KissMeData/130500/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	202100	67237635	2935	2935	2935	2935	91
3	20240109	202000	67237635	2935	2935	2935	2935	0
4	20240109	201900	67237635	2935	2935	2935	2935	0
5	20240109	201800	67237635	2935	2935	2935	2935	0
6	20240109	201700	67237635	2935	2935	2935	2935	0
7	20240109	201600	67237635	2935	2935	2935	2935	0
8	20240109	201500	67237635	2935	2935	2935	2935	0
9	20240109	201400	67237635	2935	2935	2935	2935	0
10	20240109	201300	67237635	2935	2935	2935	2935	0
11	20240109	201200	67237635	2935	2935	2935	2935	0
12	20240109	201100	67237635	2935	2935	2935	2935	0
13	20240109	201000	67237635	2935	2935	2935	2935	0
14	20240109	200900	67237635	2935	2935	2935	2935	0
15	20240109	200800	67237635	2935	2935	2935	2935	0
16	20240109	200700	67237635	2935	2935	2935	2935	0
17	20240109	200600	67237635	2935	2935	2935	2935	0
18	20240109	200500	67237635	2935	2935	2935	2935	0
19	20240109	200400	67237635	2935	2935	2935	2935	0
20	20240109	200300	67237635	2935	2935	2935	2935	0
21	20240109	200200	67237635	2935	2935	2935	2935	0
22	20240109	200100	67237635	2935	2935	2935	2935	0
23	20240109	200000	67237635	2935	2935	2935	2935	0
24	20240109	195900	67237635	2935	2935	2935	2935	0
25	20240109	195800	67237635	2935	2935	2935	2935	0
26	20240109	195700	67237635	2935	2935	2935	2935	0
27	20240109	195600	67237635	2935	2935	2935	2935	0
28	20240109	195500	67237635	2935	2935	2935	2935	0
29	20240109	195400	67237635	2935	2935	2935	2935	0
30	20240109	195300	67237635	2935	2935	2935	2935	0
31	20240109	195200	67237635	2935	2935	2935	2935	0
32	20240109	195100	67237635	2935	2935	2935	2935	91
33	20240109	195000	67237635	2935	2935	2935	2935	0
34	20240109	194900	67237635	2935	2935	2935	2935	0
35	20240109	194800	67237635	2935	2935	2935	2935	0
36	20240109	194700	67237635	2935	2935	2935	2935	0
37	20240109	194600	67237635	2935	2935	2935	2935	0
38	20240109	194500	67237635	2935	2935	2935	2935	0
39	20240109	194400	67237635	2935	2935	2935	2935	0
40	20240109	194300	67237635	2935	2935	2935	2935	0
41	20240109	194200	67237635	2935	2935	2935	2935	0
42	20240109	194100	67237635	2935	2935	2935	2935	0
43	20240109	194000	67237635	2935	2935	2935	2935	0
44	20240109	193900	67237635	2935	2935	2935	2935	0
45	20240109	193800	67237635	2935	2935	2935	2935	0
46	20240109	193700	67237635	2935	2935	2935	2935	0
47	20240109	193600	67237635	2935	2935	2935	2935	0
48	20240109	193500	67237635	2935	2935	2935	2935	0
49	20240109	193400	67237635	2935	2935	2935	2935	0
50	20240109	193300	67237635	2935	2935	2935	2935	0
51	20240109	193200	67237635	2935	2935	2935	2935	0
52	20240109	193100	67237635	2935	2935	2935	2935	0
53	20240109	193000	67237635	2935	2935	2935	2935	0
54	20240109	192900	67237635	2935	2935	2935	2935	0
55	20240109	192800	67237635	2935	2935	2935	2935	0
56	20240109	192700	67237635	2935	2935	2935	2935	0
57	20240109	192600	67237635	2935	2935	2935	2935	0
58	20240109	192500	67237635	2935	2935	2935	2935	0
59	20240109	192400	67237635	2935	2935	2935	2935	0
60	20240109	192300	67237635	2935	2935	2935	2935	0
61	20240109	192200	67237635	2935	2935	2935	2935	0
62	20240109	192100	67237635	2935	2935	2935	2935	91
63	20240109	192000	67237635	2935	2935	2935	2935	0
64	20240109	191900	67237635	2935	2935	2935	2935	0
65	20240109	191800	67237635	2935	2935	2935	2935	0
66	20240109	191700	67237635	2935	2935	2935	2935	0
67	20240109	191600	67237635	2935	2935	2935	2935	0
68	20240109	191500	67237635	2935	2935	2935	2935	0
69	20240109	191400	67237635	2935	2935	2935	2935	0
70	20240109	191300	67237635	2935	2935	2935	2935	0
71	20240109	191200	67237635	2935	2935	2935	2935	0
72	20240109	191100	67237635	2935	2935	2935	2935	0
73	20240109	191000	67237635	2935	2935	2935	2935	0
74	20240109	190900	67237635	2935	2935	2935	2935	0
75	20240109	190800	67237635	2935	2935	2935	2935	0
76	20240109	190700	67237635	2935	2935	2935	2935	0
77	20240109	190600	67237635	2935	2935	2935	2935	0
78	20240109	190500	67237635	2935	2935	2935	2935	0
79	20240109	190400	67237635	2935	2935	2935	2935	0
80	20240109	190300	67237635	2935	2935	2935	2935	0
81	20240109	190200	67237635	2935	2935	2935	2935	0
82	20240109	190100	67237635	2935	2935	2935	2935	0
83	20240109	190000	67237635	2935	2935	2935	2935	0
84	20240109	185900	67237635	2935	2935	2935	2935	0
85	20240109	185800	67237635	2935	2935	2935	2935	0
86	20240109	185700	67237635	2935	2935	2935	2935	0
87	20240109	185600	67237635	2935	2935	2935	2935	0
88	20240109	185500	67237635	2935	2935	2935	2935	0
89	20240109	185400	67237635	2935	2935	2935	2935	0
90	20240109	185300	67237635	2935	2935	2935	2935	0
91	20240109	185200	67237635	2935	2935	2935	2935	0
92	20240109	185100	67237635	2935	2935	2935	2935	91
93	20240109	185000	67237635	2935	2935	2935	2935	0
94	20240109	184900	67237635	2935	2935	2935	2935	0
95	20240109	184800	67237635	2935	2935	2935	2935	0
96	20240109	184700	67237635	2935	2935	2935	2935	0
97	20240109	184600	67237635	2935	2935	2935	2935	0
98	20240109	184500	67237635	2935	2935	2935	2935	0
99	20240109	184400	67237635	2935	2935	2935	2935	0
100	20240109	184300	67237635	2935	2935	2935	2935	0
101	20240109	184200	67237635	2935	2935	2935	2935	0
102	20240109	184100	67237635	2935	2935	2935	2935	0
103	20240109	184000	67237635	2935	2935	2935	2935	0
104	20240109	183900	67237635	2935	2935	2935	2935	0
105	20240109	183800	67237635	2935	2935	2935	2935	0
106	20240109	183700	67237635	2935	2935	2935	2935	0
107	20240109	183600	67237635	2935	2935	2935	2935	0
108	20240109	183500	67237635	2935	2935	2935	2935	0
109	20240109	183400	67237635	2935	2935	2935	2935	0
110	20240109	183300	67237635	2935	2935	2935	2935	0
111	20240109	183200	67237635	2935	2935	2935	2935	0
112	20240109	183100	67237635	2935	2935	2935	2935	0
113	20240109	183000	67237635	2935	2935	2935	2935	0
114	20240109	182900	67237635	2935	2935	2935	2935	0
115	20240109	182800	67237635	2935	2935	2935	2935	0
116	20240109	182700	67237635	2935	2935	2935	2935	0
117	20240109	182600	67237635	2935	2935	2935	2935	0
118	20240109	182500	67237635	2935	2935	2935	2935	0
119	20240109	182400	67237635	2935	2935	2935	2935	0
120	20240109	182300	67237635	2935	2935	2935	2935	0
121	20240109	182200	67237635	2935	2935	2935	2935	0
122	20240109	182100	67237635	2935	2935	2935	2935	91
123	20240109	182000	67237635	2935	2935	2935	2935	0
124	20240109	181900	67237635	2935	2935	2935	2935	0
125	20240109	181800	67237635	2935	2935	2935	2935	0
126	20240109	181700	67237635	2935	2935	2935	2935	0
127	20240109	181600	67237635	2935	2935	2935	2935	0
128	20240109	181500	67237635	2935	2935	2935	2935	0
129	20240109	181400	67237635	2935	2935	2935	2935	0
130	20240109	181300	67237635	2935	2935	2935	2935	0
131	20240109	181200	67237635	2935	2935	2935	2935	0
132	20240109	181100	67237635	2935	2935	2935	2935	0
133	20240109	181000	67237635	2935	2935	2935	2935	0
134	20240109	180900	67237635	2935	2935	2935	2935	0
135	20240109	180800	67237635	2935	2935	2935	2935	0
136	20240109	180700	67237635	2935	2935	2935	2935	0
137	20240109	180600	67237635	2935	2935	2935	2935	0
138	20240109	180500	67237635	2935	2935	2935	2935	0
139	20240109	180400	67237635	2935	2935	2935	2935	0
140	20240109	180300	67237635	2935	2935	2935	2935	0
141	20240109	180200	67237635	2935	2935	2935	2935	0
142	20240109	180100	67237635	2935	2935	2935	2935	0
143	20240109	180000	67237635	2935	2935	2935	2935	0
144	20240109	175900	67237635	2935	2935	2935	2935	0
145	20240109	175800	67237635	2935	2935	2935	2935	0
146	20240109	175700	67237635	2935	2935	2935	2935	0
147	20240109	175600	67237635	2935	2935	2935	2935	0
148	20240109	175500	67237635	2935	2935	2935	2935	0
149	20240109	175400	67237635	2935	2935	2935	2935	0
150	20240109	175300	67237635	2935	2935	2935	2935	0
151	20240109	175200	67237635	2935	2935	2935	2935	0
152	20240109	175100	67237635	2935	2935	2935	2935	91
153	20240109	175000	67237635	2935	2935	2935	2935	0
154	20240109	174900	67237635	2935	2935	2935	2935	0
155	20240109	174800	67237635	2935	2935	2935	2935	0
156	20240109	174700	67237635	2935	2935	2935	2935	0
157	20240109	174600	67237635	2935	2935	2935	2935	0
158	20240109	174500	67237635	2935	2935	2935	2935	0
159	20240109	174400	67237635	2935	2935	2935	2935	0
160	20240109	174300	67237635	2935	2935	2935	2935	0
161	20240109	174200	67237635	2935	2935	2935	2935	0
162	20240109	174100	67237635	2935	2935	2935	2935	0
163	20240109	174000	67237635	2935	2935	2935	2935	0
164	20240109	173900	67237635	2935	2935	2935	2935	0
165	20240109	173800	67237635	2935	2935	2935	2935	0
166	20240109	173700	67237635	2935	2935	2935	2935	0
167	20240109	173600	67237635	2935	2935	2935	2935	0
168	20240109	173500	67237635	2935	2935	2935	2935	0
169	20240109	173400	67237635	2935	2935	2935	2935	0
170	20240109	173300	67237635	2935	2935	2935	2935	0
171	20240109	173200	67237635	2935	2935	2935	2935	0
172	20240109	173100	67237635	2935	2935	2935	2935	0
173	20240109	173000	67237635	2935	2935	2935	2935	0
174	20240109	172900	67237635	2935	2935	2935	2935	0
175	20240109	172800	67237635	2935	2935	2935	2935	0
176	20240109	172700	67237635	2935	2935	2935	2935	0
177	20240109	172600	67237635	2935	2935	2935	2935	0
178	20240109	172500	67237635	2935	2935	2935	2935	0
179	20240109	172400	67237635	2935	2935	2935	2935	0
180	20240109	172300	67237635	2935	2935	2935	2935	0
181	20240109	172200	67237635	2935	2935	2935	2935	0
182	20240109	172100	67237635	2935	2935	2935	2935	91
183	20240109	172000	67237635	2935	2935	2935	2935	0
184	20240109	171900	67237635	2935	2935	2935	2935	0
185	20240109	171800	67237635	2935	2935	2935	2935	0
186	20240109	171700	67237635	2935	2935	2935	2935	0
187	20240109	171600	67237635	2935	2935	2935	2935	0
188	20240109	171500	67237635	2935	2935	2935	2935	0
189	20240109	171400	67237635	2935	2935	2935	2935	0
190	20240109	171300	67237635	2935	2935	2935	2935	0
191	20240109	171200	67237635	2935	2935	2935	2935	0
192	20240109	171100	67237635	2935	2935	2935	2935	0
193	20240109	171000	67237635	2935	2935	2935	2935	0
194	20240109	170900	67237635	2935	2935	2935	2935	0
195	20240109	170800	67237635	2935	2935	2935	2935	0
196	20240109	170700	67237635	2935	2935	2935	2935	0
197	20240109	170600	67237635	2935	2935	2935	2935	0
198	20240109	170500	67237635	2935	2935	2935	2935	0
199	20240109	170400	67237635	2935	2935	2935	2935	0
200	20240109	170300	67237635	2935	2935	2935	2935	0
201	20240109	170200	67237635	2935	2935	2935	2935	0
202	20240109	170100	67237635	2935	2935	2935	2935	0
203	20240109	170000	67237635	2935	2935	2935	2935	0
204	20240109	165900	67237635	2935	2935	2935	2935	0
205	20240109	165800	67237635	2935	2935	2935	2935	0
206	20240109	165700	67237635	2935	2935	2935	2935	0
207	20240109	165600	67237635	2935	2935	2935	2935	0
208	20240109	165500	67237635	2935	2935	2935	2935	0
209	20240109	165400	67237635	2935	2935	2935	2935	0
210	20240109	165300	67237635	2935	2935	2935	2935	0
211	20240109	165200	67237635	2935	2935	2935	2935	0
212	20240109	165100	67237635	2935	2935	2935	2935	91
213	20240109	165000	67237635	2935	2935	2935	2935	0
214	20240109	164900	67237635	2935	2935	2935	2935	0
215	20240109	164800	67237635	2935	2935	2935	2935	0
216	20240109	164700	67237635	2935	2935	2935	2935	0
217	20240109	164600	67237635	2935	2935	2935	2935	0
218	20240109	164500	67237635	2935	2935	2935	2935	0
219	20240109	164400	67237635	2935	2935	2935	2935	0
220	20240109	164300	67237635	2935	2935	2935	2935	0
221	20240109	164200	67237635	2935	2935	2935	2935	0
222	20240109	164100	67237635	2935	2935	2935	2935	0
223	20240109	164000	67237635	2935	2935	2935	2935	0
224	20240109	163900	67237635	2935	2935	2935	2935	0
225	20240109	163800	67237635	2935	2935	2935	2935	0
226	20240109	163700	67237635	2935	2935	2935	2935	0
227	20240109	163600	67237635	2935	2935	2935	2935	0
228	20240109	163500	67237635	2935	2935	2935	2935	0
229	20240109	163400	67237635	2935	2935	2935	2935	0
230	20240109	163300	67237635	2935	2935	2935	2935	0
231	20240109	163200	67237635	2935	2935	2935	2935	0
232	20240109	163100	67237635	2935	2935	2935	2935	0
233	20240109	163000	67237635	2935	2935	2935	2935	0
234	20240109	162900	67237635	2935	2935	2935	2935	0
235	20240109	162800	67237635	2935	2935	2935	2935	0
236	20240109	162700	67237635	2935	2935	2935	2935	0
237	20240109	162600	67237635	2935	2935	2935	2935	0
238	20240109	162500	67237635	2935	2935	2935	2935	0
239	20240109	162400	67237635	2935	2935	2935	2935	0
240	20240109	162300	67237635	2935	2935	2935	2935	0
241	20240109	162200	67237635	2935	2935	2935	2935	0
242	20240109	162100	67237635	2935	2935	2935	2935	91
243	20240109	162000	67237635	2935	2935	2935	2935	0
244	20240109	161900	67237635	2935	2935	2935	2935	0
245	20240109	161800	67237635	2935	2935	2935	2935	0
246	20240109	161700	67237635	2935	2935	2935	2935	0
247	20240109	161600	67237635	2935	2935	2935	2935	0
248	20240109	161500	67237635	2935	2935	2935	2935	0
249	20240109	161400	67237635	2935	2935	2935	2935	0
250	20240109	161300	67237635	2935	2935	2935	2935	0
251	20240109	161200	67237635	2935	2935	2935	2935	0
252	20240109	161100	67237635	2935	2935	2935	2935	0
253	20240109	161000	67237635	2935	2935	2935	2935	0
254	20240109	160900	67237635	2935	2935	2935	2935	0
255	20240109	160800	67237635	2935	2935	2935	2935	0
256	20240109	160700	67237635	2935	2935	2935	2935	0
257	20240109	160600	67237635	2935	2935	2935	2935	0
258	20240109	160500	67237635	2935	2935	2935	2935	0
259	20240109	160400	67237635	2935	2935	2935	2935	0
260	20240109	160300	67237635	2935	2935	2935	2935	0
261	20240109	160200	67237635	2935	2935	2935	2935	0
262	20240109	160100	67237635	2935	2935	2935	2935	0
263	20240109	160000	67237635	2935	2935	2935	2935	0
264	20240109	155900	67237635	2935	2935	2935	2935	0
265	20240109	155800	67237635	2935	2935	2935	2935	0
266	20240109	155700	67237635	2935	2935	2935	2935	0
267	20240109	155600	67237635	2935	2935	2935	2935	0
268	20240109	155500	67237635	2935	2935	2935	2935	0
269	20240109	155400	67237635	2935	2935	2935	2935	0
270	20240109	155300	67237635	2935	2935	2935	2935	0
271	20240109	155200	67237635	2935	2935	2935	2935	0
272	20240109	155100	67237635	2935	2935	2935	2935	91
273	20240109	155000	67237635	2935	2935	2935	2935	0
274	20240109	154900	67237635	2935	2935	2935	2935	0
275	20240109	154800	67237635	2935	2935	2935	2935	0
276	20240109	154700	67237635	2935	2935	2935	2935	0
277	20240109	154600	67237635	2935	2935	2935	2935	0
278	20240109	154500	67237635	2935	2935	2935	2935	0
279	20240109	154400	67237635	2935	2935	2935	2935	0
280	20240109	154300	67237635	2935	2935	2935	2935	0
281	20240109	154200	67237635	2935	2935	2935	2935	0
282	20240109	154100	67237635	2935	2935	2935	2935	0
283	20240109	154000	67237635	2935	2935	2935	2935	0
284	20240109	153900	67237635	2935	2935	2935	2935	0
285	20240109	153800	67237635	2935	2935	2935	2935	0
286	20240109	153700	67237635	2935	2935	2935	2935	0
287	20240109	153600	67237635	2935	2935	2935	2935	0
288	20240109	153500	67237635	2935	2935	2935	2935	0
289	20240109	153400	67237635	2935	2935	2935	2935	0
290	20240109	153300	67237635	2935	2935	2935	2935	0
291	20240109	153200	67237635	2935	2935	2935	2935	0
292	20240109	153100	67237635	2935	2935	2935	2935	0
293	20240109	153000	67237635	2935	2935	2935	2935	91
294	20240109	152900	66970550	2930	2930	2930	2930	0
295	20240109	152800	66970550	2930	2930	2930	2930	0
296	20240109	152700	66970550	2930	2930	2930	2930	0
297	20240109	152600	66970550	2930	2930	2930	2930	0
298	20240109	152500	66970550	2930	2930	2930	2930	0
299	20240109	152400	66970550	2930	2930	2930	2930	0
300	20240109	152300	66970550	2930	2930	2930	2930	0
301	20240109	152200	66970550	2930	2930	2930	2930	0
302	20240109	152100	66970550	2930	2930	2930	2930	0
303	20240109	152000	66970550	2930	2930	2930	2930	0
304	20240109	151900	66970550	2930	2930	2930	2930	0
305	20240109	151800	66970550	2930	2930	2930	2930	0
306	20240109	151700	66970550	2930	2930	2930	2930	0
307	20240109	151600	66970550	2930	2930	2930	2930	0
308	20240109	151500	66970550	2930	2930	2930	2930	0
309	20240109	151400	66970550	2930	2930	2930	2930	1
310	20240109	151300	66967620	2930	2930	2930	2930	1
311	20240109	151200	66964690	2915	2915	2915	2915	0
312	20240109	151100	66964690	2915	2915	2915	2915	0
313	20240109	151000	66964690	2915	2915	2915	2915	1000
314	20240109	150900	64049690	2920	2920	2920	2920	107
315	20240109	150800	63737250	2915	2920	2920	2915	259
316	20240109	150700	62981570	2920	2920	2920	2920	0
317	20240109	150600	62981570	2920	2920	2920	2920	0
318	20240109	150500	62981570	2920	2920	2920	2920	0
319	20240109	150400	62981570	2920	2920	2920	2920	0
320	20240109	150300	62981570	2920	2920	2920	2920	0
321	20240109	150200	62981570	2920	2920	2920	2920	0
322	20240109	150100	62981570	2920	2920	2920	2920	0
323	20240109	150000	62981570	2920	2925	2925	2920	3000
324	20240109	145900	54215995	2925	2925	2925	2925	0
325	20240109	145800	54215995	2925	2925	2925	2925	0
326	20240109	145700	54215995	2925	2925	2925	2925	0
327	20240109	145600	54215995	2925	2925	2925	2925	0
328	20240109	145500	54215995	2925	2925	2925	2925	0
329	20240109	145400	54215995	2925	2925	2925	2925	200
330	20240109	145300	53630995	2925	2930	2930	2925	893
331	20240109	145200	51014630	2935	2935	2935	2935	0
332	20240109	145100	51014630	2935	2935	2935	2935	0
333	20240109	145000	51014630	2935	2935	2935	2935	0
334	20240109	144900	51014630	2935	2935	2935	2935	0
335	20240109	144800	51014630	2935	2935	2935	2935	0
336	20240109	144700	51014630	2935	2935	2935	2935	0
337	20240109	144600	51014630	2935	2935	2935	2935	0
338	20240109	144500	51014630	2935	2935	2935	2935	0
339	20240109	144400	51014630	2935	2935	2935	2935	0
340	20240109	144300	51014630	2935	2935	2935	2935	0
341	20240109	144200	51014630	2935	2935	2935	2935	0
342	20240109	144100	51014630	2935	2935	2935	2935	0
343	20240109	144000	51014630	2935	2935	2935	2935	0
344	20240109	143900	51014630	2935	2935	2935	2935	0
345	20240109	143800	51014630	2935	2935	2935	2935	0
346	20240109	143700	51014630	2935	2935	2935	2935	5
347	20240109	143600	50999955	2935	2935	2935	2935	0
348	20240109	143500	50999955	2935	2935	2935	2935	0
349	20240109	143400	50999955	2935	2935	2935	2935	2
350	20240109	143300	50994085	2935	2935	2935	2935	2
351	20240109	143200	50988215	2935	2935	2935	2935	0
352	20240109	143100	50988215	2935	2935	2935	2935	0
353	20240109	143000	50988215	2935	2935	2935	2935	0
354	20240109	142900	50988215	2935	2935	2935	2935	0
355	20240109	142800	50988215	2935	2935	2935	2935	0
356	20240109	142700	50988215	2935	2935	2935	2935	0
357	20240109	142600	50988215	2935	2935	2935	2935	0
358	20240109	142500	50988215	2935	2935	2935	2935	0
359	20240109	142400	50988215	2935	2935	2935	2935	0
360	20240109	142300	50988215	2935	2935	2935	2935	0
361	20240109	142200	50988215	2935	2935	2935	2935	30
362	20240109	142100	50900165	2935	2935	2935	2935	0
363	20240109	142000	50900165	2935	2935	2935	2935	2
364	20240109	141900	50894295	2930	2930	2930	2930	0
365	20240109	141800	50894295	2930	2930	2930	2930	0
366	20240109	141700	50894295	2930	2930	2930	2930	0
367	20240109	141600	50894295	2930	2930	2930	2930	0
368	20240109	141500	50894295	2930	2930	2930	2930	0
369	20240109	141400	50894295	2930	2930	2930	2930	0
370	20240109	141300	50894295	2930	2930	2930	2930	0
371	20240109	141200	50894295	2930	2930	2930	2930	0
372	20240109	141100	50894295	2930	2930	2930	2930	0
373	20240109	141000	50894295	2930	2930	2930	2930	0
374	20240109	140900	50894295	2930	2930	2930	2930	0
375	20240109	140800	50894295	2930	2930	2930	2930	0
376	20240109	140700	50894295	2930	2930	2930	2930	0
377	20240109	140600	50894295	2930	2930	2930	2930	0
378	20240109	140500	50894295	2930	2930	2930	2930	0
379	20240109	140400	50894295	2930	2930	2930	2930	0
380	20240109	140300	50894295	2930	2930	2930	2930	0
381	20240109	140200	50894295	2930	2930	2930	2930	1
382	20240109	140100	50891365	2935	2935	2935	2935	0
383	20240109	140000	50891365	2935	2935	2935	2935	0
384	20240109	135900	50891365	2935	2935	2935	2935	25
385	20240109	135800	50817990	2930	2930	2930	2930	0
386	20240109	135700	50817990	2930	2930	2930	2930	0
387	20240109	135600	50817990	2930	2930	2930	2930	0
388	20240109	135500	50817990	2930	2930	2930	2930	0
389	20240109	135400	50817990	2930	2930	2930	2930	0
390	20240109	135300	50817990	2930	2930	2930	2930	0
391	20240109	135200	50817990	2930	2930	2930	2930	0
392	20240109	135100	50817990	2930	2930	2930	2930	0
393	20240109	135000	50817990	2930	2930	2930	2930	300
394	20240109	134900	49938990	2930	2930	2930	2930	0
395	20240109	134800	49938990	2930	2930	2930	2930	0
396	20240109	134700	49938990	2930	2930	2930	2930	0
397	20240109	134600	49938990	2930	2930	2930	2930	0
398	20240109	134500	49938990	2930	2930	2930	2930	0
399	20240109	134400	49938990	2930	2930	2930	2930	0
400	20240109	134300	49938990	2930	2930	2930	2930	0
401	20240109	134200	49938990	2930	2930	2930	2930	0
402	20240109	134100	49938990	2930	2930	2930	2930	0
403	20240109	134000	49938990	2930	2930	2930	2930	0
404	20240109	133900	49938990	2930	2930	2930	2930	0
405	20240109	133800	49938990	2930	2930	2930	2930	0
406	20240109	133700	49938990	2930	2930	2930	2930	0
407	20240109	133600	49938990	2930	2930	2930	2930	0
408	20240109	133500	49938990	2930	2930	2930	2930	35
409	20240109	133400	49836440	2930	2930	2930	2930	877
410	20240109	133300	47266830	2935	2935	2935	2935	0
411	20240109	133200	47266830	2935	2935	2935	2935	0
412	20240109	133100	47266830	2935	2935	2935	2935	0
413	20240109	133000	47266830	2935	2935	2935	2935	0
414	20240109	132900	47266830	2935	2935	2935	2935	0
415	20240109	132800	47266830	2935	2935	2935	2935	0
416	20240109	132700	47266830	2935	2935	2935	2935	0
417	20240109	132600	47266830	2935	2935	2935	2935	0
418	20240109	132500	47266830	2935	2935	2935	2935	50
419	20240109	132400	47120080	2935	2935	2935	2935	0
420	20240109	132300	47120080	2935	2935	2935	2935	0
421	20240109	132200	47120080	2935	2935	2935	2935	0
422	20240109	132100	47120080	2935	2935	2935	2935	0
423	20240109	132000	47120080	2935	2935	2935	2935	0
424	20240109	131900	47120080	2935	2935	2935	2935	2
425	20240109	131800	47114210	2935	2935	2935	2935	0
426	20240109	131700	47114210	2935	2935	2935	2935	0
427	20240109	131600	47114210	2935	2935	2935	2935	0
428	20240109	131500	47114210	2935	2935	2935	2935	0
429	20240109	131400	47114210	2935	2935	2935	2935	0
430	20240109	131300	47114210	2935	2935	2935	2935	0
431	20240109	131200	47114210	2935	2935	2935	2935	0
432	20240109	131100	47114210	2935	2935	2935	2935	0
433	20240109	131000	47114210	2935	2935	2935	2935	52
434	20240109	130900	46961590	2930	2930	2930	2930	0
435	20240109	130800	46961590	2930	2930	2930	2930	0
436	20240109	130700	46961590	2930	2930	2930	2930	0
437	20240109	130600	46961590	2930	2930	2930	2930	0
438	20240109	130500	46961590	2930	2930	2930	2930	0
439	20240109	130400	46961590	2930	2930	2930	2930	0
440	20240109	130300	46961590	2930	2930	2930	2930	593
441	20240109	130200	45224100	2935	2935	2935	2935	0
442	20240109	130100	45224100	2935	2935	2935	2935	0
443	20240109	130000	45224100	2935	2935	2935	2935	0
444	20240109	125900	45224100	2935	2935	2935	2935	0
445	20240109	125800	45224100	2935	2935	2935	2935	0
446	20240109	125700	45224100	2935	2935	2935	2935	0
447	20240109	125600	45224100	2935	2935	2935	2935	0
448	20240109	125500	45224100	2935	2935	2935	2935	0
449	20240109	125400	45224100	2935	2935	2935	2935	0
450	20240109	125300	45224100	2935	2935	2935	2935	0
451	20240109	125200	45224100	2935	2935	2935	2935	0
452	20240109	125100	45224100	2935	2935	2935	2935	0
453	20240109	125000	45224100	2935	2935	2935	2935	0
454	20240109	124900	45224100	2935	2935	2935	2935	25
455	20240109	124800	45150725	2935	2935	2935	2935	0
456	20240109	124700	45150725	2935	2935	2935	2935	0
457	20240109	124600	45150725	2935	2935	2935	2935	0
458	20240109	124500	45150725	2935	2935	2935	2935	0
459	20240109	124400	45150725	2935	2935	2935	2935	0
460	20240109	124300	45150725	2935	2935	2935	2935	277
461	20240109	124200	44337730	2940	2940	2940	2940	0
462	20240109	124100	44337730	2940	2940	2940	2940	0
463	20240109	124000	44337730	2940	2940	2940	2940	680
464	20240109	123900	42338530	2940	2940	2940	2940	20
465	20240109	123800	42279730	2935	2935	2935	2935	0
466	20240109	123700	42279730	2935	2935	2935	2935	419
467	20240109	123600	41049965	2930	2930	2930	2930	100
468	20240109	123500	40756965	2930	2930	2930	2930	0
469	20240109	123400	40756965	2930	2930	2930	2930	0
470	20240109	123300	40756965	2930	2930	2930	2930	0
471	20240109	123200	40756965	2930	2930	2930	2930	0
472	20240109	123100	40756965	2930	2930	2930	2930	2828
473	20240109	123000	32470925	2930	2930	2930	2930	0
474	20240109	122900	32470925	2930	2930	2930	2930	0
475	20240109	122800	32470925	2930	2930	2930	2930	0
476	20240109	122700	32470925	2930	2930	2930	2930	100
477	20240109	122600	32177925	2930	2930	2930	2930	0
478	20240109	122500	32177925	2930	2930	2930	2930	0
479	20240109	122400	32177925	2930	2930	2930	2930	0
480	20240109	122300	32177925	2930	2930	2930	2930	0
481	20240109	122200	32177925	2930	2930	2930	2930	0
482	20240109	122100	32177925	2930	2930	2930	2930	0
483	20240109	122000	32177925	2930	2930	2930	2930	50
484	20240109	121900	32031425	2920	2920	2920	2920	10
485	20240109	121800	32002225	2920	2920	2920	2920	0
486	20240109	121700	32002225	2920	2920	2920	2920	1168
487	20240109	121600	28591665	2920	2920	2920	2920	0
488	20240109	121500	28591665	2920	2925	2925	2920	50
489	20240109	121400	28445640	2920	2920	2920	2920	0
490	20240109	121300	28445640	2920	2925	2925	2920	1164
491	20240109	121200	25045535	2930	2930	2930	2930	0
492	20240109	121100	25045535	2930	2930	2930	2930	0
493	20240109	121000	25045535	2930	2930	2930	2930	0
494	20240109	120900	25045535	2930	2930	2930	2930	0
495	20240109	120800	25045535	2930	2930	2930	2930	0
496	20240109	120700	25045535	2930	2930	2930	2930	0
497	20240109	120600	25045535	2930	2930	2930	2930	0
498	20240109	120500	25045535	2930	2930	2930	2930	0
499	20240109	120400	25045535	2930	2930	2930	2930	0
500	20240109	120300	25045535	2930	2930	2930	2930	0
501	20240109	120200	25045535	2930	2930	2930	2930	0
502	20240109	120100	25045535	2930	2930	2930	2930	0
503	20240109	120000	25045535	2930	2930	2930	2930	0
504	20240109	115900	25045535	2930	2930	2930	2930	0
505	20240109	115800	25045535	2930	2930	2930	2930	0
506	20240109	115700	25045535	2930	2930	2930	2930	5
507	20240109	115600	25030885	2930	2930	2930	2930	0
508	20240109	115500	25030885	2930	2925	2930	2925	101
509	20240109	115400	24734960	2930	2930	2930	2930	0
510	20240109	115300	24734960	2930	2930	2930	2930	0
511	20240109	115200	24734960	2930	2930	2930	2930	0
512	20240109	115100	24734960	2930	2930	2930	2930	1
513	20240109	115000	24732030	2930	2930	2930	2930	0
514	20240109	114900	24732030	2930	2930	2930	2930	0
515	20240109	114800	24732030	2930	2930	2930	2930	0
516	20240109	114700	24732030	2930	2930	2930	2930	0
517	20240109	114600	24732030	2930	2930	2930	2930	0
518	20240109	114500	24732030	2930	2930	2930	2930	0
519	20240109	114400	24732030	2930	2925	2930	2925	83
520	20240109	114300	24489240	2925	2925	2925	2925	0
521	20240109	114200	24489240	2925	2925	2925	2925	0
522	20240109	114100	24489240	2925	2925	2925	2925	0
523	20240109	114000	24489240	2925	2925	2925	2925	0
524	20240109	113900	24489240	2925	2925	2925	2925	0
525	20240109	113800	24489240	2925	2925	2925	2925	0
526	20240109	113700	24489240	2925	2925	2925	2925	0
527	20240109	113600	24489240	2925	2925	2925	2925	205
528	20240109	113500	23889615	2925	2925	2925	2925	0
529	20240109	113400	23889615	2925	2925	2925	2925	0
530	20240109	113300	23889615	2925	2925	2925	2925	0
531	20240109	113200	23889615	2925	2925	2925	2925	2
532	20240109	113100	23883765	2930	2930	2930	2930	0
533	20240109	113000	23883765	2930	2930	2930	2930	0
534	20240109	112900	23883765	2930	2930	2930	2930	0
535	20240109	112800	23883765	2930	2930	2930	2930	0
536	20240109	112700	23883765	2930	2930	2930	2930	0
537	20240109	112600	23883765	2930	2930	2930	2930	0
538	20240109	112500	23883765	2930	2930	2930	2930	0
539	20240109	112400	23883765	2930	2930	2930	2930	0
540	20240109	112300	23883765	2930	2930	2930	2930	0
541	20240109	112200	23883765	2930	2930	2930	2930	2
542	20240109	112100	23877905	2930	2930	2930	2930	0
543	20240109	112000	23877905	2930	2930	2930	2930	0
544	20240109	111900	23877905	2930	2930	2930	2930	0
545	20240109	111800	23877905	2930	2930	2930	2930	286
546	20240109	111700	23039925	2930	2930	2930	2930	0
547	20240109	111600	23039925	2930	2935	2935	2930	19
548	20240109	111500	22984250	2930	2930	2930	2930	0
549	20240109	111400	22984250	2930	2930	2930	2930	0
550	20240109	111300	22984250	2930	2930	2930	2930	0
551	20240109	111200	22984250	2930	2930	2930	2930	0
552	20240109	111100	22984250	2930	2930	2930	2930	0
553	20240109	111000	22984250	2930	2930	2930	2930	0
554	20240109	110900	22984250	2930	2930	2930	2930	0
555	20240109	110800	22984250	2930	2930	2930	2930	0
556	20240109	110700	22984250	2930	2930	2930	2930	483
557	20240109	110600	21569060	2930	2930	2930	2930	0
558	20240109	110500	21569060	2930	2930	2930	2930	0
559	20240109	110400	21569060	2930	2930	2930	2930	359
560	20240109	110300	20517190	2930	2930	2930	2930	0
561	20240109	110200	20517190	2930	2930	2930	2930	13
562	20240109	110100	20479100	2930	2930	2930	2930	18
563	20240109	110000	20426360	2935	2935	2935	2935	0
564	20240109	105900	20426360	2935	2935	2935	2935	0
565	20240109	105800	20426360	2935	2935	2935	2935	0
566	20240109	105700	20426360	2935	2935	2935	2935	5
567	20240109	105600	20411685	2935	2935	2935	2935	0
568	20240109	105500	20411685	2935	2935	2935	2935	0
569	20240109	105400	20411685	2935	2935	2935	2935	0
570	20240109	105300	20411685	2935	2935	2935	2935	52
571	20240109	105200	20259065	2935	2935	2935	2935	0
572	20240109	105100	20259065	2935	2935	2935	2935	2
573	20240109	105000	20253195	2935	2935	2935	2935	25
574	20240109	104900	20179820	2935	2935	2935	2935	2
575	20240109	104800	20173950	2935	2935	2935	2935	0
576	20240109	104700	20173950	2935	2935	2935	2935	2
577	20240109	104600	20168080	2940	2940	2940	2940	0
578	20240109	104500	20168080	2940	2940	2940	2940	0
579	20240109	104400	20168080	2940	2940	2940	2940	0
580	20240109	104300	20168080	2940	2940	2940	2940	1940
581	20240109	104200	14464480	2935	2935	2935	2935	505
582	20240109	104100	12982305	2930	2930	2930	2930	0
583	20240109	104000	12982305	2930	2930	2930	2930	35
584	20240109	103900	12879755	2935	2935	2935	2935	0
585	20240109	103800	12879755	2935	2935	2935	2935	5
586	20240109	103700	12865080	2935	2935	2935	2935	0
587	20240109	103600	12865080	2935	2935	2935	2935	4
588	20240109	103500	12853340	2930	2930	2930	2930	20
589	20240109	103400	12794740	2930	2930	2930	2930	0
590	20240109	103300	12794740	2930	2930	2930	2930	10
591	20240109	103200	12765440	2930	2930	2930	2930	50
592	20240109	103100	12618940	2930	2930	2930	2930	0
593	20240109	103000	12618940	2930	2930	2930	2930	439
594	20240109	102900	11332670	2930	2930	2930	2930	32
595	20240109	102800	11238910	2935	2935	2935	2935	0
596	20240109	102700	11238910	2935	2935	2935	2935	0
597	20240109	102600	11238910	2935	2935	2935	2935	0
598	20240109	102500	11238910	2935	2935	2935	2935	1
599	20240109	102400	11235975	2930	2930	2930	2930	1
600	20240109	102300	11233045	2935	2935	2935	2935	0
601	20240109	102200	11233045	2935	2935	2935	2935	0
602	20240109	102100	11233045	2935	2935	2935	2935	0
603	20240109	102000	11233045	2935	2935	2935	2935	0
604	20240109	101900	11233045	2935	2935	2935	2935	0
605	20240109	101800	11233045	2935	2935	2935	2935	39
606	20240109	101700	11118580	2940	2940	2940	2940	1
607	20240109	101600	11115640	2935	2935	2935	2935	0
608	20240109	101500	11115640	2935	2935	2935	2935	0
609	20240109	101400	11115640	2935	2935	2935	2935	1
610	20240109	101300	11112705	2935	2935	2935	2935	0
611	20240109	101200	11112705	2935	2935	2935	2935	0
612	20240109	101100	11112705	2935	2935	2935	2935	0
613	20240109	101000	11112705	2935	2935	2935	2935	20
614	20240109	100900	11054005	2935	2935	2935	2935	10
615	20240109	100800	11024655	2940	2940	2940	2940	0
616	20240109	100700	11024655	2940	2940	2940	2940	0
617	20240109	100600	11024655	2940	2940	2940	2940	0
618	20240109	100500	11024655	2940	2940	2940	2940	0
619	20240109	100400	11024655	2940	2940	2940	2940	0
620	20240109	100300	11024655	2940	2940	2940	2940	0
621	20240109	100200	11024655	2940	2940	2940	2940	0
622	20240109	100100	11024655	2940	2940	2940	2940	1
623	20240109	100000	11021715	2940	2935	2940	2935	14
624	20240109	095900	10980620	2935	2935	2935	2935	0
625	20240109	095800	10980620	2935	2930	2935	2930	31
626	20240109	095700	10889640	2930	2930	2930	2930	608
627	20240109	095600	9108200	2935	2935	2935	2935	22
628	20240109	095500	9043630	2940	2940	2940	2940	0
629	20240109	095400	9043630	2940	2940	2940	2940	0
630	20240109	095300	9043630	2940	2940	2940	2940	0
631	20240109	095200	9043630	2940	2940	2940	2940	0
632	20240109	095100	9043630	2940	2940	2940	2940	0
633	20240109	095000	9043630	2940	2940	2940	2940	0
634	20240109	094900	9043630	2940	2940	2940	2940	1
635	20240109	094800	9040690	2940	2940	2940	2940	0
636	20240109	094700	9040690	2940	2940	2940	2940	0
637	20240109	094600	9040690	2940	2940	2940	2940	0
638	20240109	094500	9040690	2940	2940	2940	2940	0
639	20240109	094400	9040690	2940	2940	2940	2940	0
640	20240109	094300	9040690	2940	2940	2940	2940	0
641	20240109	094200	9040690	2940	2940	2940	2940	0
642	20240109	094100	9040690	2940	2940	2940	2940	0
643	20240109	094000	9040690	2940	2940	2940	2940	0
644	20240109	093900	9040690	2940	2940	2940	2940	1
645	20240109	093800	9037750	2940	2940	2940	2940	4
646	20240109	093700	9025990	2940	2940	2940	2940	2
647	20240109	093600	9020110	2940	2940	2940	2940	0
648	20240109	093500	9020110	2940	2940	2940	2940	0
649	20240109	093400	9020110	2940	2940	2940	2940	0
650	20240109	093300	9020110	2940	2940	2940	2940	484
651	20240109	093200	7597150	2940	2940	2940	2940	11
652	20240109	093100	7564810	2940	2940	2940	2940	0
653	20240109	093000	7564810	2940	2940	2940	2940	0
654	20240109	092900	7564810	2940	2935	2940	2935	37
655	20240109	092800	7456130	2940	2940	2940	2940	0
656	20240109	092700	7456130	2940	2940	2940	2940	0
657	20240109	092600	7456130	2940	2940	2940	2940	0
658	20240109	092500	7456130	2940	2930	2940	2930	117
659	20240109	092400	7113305	2930	2930	2930	2930	0
660	20240109	092300	7113305	2930	2935	2935	2930	506
661	20240109	092200	5630510	2940	2940	2940	2940	10
662	20240109	092100	5601110	2940	2940	2940	2940	0
663	20240109	092000	5601110	2940	2940	2940	2940	0
664	20240109	091900	5601110	2940	2940	2940	2940	10
665	20240109	091800	5571710	2940	2940	2940	2940	11
666	20240109	091700	5539370	2950	2950	2950	2950	0
667	20240109	091600	5539370	2950	2950	2950	2950	0
668	20240109	091500	5539370	2950	2950	2950	2950	0
669	20240109	091400	5539370	2950	2950	2950	2950	0
670	20240109	091300	5539370	2950	2950	2950	2950	0
671	20240109	091200	5539370	2950	2950	2950	2950	0
672	20240109	091100	5539370	2950	2950	2950	2950	0
673	20240109	091000	5539370	2950	2950	2950	2950	0
674	20240109	090900	5539370	2950	2950	2950	2950	0
675	20240109	090800	5539370	2950	2950	2950	2950	0
676	20240109	090700	5539370	2950	2950	2950	2950	0
677	20240109	090600	5539370	2950	2950	2950	2950	0
678	20240109	090500	5539370	2950	2950	2950	2950	0
679	20240109	090400	5539370	2950	2950	2950	2950	0
680	20240109	090300	5539370	2950	2950	2950	2950	0
681	20240109	090200	5539370	2950	2940	2950	2940	1694
682	20240109	090100	544600	2950	2935	2950	2935	175
683	20240109	090000	29300	2930	2930	2930	2930	10