KissMeData/067770/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194700	55243610	2885	2885	2885	2885	516
3	20240112	194600	55243610	2885	2885	2885	2885	0
4	20240112	194500	55243610	2885	2885	2885	2885	0
5	20240112	194400	55243610	2885	2885	2885	2885	0
6	20240112	194300	55243610	2885	2885	2885	2885	0
7	20240112	194200	55243610	2885	2885	2885	2885	0
8	20240112	194100	55243610	2885	2885	2885	2885	0
9	20240112	194000	55243610	2885	2885	2885	2885	0
10	20240112	193900	55243610	2885	2885	2885	2885	0
11	20240112	193800	55243610	2885	2885	2885	2885	0
12	20240112	193700	55243610	2885	2885	2885	2885	0
13	20240112	193600	55243610	2885	2885	2885	2885	0
14	20240112	193500	55243610	2885	2885	2885	2885	0
15	20240112	193400	55243610	2885	2885	2885	2885	0
16	20240112	193300	55243610	2885	2885	2885	2885	0
17	20240112	193200	55243610	2885	2885	2885	2885	0
18	20240112	193100	55243610	2885	2885	2885	2885	0
19	20240112	193000	55243610	2885	2885	2885	2885	0
20	20240112	192900	55243610	2885	2885	2885	2885	0
21	20240112	192800	55243610	2885	2885	2885	2885	0
22	20240112	192700	55243610	2885	2885	2885	2885	0
23	20240112	192600	55243610	2885	2885	2885	2885	0
24	20240112	192500	55243610	2885	2885	2885	2885	0
25	20240112	192400	55243610	2885	2885	2885	2885	0
26	20240112	192300	55243610	2885	2885	2885	2885	0
27	20240112	192200	55243610	2885	2885	2885	2885	0
28	20240112	192100	55243610	2885	2885	2885	2885	0
29	20240112	192000	55243610	2885	2885	2885	2885	0
30	20240112	191900	55243610	2885	2885	2885	2885	0
31	20240112	191800	55243610	2885	2885	2885	2885	0
32	20240112	191700	55243610	2885	2885	2885	2885	516
33	20240112	191600	55243610	2885	2885	2885	2885	0
34	20240112	191500	55243610	2885	2885	2885	2885	0
35	20240112	191400	55243610	2885	2885	2885	2885	0
36	20240112	191300	55243610	2885	2885	2885	2885	0
37	20240112	191200	55243610	2885	2885	2885	2885	0
38	20240112	191100	55243610	2885	2885	2885	2885	0
39	20240112	191000	55243610	2885	2885	2885	2885	0
40	20240112	190900	55243610	2885	2885	2885	2885	0
41	20240112	190800	55243610	2885	2885	2885	2885	0
42	20240112	190700	55243610	2885	2885	2885	2885	0
43	20240112	190600	55243610	2885	2885	2885	2885	0
44	20240112	190500	55243610	2885	2885	2885	2885	0
45	20240112	190400	55243610	2885	2885	2885	2885	0
46	20240112	190300	55243610	2885	2885	2885	2885	0
47	20240112	190200	55243610	2885	2885	2885	2885	0
48	20240112	190100	55243610	2885	2885	2885	2885	0
49	20240112	190000	55243610	2885	2885	2885	2885	0
50	20240112	185900	55243610	2885	2885	2885	2885	0
51	20240112	185800	55243610	2885	2885	2885	2885	0
52	20240112	185700	55243610	2885	2885	2885	2885	0
53	20240112	185600	55243610	2885	2885	2885	2885	0
54	20240112	185500	55243610	2885	2885	2885	2885	0
55	20240112	185400	55243610	2885	2885	2885	2885	0
56	20240112	185300	55243610	2885	2885	2885	2885	0
57	20240112	185200	55243610	2885	2885	2885	2885	0
58	20240112	185100	55243610	2885	2885	2885	2885	0
59	20240112	185000	55243610	2885	2885	2885	2885	0
60	20240112	184900	55243610	2885	2885	2885	2885	0
61	20240112	184800	55243610	2885	2885	2885	2885	0
62	20240112	184700	55243610	2885	2885	2885	2885	516
63	20240112	184600	55243610	2885	2885	2885	2885	0
64	20240112	184500	55243610	2885	2885	2885	2885	0
65	20240112	184400	55243610	2885	2885	2885	2885	0
66	20240112	184300	55243610	2885	2885	2885	2885	0
67	20240112	184200	55243610	2885	2885	2885	2885	0
68	20240112	184100	55243610	2885	2885	2885	2885	0
69	20240112	184000	55243610	2885	2885	2885	2885	0
70	20240112	183900	55243610	2885	2885	2885	2885	0
71	20240112	183800	55243610	2885	2885	2885	2885	0
72	20240112	183700	55243610	2885	2885	2885	2885	0
73	20240112	183600	55243610	2885	2885	2885	2885	0
74	20240112	183500	55243610	2885	2885	2885	2885	0
75	20240112	183400	55243610	2885	2885	2885	2885	0
76	20240112	183300	55243610	2885	2885	2885	2885	0
77	20240112	183200	55243610	2885	2885	2885	2885	0
78	20240112	183100	55243610	2885	2885	2885	2885	0
79	20240112	183000	55243610	2885	2885	2885	2885	0
80	20240112	182900	55243610	2885	2885	2885	2885	0
81	20240112	182800	55243610	2885	2885	2885	2885	0
82	20240112	182700	55243610	2885	2885	2885	2885	0
83	20240112	182600	55243610	2885	2885	2885	2885	0
84	20240112	182500	55243610	2885	2885	2885	2885	0
85	20240112	182400	55243610	2885	2885	2885	2885	0
86	20240112	182300	55243610	2885	2885	2885	2885	0
87	20240112	182200	55243610	2885	2885	2885	2885	0
88	20240112	182100	55243610	2885	2885	2885	2885	0
89	20240112	182000	55243610	2885	2885	2885	2885	0
90	20240112	181900	55243610	2885	2885	2885	2885	0
91	20240112	181800	55243610	2885	2885	2885	2885	0
92	20240112	181700	55243610	2885	2885	2885	2885	516
93	20240112	181600	55243610	2885	2885	2885	2885	0
94	20240112	181500	55243610	2885	2885	2885	2885	0
95	20240112	181400	55243610	2885	2885	2885	2885	0
96	20240112	181300	55243610	2885	2885	2885	2885	0
97	20240112	181200	55243610	2885	2885	2885	2885	0
98	20240112	181100	55243610	2885	2885	2885	2885	0
99	20240112	181000	55243610	2885	2885	2885	2885	0
100	20240112	180900	55243610	2885	2885	2885	2885	0
101	20240112	180800	55243610	2885	2885	2885	2885	0
102	20240112	180700	55243610	2885	2885	2885	2885	0
103	20240112	180600	55243610	2885	2885	2885	2885	0
104	20240112	180500	55243610	2885	2885	2885	2885	0
105	20240112	180400	55243610	2885	2885	2885	2885	0
106	20240112	180300	55243610	2885	2885	2885	2885	0
107	20240112	180200	55243610	2885	2885	2885	2885	0
108	20240112	180100	55243610	2885	2885	2885	2885	0
109	20240112	180000	55243610	2885	2885	2885	2885	0
110	20240112	175900	55243610	2885	2885	2885	2885	0
111	20240112	175800	55243610	2885	2885	2885	2885	0
112	20240112	175700	55243610	2885	2885	2885	2885	0
113	20240112	175600	55243610	2885	2885	2885	2885	0
114	20240112	175500	55243610	2885	2885	2885	2885	0
115	20240112	175400	55243610	2885	2885	2885	2885	0
116	20240112	175300	55243610	2885	2885	2885	2885	0
117	20240112	175200	55243610	2885	2885	2885	2885	0
118	20240112	175100	55243610	2885	2885	2885	2885	0
119	20240112	175000	55243610	2885	2885	2885	2885	0
120	20240112	174900	55243610	2885	2885	2885	2885	0
121	20240112	174800	55243610	2885	2885	2885	2885	0
122	20240112	174700	55243610	2885	2885	2885	2885	516
123	20240112	174600	55243610	2885	2885	2885	2885	0
124	20240112	174500	55243610	2885	2885	2885	2885	0
125	20240112	174400	55243610	2885	2885	2885	2885	0
126	20240112	174300	55243610	2885	2885	2885	2885	0
127	20240112	174200	55243610	2885	2885	2885	2885	0
128	20240112	174100	55243610	2885	2885	2885	2885	0
129	20240112	174000	55243610	2885	2885	2885	2885	0
130	20240112	173900	55243610	2885	2885	2885	2885	0
131	20240112	173800	55243610	2885	2885	2885	2885	0
132	20240112	173700	55243610	2885	2885	2885	2885	0
133	20240112	173600	55243610	2885	2885	2885	2885	0
134	20240112	173500	55243610	2885	2885	2885	2885	0
135	20240112	173400	55243610	2885	2885	2885	2885	0
136	20240112	173300	55243610	2885	2885	2885	2885	0
137	20240112	173200	55243610	2885	2885	2885	2885	0
138	20240112	173100	55243610	2885	2885	2885	2885	0
139	20240112	173000	55243610	2885	2885	2885	2885	0
140	20240112	172900	55243610	2885	2885	2885	2885	0
141	20240112	172800	55243610	2885	2885	2885	2885	0
142	20240112	172700	55243610	2885	2885	2885	2885	0
143	20240112	172600	55243610	2885	2885	2885	2885	0
144	20240112	172500	55243610	2885	2885	2885	2885	0
145	20240112	172400	55243610	2885	2885	2885	2885	0
146	20240112	172300	55243610	2885	2885	2885	2885	0
147	20240112	172200	55243610	2885	2885	2885	2885	0
148	20240112	172100	55243610	2885	2885	2885	2885	0
149	20240112	172000	55243610	2885	2885	2885	2885	0
150	20240112	171900	55243610	2885	2885	2885	2885	0
151	20240112	171800	55243610	2885	2885	2885	2885	0
152	20240112	171700	55243610	2885	2885	2885	2885	516
153	20240112	171600	55243610	2885	2885	2885	2885	0
154	20240112	171500	55243610	2885	2885	2885	2885	0
155	20240112	171400	55243610	2885	2885	2885	2885	0
156	20240112	171300	55243610	2885	2885	2885	2885	0
157	20240112	171200	55243610	2885	2885	2885	2885	0
158	20240112	171100	55243610	2885	2885	2885	2885	0
159	20240112	171000	55243610	2885	2885	2885	2885	0
160	20240112	170900	55243610	2885	2885	2885	2885	0
161	20240112	170800	55243610	2885	2885	2885	2885	0
162	20240112	170700	55243610	2885	2885	2885	2885	0
163	20240112	170600	55243610	2885	2885	2885	2885	0
164	20240112	170500	55243610	2885	2885	2885	2885	0
165	20240112	170400	55243610	2885	2885	2885	2885	0
166	20240112	170300	55243610	2885	2885	2885	2885	0
167	20240112	170200	55243610	2885	2885	2885	2885	0
168	20240112	170100	55243610	2885	2885	2885	2885	0
169	20240112	170000	55243610	2885	2885	2885	2885	0
170	20240112	165900	55243610	2885	2885	2885	2885	0
171	20240112	165800	55243610	2885	2885	2885	2885	0
172	20240112	165700	55243610	2885	2885	2885	2885	0
173	20240112	165600	55243610	2885	2885	2885	2885	0
174	20240112	165500	55243610	2885	2885	2885	2885	0
175	20240112	165400	55243610	2885	2885	2885	2885	0
176	20240112	165300	55243610	2885	2885	2885	2885	0
177	20240112	165200	55243610	2885	2885	2885	2885	0
178	20240112	165100	55243610	2885	2885	2885	2885	0
179	20240112	165000	55243610	2885	2885	2885	2885	0
180	20240112	164900	55243610	2885	2885	2885	2885	0
181	20240112	164800	55243610	2885	2885	2885	2885	0
182	20240112	164700	55243610	2885	2885	2885	2885	516
183	20240112	164600	55243610	2885	2885	2885	2885	0
184	20240112	164500	55243610	2885	2885	2885	2885	0
185	20240112	164400	55243610	2885	2885	2885	2885	0
186	20240112	164300	55243610	2885	2885	2885	2885	0
187	20240112	164200	55243610	2885	2885	2885	2885	0
188	20240112	164100	55243610	2885	2885	2885	2885	0
189	20240112	164000	55243610	2885	2885	2885	2885	0
190	20240112	163900	55243610	2885	2885	2885	2885	0
191	20240112	163800	55243610	2885	2885	2885	2885	0
192	20240112	163700	55243610	2885	2885	2885	2885	0
193	20240112	163600	55243610	2885	2885	2885	2885	0
194	20240112	163500	55243610	2885	2885	2885	2885	0
195	20240112	163400	55243610	2885	2885	2885	2885	0
196	20240112	163300	55243610	2885	2885	2885	2885	0
197	20240112	163200	55243610	2885	2885	2885	2885	0
198	20240112	163100	55243610	2885	2885	2885	2885	0
199	20240112	163000	55243610	2885	2885	2885	2885	0
200	20240112	162900	55243610	2885	2885	2885	2885	0
201	20240112	162800	55243610	2885	2885	2885	2885	0
202	20240112	162700	55243610	2885	2885	2885	2885	0
203	20240112	162600	55243610	2885	2885	2885	2885	0
204	20240112	162500	55243610	2885	2885	2885	2885	0
205	20240112	162400	55243610	2885	2885	2885	2885	0
206	20240112	162300	55243610	2885	2885	2885	2885	0
207	20240112	162200	55243610	2885	2885	2885	2885	0
208	20240112	162100	55243610	2885	2885	2885	2885	0
209	20240112	162000	55243610	2885	2885	2885	2885	0
210	20240112	161900	55243610	2885	2885	2885	2885	0
211	20240112	161800	55243610	2885	2885	2885	2885	0
212	20240112	161700	55243610	2885	2885	2885	2885	516
213	20240112	161600	55243610	2885	2885	2885	2885	0
214	20240112	161500	55243610	2885	2885	2885	2885	0
215	20240112	161400	55243610	2885	2885	2885	2885	0
216	20240112	161300	55243610	2885	2885	2885	2885	0
217	20240112	161200	55243610	2885	2885	2885	2885	0
218	20240112	161100	55243610	2885	2885	2885	2885	0
219	20240112	161000	55243610	2885	2885	2885	2885	0
220	20240112	160900	55243610	2885	2885	2885	2885	0
221	20240112	160800	55243610	2885	2885	2885	2885	0
222	20240112	160700	55243610	2885	2885	2885	2885	0
223	20240112	160600	55243610	2885	2885	2885	2885	0
224	20240112	160500	55243610	2885	2885	2885	2885	0
225	20240112	160400	55243610	2885	2885	2885	2885	0
226	20240112	160300	55243610	2885	2885	2885	2885	0
227	20240112	160200	55243610	2885	2885	2885	2885	0
228	20240112	160100	55243610	2885	2885	2885	2885	0
229	20240112	160000	55243610	2885	2885	2885	2885	0
230	20240112	155900	55243610	2885	2885	2885	2885	0
231	20240112	155800	55243610	2885	2885	2885	2885	0
232	20240112	155700	55243610	2885	2885	2885	2885	0
233	20240112	155600	55243610	2885	2885	2885	2885	0
234	20240112	155500	55243610	2885	2885	2885	2885	0
235	20240112	155400	55243610	2885	2885	2885	2885	0
236	20240112	155300	55243610	2885	2885	2885	2885	0
237	20240112	155200	55243610	2885	2885	2885	2885	0
238	20240112	155100	55243610	2885	2885	2885	2885	0
239	20240112	155000	55243610	2885	2885	2885	2885	0
240	20240112	154900	55243610	2885	2885	2885	2885	0
241	20240112	154800	55243610	2885	2885	2885	2885	0
242	20240112	154700	55243610	2885	2885	2885	2885	516
243	20240112	154600	55243610	2885	2885	2885	2885	0
244	20240112	154500	55243610	2885	2885	2885	2885	0
245	20240112	154400	55243610	2885	2885	2885	2885	0
246	20240112	154300	55243610	2885	2885	2885	2885	0
247	20240112	154200	55243610	2885	2885	2885	2885	0
248	20240112	154100	55243610	2885	2885	2885	2885	0
249	20240112	154000	55243610	2885	2885	2885	2885	0
250	20240112	153900	55243610	2885	2885	2885	2885	0
251	20240112	153800	55243610	2885	2885	2885	2885	0
252	20240112	153700	55243610	2885	2885	2885	2885	0
253	20240112	153600	55243610	2885	2885	2885	2885	0
254	20240112	153500	55243610	2885	2885	2885	2885	0
255	20240112	153400	55243610	2885	2885	2885	2885	0
256	20240112	153300	55243610	2885	2885	2885	2885	0
257	20240112	153200	55243610	2885	2885	2885	2885	0
258	20240112	153100	55243610	2885	2885	2885	2885	0
259	20240112	153000	55243610	2885	2885	2885	2885	516
260	20240112	152900	53754950	2860	2860	2860	2860	0
261	20240112	152800	53754950	2860	2860	2860	2860	0
262	20240112	152700	53754950	2860	2860	2860	2860	0
263	20240112	152600	53754950	2860	2860	2860	2860	0
264	20240112	152500	53754950	2860	2860	2860	2860	0
265	20240112	152400	53754950	2860	2860	2860	2860	0
266	20240112	152300	53754950	2860	2860	2860	2860	0
267	20240112	152200	53754950	2860	2860	2860	2860	0
268	20240112	152100	53754950	2860	2860	2860	2860	0
269	20240112	152000	53754950	2860	2860	2860	2860	0
270	20240112	151900	53754950	2860	2860	2860	2860	0
271	20240112	151800	53754950	2860	2860	2860	2860	2
272	20240112	151700	53749230	2860	2860	2860	2860	2
273	20240112	151600	53743510	2855	2855	2855	2855	0
274	20240112	151500	53743510	2855	2855	2860	2855	70
275	20240112	151400	53543650	2855	2855	2855	2855	0
276	20240112	151300	53543650	2855	2855	2855	2855	1
277	20240112	151200	53540795	2860	2860	2860	2860	0
278	20240112	151100	53540795	2860	2860	2860	2860	0
279	20240112	151000	53540795	2860	2860	2860	2855	6
280	20240112	150900	53523645	2860	2860	2860	2860	0
281	20240112	150800	53523645	2860	2855	2860	2855	15
282	20240112	150700	53480815	2860	2860	2860	2860	0
283	20240112	150600	53480815	2860	2860	2860	2860	0
284	20240112	150500	53480815	2860	2860	2860	2860	662
285	20240112	150400	51587495	2860	2860	2860	2860	0
286	20240112	150300	51587495	2860	2860	2860	2860	0
287	20240112	150200	51587495	2860	2860	2860	2860	0
288	20240112	150100	51587495	2860	2860	2860	2860	0
289	20240112	150000	51587495	2860	2860	2860	2860	77
290	20240112	145900	51367275	2860	2860	2860	2860	0
291	20240112	145800	51367275	2860	2865	2865	2860	41
292	20240112	145700	51249870	2860	2860	2860	2860	0
293	20240112	145600	51249870	2860	2860	2860	2860	0
294	20240112	145500	51249870	2860	2860	2860	2860	100
295	20240112	145400	50963870	2860	2860	2860	2860	0
296	20240112	145300	50963870	2860	2860	2860	2860	0
297	20240112	145200	50963870	2860	2860	2860	2860	0
298	20240112	145100	50963870	2860	2860	2860	2860	0
299	20240112	145000	50963870	2860	2860	2860	2860	100
300	20240112	144900	50677870	2860	2860	2860	2860	0
301	20240112	144800	50677870	2860	2860	2860	2860	2
302	20240112	144700	50672150	2860	2860	2860	2860	0
303	20240112	144600	50672150	2860	2860	2860	2860	69
304	20240112	144500	50474810	2855	2855	2855	2855	100
305	20240112	144400	50189310	2855	2855	2855	2855	0
306	20240112	144300	50189310	2855	2855	2855	2855	0
307	20240112	144200	50189310	2855	2855	2855	2855	0
308	20240112	144100	50189310	2855	2855	2855	2855	35
309	20240112	144000	50089385	2860	2860	2860	2860	0
310	20240112	143900	50089385	2860	2860	2860	2860	0
311	20240112	143800	50089385	2860	2860	2860	2860	0
312	20240112	143700	50089385	2860	2860	2860	2860	0
313	20240112	143600	50089385	2860	2860	2860	2860	0
314	20240112	143500	50089385	2860	2860	2860	2860	0
315	20240112	143400	50089385	2860	2860	2860	2860	0
316	20240112	143300	50089385	2860	2860	2860	2860	0
317	20240112	143200	50089385	2860	2860	2860	2860	0
318	20240112	143100	50089385	2860	2860	2860	2860	0
319	20240112	143000	50089385	2860	2860	2860	2860	0
320	20240112	142900	50089385	2860	2860	2860	2860	0
321	20240112	142800	50089385	2860	2860	2860	2860	29
322	20240112	142700	50006445	2855	2855	2855	2855	0
323	20240112	142600	50006445	2855	2855	2855	2855	0
324	20240112	142500	50006445	2855	2855	2855	2855	0
325	20240112	142400	50006445	2855	2855	2855	2855	0
326	20240112	142300	50006445	2855	2855	2855	2855	0
327	20240112	142200	50006445	2855	2855	2855	2855	0
328	20240112	142100	50006445	2855	2855	2855	2855	34
329	20240112	142000	49909375	2855	2855	2855	2855	35
330	20240112	141900	49809450	2855	2855	2855	2855	0
331	20240112	141800	49809450	2855	2855	2855	2855	0
332	20240112	141700	49809450	2855	2855	2855	2855	183
333	20240112	141600	49286985	2855	2855	2855	2855	0
334	20240112	141500	49286985	2855	2855	2855	2855	0
335	20240112	141400	49286985	2855	2855	2855	2855	0
336	20240112	141300	49286985	2855	2855	2855	2855	0
337	20240112	141200	49286985	2855	2855	2855	2855	63
338	20240112	141100	49107120	2855	2855	2855	2855	0
339	20240112	141000	49107120	2855	2855	2855	2855	0
340	20240112	140900	49107120	2855	2855	2855	2855	0
341	20240112	140800	49107120	2855	2855	2855	2855	0
342	20240112	140700	49107120	2855	2855	2855	2855	0
343	20240112	140600	49107120	2855	2855	2855	2855	0
344	20240112	140500	49107120	2855	2855	2855	2855	191
345	20240112	140400	48561815	2860	2860	2860	2860	10
346	20240112	140300	48533215	2855	2855	2855	2855	0
347	20240112	140200	48533215	2855	2855	2855	2855	0
348	20240112	140100	48533215	2855	2855	2855	2855	0
349	20240112	140000	48533215	2855	2855	2855	2855	0
350	20240112	135900	48533215	2855	2855	2855	2855	0
351	20240112	135800	48533215	2855	2855	2855	2855	0
352	20240112	135700	48533215	2855	2855	2855	2855	0
353	20240112	135600	48533215	2855	2855	2855	2855	0
354	20240112	135500	48533215	2855	2855	2855	2855	0
355	20240112	135400	48533215	2855	2855	2855	2855	0
356	20240112	135300	48533215	2855	2855	2855	2855	0
357	20240112	135200	48533215	2855	2855	2855	2855	0
358	20240112	135100	48533215	2855	2855	2855	2855	0
359	20240112	135000	48533215	2855	2855	2855	2855	0
360	20240112	134900	48533215	2855	2855	2855	2855	0
361	20240112	134800	48533215	2855	2855	2855	2855	0
362	20240112	134700	48533215	2855	2855	2855	2855	0
363	20240112	134600	48533215	2855	2855	2855	2855	0
364	20240112	134500	48533215	2855	2855	2855	2855	63
365	20240112	134400	48353350	2860	2860	2860	2860	0
366	20240112	134300	48353350	2860	2860	2860	2860	0
367	20240112	134200	48353350	2860	2860	2860	2860	0
368	20240112	134100	48353350	2860	2860	2860	2860	0
369	20240112	134000	48353350	2860	2860	2860	2860	0
370	20240112	133900	48353350	2860	2860	2860	2860	0
371	20240112	133800	48353350	2860	2860	2860	2860	0
372	20240112	133700	48353350	2860	2860	2860	2860	0
373	20240112	133600	48353350	2860	2860	2860	2860	0
374	20240112	133500	48353350	2860	2860	2860	2860	0
375	20240112	133400	48353350	2860	2860	2860	2860	0
376	20240112	133300	48353350	2860	2860	2860	2860	0
377	20240112	133200	48353350	2860	2860	2860	2860	0
378	20240112	133100	48353350	2860	2860	2860	2860	0
379	20240112	133000	48353350	2860	2860	2860	2860	0
380	20240112	132900	48353350	2860	2860	2860	2860	0
381	20240112	132800	48353350	2860	2860	2860	2860	3
382	20240112	132700	48344770	2860	2860	2860	2860	2
383	20240112	132600	48339050	2860	2860	2860	2860	0
384	20240112	132500	48339050	2860	2860	2860	2860	0
385	20240112	132400	48339050	2860	2860	2860	2860	0
386	20240112	132300	48339050	2860	2860	2860	2860	0
387	20240112	132200	48339050	2860	2860	2860	2860	0
388	20240112	132100	48339050	2860	2860	2860	2860	0
389	20240112	132000	48339050	2860	2860	2860	2860	0
390	20240112	131900	48339050	2860	2860	2860	2860	0
391	20240112	131800	48339050	2860	2860	2860	2860	100
392	20240112	131700	48053050	2855	2855	2855	2855	0
393	20240112	131600	48053050	2855	2855	2855	2855	0
394	20240112	131500	48053050	2855	2855	2855	2855	0
395	20240112	131400	48053050	2855	2855	2855	2855	0
396	20240112	131300	48053050	2855	2855	2855	2855	0
397	20240112	131200	48053050	2855	2855	2855	2855	0
398	20240112	131100	48053050	2855	2855	2855	2855	0
399	20240112	131000	48053050	2855	2855	2855	2855	240
400	20240112	130900	47367850	2855	2855	2855	2855	1
401	20240112	130800	47364995	2855	2855	2855	2855	0
402	20240112	130700	47364995	2855	2855	2855	2855	0
403	20240112	130600	47364995	2855	2855	2855	2855	0
404	20240112	130500	47364995	2855	2855	2855	2855	0
405	20240112	130400	47364995	2855	2855	2855	2855	0
406	20240112	130300	47364995	2855	2855	2855	2855	0
407	20240112	130200	47364995	2855	2855	2855	2855	0
408	20240112	130100	47364995	2855	2855	2855	2855	0
409	20240112	130000	47364995	2855	2855	2855	2855	0
410	20240112	125900	47364995	2855	2855	2855	2855	0
411	20240112	125800	47364995	2855	2855	2855	2855	0
412	20240112	125700	47364995	2855	2855	2855	2855	1
413	20240112	125600	47362140	2865	2865	2865	2865	0
414	20240112	125500	47362140	2865	2865	2865	2865	0
415	20240112	125400	47362140	2865	2865	2865	2865	0
416	20240112	125300	47362140	2865	2865	2865	2865	0
417	20240112	125200	47362140	2865	2865	2865	2865	0
418	20240112	125100	47362140	2865	2865	2865	2865	0
419	20240112	125000	47362140	2865	2865	2865	2865	18
420	20240112	124900	47310570	2855	2855	2855	2855	0
421	20240112	124800	47310570	2855	2860	2860	2855	800
422	20240112	124700	45026550	2870	2870	2870	2870	0
423	20240112	124600	45026550	2870	2870	2870	2870	0
424	20240112	124500	45026550	2870	2870	2870	2870	0
425	20240112	124400	45026550	2870	2870	2870	2870	0
426	20240112	124300	45026550	2870	2870	2870	2870	0
427	20240112	124200	45026550	2870	2870	2870	2870	0
428	20240112	124100	45026550	2870	2870	2870	2870	0
429	20240112	124000	45026550	2870	2870	2870	2870	0
430	20240112	123900	45026550	2870	2870	2870	2870	0
431	20240112	123800	45026550	2870	2870	2870	2870	0
432	20240112	123700	45026550	2870	2870	2870	2870	0
433	20240112	123600	45026550	2870	2870	2870	2870	0
434	20240112	123500	45026550	2870	2870	2870	2870	0
435	20240112	123400	45026550	2870	2870	2870	2870	0
436	20240112	123300	45026550	2870	2870	2870	2870	0
437	20240112	123200	45026550	2870	2870	2870	2870	0
438	20240112	123100	45026550	2870	2870	2870	2870	0
439	20240112	123000	45026550	2870	2860	2870	2855	16
440	20240112	122900	44980795	2860	2865	2865	2860	88
441	20240112	122800	44729090	2870	2870	2870	2870	0
442	20240112	122700	44729090	2870	2865	2870	2865	37
443	20240112	122600	44622905	2870	2870	2870	2870	63
444	20240112	122500	44442095	2870	2870	2870	2870	0
445	20240112	122400	44442095	2870	2870	2870	2870	0
446	20240112	122300	44442095	2870	2870	2870	2870	0
447	20240112	122200	44442095	2870	2870	2870	2870	0
448	20240112	122100	44442095	2870	2870	2870	2870	0
449	20240112	122000	44442095	2870	2870	2870	2870	18
450	20240112	121900	44390435	2860	2860	2860	2860	82
451	20240112	121800	44155915	2870	2870	2870	2870	0
452	20240112	121700	44155915	2870	2870	2870	2870	0
453	20240112	121600	44155915	2870	2870	2870	2870	0
454	20240112	121500	44155915	2870	2870	2870	2870	0
455	20240112	121400	44155915	2870	2870	2870	2870	0
456	20240112	121300	44155915	2870	2865	2870	2865	180
457	20240112	121200	43640200	2860	2860	2860	2860	0
458	20240112	121100	43640200	2860	2860	2860	2860	0
459	20240112	121000	43640200	2860	2860	2860	2860	2
460	20240112	120900	43634480	2865	2865	2865	2865	0
461	20240112	120800	43634480	2865	2865	2865	2865	0
462	20240112	120700	43634480	2865	2865	2865	2865	0
463	20240112	120600	43634480	2865	2865	2865	2865	0
464	20240112	120500	43634480	2865	2865	2865	2865	0
465	20240112	120400	43634480	2865	2865	2865	2865	0
466	20240112	120300	43634480	2865	2865	2865	2865	0
467	20240112	120200	43634480	2865	2865	2865	2865	0
468	20240112	120100	43634480	2865	2865	2865	2865	0
469	20240112	120000	43634480	2865	2865	2865	2865	0
470	20240112	115900	43634480	2865	2865	2865	2865	0
471	20240112	115800	43634480	2865	2865	2865	2865	0
472	20240112	115700	43634480	2865	2865	2865	2865	0
473	20240112	115600	43634480	2865	2865	2865	2865	0
474	20240112	115500	43634480	2865	2865	2865	2865	0
475	20240112	115400	43634480	2865	2865	2865	2865	0
476	20240112	115300	43634480	2865	2865	2865	2865	0
477	20240112	115200	43634480	2865	2865	2865	2865	0
478	20240112	115100	43634480	2865	2865	2865	2865	0
479	20240112	115000	43634480	2865	2865	2865	2865	0
480	20240112	114900	43634480	2865	2865	2865	2865	0
481	20240112	114800	43634480	2865	2865	2865	2865	0
482	20240112	114700	43634480	2865	2865	2865	2865	0
483	20240112	114600	43634480	2865	2865	2865	2865	0
484	20240112	114500	43634480	2865	2865	2865	2865	0
485	20240112	114400	43634480	2865	2865	2865	2865	0
486	20240112	114300	43634480	2865	2865	2865	2865	400
487	20240112	114200	42488480	2865	2865	2865	2865	0
488	20240112	114100	42488480	2865	2865	2865	2865	0
489	20240112	114000	42488480	2865	2865	2865	2865	0
490	20240112	113900	42488480	2865	2865	2865	2865	0
491	20240112	113800	42488480	2865	2865	2865	2865	0
492	20240112	113700	42488480	2865	2865	2865	2865	0
493	20240112	113600	42488480	2865	2865	2865	2865	0
494	20240112	113500	42488480	2865	2865	2865	2865	0
495	20240112	113400	42488480	2865	2865	2865	2865	0
496	20240112	113300	42488480	2865	2865	2865	2865	0
497	20240112	113200	42488480	2865	2865	2865	2865	0
498	20240112	113100	42488480	2865	2865	2865	2865	0
499	20240112	113000	42488480	2865	2865	2865	2865	0
500	20240112	112900	42488480	2865	2865	2865	2865	0
501	20240112	112800	42488480	2865	2865	2865	2865	1
502	20240112	112700	42485615	2850	2850	2850	2850	0
503	20240112	112600	42485615	2850	2855	2855	2850	515
504	20240112	112500	41017365	2865	2865	2865	2865	0
505	20240112	112400	41017365	2865	2865	2865	2865	60
506	20240112	112300	40845465	2865	2865	2865	2865	0
507	20240112	112200	40845465	2865	2865	2865	2865	0
508	20240112	112100	40845465	2865	2865	2865	2865	54
509	20240112	112000	40690755	2875	2875	2875	2875	0
510	20240112	111900	40690755	2875	2875	2875	2875	0
511	20240112	111800	40690755	2875	2875	2875	2800	6756
512	20240112	111700	21479845	2885	2885	2885	2885	9
513	20240112	111600	21453880	2885	2885	2885	2885	0
514	20240112	111500	21453880	2885	2885	2885	2885	1
515	20240112	111400	21450995	2885	2885	2885	2885	0
516	20240112	111300	21450995	2885	2885	2885	2885	0
517	20240112	111200	21450995	2885	2885	2885	2885	0
518	20240112	111100	21450995	2885	2885	2885	2885	0
519	20240112	111000	21450995	2885	2885	2885	2885	0
520	20240112	110900	21450995	2885	2885	2885	2885	0
521	20240112	110800	21450995	2885	2885	2885	2885	0
522	20240112	110700	21450995	2885	2885	2885	2885	0
523	20240112	110600	21450995	2885	2885	2885	2885	266
524	20240112	110500	20683585	2885	2885	2885	2885	0
525	20240112	110400	20683585	2885	2885	2885	2885	0
526	20240112	110300	20683585	2885	2885	2885	2885	6
527	20240112	110200	20666275	2885	2885	2885	2885	0
528	20240112	110100	20666275	2885	2885	2885	2885	0
529	20240112	110000	20666275	2885	2885	2885	2885	0
530	20240112	105900	20666275	2885	2880	2885	2880	108
531	20240112	105800	20354725	2875	2875	2875	2875	0
532	20240112	105700	20354725	2875	2875	2875	2875	3
533	20240112	105600	20346100	2875	2875	2875	2875	3
534	20240112	105500	20337475	2885	2875	2885	2875	50
535	20240112	105400	20193715	2875	2875	2875	2875	0
536	20240112	105300	20193715	2875	2875	2875	2875	0
537	20240112	105200	20193715	2875	2875	2875	2875	2
538	20240112	105100	20187965	2875	2875	2875	2875	1
539	20240112	105000	20185090	2870	2870	2870	2870	0
540	20240112	104900	20185090	2870	2870	2870	2870	0
541	20240112	104800	20185090	2870	2870	2870	2870	0
542	20240112	104700	20185090	2870	2870	2870	2870	29
543	20240112	104600	20101860	2875	2875	2875	2875	0
544	20240112	104500	20101860	2875	2875	2875	2875	0
545	20240112	104400	20101860	2875	2875	2875	2875	0
546	20240112	104300	20101860	2875	2875	2875	2875	0
547	20240112	104200	20101860	2875	2875	2875	2875	0
548	20240112	104100	20101860	2875	2875	2875	2875	0
549	20240112	104000	20101860	2875	2875	2875	2875	0
550	20240112	103900	20101860	2875	2875	2875	2875	0
551	20240112	103800	20101860	2875	2875	2875	2875	0
552	20240112	103700	20101860	2875	2875	2875	2875	0
553	20240112	103600	20101860	2875	2875	2875	2875	0
554	20240112	103500	20101860	2875	2875	2875	2875	0
555	20240112	103400	20101860	2875	2875	2875	2875	0
556	20240112	103300	20101860	2875	2875	2875	2875	0
557	20240112	103200	20101860	2875	2875	2875	2875	20
558	20240112	103100	20044360	2875	2875	2875	2875	0
559	20240112	103000	20044360	2875	2875	2875	2875	0
560	20240112	102900	20044360	2875	2875	2875	2875	0
561	20240112	102800	20044360	2875	2875	2875	2875	1
562	20240112	102700	20041485	2860	2860	2860	2860	0
563	20240112	102600	20041485	2860	2860	2860	2860	0
564	20240112	102500	20041485	2860	2860	2860	2860	0
565	20240112	102400	20041485	2860	2865	2870	2860	946
566	20240112	102300	17335075	2880	2880	2880	2880	0
567	20240112	102200	17335075	2880	2880	2880	2880	0
568	20240112	102100	17335075	2880	2880	2880	2880	0
569	20240112	102000	17335075	2880	2860	2880	2860	12
570	20240112	101900	17300605	2880	2880	2880	2880	0
571	20240112	101800	17300605	2880	2875	2880	2870	108
572	20240112	101700	16990105	2880	2880	2880	2880	0
573	20240112	101600	16990105	2880	2880	2880	2880	0
574	20240112	101500	16990105	2880	2860	2880	2860	38
575	20240112	101400	16881305	2870	2870	2870	2870	2
576	20240112	101300	16875565	2870	2870	2870	2870	0
577	20240112	101200	16875565	2870	2870	2870	2870	0
578	20240112	101100	16875565	2870	2870	2870	2870	0
579	20240112	101000	16875565	2870	2870	2870	2870	0
580	20240112	100900	16875565	2870	2870	2870	2870	0
581	20240112	100800	16875565	2870	2870	2870	2870	0
582	20240112	100700	16875565	2870	2865	2870	2865	7
583	20240112	100600	16855490	2865	2865	2875	2865	138
584	20240112	100500	16459940	2865	2865	2865	2865	115
585	20240112	100400	16130465	2880	2880	2880	2880	15
586	20240112	100300	16087265	2870	2870	2870	2870	0
587	20240112	100200	16087265	2870	2870	2870	2870	0
588	20240112	100100	16087265	2870	2870	2870	2870	0
589	20240112	100000	16087265	2870	2870	2870	2870	14
590	20240112	095900	16047085	2870	2870	2870	2870	41
591	20240112	095800	15929415	2890	2890	2890	2890	4
592	20240112	095700	15917855	2875	2885	2885	2875	221
593	20240112	095600	15282280	2885	2885	2885	2885	0
594	20240112	095500	15282280	2885	2885	2885	2885	0
595	20240112	095400	15282280	2885	2885	2885	2885	0
596	20240112	095300	15282280	2885	2885	2885	2885	9
597	20240112	095200	15256315	2895	2895	2895	2895	0
598	20240112	095100	15256315	2895	2895	2895	2895	0
599	20240112	095000	15256315	2895	2895	2895	2895	0
600	20240112	094900	15256315	2895	2895	2895	2895	0
601	20240112	094800	15256315	2895	2895	2895	2895	0
602	20240112	094700	15256315	2895	2895	2895	2895	0
603	20240112	094600	15256315	2895	2885	2895	2885	36
604	20240112	094500	15152280	2900	2880	2900	2875	105
605	20240112	094400	14849490	2880	2890	2890	2880	93
606	20240112	094300	14581220	2915	2890	2920	2890	45
607	20240112	094200	14450595	2890	2890	2890	2890	3
608	20240112	094100	14441925	2895	2895	2895	2895	0
609	20240112	094000	14441925	2895	2895	2895	2895	0
610	20240112	093900	14441925	2895	2895	2895	2895	0
611	20240112	093800	14441925	2895	2895	2895	2895	0
612	20240112	093700	14441925	2895	2895	2895	2890	90
613	20240112	093600	14181725	2890	2890	2890	2890	970
614	20240112	093500	11378425	2910	2910	2910	2910	0
615	20240112	093400	11378425	2910	2910	2910	2910	0
616	20240112	093300	11378425	2910	2910	2910	2910	0
617	20240112	093200	11378425	2910	2910	2910	2910	0
618	20240112	093100	11378425	2910	2890	2910	2890	95
619	20240112	093000	11103475	2875	2885	2885	2875	227
620	20240112	092900	10449545	2915	2915	2915	2915	0
621	20240112	092800	10449545	2915	2915	2915	2915	0
622	20240112	092700	10449545	2915	2915	2915	2915	0
623	20240112	092600	10449545	2915	2915	2915	2915	0
624	20240112	092500	10449545	2915	2915	2915	2915	0
625	20240112	092400	10449545	2915	2915	2915	2915	0
626	20240112	092300	10449545	2915	2915	2915	2915	0
627	20240112	092200	10449545	2915	2915	2915	2915	0
628	20240112	092100	10449545	2915	2900	2920	2880	178
629	20240112	092000	9934120	2910	2910	2910	2910	100
630	20240112	091900	9643120	2925	2925	2925	2925	0
631	20240112	091800	9643120	2925	2925	2925	2925	0
632	20240112	091700	9643120	2925	2925	2925	2925	0
633	20240112	091600	9643120	2925	2925	2925	2925	0
634	20240112	091500	9643120	2925	2925	2925	2925	0
635	20240112	091400	9643120	2925	2925	2925	2925	0
636	20240112	091300	9643120	2925	2925	2925	2925	0
637	20240112	091200	9643120	2925	2925	2925	2925	0
638	20240112	091100	9643120	2925	2925	2925	2925	0
639	20240112	091000	9643120	2925	2925	2925	2925	0
640	20240112	090900	9643120	2925	2920	2925	2920	310
641	20240112	090800	8736550	2925	2945	2945	2925	95
642	20240112	090700	8457895	2945	2930	2945	2925	1448
643	20240112	090600	4207055	2915	2905	2915	2900	466
644	20240112	090500	2850570	2895	2895	2895	2895	157
645	20240112	090400	2396055	2890	2905	2905	2855	323
646	20240112	090300	1466820	2910	2910	2910	2910	0
647	20240112	090200	1466820	2910	2915	2915	2910	182
648	20240112	090100	936510	2945	2945	2945	2945	0
649	20240112	090000	936510	2945	2945	2945	2945	318