KissMeData/130500/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202100	47137430	2930	2930	2930	2930	35
3	20240108	202000	47137430	2930	2930	2930	2930	0
4	20240108	201900	47137430	2930	2930	2930	2930	0
5	20240108	201800	47137430	2930	2930	2930	2930	0
6	20240108	201700	47137430	2930	2930	2930	2930	0
7	20240108	201600	47137430	2930	2930	2930	2930	0
8	20240108	201500	47137430	2930	2930	2930	2930	0
9	20240108	201400	47137430	2930	2930	2930	2930	0
10	20240108	201300	47137430	2930	2930	2930	2930	0
11	20240108	201200	47137430	2930	2930	2930	2930	0
12	20240108	201100	47137430	2930	2930	2930	2930	0
13	20240108	201000	47137430	2930	2930	2930	2930	0
14	20240108	200900	47137430	2930	2930	2930	2930	0
15	20240108	200800	47137430	2930	2930	2930	2930	0
16	20240108	200700	47137430	2930	2930	2930	2930	0
17	20240108	200600	47137430	2930	2930	2930	2930	0
18	20240108	200500	47137430	2930	2930	2930	2930	0
19	20240108	200400	47137430	2930	2930	2930	2930	0
20	20240108	200300	47137430	2930	2930	2930	2930	0
21	20240108	200200	47137430	2930	2930	2930	2930	0
22	20240108	200100	47137430	2930	2930	2930	2930	0
23	20240108	200000	47137430	2930	2930	2930	2930	0
24	20240108	195900	47137430	2930	2930	2930	2930	0
25	20240108	195800	47137430	2930	2930	2930	2930	0
26	20240108	195700	47137430	2930	2930	2930	2930	0
27	20240108	195600	47137430	2930	2930	2930	2930	0
28	20240108	195500	47137430	2930	2930	2930	2930	0
29	20240108	195400	47137430	2930	2930	2930	2930	0
30	20240108	195300	47137430	2930	2930	2930	2930	0
31	20240108	195200	47137430	2930	2930	2930	2930	0
32	20240108	195100	47137430	2930	2930	2930	2930	35
33	20240108	195000	47137430	2930	2930	2930	2930	0
34	20240108	194900	47137430	2930	2930	2930	2930	0
35	20240108	194800	47137430	2930	2930	2930	2930	0
36	20240108	194700	47137430	2930	2930	2930	2930	0
37	20240108	194600	47137430	2930	2930	2930	2930	0
38	20240108	194500	47137430	2930	2930	2930	2930	0
39	20240108	194400	47137430	2930	2930	2930	2930	0
40	20240108	194300	47137430	2930	2930	2930	2930	0
41	20240108	194200	47137430	2930	2930	2930	2930	0
42	20240108	194100	47137430	2930	2930	2930	2930	0
43	20240108	194000	47137430	2930	2930	2930	2930	0
44	20240108	193900	47137430	2930	2930	2930	2930	0
45	20240108	193800	47137430	2930	2930	2930	2930	0
46	20240108	193700	47137430	2930	2930	2930	2930	0
47	20240108	193600	47137430	2930	2930	2930	2930	0
48	20240108	193500	47137430	2930	2930	2930	2930	0
49	20240108	193400	47137430	2930	2930	2930	2930	0
50	20240108	193300	47137430	2930	2930	2930	2930	0
51	20240108	193200	47137430	2930	2930	2930	2930	0
52	20240108	193100	47137430	2930	2930	2930	2930	0
53	20240108	193000	47137430	2930	2930	2930	2930	0
54	20240108	192900	47137430	2930	2930	2930	2930	0
55	20240108	192800	47137430	2930	2930	2930	2930	0
56	20240108	192700	47137430	2930	2930	2930	2930	0
57	20240108	192600	47137430	2930	2930	2930	2930	0
58	20240108	192500	47137430	2930	2930	2930	2930	0
59	20240108	192400	47137430	2930	2930	2930	2930	0
60	20240108	192300	47137430	2930	2930	2930	2930	0
61	20240108	192200	47137430	2930	2930	2930	2930	0
62	20240108	192100	47137430	2930	2930	2930	2930	35
63	20240108	192000	47137430	2930	2930	2930	2930	0
64	20240108	191900	47137430	2930	2930	2930	2930	0
65	20240108	191800	47137430	2930	2930	2930	2930	0
66	20240108	191700	47137430	2930	2930	2930	2930	0
67	20240108	191600	47137430	2930	2930	2930	2930	0
68	20240108	191500	47137430	2930	2930	2930	2930	0
69	20240108	191400	47137430	2930	2930	2930	2930	0
70	20240108	191300	47137430	2930	2930	2930	2930	0
71	20240108	191200	47137430	2930	2930	2930	2930	0
72	20240108	191100	47137430	2930	2930	2930	2930	0
73	20240108	191000	47137430	2930	2930	2930	2930	0
74	20240108	190900	47137430	2930	2930	2930	2930	0
75	20240108	190800	47137430	2930	2930	2930	2930	0
76	20240108	190700	47137430	2930	2930	2930	2930	0
77	20240108	190600	47137430	2930	2930	2930	2930	0
78	20240108	190500	47137430	2930	2930	2930	2930	0
79	20240108	190400	47137430	2930	2930	2930	2930	0
80	20240108	190300	47137430	2930	2930	2930	2930	0
81	20240108	190200	47137430	2930	2930	2930	2930	0
82	20240108	190100	47137430	2930	2930	2930	2930	0
83	20240108	190000	47137430	2930	2930	2930	2930	0
84	20240108	185900	47137430	2930	2930	2930	2930	0
85	20240108	185800	47137430	2930	2930	2930	2930	0
86	20240108	185700	47137430	2930	2930	2930	2930	0
87	20240108	185600	47137430	2930	2930	2930	2930	0
88	20240108	185500	47137430	2930	2930	2930	2930	0
89	20240108	185400	47137430	2930	2930	2930	2930	0
90	20240108	185300	47137430	2930	2930	2930	2930	0
91	20240108	185200	47137430	2930	2930	2930	2930	0
92	20240108	185100	47137430	2930	2930	2930	2930	35
93	20240108	185000	47137430	2930	2930	2930	2930	0
94	20240108	184900	47137430	2930	2930	2930	2930	0
95	20240108	184800	47137430	2930	2930	2930	2930	0
96	20240108	184700	47137430	2930	2930	2930	2930	0
97	20240108	184600	47137430	2930	2930	2930	2930	0
98	20240108	184500	47137430	2930	2930	2930	2930	0
99	20240108	184400	47137430	2930	2930	2930	2930	0
100	20240108	184300	47137430	2930	2930	2930	2930	0
101	20240108	184200	47137430	2930	2930	2930	2930	0
102	20240108	184100	47137430	2930	2930	2930	2930	0
103	20240108	184000	47137430	2930	2930	2930	2930	0
104	20240108	183900	47137430	2930	2930	2930	2930	0
105	20240108	183800	47137430	2930	2930	2930	2930	0
106	20240108	183700	47137430	2930	2930	2930	2930	0
107	20240108	183600	47137430	2930	2930	2930	2930	0
108	20240108	183500	47137430	2930	2930	2930	2930	0
109	20240108	183400	47137430	2930	2930	2930	2930	0
110	20240108	183300	47137430	2930	2930	2930	2930	0
111	20240108	183200	47137430	2930	2930	2930	2930	0
112	20240108	183100	47137430	2930	2930	2930	2930	0
113	20240108	183000	47137430	2930	2930	2930	2930	0
114	20240108	182900	47137430	2930	2930	2930	2930	0
115	20240108	182800	47137430	2930	2930	2930	2930	0
116	20240108	182700	47137430	2930	2930	2930	2930	0
117	20240108	182600	47137430	2930	2930	2930	2930	0
118	20240108	182500	47137430	2930	2930	2930	2930	0
119	20240108	182400	47137430	2930	2930	2930	2930	0
120	20240108	182300	47137430	2930	2930	2930	2930	0
121	20240108	182200	47137430	2930	2930	2930	2930	0
122	20240108	182100	47137430	2930	2930	2930	2930	35
123	20240108	182000	47137430	2930	2930	2930	2930	0
124	20240108	181900	47137430	2930	2930	2930	2930	0
125	20240108	181800	47137430	2930	2930	2930	2930	0
126	20240108	181700	47137430	2930	2930	2930	2930	0
127	20240108	181600	47137430	2930	2930	2930	2930	0
128	20240108	181500	47137430	2930	2930	2930	2930	0
129	20240108	181400	47137430	2930	2930	2930	2930	0
130	20240108	181300	47137430	2930	2930	2930	2930	0
131	20240108	181200	47137430	2930	2930	2930	2930	0
132	20240108	181100	47137430	2930	2930	2930	2930	0
133	20240108	181000	47137430	2930	2930	2930	2930	0
134	20240108	180900	47137430	2930	2930	2930	2930	0
135	20240108	180800	47137430	2930	2930	2930	2930	0
136	20240108	180700	47137430	2930	2930	2930	2930	0
137	20240108	180600	47137430	2930	2930	2930	2930	0
138	20240108	180500	47137430	2930	2930	2930	2930	0
139	20240108	180400	47137430	2930	2930	2930	2930	0
140	20240108	180300	47137430	2930	2930	2930	2930	0
141	20240108	180200	47137430	2930	2930	2930	2930	0
142	20240108	180100	47137430	2930	2930	2930	2930	0
143	20240108	180000	47137430	2930	2930	2930	2930	0
144	20240108	175900	47137430	2930	2930	2930	2930	0
145	20240108	175800	47137430	2930	2930	2930	2930	0
146	20240108	175700	47137430	2930	2930	2930	2930	0
147	20240108	175600	47137430	2930	2930	2930	2930	0
148	20240108	175500	47137430	2930	2930	2930	2930	0
149	20240108	175400	47137430	2930	2930	2930	2930	0
150	20240108	175300	47137430	2930	2930	2930	2930	0
151	20240108	175200	47137430	2930	2930	2930	2930	0
152	20240108	175100	47137430	2930	2930	2930	2930	35
153	20240108	175000	47137430	2930	2930	2930	2930	0
154	20240108	174900	47137430	2930	2930	2930	2930	0
155	20240108	174800	47137430	2930	2930	2930	2930	0
156	20240108	174700	47137430	2930	2930	2930	2930	0
157	20240108	174600	47137430	2930	2930	2930	2930	0
158	20240108	174500	47137430	2930	2930	2930	2930	0
159	20240108	174400	47137430	2930	2930	2930	2930	0
160	20240108	174300	47137430	2930	2930	2930	2930	0
161	20240108	174200	47137430	2930	2930	2930	2930	0
162	20240108	174100	47137430	2930	2930	2930	2930	0
163	20240108	174000	47137430	2930	2930	2930	2930	0
164	20240108	173900	47137430	2930	2930	2930	2930	0
165	20240108	173800	47137430	2930	2930	2930	2930	0
166	20240108	173700	47137430	2930	2930	2930	2930	0
167	20240108	173600	47137430	2930	2930	2930	2930	0
168	20240108	173500	47137430	2930	2930	2930	2930	0
169	20240108	173400	47137430	2930	2930	2930	2930	0
170	20240108	173300	47137430	2930	2930	2930	2930	0
171	20240108	173200	47137430	2930	2930	2930	2930	0
172	20240108	173100	47137430	2930	2930	2930	2930	0
173	20240108	173000	47137430	2930	2930	2930	2930	0
174	20240108	172900	47137430	2930	2930	2930	2930	0
175	20240108	172800	47137430	2930	2930	2930	2930	0
176	20240108	172700	47137430	2930	2930	2930	2930	0
177	20240108	172600	47137430	2930	2930	2930	2930	0
178	20240108	172500	47137430	2930	2930	2930	2930	0
179	20240108	172400	47137430	2930	2930	2930	2930	0
180	20240108	172300	47137430	2930	2930	2930	2930	0
181	20240108	172200	47137430	2930	2930	2930	2930	0
182	20240108	172100	47137430	2930	2930	2930	2930	35
183	20240108	172000	47137430	2930	2930	2930	2930	0
184	20240108	171900	47137430	2930	2930	2930	2930	0
185	20240108	171800	47137430	2930	2930	2930	2930	0
186	20240108	171700	47137430	2930	2930	2930	2930	0
187	20240108	171600	47137430	2930	2930	2930	2930	0
188	20240108	171500	47137430	2930	2930	2930	2930	0
189	20240108	171400	47137430	2930	2930	2930	2930	0
190	20240108	171300	47137430	2930	2930	2930	2930	0
191	20240108	171200	47137430	2930	2930	2930	2930	0
192	20240108	171100	47137430	2930	2930	2930	2930	0
193	20240108	171000	47137430	2930	2930	2930	2930	0
194	20240108	170900	47137430	2930	2930	2930	2930	0
195	20240108	170800	47137430	2930	2930	2930	2930	0
196	20240108	170700	47137430	2930	2930	2930	2930	0
197	20240108	170600	47137430	2930	2930	2930	2930	0
198	20240108	170500	47137430	2930	2930	2930	2930	0
199	20240108	170400	47137430	2930	2930	2930	2930	0
200	20240108	170300	47137430	2930	2930	2930	2930	0
201	20240108	170200	47137430	2930	2930	2930	2930	0
202	20240108	170100	47137430	2930	2930	2930	2930	0
203	20240108	170000	47137430	2930	2930	2930	2930	0
204	20240108	165900	47137430	2930	2930	2930	2930	0
205	20240108	165800	47137430	2930	2930	2930	2930	0
206	20240108	165700	47137430	2930	2930	2930	2930	0
207	20240108	165600	47137430	2930	2930	2930	2930	0
208	20240108	165500	47137430	2930	2930	2930	2930	0
209	20240108	165400	47137430	2930	2930	2930	2930	0
210	20240108	165300	47137430	2930	2930	2930	2930	0
211	20240108	165200	47137430	2930	2930	2930	2930	0
212	20240108	165100	47137430	2930	2930	2930	2930	35
213	20240108	165000	47137430	2930	2930	2930	2930	0
214	20240108	164900	47137430	2930	2930	2930	2930	0
215	20240108	164800	47137430	2930	2930	2930	2930	0
216	20240108	164700	47137430	2930	2930	2930	2930	0
217	20240108	164600	47137430	2930	2930	2930	2930	0
218	20240108	164500	47137430	2930	2930	2930	2930	0
219	20240108	164400	47137430	2930	2930	2930	2930	0
220	20240108	164300	47137430	2930	2930	2930	2930	0
221	20240108	164200	47137430	2930	2930	2930	2930	0
222	20240108	164100	47137430	2930	2930	2930	2930	0
223	20240108	164000	47137430	2930	2930	2930	2930	0
224	20240108	163900	47137430	2930	2930	2930	2930	0
225	20240108	163800	47137430	2930	2930	2930	2930	0
226	20240108	163700	47137430	2930	2930	2930	2930	0
227	20240108	163600	47137430	2930	2930	2930	2930	0
228	20240108	163500	47137430	2930	2930	2930	2930	0
229	20240108	163400	47137430	2930	2930	2930	2930	0
230	20240108	163300	47137430	2930	2930	2930	2930	0
231	20240108	163200	47137430	2930	2930	2930	2930	0
232	20240108	163100	47137430	2930	2930	2930	2930	0
233	20240108	163000	47137430	2930	2930	2930	2930	0
234	20240108	162900	47137430	2930	2930	2930	2930	0
235	20240108	162800	47137430	2930	2930	2930	2930	0
236	20240108	162700	47137430	2930	2930	2930	2930	0
237	20240108	162600	47137430	2930	2930	2930	2930	0
238	20240108	162500	47137430	2930	2930	2930	2930	0
239	20240108	162400	47137430	2930	2930	2930	2930	0
240	20240108	162300	47137430	2930	2930	2930	2930	0
241	20240108	162200	47137430	2930	2930	2930	2930	0
242	20240108	162100	47137430	2930	2930	2930	2930	35
243	20240108	162000	47137430	2930	2930	2930	2930	0
244	20240108	161900	47137430	2930	2930	2930	2930	0
245	20240108	161800	47137430	2930	2930	2930	2930	0
246	20240108	161700	47137430	2930	2930	2930	2930	0
247	20240108	161600	47137430	2930	2930	2930	2930	0
248	20240108	161500	47137430	2930	2930	2930	2930	0
249	20240108	161400	47137430	2930	2930	2930	2930	0
250	20240108	161300	47137430	2930	2930	2930	2930	0
251	20240108	161200	47137430	2930	2930	2930	2930	0
252	20240108	161100	47137430	2930	2930	2930	2930	0
253	20240108	161000	47137430	2930	2930	2930	2930	0
254	20240108	160900	47137430	2930	2930	2930	2930	0
255	20240108	160800	47137430	2930	2930	2930	2930	0
256	20240108	160700	47137430	2930	2930	2930	2930	0
257	20240108	160600	47137430	2930	2930	2930	2930	0
258	20240108	160500	47137430	2930	2930	2930	2930	0
259	20240108	160400	47137430	2930	2930	2930	2930	0
260	20240108	160300	47137430	2930	2930	2930	2930	0
261	20240108	160200	47137430	2930	2930	2930	2930	0
262	20240108	160100	47137430	2930	2930	2930	2930	0
263	20240108	160000	47137430	2930	2930	2930	2930	0
264	20240108	155900	47137430	2930	2930	2930	2930	0
265	20240108	155800	47137430	2930	2930	2930	2930	0
266	20240108	155700	47137430	2930	2930	2930	2930	0
267	20240108	155600	47137430	2930	2930	2930	2930	0
268	20240108	155500	47137430	2930	2930	2930	2930	0
269	20240108	155400	47137430	2930	2930	2930	2930	0
270	20240108	155300	47137430	2930	2930	2930	2930	0
271	20240108	155200	47137430	2930	2930	2930	2930	0
272	20240108	155100	47137430	2930	2930	2930	2930	35
273	20240108	155000	47137430	2930	2930	2930	2930	0
274	20240108	154900	47137430	2930	2930	2930	2930	0
275	20240108	154800	47137430	2930	2930	2930	2930	0
276	20240108	154700	47137430	2930	2930	2930	2930	0
277	20240108	154600	47137430	2930	2930	2930	2930	0
278	20240108	154500	47137430	2930	2930	2930	2930	0
279	20240108	154400	47137430	2930	2930	2930	2930	0
280	20240108	154300	47137430	2930	2930	2930	2930	0
281	20240108	154200	47137430	2930	2930	2930	2930	0
282	20240108	154100	47137430	2930	2930	2930	2930	0
283	20240108	154000	47137430	2930	2930	2930	2930	0
284	20240108	153900	47137430	2930	2930	2930	2930	0
285	20240108	153800	47137430	2930	2930	2930	2930	0
286	20240108	153700	47137430	2930	2930	2930	2930	0
287	20240108	153600	47137430	2930	2930	2930	2930	0
288	20240108	153500	47137430	2930	2930	2930	2930	0
289	20240108	153400	47137430	2930	2930	2930	2930	0
290	20240108	153300	47137430	2930	2930	2930	2930	0
291	20240108	153200	47137430	2930	2930	2930	2930	0
292	20240108	153100	47137430	2930	2930	2930	2930	0
293	20240108	153000	47137430	2930	2930	2930	2930	35
294	20240108	152900	47034880	2930	2930	2930	2930	0
295	20240108	152800	47034880	2930	2930	2930	2930	0
296	20240108	152700	47034880	2930	2930	2930	2930	0
297	20240108	152600	47034880	2930	2930	2930	2930	0
298	20240108	152500	47034880	2930	2930	2930	2930	0
299	20240108	152400	47034880	2930	2930	2930	2930	0
300	20240108	152300	47034880	2930	2930	2930	2930	0
301	20240108	152200	47034880	2930	2930	2930	2930	0
302	20240108	152100	47034880	2930	2930	2930	2930	0
303	20240108	152000	47034880	2930	2930	2930	2930	0
304	20240108	151900	47034880	2930	2930	2930	2930	1
305	20240108	151800	47031950	2930	2930	2930	2930	10
306	20240108	151700	47002650	2925	2930	2930	2925	827
307	20240108	151600	44583670	2925	2925	2925	2925	9
308	20240108	151500	44557345	2930	2930	2930	2930	0
309	20240108	151400	44557345	2930	2930	2930	2930	0
310	20240108	151300	44557345	2930	2930	2930	2930	0
311	20240108	151200	44557345	2930	2930	2930	2930	0
312	20240108	151100	44557345	2930	2930	2930	2930	0
313	20240108	151000	44557345	2930	2930	2930	2930	0
314	20240108	150900	44557345	2930	2930	2930	2930	100
315	20240108	150800	44264345	2925	2925	2925	2925	0
316	20240108	150700	44264345	2925	2925	2925	2925	0
317	20240108	150600	44264345	2925	2925	2925	2925	5
318	20240108	150500	44249720	2925	2925	2925	2925	15
319	20240108	150400	44205845	2930	2930	2930	2930	0
320	20240108	150300	44205845	2930	2930	2930	2930	0
321	20240108	150200	44205845	2930	2930	2930	2930	0
322	20240108	150100	44205845	2930	2930	2930	2930	0
323	20240108	150000	44205845	2930	2930	2930	2930	20
324	20240108	145900	44147245	2930	2930	2930	2930	0
325	20240108	145800	44147245	2930	2930	2930	2930	0
326	20240108	145700	44147245	2930	2930	2930	2930	109
327	20240108	145600	43827875	2930	2930	2930	2930	8
328	20240108	145500	43804435	2930	2935	2935	2930	184
329	20240108	145400	43264435	2930	2935	2935	2930	45
330	20240108	145300	43132365	2935	2935	2935	2935	0
331	20240108	145200	43132365	2935	2935	2935	2935	0
332	20240108	145100	43132365	2935	2935	2935	2935	0
333	20240108	145000	43132365	2935	2935	2935	2935	1
334	20240108	144900	43129430	2935	2935	2935	2935	0
335	20240108	144800	43129430	2935	2935	2935	2935	0
336	20240108	144700	43129430	2935	2935	2935	2935	0
337	20240108	144600	43129430	2935	2935	2935	2935	0
338	20240108	144500	43129430	2935	2935	2935	2935	0
339	20240108	144400	43129430	2935	2935	2935	2935	0
340	20240108	144300	43129430	2935	2935	2935	2935	0
341	20240108	144200	43129430	2935	2935	2935	2935	0
342	20240108	144100	43129430	2935	2935	2935	2935	0
343	20240108	144000	43129430	2935	2935	2935	2935	0
344	20240108	143900	43129430	2935	2935	2935	2935	0
345	20240108	143800	43129430	2935	2935	2935	2935	0
346	20240108	143700	43129430	2935	2935	2935	2935	0
347	20240108	143600	43129430	2935	2935	2935	2935	0
348	20240108	143500	43129430	2935	2935	2935	2935	0
349	20240108	143400	43129430	2935	2935	2935	2935	0
350	20240108	143300	43129430	2935	2935	2935	2935	0
351	20240108	143200	43129430	2935	2935	2935	2935	0
352	20240108	143100	43129430	2935	2935	2935	2935	0
353	20240108	143000	43129430	2935	2935	2935	2935	0
354	20240108	142900	43129430	2935	2935	2935	2935	0
355	20240108	142800	43129430	2935	2935	2935	2935	0
356	20240108	142700	43129430	2935	2935	2935	2935	0
357	20240108	142600	43129430	2935	2935	2935	2935	0
358	20240108	142500	43129430	2935	2935	2935	2935	0
359	20240108	142400	43129430	2935	2935	2935	2935	1
360	20240108	142300	43126495	2930	2930	2930	2930	80
361	20240108	142200	42892095	2935	2935	2935	2935	0
362	20240108	142100	42892095	2935	2935	2935	2935	0
363	20240108	142000	42892095	2935	2935	2935	2935	0
364	20240108	141900	42892095	2935	2935	2935	2935	5
365	20240108	141800	42877420	2935	2935	2935	2935	0
366	20240108	141700	42877420	2935	2935	2935	2935	0
367	20240108	141600	42877420	2935	2935	2935	2935	0
368	20240108	141500	42877420	2935	2935	2935	2935	0
369	20240108	141400	42877420	2935	2935	2935	2935	0
370	20240108	141300	42877420	2935	2935	2935	2935	0
371	20240108	141200	42877420	2935	2935	2935	2935	1
372	20240108	141100	42874485	2930	2930	2930	2930	0
373	20240108	141000	42874485	2930	2930	2930	2930	5
374	20240108	140900	42859835	2930	2930	2930	2930	150
375	20240108	140800	42420335	2935	2935	2935	2935	0
376	20240108	140700	42420335	2935	2935	2935	2935	0
377	20240108	140600	42420335	2935	2935	2935	2935	0
378	20240108	140500	42420335	2935	2935	2935	2935	1
379	20240108	140400	42417400	2935	2935	2935	2935	10
380	20240108	140300	42388050	2940	2940	2940	2940	0
381	20240108	140200	42388050	2940	2940	2940	2940	0
382	20240108	140100	42388050	2940	2940	2940	2940	0
383	20240108	140000	42388050	2940	2940	2940	2940	0
384	20240108	135900	42388050	2940	2940	2940	2940	0
385	20240108	135800	42388050	2940	2940	2940	2940	0
386	20240108	135700	42388050	2940	2940	2940	2940	0
387	20240108	135600	42388050	2940	2940	2940	2940	0
388	20240108	135500	42388050	2940	2940	2940	2940	0
389	20240108	135400	42388050	2940	2930	2940	2925	1107
390	20240108	135300	39138490	2935	2935	2935	2935	0
391	20240108	135200	39138490	2935	2935	2935	2935	1
392	20240108	135100	39135555	2930	2930	2930	2930	1490
393	20240108	135000	34769855	2930	2930	2930	2930	0
394	20240108	134900	34769855	2930	2930	2930	2930	0
395	20240108	134800	34769855	2930	2930	2930	2930	154
396	20240108	134700	34318635	2925	2925	2925	2925	0
397	20240108	134600	34318635	2925	2925	2925	2925	0
398	20240108	134500	34318635	2925	2925	2925	2925	0
399	20240108	134400	34318635	2925	2925	2925	2925	9
400	20240108	134300	34292310	2930	2930	2930	2930	0
401	20240108	134200	34292310	2930	2930	2930	2930	0
402	20240108	134100	34292310	2930	2930	2930	2930	0
403	20240108	134000	34292310	2930	2930	2930	2930	0
404	20240108	133900	34292310	2930	2930	2930	2930	0
405	20240108	133800	34292310	2930	2930	2930	2930	20
406	20240108	133700	34233710	2930	2930	2930	2930	0
407	20240108	133600	34233710	2930	2930	2930	2930	0
408	20240108	133500	34233710	2930	2930	2930	2930	0
409	20240108	133400	34233710	2930	2930	2930	2930	0
410	20240108	133300	34233710	2930	2930	2930	2930	0
411	20240108	133200	34233710	2930	2930	2930	2930	0
412	20240108	133100	34233710	2930	2930	2930	2930	0
413	20240108	133000	34233710	2930	2930	2930	2930	0
414	20240108	132900	34233710	2930	2930	2930	2930	0
415	20240108	132800	34233710	2930	2930	2930	2930	0
416	20240108	132700	34233710	2930	2930	2930	2930	0
417	20240108	132600	34233710	2930	2930	2930	2930	0
418	20240108	132500	34233710	2930	2930	2930	2930	0
419	20240108	132400	34233710	2930	2930	2930	2930	8
420	20240108	132300	34210270	2930	2930	2930	2930	90
421	20240108	132200	33946570	2930	2930	2930	2930	0
422	20240108	132100	33946570	2930	2930	2930	2930	0
423	20240108	132000	33946570	2930	2930	2930	2930	0
424	20240108	131900	33946570	2930	2930	2930	2930	0
425	20240108	131800	33946570	2930	2930	2930	2930	0
426	20240108	131700	33946570	2930	2930	2930	2930	0
427	20240108	131600	33946570	2930	2930	2930	2930	0
428	20240108	131500	33946570	2930	2930	2930	2930	0
429	20240108	131400	33946570	2930	2930	2930	2930	0
430	20240108	131300	33946570	2930	2930	2930	2930	0
431	20240108	131200	33946570	2930	2930	2930	2930	0
432	20240108	131100	33946570	2930	2930	2930	2930	0
433	20240108	131000	33946570	2930	2930	2930	2930	0
434	20240108	130900	33946570	2930	2930	2930	2930	0
435	20240108	130800	33946570	2930	2930	2930	2930	0
436	20240108	130700	33946570	2930	2930	2930	2930	992
437	20240108	130600	31040010	2930	2930	2930	2930	50
438	20240108	130500	30893510	2935	2935	2935	2935	0
439	20240108	130400	30893510	2935	2935	2935	2935	0
440	20240108	130300	30893510	2935	2935	2935	2935	0
441	20240108	130200	30893510	2935	2935	2935	2935	0
442	20240108	130100	30893510	2935	2935	2935	2935	0
443	20240108	130000	30893510	2935	2935	2935	2935	0
444	20240108	125900	30893510	2935	2935	2935	2935	0
445	20240108	125800	30893510	2935	2935	2935	2935	0
446	20240108	125700	30893510	2935	2935	2935	2935	0
447	20240108	125600	30893510	2935	2935	2935	2935	0
448	20240108	125500	30893510	2935	2935	2935	2935	0
449	20240108	125400	30893510	2935	2935	2935	2935	0
450	20240108	125300	30893510	2935	2935	2935	2935	0
451	20240108	125200	30893510	2935	2935	2935	2935	0
452	20240108	125100	30893510	2935	2935	2935	2935	0
453	20240108	125000	30893510	2935	2935	2935	2935	12
454	20240108	124900	30858290	2935	2935	2935	2935	0
455	20240108	124800	30858290	2935	2935	2935	2935	0
456	20240108	124700	30858290	2935	2935	2935	2935	0
457	20240108	124600	30858290	2935	2935	2935	2935	0
458	20240108	124500	30858290	2935	2935	2935	2935	0
459	20240108	124400	30858290	2935	2935	2935	2935	0
460	20240108	124300	30858290	2935	2935	2935	2935	0
461	20240108	124200	30858290	2935	2935	2935	2935	36
462	20240108	124100	30752630	2935	2935	2935	2935	0
463	20240108	124000	30752630	2935	2935	2935	2935	0
464	20240108	123900	30752630	2935	2935	2935	2935	0
465	20240108	123800	30752630	2935	2935	2935	2935	10
466	20240108	123700	30723280	2940	2940	2940	2940	0
467	20240108	123600	30723280	2940	2940	2940	2940	0
468	20240108	123500	30723280	2940	2940	2940	2940	0
469	20240108	123400	30723280	2940	2940	2940	2940	0
470	20240108	123300	30723280	2940	2940	2940	2940	0
471	20240108	123200	30723280	2940	2940	2940	2940	0
472	20240108	123100	30723280	2940	2940	2940	2940	1
473	20240108	123000	30720340	2935	2935	2935	2935	0
474	20240108	122900	30720340	2935	2935	2935	2935	0
475	20240108	122800	30720340	2935	2935	2935	2935	0
476	20240108	122700	30720340	2935	2935	2935	2935	0
477	20240108	122600	30720340	2935	2935	2935	2935	69
478	20240108	122500	30517825	2940	2940	2940	2940	0
479	20240108	122400	30517825	2940	2940	2940	2940	0
480	20240108	122300	30517825	2940	2940	2940	2940	0
481	20240108	122200	30517825	2940	2940	2940	2940	0
482	20240108	122100	30517825	2940	2940	2940	2940	1
483	20240108	122000	30514885	2935	2935	2935	2935	67
484	20240108	121900	30318240	2935	2935	2935	2935	3
485	20240108	121800	30309435	2940	2940	2940	2940	0
486	20240108	121700	30309435	2940	2940	2940	2940	0
487	20240108	121600	30309435	2940	2940	2940	2940	9
488	20240108	121500	30282975	2940	2940	2940	2940	46
489	20240108	121400	30147735	2940	2940	2940	2940	7
490	20240108	121300	30127155	2940	2940	2940	2940	0
491	20240108	121200	30127155	2940	2940	2940	2940	0
492	20240108	121100	30127155	2940	2940	2940	2940	0
493	20240108	121000	30127155	2940	2940	2940	2940	433
494	20240108	120900	28854135	2940	2940	2940	2940	20
495	20240108	120800	28795335	2940	2940	2940	2940	1
496	20240108	120700	28792395	2925	2925	2925	2925	0
497	20240108	120600	28792395	2925	2925	2925	2925	0
498	20240108	120500	28792395	2925	2925	2925	2925	0
499	20240108	120400	28792395	2925	2925	2925	2925	0
500	20240108	120300	28792395	2925	2925	2925	2925	0
501	20240108	120200	28792395	2925	2925	2925	2925	0
502	20240108	120100	28792395	2925	2925	2925	2925	0
503	20240108	120000	28792395	2925	2925	2925	2925	0
504	20240108	115900	28792395	2925	2925	2925	2925	0
505	20240108	115800	28792395	2925	2925	2925	2925	0
506	20240108	115700	28792395	2925	2925	2925	2925	0
507	20240108	115600	28792395	2925	2925	2925	2925	15
508	20240108	115500	28748520	2925	2925	2925	2925	30
509	20240108	115400	28660770	2925	2925	2925	2925	52
510	20240108	115300	28508670	2935	2935	2935	2935	0
511	20240108	115200	28508670	2935	2925	2935	2925	2013
512	20240108	115100	22605635	2925	2925	2925	2925	0
513	20240108	115000	22605635	2925	2925	2925	2925	0
514	20240108	114900	22605635	2925	2925	2925	2925	0
515	20240108	114800	22605635	2925	2925	2925	2925	1
516	20240108	114700	22602710	2925	2925	2925	2925	0
517	20240108	114600	22602710	2925	2925	2925	2925	0
518	20240108	114500	22602710	2925	2925	2925	2925	0
519	20240108	114400	22602710	2925	2925	2925	2925	1
520	20240108	114300	22599785	2925	2925	2925	2925	0
521	20240108	114200	22599785	2925	2925	2925	2925	0
522	20240108	114100	22599785	2925	2925	2925	2925	5
523	20240108	114000	22585160	2915	2915	2915	2915	0
524	20240108	113900	22585160	2915	2915	2915	2915	0
525	20240108	113800	22585160	2915	2915	2915	2915	0
526	20240108	113700	22585160	2915	2915	2915	2915	0
527	20240108	113600	22585160	2915	2920	2920	2915	800
528	20240108	113500	20250820	2925	2925	2925	2925	0
529	20240108	113400	20250820	2925	2925	2925	2925	0
530	20240108	113300	20250820	2925	2925	2925	2925	0
531	20240108	113200	20250820	2925	2925	2925	2925	0
532	20240108	113100	20250820	2925	2925	2925	2925	0
533	20240108	113000	20250820	2925	2925	2925	2925	0
534	20240108	112900	20250820	2925	2925	2925	2925	17
535	20240108	112800	20201095	2925	2925	2925	2925	0
536	20240108	112700	20201095	2925	2925	2925	2925	0
537	20240108	112600	20201095	2925	2925	2925	2925	0
538	20240108	112500	20201095	2925	2925	2925	2925	0
539	20240108	112400	20201095	2925	2925	2925	2925	421
540	20240108	112300	18969670	2920	2920	2920	2920	1
541	20240108	112200	18966750	2925	2925	2925	2925	0
542	20240108	112100	18966750	2925	2925	2925	2925	1
543	20240108	112000	18963825	2915	2915	2915	2915	0
544	20240108	111900	18963825	2915	2915	2915	2915	0
545	20240108	111800	18963825	2915	2915	2915	2915	0
546	20240108	111700	18963825	2915	2915	2915	2915	0
547	20240108	111600	18963825	2915	2915	2915	2915	0
548	20240108	111500	18963825	2915	2915	2915	2915	343
549	20240108	111400	17963980	2915	2915	2915	2915	0
550	20240108	111300	17963980	2915	2915	2915	2915	0
551	20240108	111200	17963980	2915	2925	2925	2915	23
552	20240108	111100	17896715	2915	2915	2915	2915	0
553	20240108	111000	17896715	2915	2915	2915	2915	0
554	20240108	110900	17896715	2915	2915	2915	2915	1
555	20240108	110800	17893800	2915	2915	2915	2915	0
556	20240108	110700	17893800	2915	2915	2915	2915	0
557	20240108	110600	17893800	2915	2915	2915	2915	0
558	20240108	110500	17893800	2915	2915	2915	2915	0
559	20240108	110400	17893800	2915	2915	2915	2915	0
560	20240108	110300	17893800	2915	2915	2915	2915	0
561	20240108	110200	17893800	2915	2915	2915	2915	0
562	20240108	110100	17893800	2915	2915	2915	2915	0
563	20240108	110000	17893800	2915	2915	2915	2915	1
564	20240108	105900	17890885	2920	2920	2920	2915	101
565	20240108	105800	17595970	2915	2915	2915	2915	0
566	20240108	105700	17595970	2915	2915	2915	2915	0
567	20240108	105600	17595970	2915	2915	2915	2915	0
568	20240108	105500	17595970	2915	2915	2915	2915	0
569	20240108	105400	17595970	2915	2915	2915	2915	0
570	20240108	105300	17595970	2915	2915	2915	2915	0
571	20240108	105200	17595970	2915	2915	2915	2915	0
572	20240108	105100	17595970	2915	2915	2915	2915	0
573	20240108	105000	17595970	2915	2915	2915	2915	0
574	20240108	104900	17595970	2915	2915	2915	2915	0
575	20240108	104800	17595970	2915	2915	2915	2915	0
576	20240108	104700	17595970	2915	2915	2915	2915	0
577	20240108	104600	17595970	2915	2915	2915	2915	0
578	20240108	104500	17595970	2915	2915	2915	2915	0
579	20240108	104400	17595970	2915	2915	2915	2915	0
580	20240108	104300	17595970	2915	2915	2915	2915	0
581	20240108	104200	17595970	2915	2915	2915	2915	0
582	20240108	104100	17595970	2915	2915	2915	2915	40
583	20240108	104000	17479370	2915	2925	2925	2915	2
584	20240108	103900	17473530	2915	2915	2915	2915	1
585	20240108	103800	17470615	2925	2925	2925	2925	0
586	20240108	103700	17470615	2925	2925	2925	2925	1
587	20240108	103600	17467690	2910	2910	2910	2910	340
588	20240108	103500	16478290	2910	2910	2910	2910	25
589	20240108	103400	16405540	2910	2910	2910	2910	0
590	20240108	103300	16405540	2910	2910	2910	2910	0
591	20240108	103200	16405540	2910	2910	2910	2910	0
592	20240108	103100	16405540	2910	2910	2910	2910	0
593	20240108	103000	16405540	2910	2925	2925	2910	2
594	20240108	102900	16399705	2910	2915	2915	2910	121
595	20240108	102800	16047095	2915	2935	2935	2915	72
596	20240108	102700	15837195	2935	2915	2935	2915	2
597	20240108	102600	15831345	2935	2935	2935	2915	11
598	20240108	102500	15799140	2935	2915	2935	2915	56
599	20240108	102400	15634980	2915	2915	2915	2915	0
600	20240108	102300	15634980	2915	2915	2915	2915	1
601	20240108	102200	15632065	2935	2935	2935	2935	1
602	20240108	102100	15629130	2915	2915	2915	2915	1
603	20240108	102000	15626215	2935	2930	2935	2915	52
604	20240108	101900	15473875	2935	2935	2935	2935	1
605	20240108	101800	15470940	2930	2910	2930	2910	53
606	20240108	101700	15315670	2930	2930	2930	2930	100
607	20240108	101600	15022670	2910	2910	2910	2910	0
608	20240108	101500	15022670	2910	2910	2910	2910	0
609	20240108	101400	15022670	2910	2930	2930	2910	2
610	20240108	101300	15016830	2910	2910	2910	2910	5
611	20240108	101200	15002280	2910	2910	2910	2910	0
612	20240108	101100	15002280	2910	2910	2910	2910	0
613	20240108	101000	15002280	2910	2910	2910	2910	0
614	20240108	100900	15002280	2910	2910	2910	2910	1
615	20240108	100800	14999370	2930	2910	2930	2910	2
616	20240108	100700	14993530	2905	2905	2905	2905	0
617	20240108	100600	14993530	2905	2905	2905	2905	0
618	20240108	100500	14993530	2905	2905	2905	2905	0
619	20240108	100400	14993530	2905	2910	2910	2905	380
620	20240108	100300	13889415	2910	2910	2910	2910	0
621	20240108	100200	13889415	2910	2910	2910	2910	1
622	20240108	100100	13886505	2930	2910	2930	2905	365
623	20240108	100000	12824120	2910	2930	2930	2910	2
624	20240108	095900	12818280	2905	2905	2935	2905	109
625	20240108	095800	12501470	2935	2930	2935	2905	8
626	20240108	095700	12478065	2905	2930	2935	2905	9
627	20240108	095600	12451715	2925	2925	2925	2925	0
628	20240108	095500	12451715	2925	2925	2925	2925	0
629	20240108	095400	12451715	2925	2925	2925	2905	3
630	20240108	095300	12442960	2905	2925	2925	2905	4
631	20240108	095200	12431300	2905	2905	2930	2905	5
632	20240108	095100	12416730	2930	2930	2930	2930	0
633	20240108	095000	12416730	2930	2930	2930	2930	0
634	20240108	094900	12416730	2930	2930	2930	2930	0
635	20240108	094800	12416730	2930	2930	2930	2930	1
636	20240108	094700	12413800	2900	2920	2920	2900	201
637	20240108	094600	11830140	2935	2935	2935	2935	0
638	20240108	094500	11830140	2935	2935	2935	2935	0
639	20240108	094400	11830140	2935	2935	2935	2935	0
640	20240108	094300	11830140	2935	2935	2935	2935	1
641	20240108	094200	11827205	2935	2935	2935	2935	2
642	20240108	094100	11821335	2935	2935	2935	2935	0
643	20240108	094000	11821335	2935	2935	2935	2935	4
644	20240108	093900	11809595	2935	2920	2935	2920	47
645	20240108	093800	11672275	2920	2920	2920	2920	0
646	20240108	093700	11672275	2920	2915	2920	2915	13
647	20240108	093600	11634335	2920	2920	2920	2920	8
648	20240108	093500	11610975	2920	2915	2920	2915	6
649	20240108	093400	11593480	2920	2920	2920	2920	3
650	20240108	093300	11584720	2920	2920	2920	2920	0
651	20240108	093200	11584720	2920	2920	2920	2920	2
652	20240108	093100	11578880	2925	2925	2925	2925	1
653	20240108	093000	11575955	2935	2930	2935	2930	10
654	20240108	092900	11546635	2940	2940	2940	2940	0
655	20240108	092800	11546635	2940	2940	2940	2940	0
656	20240108	092700	11546635	2940	2940	2940	2940	0
657	20240108	092600	11546635	2940	2940	2940	2940	0
658	20240108	092500	11546635	2940	2940	2940	2940	0
659	20240108	092400	11546635	2940	2940	2940	2940	0
660	20240108	092300	11546635	2940	2935	2940	2935	200
661	20240108	092200	10958665	2940	2940	2940	2940	0
662	20240108	092100	10958665	2940	2940	2940	2940	0
663	20240108	092000	10958665	2940	2940	2940	2940	0
664	20240108	091900	10958665	2940	2940	2940	2940	0
665	20240108	091800	10958665	2940	2935	2940	2935	2
666	20240108	091700	10952790	2935	2940	2940	2935	4
667	20240108	091600	10941035	2940	2940	2940	2940	0
668	20240108	091500	10941035	2940	2940	2940	2940	96
669	20240108	091400	10658795	2940	2940	2940	2940	33
670	20240108	091300	10561775	2940	2940	2940	2940	0
671	20240108	091200	10561775	2940	2940	2940	2940	5
672	20240108	091100	10547075	2935	2935	2935	2935	0
673	20240108	091000	10547075	2935	2935	2935	2935	2000
674	20240108	090900	4677075	2935	2935	2935	2935	8
675	20240108	090800	4653595	2940	2940	2940	2940	0
676	20240108	090700	4653595	2940	2940	2940	2940	0
677	20240108	090600	4653595	2940	2940	2940	2940	0
678	20240108	090500	4653595	2940	2940	2940	2940	0
679	20240108	090400	4653595	2940	2940	2940	2940	0
680	20240108	090300	4653595	2940	2940	2940	2940	20
681	20240108	090200	4594795	2940	2940	2940	2940	0
682	20240108	090100	4594795	2940	2930	2940	2930	572
683	20240108	090000	2914785	2905	2935	2935	2905	996