KissMeData/100700/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	200900	65108960	2920	2920	2920	2920	951
3	20240111	200800	65108960	2920	2920	2920	2920	0
4	20240111	200700	65108960	2920	2920	2920	2920	0
5	20240111	200600	65108960	2920	2920	2920	2920	0
6	20240111	200500	65108960	2920	2920	2920	2920	0
7	20240111	200400	65108960	2920	2920	2920	2920	0
8	20240111	200300	65108960	2920	2920	2920	2920	0
9	20240111	200200	65108960	2920	2920	2920	2920	0
10	20240111	200100	65108960	2920	2920	2920	2920	0
11	20240111	200000	65108960	2920	2920	2920	2920	0
12	20240111	195900	65108960	2920	2920	2920	2920	0
13	20240111	195800	65108960	2920	2920	2920	2920	0
14	20240111	195700	65108960	2920	2920	2920	2920	0
15	20240111	195600	65108960	2920	2920	2920	2920	0
16	20240111	195500	65108960	2920	2920	2920	2920	0
17	20240111	195400	65108960	2920	2920	2920	2920	0
18	20240111	195300	65108960	2920	2920	2920	2920	0
19	20240111	195200	65108960	2920	2920	2920	2920	0
20	20240111	195100	65108960	2920	2920	2920	2920	0
21	20240111	195000	65108960	2920	2920	2920	2920	0
22	20240111	194900	65108960	2920	2920	2920	2920	0
23	20240111	194800	65108960	2920	2920	2920	2920	0
24	20240111	194700	65108960	2920	2920	2920	2920	0
25	20240111	194600	65108960	2920	2920	2920	2920	0
26	20240111	194500	65108960	2920	2920	2920	2920	0
27	20240111	194400	65108960	2920	2920	2920	2920	0
28	20240111	194300	65108960	2920	2920	2920	2920	0
29	20240111	194200	65108960	2920	2920	2920	2920	0
30	20240111	194100	65108960	2920	2920	2920	2920	0
31	20240111	194000	65108960	2920	2920	2920	2920	0
32	20240111	193900	65108960	2920	2920	2920	2920	951
33	20240111	193800	65108960	2920	2920	2920	2920	0
34	20240111	193700	65108960	2920	2920	2920	2920	0
35	20240111	193600	65108960	2920	2920	2920	2920	0
36	20240111	193500	65108960	2920	2920	2920	2920	0
37	20240111	193400	65108960	2920	2920	2920	2920	0
38	20240111	193300	65108960	2920	2920	2920	2920	0
39	20240111	193200	65108960	2920	2920	2920	2920	0
40	20240111	193100	65108960	2920	2920	2920	2920	0
41	20240111	193000	65108960	2920	2920	2920	2920	0
42	20240111	192900	65108960	2920	2920	2920	2920	0
43	20240111	192800	65108960	2920	2920	2920	2920	0
44	20240111	192700	65108960	2920	2920	2920	2920	0
45	20240111	192600	65108960	2920	2920	2920	2920	0
46	20240111	192500	65108960	2920	2920	2920	2920	0
47	20240111	192400	65108960	2920	2920	2920	2920	0
48	20240111	192300	65108960	2920	2920	2920	2920	0
49	20240111	192200	65108960	2920	2920	2920	2920	0
50	20240111	192100	65108960	2920	2920	2920	2920	0
51	20240111	192000	65108960	2920	2920	2920	2920	0
52	20240111	191900	65108960	2920	2920	2920	2920	0
53	20240111	191800	65108960	2920	2920	2920	2920	0
54	20240111	191700	65108960	2920	2920	2920	2920	0
55	20240111	191600	65108960	2920	2920	2920	2920	0
56	20240111	191500	65108960	2920	2920	2920	2920	0
57	20240111	191400	65108960	2920	2920	2920	2920	0
58	20240111	191300	65108960	2920	2920	2920	2920	0
59	20240111	191200	65108960	2920	2920	2920	2920	0
60	20240111	191100	65108960	2920	2920	2920	2920	0
61	20240111	191000	65108960	2920	2920	2920	2920	0
62	20240111	190900	65108960	2920	2920	2920	2920	951
63	20240111	190800	65108960	2920	2920	2920	2920	0
64	20240111	190700	65108960	2920	2920	2920	2920	0
65	20240111	190600	65108960	2920	2920	2920	2920	0
66	20240111	190500	65108960	2920	2920	2920	2920	0
67	20240111	190400	65108960	2920	2920	2920	2920	0
68	20240111	190300	65108960	2920	2920	2920	2920	0
69	20240111	190200	65108960	2920	2920	2920	2920	0
70	20240111	190100	65108960	2920	2920	2920	2920	0
71	20240111	190000	65108960	2920	2920	2920	2920	0
72	20240111	185900	65108960	2920	2920	2920	2920	0
73	20240111	185800	65108960	2920	2920	2920	2920	0
74	20240111	185700	65108960	2920	2920	2920	2920	0
75	20240111	185600	65108960	2920	2920	2920	2920	0
76	20240111	185500	65108960	2920	2920	2920	2920	0
77	20240111	185400	65108960	2920	2920	2920	2920	0
78	20240111	185300	65108960	2920	2920	2920	2920	0
79	20240111	185200	65108960	2920	2920	2920	2920	0
80	20240111	185100	65108960	2920	2920	2920	2920	0
81	20240111	185000	65108960	2920	2920	2920	2920	0
82	20240111	184900	65108960	2920	2920	2920	2920	0
83	20240111	184800	65108960	2920	2920	2920	2920	0
84	20240111	184700	65108960	2920	2920	2920	2920	0
85	20240111	184600	65108960	2920	2920	2920	2920	0
86	20240111	184500	65108960	2920	2920	2920	2920	0
87	20240111	184400	65108960	2920	2920	2920	2920	0
88	20240111	184300	65108960	2920	2920	2920	2920	0
89	20240111	184200	65108960	2920	2920	2920	2920	0
90	20240111	184100	65108960	2920	2920	2920	2920	0
91	20240111	184000	65108960	2920	2920	2920	2920	0
92	20240111	183900	65108960	2920	2920	2920	2920	951
93	20240111	183800	65108960	2920	2920	2920	2920	0
94	20240111	183700	65108960	2920	2920	2920	2920	0
95	20240111	183600	65108960	2920	2920	2920	2920	0
96	20240111	183500	65108960	2920	2920	2920	2920	0
97	20240111	183400	65108960	2920	2920	2920	2920	0
98	20240111	183300	65108960	2920	2920	2920	2920	0
99	20240111	183200	65108960	2920	2920	2920	2920	0
100	20240111	183100	65108960	2920	2920	2920	2920	0
101	20240111	183000	65108960	2920	2920	2920	2920	0
102	20240111	182900	65108960	2920	2920	2920	2920	0
103	20240111	182800	65108960	2920	2920	2920	2920	0
104	20240111	182700	65108960	2920	2920	2920	2920	0
105	20240111	182600	65108960	2920	2920	2920	2920	0
106	20240111	182500	65108960	2920	2920	2920	2920	0
107	20240111	182400	65108960	2920	2920	2920	2920	0
108	20240111	182300	65108960	2920	2920	2920	2920	0
109	20240111	182200	65108960	2920	2920	2920	2920	0
110	20240111	182100	65108960	2920	2920	2920	2920	0
111	20240111	182000	65108960	2920	2920	2920	2920	0
112	20240111	181900	65108960	2920	2920	2920	2920	0
113	20240111	181800	65108960	2920	2920	2920	2920	0
114	20240111	181700	65108960	2920	2920	2920	2920	0
115	20240111	181600	65108960	2920	2920	2920	2920	0
116	20240111	181500	65108960	2920	2920	2920	2920	0
117	20240111	181400	65108960	2920	2920	2920	2920	0
118	20240111	181300	65108960	2920	2920	2920	2920	0
119	20240111	181200	65108960	2920	2920	2920	2920	0
120	20240111	181100	65108960	2920	2920	2920	2920	0
121	20240111	181000	65108960	2920	2920	2920	2920	0
122	20240111	180900	65108960	2920	2920	2920	2920	951
123	20240111	180800	65108960	2920	2920	2920	2920	0
124	20240111	180700	65108960	2920	2920	2920	2920	0
125	20240111	180600	65108960	2920	2920	2920	2920	0
126	20240111	180500	65108960	2920	2920	2920	2920	0
127	20240111	180400	65108960	2920	2920	2920	2920	0
128	20240111	180300	65108960	2920	2920	2920	2920	0
129	20240111	180200	65108960	2920	2920	2920	2920	0
130	20240111	180100	65108960	2920	2920	2920	2920	0
131	20240111	180000	65108960	2920	2920	2920	2920	0
132	20240111	175900	65108960	2920	2920	2920	2920	0
133	20240111	175800	65108960	2920	2920	2920	2920	0
134	20240111	175700	65108960	2920	2920	2920	2920	0
135	20240111	175600	65108960	2920	2920	2920	2920	0
136	20240111	175500	65108960	2920	2920	2920	2920	0
137	20240111	175400	65108960	2920	2920	2920	2920	0
138	20240111	175300	65108960	2920	2920	2920	2920	0
139	20240111	175200	65108960	2920	2920	2920	2920	0
140	20240111	175100	65108960	2920	2920	2920	2920	0
141	20240111	175000	65108960	2920	2920	2920	2920	0
142	20240111	174900	65108960	2920	2920	2920	2920	0
143	20240111	174800	65108960	2920	2920	2920	2920	0
144	20240111	174700	65108960	2920	2920	2920	2920	0
145	20240111	174600	65108960	2920	2920	2920	2920	0
146	20240111	174500	65108960	2920	2920	2920	2920	0
147	20240111	174400	65108960	2920	2920	2920	2920	0
148	20240111	174300	65108960	2920	2920	2920	2920	0
149	20240111	174200	65108960	2920	2920	2920	2920	0
150	20240111	174100	65108960	2920	2920	2920	2920	0
151	20240111	174000	65108960	2920	2920	2920	2920	0
152	20240111	173900	65108960	2920	2920	2920	2920	951
153	20240111	173800	65108960	2920	2920	2920	2920	0
154	20240111	173700	65108960	2920	2920	2920	2920	0
155	20240111	173600	65108960	2920	2920	2920	2920	0
156	20240111	173500	65108960	2920	2920	2920	2920	0
157	20240111	173400	65108960	2920	2920	2920	2920	0
158	20240111	173300	65108960	2920	2920	2920	2920	0
159	20240111	173200	65108960	2920	2920	2920	2920	0
160	20240111	173100	65108960	2920	2920	2920	2920	0
161	20240111	173000	65108960	2920	2920	2920	2920	0
162	20240111	172900	65108960	2920	2920	2920	2920	0
163	20240111	172800	65108960	2920	2920	2920	2920	0
164	20240111	172700	65108960	2920	2920	2920	2920	0
165	20240111	172600	65108960	2920	2920	2920	2920	0
166	20240111	172500	65108960	2920	2920	2920	2920	0
167	20240111	172400	65108960	2920	2920	2920	2920	0
168	20240111	172300	65108960	2920	2920	2920	2920	0
169	20240111	172200	65108960	2920	2920	2920	2920	0
170	20240111	172100	65108960	2920	2920	2920	2920	0
171	20240111	172000	65108960	2920	2920	2920	2920	0
172	20240111	171900	65108960	2920	2920	2920	2920	0
173	20240111	171800	65108960	2920	2920	2920	2920	0
174	20240111	171700	65108960	2920	2920	2920	2920	0
175	20240111	171600	65108960	2920	2920	2920	2920	0
176	20240111	171500	65108960	2920	2920	2920	2920	0
177	20240111	171400	65108960	2920	2920	2920	2920	0
178	20240111	171300	65108960	2920	2920	2920	2920	0
179	20240111	171200	65108960	2920	2920	2920	2920	0
180	20240111	171100	65108960	2920	2920	2920	2920	0
181	20240111	171000	65108960	2920	2920	2920	2920	0
182	20240111	170900	65108960	2920	2920	2920	2920	951
183	20240111	170800	65108960	2920	2920	2920	2920	0
184	20240111	170700	65108960	2920	2920	2920	2920	0
185	20240111	170600	65108960	2920	2920	2920	2920	0
186	20240111	170500	65108960	2920	2920	2920	2920	0
187	20240111	170400	65108960	2920	2920	2920	2920	0
188	20240111	170300	65108960	2920	2920	2920	2920	0
189	20240111	170200	65108960	2920	2920	2920	2920	0
190	20240111	170100	65108960	2920	2920	2920	2920	0
191	20240111	170000	65108960	2920	2920	2920	2920	0
192	20240111	165900	65108960	2920	2920	2920	2920	0
193	20240111	165800	65108960	2920	2920	2920	2920	0
194	20240111	165700	65108960	2920	2920	2920	2920	0
195	20240111	165600	65108960	2920	2920	2920	2920	0
196	20240111	165500	65108960	2920	2920	2920	2920	0
197	20240111	165400	65108960	2920	2920	2920	2920	0
198	20240111	165300	65108960	2920	2920	2920	2920	0
199	20240111	165200	65108960	2920	2920	2920	2920	0
200	20240111	165100	65108960	2920	2920	2920	2920	0
201	20240111	165000	65108960	2920	2920	2920	2920	0
202	20240111	164900	65108960	2920	2920	2920	2920	0
203	20240111	164800	65108960	2920	2920	2920	2920	0
204	20240111	164700	65108960	2920	2920	2920	2920	0
205	20240111	164600	65108960	2920	2920	2920	2920	0
206	20240111	164500	65108960	2920	2920	2920	2920	0
207	20240111	164400	65108960	2920	2920	2920	2920	0
208	20240111	164300	65108960	2920	2920	2920	2920	0
209	20240111	164200	65108960	2920	2920	2920	2920	0
210	20240111	164100	65108960	2920	2920	2920	2920	0
211	20240111	164000	65108960	2920	2920	2920	2920	0
212	20240111	163900	65108960	2920	2920	2920	2920	951
213	20240111	163800	65108960	2920	2920	2920	2920	0
214	20240111	163700	65108960	2920	2920	2920	2920	0
215	20240111	163600	65108960	2920	2920	2920	2920	0
216	20240111	163500	65108960	2920	2920	2920	2920	0
217	20240111	163400	65108960	2920	2920	2920	2920	0
218	20240111	163300	65108960	2920	2920	2920	2920	0
219	20240111	163200	65108960	2920	2920	2920	2920	0
220	20240111	163100	65108960	2920	2920	2920	2920	0
221	20240111	163000	65108960	2920	2920	2920	2920	0
222	20240111	162900	65108960	2920	2920	2920	2920	0
223	20240111	162800	65108960	2920	2920	2920	2920	0
224	20240111	162700	65108960	2920	2920	2920	2920	0
225	20240111	162600	65108960	2920	2920	2920	2920	0
226	20240111	162500	65108960	2920	2920	2920	2920	0
227	20240111	162400	65108960	2920	2920	2920	2920	0
228	20240111	162300	65108960	2920	2920	2920	2920	0
229	20240111	162200	65108960	2920	2920	2920	2920	0
230	20240111	162100	65108960	2920	2920	2920	2920	0
231	20240111	162000	65108960	2920	2920	2920	2920	0
232	20240111	161900	65108960	2920	2920	2920	2920	0
233	20240111	161800	65108960	2920	2920	2920	2920	0
234	20240111	161700	65108960	2920	2920	2920	2920	0
235	20240111	161600	65108960	2920	2920	2920	2920	0
236	20240111	161500	65108960	2920	2920	2920	2920	0
237	20240111	161400	65108960	2920	2920	2920	2920	0
238	20240111	161300	65108960	2920	2920	2920	2920	0
239	20240111	161200	65108960	2920	2920	2920	2920	0
240	20240111	161100	65108960	2920	2920	2920	2920	0
241	20240111	161000	65108960	2920	2920	2920	2920	0
242	20240111	160900	65108960	2920	2920	2920	2920	951
243	20240111	160800	65108960	2920	2920	2920	2920	0
244	20240111	160700	65108960	2920	2920	2920	2920	0
245	20240111	160600	65108960	2920	2920	2920	2920	0
246	20240111	160500	65108960	2920	2920	2920	2920	0
247	20240111	160400	65108960	2920	2920	2920	2920	0
248	20240111	160300	65108960	2920	2920	2920	2920	0
249	20240111	160200	65108960	2920	2920	2920	2920	0
250	20240111	160100	65108960	2920	2920	2920	2920	0
251	20240111	160000	65108960	2920	2920	2920	2920	0
252	20240111	155900	65108960	2920	2920	2920	2920	0
253	20240111	155800	65108960	2920	2920	2920	2920	0
254	20240111	155700	65108960	2920	2920	2920	2920	0
255	20240111	155600	65108960	2920	2920	2920	2920	0
256	20240111	155500	65108960	2920	2920	2920	2920	0
257	20240111	155400	65108960	2920	2920	2920	2920	0
258	20240111	155300	65108960	2920	2920	2920	2920	0
259	20240111	155200	65108960	2920	2920	2920	2920	0
260	20240111	155100	65108960	2920	2920	2920	2920	0
261	20240111	155000	65108960	2920	2920	2920	2920	0
262	20240111	154900	65108960	2920	2920	2920	2920	0
263	20240111	154800	65108960	2920	2920	2920	2920	0
264	20240111	154700	65108960	2920	2920	2920	2920	0
265	20240111	154600	65108960	2920	2920	2920	2920	0
266	20240111	154500	65108960	2920	2920	2920	2920	0
267	20240111	154400	65108960	2920	2920	2920	2920	0
268	20240111	154300	65108960	2920	2920	2920	2920	0
269	20240111	154200	65108960	2920	2920	2920	2920	0
270	20240111	154100	65108960	2920	2920	2920	2920	0
271	20240111	154000	65108960	2920	2920	2920	2920	0
272	20240111	153900	65108960	2920	2920	2920	2920	951
273	20240111	153800	65108960	2920	2920	2920	2920	0
274	20240111	153700	65108960	2920	2920	2920	2920	0
275	20240111	153600	65108960	2920	2920	2920	2920	0
276	20240111	153500	65108960	2920	2920	2920	2920	0
277	20240111	153400	65108960	2920	2920	2920	2920	0
278	20240111	153300	65108960	2920	2920	2920	2920	0
279	20240111	153200	65108960	2920	2920	2920	2920	0
280	20240111	153100	65108960	2920	2920	2920	2920	0
281	20240111	153000	65108960	2920	2920	2920	2920	951
282	20240111	152900	62332040	2910	2910	2910	2910	0
283	20240111	152800	62332040	2910	2910	2910	2910	0
284	20240111	152700	62332040	2910	2910	2910	2910	0
285	20240111	152600	62332040	2910	2910	2910	2910	0
286	20240111	152500	62332040	2910	2910	2910	2910	0
287	20240111	152400	62332040	2910	2910	2910	2910	0
288	20240111	152300	62332040	2910	2910	2910	2910	0
289	20240111	152200	62332040	2910	2910	2910	2910	0
290	20240111	152100	62332040	2910	2910	2910	2910	0
291	20240111	152000	62332040	2910	2910	2910	2910	0
292	20240111	151900	62332040	2910	2915	2915	2910	181
293	20240111	151800	61805320	2915	2915	2915	2915	0
294	20240111	151700	61805320	2915	2915	2915	2915	200
295	20240111	151600	61222320	2915	2915	2915	2915	11
296	20240111	151500	61190255	2915	2915	2915	2915	4
297	20240111	151400	61178595	2910	2910	2910	2910	0
298	20240111	151300	61178595	2910	2910	2910	2910	24
299	20240111	151200	61108755	2910	2910	2910	2910	200
300	20240111	151100	60526755	2915	2915	2915	2915	0
301	20240111	151000	60526755	2915	2915	2915	2915	6
302	20240111	150900	60509265	2915	2915	2915	2915	0
303	20240111	150800	60509265	2915	2915	2915	2915	0
304	20240111	150700	60509265	2915	2915	2915	2915	0
305	20240111	150600	60509265	2915	2915	2915	2915	0
306	20240111	150500	60509265	2915	2915	2915	2915	0
307	20240111	150400	60509265	2915	2915	2915	2915	1
308	20240111	150300	60506350	2910	2910	2910	2910	0
309	20240111	150200	60506350	2910	2910	2910	2910	0
310	20240111	150100	60506350	2910	2910	2910	2910	100
311	20240111	150000	60215350	2915	2915	2915	2915	0
312	20240111	145900	60215350	2915	2915	2915	2915	12
313	20240111	145800	60180370	2915	2915	2915	2915	0
314	20240111	145700	60180370	2915	2915	2915	2915	0
315	20240111	145600	60180370	2915	2915	2915	2915	0
316	20240111	145500	60180370	2915	2915	2915	2915	0
317	20240111	145400	60180370	2915	2915	2915	2915	0
318	20240111	145300	60180370	2915	2915	2915	2915	0
319	20240111	145200	60180370	2915	2915	2915	2915	857
320	20240111	145100	57682215	2915	2915	2915	2915	1
321	20240111	145000	57679300	2910	2910	2910	2910	100
322	20240111	144900	57388300	2915	2915	2915	2915	12
323	20240111	144800	57353320	2915	2915	2915	2915	0
324	20240111	144700	57353320	2915	2915	2915	2915	0
325	20240111	144600	57353320	2915	2915	2915	2915	0
326	20240111	144500	57353320	2915	2915	2915	2915	0
327	20240111	144400	57353320	2915	2915	2915	2915	0
328	20240111	144300	57353320	2915	2915	2915	2915	0
329	20240111	144200	57353320	2915	2915	2915	2915	10
330	20240111	144100	57324170	2905	2905	2905	2905	100
331	20240111	144000	57033670	2915	2915	2915	2915	0
332	20240111	143900	57033670	2915	2915	2915	2915	34
333	20240111	143800	56934560	2915	2915	2915	2915	0
334	20240111	143700	56934560	2915	2915	2915	2915	0
335	20240111	143600	56934560	2915	2915	2915	2915	0
336	20240111	143500	56934560	2915	2915	2915	2915	14
337	20240111	143400	56893750	2915	2915	2915	2915	1
338	20240111	143300	56890835	2910	2910	2910	2910	1
339	20240111	143200	56887925	2910	2910	2910	2910	0
340	20240111	143100	56887925	2910	2910	2910	2910	0
341	20240111	143000	56887925	2910	2910	2910	2910	191
342	20240111	142900	56332115	2910	2910	2910	2910	300
343	20240111	142800	55459115	2910	2910	2910	2910	0
344	20240111	142700	55459115	2910	2910	2910	2910	0
345	20240111	142600	55459115	2910	2910	2910	2910	0
346	20240111	142500	55459115	2910	2910	2910	2910	0
347	20240111	142400	55459115	2910	2910	2910	2910	11
348	20240111	142300	55427105	2915	2915	2915	2915	0
349	20240111	142200	55427105	2915	2915	2915	2915	13
350	20240111	142100	55389210	2915	2915	2915	2915	37
351	20240111	142000	55281355	2915	2915	2915	2915	0
352	20240111	141900	55281355	2915	2915	2915	2915	0
353	20240111	141800	55281355	2915	2915	2915	2915	62
354	20240111	141700	55100625	2915	2915	2915	2915	0
355	20240111	141600	55100625	2915	2915	2915	2915	0
356	20240111	141500	55100625	2915	2915	2915	2915	0
357	20240111	141400	55100625	2915	2915	2915	2915	0
358	20240111	141300	55100625	2915	2915	2915	2915	0
359	20240111	141200	55100625	2915	2915	2915	2915	0
360	20240111	141100	55100625	2915	2915	2915	2915	47
361	20240111	141000	54963620	2910	2910	2910	2910	121
362	20240111	140900	54611510	2910	2910	2910	2910	0
363	20240111	140800	54611510	2910	2910	2910	2910	0
364	20240111	140700	54611510	2910	2910	2910	2910	0
365	20240111	140600	54611510	2910	2910	2910	2910	0
366	20240111	140500	54611510	2910	2910	2910	2910	0
367	20240111	140400	54611510	2910	2910	2910	2910	100
368	20240111	140300	54320510	2910	2910	2910	2910	50
369	20240111	140200	54175010	2915	2915	2915	2915	0
370	20240111	140100	54175010	2915	2915	2915	2915	0
371	20240111	140000	54175010	2915	2915	2915	2915	0
372	20240111	135900	54175010	2915	2915	2915	2915	0
373	20240111	135800	54175010	2915	2915	2915	2915	1
374	20240111	135700	54172095	2910	2910	2910	2910	0
375	20240111	135600	54172095	2910	2910	2910	2910	57
376	20240111	135500	54006225	2910	2910	2910	2910	0
377	20240111	135400	54006225	2910	2910	2910	2910	21
378	20240111	135300	53945115	2910	2910	2910	2910	0
379	20240111	135200	53945115	2910	2910	2910	2910	0
380	20240111	135100	53945115	2910	2910	2910	2910	96
381	20240111	135000	53665755	2910	2905	2910	2905	101
382	20240111	134900	53372345	2910	2910	2910	2910	0
383	20240111	134800	53372345	2910	2910	2910	2910	103
384	20240111	134700	53072615	2910	2910	2910	2910	476
385	20240111	134600	51687455	2910	2910	2910	2910	24
386	20240111	134500	51617615	2905	2905	2905	2905	0
387	20240111	134400	51617615	2905	2905	2905	2905	97
388	20240111	134300	51335830	2910	2910	2910	2910	0
389	20240111	134200	51335830	2910	2910	2910	2910	1
390	20240111	134100	51332920	2910	2910	2910	2910	0
391	20240111	134000	51332920	2910	2910	2910	2905	102
392	20240111	133900	51036500	2910	2910	2910	2910	0
393	20240111	133800	51036500	2910	2910	2910	2910	0
394	20240111	133700	51036500	2910	2910	2910	2910	0
395	20240111	133600	51036500	2910	2910	2910	2910	1130
396	20240111	133500	47748200	2910	2910	2910	2910	0
397	20240111	133400	47748200	2910	2910	2910	2910	0
398	20240111	133300	47748200	2910	2910	2910	2910	0
399	20240111	133200	47748200	2910	2910	2910	2910	0
400	20240111	133100	47748200	2910	2910	2910	2910	0
401	20240111	133000	47748200	2910	2910	2910	2910	2444
402	20240111	132900	40636160	2915	2915	2915	2915	0
403	20240111	132800	40636160	2915	2915	2915	2915	0
404	20240111	132700	40636160	2915	2915	2915	2915	0
405	20240111	132600	40636160	2915	2915	2915	2915	0
406	20240111	132500	40636160	2915	2915	2915	2915	0
407	20240111	132400	40636160	2915	2910	2915	2910	146
408	20240111	132300	40211280	2915	2915	2915	2915	0
409	20240111	132200	40211280	2915	2915	2915	2915	0
410	20240111	132100	40211280	2915	2915	2915	2915	0
411	20240111	132000	40211280	2915	2915	2915	2915	80
412	20240111	131900	39978080	2915	2915	2915	2915	0
413	20240111	131800	39978080	2915	2915	2915	2915	0
414	20240111	131700	39978080	2915	2915	2915	2915	0
415	20240111	131600	39978080	2915	2915	2915	2915	1
416	20240111	131500	39975165	2915	2915	2915	2915	0
417	20240111	131400	39975165	2915	2915	2915	2915	0
418	20240111	131300	39975165	2915	2915	2915	2915	0
419	20240111	131200	39975165	2915	2915	2915	2915	0
420	20240111	131100	39975165	2915	2915	2915	2915	0
421	20240111	131000	39975165	2915	2915	2915	2915	0
422	20240111	130900	39975165	2915	2915	2915	2915	0
423	20240111	130800	39975165	2915	2915	2915	2915	0
424	20240111	130700	39975165	2915	2915	2915	2915	21
425	20240111	130600	39913950	2915	2915	2915	2915	0
426	20240111	130500	39913950	2915	2915	2915	2915	1
427	20240111	130400	39911035	2910	2910	2910	2910	0
428	20240111	130300	39911035	2910	2910	2910	2910	1
429	20240111	130200	39908125	2915	2915	2915	2915	0
430	20240111	130100	39908125	2915	2915	2915	2915	0
431	20240111	130000	39908125	2915	2915	2915	2915	34
432	20240111	125900	39809015	2915	2915	2915	2915	0
433	20240111	125800	39809015	2915	2915	2915	2915	0
434	20240111	125700	39809015	2915	2915	2915	2915	0
435	20240111	125600	39809015	2915	2915	2915	2915	2
436	20240111	125500	39803185	2915	2915	2915	2915	50
437	20240111	125400	39657435	2920	2920	2920	2920	0
438	20240111	125300	39657435	2920	2920	2920	2920	0
439	20240111	125200	39657435	2920	2920	2920	2920	0
440	20240111	125100	39657435	2920	2920	2920	2920	0
441	20240111	125000	39657435	2920	2920	2920	2920	50
442	20240111	124900	39511435	2920	2920	2920	2920	0
443	20240111	124800	39511435	2920	2915	2920	2915	16
444	20240111	124700	39464725	2915	2915	2915	2915	0
445	20240111	124600	39464725	2915	2915	2915	2915	2
446	20240111	124500	39458895	2915	2915	2915	2915	52
447	20240111	124400	39307315	2920	2920	2920	2920	10
448	20240111	124300	39278115	2920	2920	2920	2920	0
449	20240111	124200	39278115	2920	2920	2920	2920	0
450	20240111	124100	39278115	2920	2920	2920	2920	0
451	20240111	124000	39278115	2920	2920	2920	2920	0
452	20240111	123900	39278115	2920	2920	2920	2920	0
453	20240111	123800	39278115	2920	2920	2920	2920	34
454	20240111	123700	39178835	2920	2920	2920	2920	0
455	20240111	123600	39178835	2920	2920	2920	2920	0
456	20240111	123500	39178835	2920	2920	2920	2920	1
457	20240111	123400	39175915	2910	2910	2910	2910	0
458	20240111	123300	39175915	2910	2910	2910	2910	0
459	20240111	123200	39175915	2910	2910	2910	2910	1
460	20240111	123100	39173005	2920	2915	2920	2915	2
461	20240111	123000	39167170	2915	2915	2915	2915	0
462	20240111	122900	39167170	2915	2915	2915	2915	10
463	20240111	122800	39138020	2905	2905	2905	2905	0
464	20240111	122700	39138020	2905	2905	2905	2905	200
465	20240111	122600	38557020	2910	2910	2910	2910	10
466	20240111	122500	38527920	2910	2910	2910	2910	2
467	20240111	122400	38522100	2910	2910	2910	2910	1
468	20240111	122300	38519190	2910	2920	2920	2910	53
469	20240111	122200	38364950	2905	2905	2905	2905	300
470	20240111	122100	37493450	2910	2910	2910	2910	1160
471	20240111	122000	34117850	2910	2910	2910	2910	0
472	20240111	121900	34117850	2910	2910	2910	2910	0
473	20240111	121800	34117850	2910	2910	2910	2910	200
474	20240111	121700	33535850	2915	2910	2915	2910	101
475	20240111	121600	33241935	2915	2915	2915	2915	1
476	20240111	121500	33239020	2915	2915	2915	2915	0
477	20240111	121400	33239020	2915	2915	2915	2915	91
478	20240111	121300	32973755	2920	2920	2920	2920	0
479	20240111	121200	32973755	2920	2920	2920	2920	0
480	20240111	121100	32973755	2920	2920	2920	2920	1
481	20240111	121000	32970835	2915	2915	2915	2915	0
482	20240111	120900	32970835	2915	2915	2915	2915	100
483	20240111	120800	32679335	2915	2915	2915	2915	0
484	20240111	120700	32679335	2915	2915	2915	2915	5
485	20240111	120600	32664760	2920	2920	2920	2920	1
486	20240111	120500	32661840	2915	2915	2915	2915	0
487	20240111	120400	32661840	2915	2915	2915	2915	760
488	20240111	120300	30446440	2915	2915	2915	2915	0
489	20240111	120200	30446440	2915	2915	2915	2915	0
490	20240111	120100	30446440	2915	2915	2915	2915	0
491	20240111	120000	30446440	2915	2915	2915	2915	0
492	20240111	115900	30446440	2915	2915	2915	2915	20
493	20240111	115800	30388140	2920	2920	2920	2920	0
494	20240111	115700	30388140	2920	2920	2920	2920	100
495	20240111	115600	30096140	2920	2920	2920	2920	0
496	20240111	115500	30096140	2920	2920	2920	2920	0
497	20240111	115400	30096140	2920	2920	2920	2920	1
498	20240111	115300	30093220	2915	2915	2915	2915	0
499	20240111	115200	30093220	2915	2915	2915	2915	3
500	20240111	115100	30084475	2920	2920	2920	2920	0
501	20240111	115000	30084475	2920	2920	2920	2920	43
502	20240111	114900	29958915	2920	2920	2920	2920	0
503	20240111	114800	29958915	2920	2920	2920	2920	102
504	20240111	114700	29661075	2920	2920	2920	2920	1
505	20240111	114600	29658155	2920	2920	2920	2920	10
506	20240111	114500	29628955	2915	2920	2920	2915	17
507	20240111	114400	29579320	2920	2920	2920	2920	13
508	20240111	114300	29541360	2920	2920	2920	2920	0
509	20240111	114200	29541360	2920	2920	2920	2920	0
510	20240111	114100	29541360	2920	2920	2920	2920	1
511	20240111	114000	29538440	2915	2915	2915	2915	0
512	20240111	113900	29538440	2915	2915	2915	2915	0
513	20240111	113800	29538440	2915	2915	2915	2915	0
514	20240111	113700	29538440	2915	2915	2915	2915	0
515	20240111	113600	29538440	2915	2915	2915	2915	277
516	20240111	113500	28730985	2910	2910	2910	2910	0
517	20240111	113400	28730985	2910	2910	2910	2910	0
518	20240111	113300	28730985	2910	2910	2910	2910	0
519	20240111	113200	28730985	2910	2910	2910	2910	500
520	20240111	113100	27275985	2915	2915	2915	2915	412
521	20240111	113000	26075005	2915	2910	2915	2910	302
522	20240111	112900	25196175	2910	2910	2910	2910	0
523	20240111	112800	25196175	2910	2910	2910	2910	0
524	20240111	112700	25196175	2910	2910	2910	2910	0
525	20240111	112600	25196175	2910	2910	2910	2910	0
526	20240111	112500	25196175	2910	2910	2910	2910	0
527	20240111	112400	25196175	2910	2910	2910	2910	300
528	20240111	112300	24323175	2910	2910	2910	2910	0
529	20240111	112200	24323175	2910	2910	2910	2910	0
530	20240111	112100	24323175	2910	2910	2910	2910	0
531	20240111	112000	24323175	2910	2910	2910	2910	300
532	20240111	111900	23450175	2915	2915	2915	2915	1
533	20240111	111800	23447260	2910	2910	2910	2910	0
534	20240111	111700	23447260	2910	2910	2910	2910	0
535	20240111	111600	23447260	2910	2910	2910	2910	0
536	20240111	111500	23447260	2910	2910	2910	2910	158
537	20240111	111400	22987480	2905	2905	2905	2905	0
538	20240111	111300	22987480	2905	2905	2905	2905	100
539	20240111	111200	22696980	2910	2915	2915	2910	43
540	20240111	111100	22571845	2915	2915	2915	2915	262
541	20240111	111000	21808115	2910	2910	2910	2910	100
542	20240111	110900	21517115	2915	2915	2915	2915	17
543	20240111	110800	21467560	2910	2910	2910	2910	100
544	20240111	110700	21176560	2910	2910	2910	2910	0
545	20240111	110600	21176560	2910	2910	2910	2910	0
546	20240111	110500	21176560	2910	2910	2910	2910	0
547	20240111	110400	21176560	2910	2910	2910	2910	100
548	20240111	110300	20885560	2910	2910	2910	2910	0
549	20240111	110200	20885560	2910	2910	2910	2910	0
550	20240111	110100	20885560	2910	2910	2910	2910	100
551	20240111	110000	20594560	2910	2910	2910	2910	11
552	20240111	105900	20562550	2910	2910	2910	2910	0
553	20240111	105800	20562550	2910	2910	2910	2910	0
554	20240111	105700	20562550	2910	2910	2910	2910	100
555	20240111	105600	20271550	2915	2915	2915	2915	0
556	20240111	105500	20271550	2915	2915	2915	2915	18
557	20240111	105400	20219080	2910	2910	2910	2910	0
558	20240111	105300	20219080	2910	2910	2910	2910	0
559	20240111	105200	20219080	2910	2910	2910	2910	0
560	20240111	105100	20219080	2910	2910	2910	2910	0
561	20240111	105000	20219080	2910	2910	2910	2910	340
562	20240111	104900	19229680	2910	2910	2910	2910	0
563	20240111	104800	19229680	2910	2910	2910	2910	738
564	20240111	104700	17082100	2910	2910	2910	2910	2
565	20240111	104600	17076280	2910	2910	2910	2910	0
566	20240111	104500	17076280	2910	2915	2915	2910	3
567	20240111	104400	17067540	2910	2910	2910	2910	0
568	20240111	104300	17067540	2910	2910	2910	2910	0
569	20240111	104200	17067540	2910	2910	2910	2910	0
570	20240111	104100	17067540	2910	2910	2910	2910	0
571	20240111	104000	17067540	2910	2910	2910	2910	0
572	20240111	103900	17067540	2910	2910	2910	2910	937
573	20240111	103800	14340870	2910	2910	2910	2910	0
574	20240111	103700	14340870	2910	2910	2910	2910	0
575	20240111	103600	14340870	2910	2910	2910	2910	0
576	20240111	103500	14340870	2910	2910	2910	2910	0
577	20240111	103400	14340870	2910	2910	2910	2910	501
578	20240111	103300	12882960	2915	2915	2915	2915	0
579	20240111	103200	12882960	2915	2915	2915	2915	0
580	20240111	103100	12882960	2915	2915	2915	2915	0
581	20240111	103000	12882960	2915	2915	2915	2915	0
582	20240111	102900	12882960	2915	2915	2915	2915	1
583	20240111	102800	12880045	2915	2915	2915	2915	0
584	20240111	102700	12880045	2915	2915	2915	2915	5
585	20240111	102600	12865470	2915	2915	2915	2915	0
586	20240111	102500	12865470	2915	2915	2915	2915	10
587	20240111	102400	12836320	2915	2915	2915	2915	0
588	20240111	102300	12836320	2915	2915	2915	2915	0
589	20240111	102200	12836320	2915	2915	2915	2915	0
590	20240111	102100	12836320	2915	2915	2915	2915	10
591	20240111	102000	12807170	2910	2910	2910	2910	10
592	20240111	101900	12778070	2910	2910	2910	2910	0
593	20240111	101800	12778070	2910	2910	2910	2910	0
594	20240111	101700	12778070	2910	2910	2910	2910	0
595	20240111	101600	12778070	2910	2910	2910	2910	0
596	20240111	101500	12778070	2910	2910	2915	2910	73
597	20240111	101400	12565635	2910	2910	2910	2910	611
598	20240111	101300	10787625	2915	2915	2915	2915	0
599	20240111	101200	10787625	2915	2915	2915	2915	5
600	20240111	101100	10773050	2915	2915	2915	2915	0
601	20240111	101000	10773050	2915	2915	2915	2915	5
602	20240111	100900	10758475	2915	2915	2915	2915	0
603	20240111	100800	10758475	2915	2915	2915	2915	2
604	20240111	100700	10752645	2915	2915	2915	2915	0
605	20240111	100600	10752645	2915	2915	2915	2915	1
606	20240111	100500	10749730	2915	2915	2915	2915	0
607	20240111	100400	10749730	2915	2915	2915	2915	0
608	20240111	100300	10749730	2915	2915	2915	2915	50
609	20240111	100200	10603980	2915	2915	2915	2915	0
610	20240111	100100	10603980	2915	2915	2915	2915	0
611	20240111	100000	10603980	2915	2915	2915	2915	30
612	20240111	095900	10516530	2910	2910	2910	2910	0
613	20240111	095800	10516530	2910	2915	2915	2910	103
614	20240111	095700	10216550	2915	2915	2915	2915	100
615	20240111	095600	9925050	2915	2915	2915	2915	0
616	20240111	095500	9925050	2915	2915	2915	2915	14
617	20240111	095400	9884240	2915	2915	2915	2915	0
618	20240111	095300	9884240	2915	2915	2915	2915	0
619	20240111	095200	9884240	2915	2915	2915	2915	1
620	20240111	095100	9881325	2915	2915	2915	2915	0
621	20240111	095000	9881325	2915	2915	2915	2915	0
622	20240111	094900	9881325	2915	2915	2915	2915	0
623	20240111	094800	9881325	2915	2915	2915	2915	0
624	20240111	094700	9881325	2915	2915	2915	2915	0
625	20240111	094600	9881325	2915	2915	2915	2915	0
626	20240111	094500	9881325	2915	2915	2915	2915	0
627	20240111	094400	9881325	2915	2915	2915	2915	0
628	20240111	094300	9881325	2915	2915	2915	2915	0
629	20240111	094200	9881325	2915	2915	2915	2915	1
630	20240111	094100	9878410	2915	2915	2915	2915	0
631	20240111	094000	9878410	2915	2915	2915	2915	0
632	20240111	093900	9878410	2915	2915	2915	2915	8
633	20240111	093800	9855090	2915	2915	2915	2915	0
634	20240111	093700	9855090	2915	2915	2915	2915	0
635	20240111	093600	9855090	2915	2915	2915	2915	0
636	20240111	093500	9855090	2915	2915	2915	2915	0
637	20240111	093400	9855090	2915	2915	2915	2915	0
638	20240111	093300	9855090	2915	2915	2915	2915	5
639	20240111	093200	9840515	2910	2910	2910	2910	0
640	20240111	093100	9840515	2910	2910	2910	2910	0
641	20240111	093000	9840515	2910	2910	2910	2910	0
642	20240111	092900	9840515	2910	2910	2910	2910	0
643	20240111	092800	9840515	2910	2910	2910	2910	0
644	20240111	092700	9840515	2910	2910	2910	2910	0
645	20240111	092600	9840515	2910	2910	2910	2910	0
646	20240111	092500	9840515	2910	2910	2910	2910	101
647	20240111	092400	9546605	2905	2905	2905	2905	0
648	20240111	092300	9546605	2905	2905	2920	2905	244
649	20240111	092200	8836400	2910	2910	2910	2910	212
650	20240111	092100	8219480	2910	2910	2910	2910	0
651	20240111	092000	8219480	2910	2910	2910	2910	250
652	20240111	091900	7491980	2920	2920	2920	2920	0
653	20240111	091800	7491980	2920	2920	2920	2920	1
654	20240111	091700	7489060	2920	2915	2920	2915	2
655	20240111	091600	7483225	2915	2915	2915	2915	1
656	20240111	091500	7480310	2910	2910	2910	2910	0
657	20240111	091400	7480310	2910	2910	2910	2910	143
658	20240111	091300	7064180	2910	2910	2910	2910	0
659	20240111	091200	7064180	2910	2910	2910	2910	1730
660	20240111	091100	2029880	2915	2915	2915	2915	117
661	20240111	091000	1688825	2915	2915	2915	2915	20
662	20240111	090900	1630525	2915	2915	2915	2915	77
663	20240111	090800	1406070	2915	2915	2915	2915	0
664	20240111	090700	1406070	2915	2915	2915	2915	0
665	20240111	090600	1406070	2915	2915	2915	2915	73
666	20240111	090500	1193275	2915	2915	2915	2915	18
667	20240111	090400	1140805	2910	2910	2910	2910	0
668	20240111	090300	1140805	2910	2910	2910	2910	0
669	20240111	090200	1140805	2910	2910	2910	2910	13
670	20240111	090100	1102975	2915	2915	2915	2915	17
671	20240111	090000	1053420	2910	2910	2910	2910	362