	2925	2925	2925	0
406	20240111	130300	23592630	2925	2925	2925	2925	0
407	20240111	130200	23592630	2925	2925	2925	2925	0
408	20240111	130100	23592630	2925	2925	2925	2925	0
409	20240111	130000	23592630	2925	2925	2925	2925	0
410	20240111	125900	23592630	2925	2920	2925	2920	90
411	20240111	125800	23329385	2925	2920	2925	2920	10
412	20240111	125700	23300150	2925	2925	2925	2925	0
413	20240111	125600	23300150	2925	2925	2925	2925	0
414	20240111	125500	23300150	2925	2920	2925	2920	8
415	20240111	125400	23276775	2920	2920	2920	2920	214
416	20240111	125300	22651895	2925	2925	2925	2925	0
417	20240111	125200	22651895	2925	2925	2925	2925	0
418	20240111	125100	22651895	2925	2925	2925	2925	0
419	20240111	125000	22651895	2925	2925	2925	2925	0
420	20240111	124900	22651895	2925	2925	2925	2925	0
421	20240111	124800	22651895	2925	2925	2925	2925	0
422	20240111	124700	22651895	2925	2925	2925	2925	0
423	20240111	124600	22651895	2925	2925	2925	2925	0
424	20240111	124500	22651895	2925	2925	2925	2925	0
425	20240111	124400	22651895	2925	2925	2925	2925	0
426	20240111	124300	22651895	2925	2925	2925	2925	0
427	20240111	124200	22651895	2925	2925	2925	2925	0
428	20240111	124100	22651895	2925	2925	2925	2925	0
429	20240111	124000	22651895	2925	2925	2925	2925	0
430	20240111	123900	22651895	2925	2925	2925	2925	0
431	20240111	123800	22651895	2925	2925	2925	2925	0
432	20240111	123700	22651895	2925	2925	2925	2925	0
433	20240111	123600	22651895	2925	2925	2925	2925	0
434	20240111	123500	22651895	2925	2925	2925	2925	0
435	20240111	123400	22651895	2925	2925	2925	2925	1
436	20240111	123300	22648970	2920	2920	2920	2920	0
437	20240111	123200	22648970	2920	2920	2920	2920	1
438	20240111	123100	22646050	2925	2925	2925	2925	0
439	20240111	123000	22646050	2925	2925	2925	2925	0
440	20240111	122900	22646050	2925	2925	2925	2925	0
441	20240111	122800	22646050	2925	2925	2925	2925	0
442	20240111	122700	22646050	2925	2925	2925	2925	0
443	20240111	122600	22646050	2925	2925	2925	2925	0
444	20240111	122500	22646050	2925	2925	2925	2925	0
445	20240111	122400	22646050	2925	2925	2925	2925	0
446	20240111	122300	22646050	2925	2925	2925	2925	0
447	20240111	122200	22646050	2925	2925	2925	2925	0
448	20240111	122100	22646050	2925	2925	2925	2925	1
449	20240111	122000	22643125	2925	2925	2925	2925	0
450	20240111	121900	22643125	2925	2925	2925	2925	0
451	20240111	121800	22643125	2925	2925	2925	2925	0
452	20240111	121700	22643125	2925	2925	2925	2925	1
453	20240111	121600	22640200	2925	2925	2925	2925	0
454	20240111	121500	22640200	2925	2925	2925	2925	0
455	20240111	121400	22640200	2925	2925	2925	2925	0
456	20240111	121300	22640200	2925	2925	2925	2925	0
457	20240111	121200	22640200	2925	2925	2925	2925	0
458	20240111	121100	22640200	2925	2925	2925	2925	0
459	20240111	121000	22640200	2925	2925	2925	2925	0
460	20240111	120900	22640200	2925	2925	2925	2925	0
461	20240111	120800	22640200	2925	2925	2925	2925	18
462	20240111	120700	22587550	2925	2925	2925	2925	0
463	20240111	120600	22587550	2925	2925	2925	2925	0
464	20240111	120500	22587550	2925	2925	2925	2925	0
465	20240111	120400	22587550	2925	2925	2925	2925	0
466	20240111	120300	22587550	2925	2925	2925	2925	0
467	20240111	120200	22587550	2925	2925	2925	2925	0
468	20240111	120100	22587550	2925	2925	2925	2925	0
469	20240111	120000	22587550	2925	2925	2925	2925	0
470	20240111	115900	22587550	2925	2925	2925	2925	0
471	20240111	115800	22587550	2925	2925	2925	2925	0
472	20240111	115700	22587550	2925	2925	2925	2925	0
473	20240111	115600	22587550	2925	2925	2925	2925	0
474	20240111	115500	22587550	2925	2925	2925	2925	3
475	20240111	115400	22578775	2925	2925	2925	2925	0
476	20240111	115300	22578775	2925	2925	2925	2925	0
477	20240111	115200	22578775	2925	2925	2925	2925	0
478	20240111	115100	22578775	2925	2925	2925	2925	0
479	20240111	115000	22578775	2925	2925	2925	2925	0
480	20240111	114900	22578775	2925	2925	2925	2925	7
481	20240111	114800	22558300	2925	2925	2925	2925	10
482	20240111	114700	22529050	2925	2925	2925	2925	0
483	20240111	114600	22529050	2925	2925	2925	2925	0
484	20240111	114500	22529050	2925	2925	2925	2925	47
485	20240111	114400	22391575	2925	2920	2925	2920	88
486	20240111	114300	22134285	2920	2920	2920	2920	0
487	20240111	114200	22134285	2920	2920	2920	2920	0
488	20240111	114100	22134285	2920	2920	2920	2920	0
489	20240111	114000	22134285	2920	2920	2920	2920	70
490	20240111	113900	21929885	2925	2925	2925	2925	0
491	20240111	113800	21929885	2925	2925	2925	2925	0
492	20240111	113700	21929885	2925	2925	2925	2925	0
493	20240111	113600	21929885	2925	2925	2925	2925	0
494	20240111	113500	21929885	2925	2925	2925	2925	0
495	20240111	113400	21929885	2925	2925	2925	2925	0
496	20240111	113300	21929885	2925	2925	2925	2925	0
497	20240111	113200	21929885	2925	2925	2925	2925	0
498	20240111	113100	21929885	2925	2925	2925	2925	0
499	20240111	113000	21929885	2925	2925	2925	2925	0
500	20240111	112900	21929885	2925	2925	2925	2925	0
501	20240111	112800	21929885	2925	2925	2925	2925	0
502	20240111	112700	21929885	2925	2925	2925	2925	0
503	20240111	112600	21929885	2925	2925	2925	2925	0
504	20240111	112500	21929885	2925	2925	2925	2925	0
505	20240111	112400	21929885	2925	2925	2925	2925	0
506	20240111	112300	21929885	2925	2925	2925	2925	0
507	20240111	112200	21929885	2925	2925	2925	2925	0
508	20240111	112100	21929885	2925	2925	2925	2925	0
509	20240111	112000	21929885	2925	2925	2925	2925	0
510	20240111	111900	21929885	2925	2925	2925	2925	250
511	20240111	111800	21198635	2925	2925	2925	2925	0
512	20240111	111700	21198635	2925	2925	2925	2925	14
513	20240111	111600	21157685	2925	2925	2925	2925	12
514	20240111	111500	21122585	2925	2925	2925	2925	0
515	20240111	111400	21122585	2925	2925	2925	2925	356
516	20240111	111300	20081285	2925	2925	2925	2925	1000
517	20240111	111200	17156285	2925	2925	2925	2925	1100
518	20240111	111100	13938785	2925	2925	2925	2925	1144
519	20240111	111000	10592585	2925	2925	2925	2925	0
520	20240111	110900	10592585	2925	2925	2925	2925	0
521	20240111	110800	10592585	2925	2925	2925	2925	0
522	20240111	110700	10592585	2925	2925	2925	2925	0
523	20240111	110600	10592585	2925	2925	2925	2925	0
524	20240111	110500	10592585	2925	2925	2925	2925	220
525	20240111	110400	9949085	2925	2925	2925	2925	0
526	20240111	110300	9949085	2925	2925	2925	2925	5
527	20240111	110200	9934460	2925	2925	2925	2925	0
528	20240111	110100	9934460	2925	2925	2925	2925	0
529	20240111	110000	9934460	2925	2925	2925	2925	0
530	20240111	105900	9934460	2925	2925	2925	2925	0
531	20240111	105800	9934460	2925	2925	2925	2925	0
532	20240111	105700	9934460	2925	2925	2925	2925	1
533	20240111	105600	9931535	2925	2925	2925	2925	50
534	20240111	105500	9785285	2925	2925	2925	2925	0
535	20240111	105400	9785285	2925	2925	2925	2925	0
536	20240111	105300	9785285	2925	2925	2925	2925	0
537	20240111	105200	9785285	2925	2925	2925	2925	0
538	20240111	105100	9785285	2925	2925	2925	2925	0
539	20240111	105000	9785285	2925	2925	2925	2925	0
540	20240111	104900	9785285	2925	2925	2925	2925	0
541	20240111	104800	9785285	2925	2925	2925	2925	2
542	20240111	104700	9779435	2915	2915	2915	2915	0
543	20240111	104600	9779435	2915	2915	2915	2915	0
544	20240111	104500	9779435	2915	2915	2915	2915	0
545	20240111	104400	9779435	2915	2915	2915	2915	2
546	20240111	104300	9773605	2925	2925	2925	2925	0
547	20240111	104200	9773605	2925	2925	2925	2925	0
548	20240111	104100	9773605	2925	2925	2925	2925	0
549	20240111	104000	9773605	2925	2925	2925	2925	0
550	20240111	103900	9773605	2925	2925	2925	2925	0
551	20240111	103800	9773605	2925	2925	2925	2925	0
552	20240111	103700	9773605	2925	2925	2925	2925	0
553	20240111	103600	9773605	2925	2925	2925	2925	0
554	20240111	103500	9773605	2925	2925	2925	2925	0
555	20240111	103400	9773605	2925	2925	2925	2925	0
556	20240111	103300	9773605	2925	2925	2925	2925	0
557	20240111	103200	9773605	2925	2925	2925	2925	48
558	20240111	103100	9633205	2915	2915	2915	2915	0
559	20240111	103000	9633205	2915	2915	2915	2915	520
560	20240111	102900	8117405	2920	2920	2920	2920	0
561	20240111	102800	8117405	2920	2920	2920	2920	31
562	20240111	102700	8026885	2920	2920	2920	2920	0
563	20240111	102600	8026885	2920	2920	2920	2920	0
564	20240111	102500	8026885	2920	2920	2920	2920	22
565	20240111	102400	7962645	2925	2925	2925	2925	0
566	20240111	102300	7962645	2925	2925	2925	2925	0
567	20240111	102200	7962645	2925	2925	2925	2925	0
568	20240111	102100	7962645	2925	2925	2925	2925	0
569	20240111	102000	7962645	2925	2925	2925	2925	0
570	20240111	101900	7962645	2925	2925	2925	2925	19
571	20240111	101800	7907070	2925	2925	2925	2925	18
572	20240111	101700	7854420	2920	2920	2920	2920	542
573	20240111	101600	6271780	2925	2925	2925	2925	0
574	20240111	101500	6271780	2925	2925	2925	2925	0
575	20240111	101400	6271780	2925	2925	2925	2925	4
576	20240111	101300	6260080	2925	2925	2925	2925	28
577	20240111	101200	6178180	2925	2925	2925	2925	162
578	20240111	101100	5704330	2945	2945	2945	2945	0
579	20240111	101000	5704330	2945	2945	2945	2945	0
580	20240111	100900	5704330	2945	2945	2945	2945	0
581	20240111	100800	5704330	2945	2945	2945	2945	18
582	20240111	100700	5651320	2925	2925	2925	2925	43
583	20240111	100600	5525545	2920	2920	2920	2920	0
584	20240111	100500	5525545	2920	2920	2920	2920	0
585	20240111	100400	5525545	2920	2920	2920	2920	163
586	20240111	100300	5049585	2920	2930	2930	2920	385
587	20240111	100200	3924080	2945	2945	2945	2945	0
588	20240111	100100	3924080	2945	2945	2945	2945	0
589	20240111	100000	3924080	2945	2945	2945	2945	0
590	20240111	095900	3924080	2945	2945	2945	2945	0
591	20240111	095800	3924080	2945	2945	2945	2945	18
592	20240111	095700	3871070	2930	2930	2930	2930	0
593	20240111	095600	3871070	2930	2930	2930	2930	140
594	20240111	095500	3460870	2950	2950	2950	2950	0
595	20240111	095400	3460870	2950	2950	2950	2950	0
596	20240111	095300	3460870	2950	2950	2950	2950	0
597	20240111	095200	3460870	2950	2950	2950	2950	0
598	20240111	095100	3460870	2950	2950	2950	2950	0
599	20240111	095000	3460870	2950	2950	2950	2950	0
600	20240111	094900	3460870	2950	2950	2950	2950	1
601	20240111	094800	3457920	2950	2950	2950	2950	1
602	20240111	094700	3454970	2950	2950	2950	2950	0
603	20240111	094600	3454970	2950	2950	2950	2950	0
604	20240111	094500	3454970	2950	2950	2950	2950	0
605	20240111	094400	3454970	2950	2950	2950	2950	0
606	20240111	094300	3454970	2950	2950	2950	2950	0
607	20240111	094200	3454970	2950	2950	2950	2950	0
608	20240111	094100	3454970	2950	2950	2950	2950	0
609	20240111	094000	3454970	2950	2945	2950	2945	4
610	20240111	093900	3443180	2955	2955	2955	2955	0
611	20240111	093800	3443180	2955	2955	2955	2955	0
612	20240111	093700	3443180	2955	2950	2955	2945	20
613	20240111	093600	3384180	2930	2935	2935	2930	23
614	20240111	093500	3316740	2955	2955	2955	2955	0
615	20240111	093400	3316740	2955	2955	2955	2955	0
616	20240111	093300	3316740	2955	2955	2955	2955	0
617	20240111	093200	3316740	2955	2955	2955	2955	0
618	20240111	093100	3316740	2955	2955	2955	2955	0
619	20240111	093000	3316740	2955	2955	2955	2955	0
620	20240111	092900	3316740	2955	2955	2955	2955	0
621	20240111	092800	3316740	2955	2955	2955	2955	0
622	20240111	092700	3316740	2955	2955	2955	2955	0
623	20240111	092600	3316740	2955	2955	2955	2955	0
624	20240111	092500	3316740	2955	2955	2955	2955	0
625	20240111	092400	3316740	2955	2955	2955	2955	0
626	20240111	092300	3316740	2955	2955	2955	2955	1
627	20240111	092200	3313785	2955	2955	2955	2955	0
628	20240111	092100	3313785	2955	2955	2955	2955	0
629	20240111	092000	3313785	2955	2955	2955	2955	0
630	20240111	091900	3313785	2955	2955	2955	2955	0
631	20240111	091800	3313785	2955	2955	2955	2955	0
632	20240111	091700	3313785	2955	2955	2955	2955	0
633	20240111	091600	3313785	2955	2955	2955	2955	0
634	20240111	091500	3313785	2955	2955	2955	2955	0
635	20240111	091400	3313785	2955	2955	2955	2955	1
636	20240111	091300	3310830	2965	2965	2965	2965	0
637	20240111	091200	3310830	2965	2965	2965	2965	0
638	20240111	091100	3310830	2965	2965	2965	2965	0
639	20240111	091000	3310830	2965	2965	2965	2965	0
640	20240111	090900	3310830	2965	2965	2965	2965	0
641	20240111	090800	3310830	2965	2960	2965	2960	13
642	20240111	090700	3272345	2955	2955	2955	2955	149
643	20240111	090600	2832050	2955	2955	2955	2955	36
644	20240111	090500	2725670	2975	2975	2975	2975	0
645	20240111	090400	2725670	2975	2975	2975	2975	0
646	20240111	090300	2725670	2975	2975	2975	2975	500
647	20240111	090200	1238170	2980	2980	2980	2980	0
648	20240111	090100	1238170	2980	2980	2980	2980	0
649	20240111	090000	1238170	2980	2955	2980	2955	419