KissMeData/140520/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202500	46515650	2520	2520	2520	2520	298
3	20240111	202400	46515650	2520	2520	2520	2520	0
4	20240111	202300	46515650	2520	2520	2520	2520	0
5	20240111	202200	46515650	2520	2520	2520	2520	0
6	20240111	202100	46515650	2520	2520	2520	2520	0
7	20240111	202000	46515650	2520	2520	2520	2520	0
8	20240111	201900	46515650	2520	2520	2520	2520	0
9	20240111	201800	46515650	2520	2520	2520	2520	0
10	20240111	201700	46515650	2520	2520	2520	2520	0
11	20240111	201600	46515650	2520	2520	2520	2520	0
12	20240111	201500	46515650	2520	2520	2520	2520	0
13	20240111	201400	46515650	2520	2520	2520	2520	0
14	20240111	201300	46515650	2520	2520	2520	2520	0
15	20240111	201200	46515650	2520	2520	2520	2520	0
16	20240111	201100	46515650	2520	2520	2520	2520	0
17	20240111	201000	46515650	2520	2520	2520	2520	0
18	20240111	200900	46515650	2520	2520	2520	2520	0
19	20240111	200800	46515650	2520	2520	2520	2520	0
20	20240111	200700	46515650	2520	2520	2520	2520	0
21	20240111	200600	46515650	2520	2520	2520	2520	0
22	20240111	200500	46515650	2520	2520	2520	2520	0
23	20240111	200400	46515650	2520	2520	2520	2520	0
24	20240111	200300	46515650	2520	2520	2520	2520	0
25	20240111	200200	46515650	2520	2520	2520	2520	0
26	20240111	200100	46515650	2520	2520	2520	2520	0
27	20240111	200000	46515650	2520	2520	2520	2520	0
28	20240111	195900	46515650	2520	2520	2520	2520	0
29	20240111	195800	46515650	2520	2520	2520	2520	0
30	20240111	195700	46515650	2520	2520	2520	2520	0
31	20240111	195600	46515650	2520	2520	2520	2520	0
32	20240111	195500	46515650	2520	2520	2520	2520	298
33	20240111	195400	46515650	2520	2520	2520	2520	0
34	20240111	195300	46515650	2520	2520	2520	2520	0
35	20240111	195200	46515650	2520	2520	2520	2520	0
36	20240111	195100	46515650	2520	2520	2520	2520	0
37	20240111	195000	46515650	2520	2520	2520	2520	0
38	20240111	194900	46515650	2520	2520	2520	2520	0
39	20240111	194800	46515650	2520	2520	2520	2520	0
40	20240111	194700	46515650	2520	2520	2520	2520	0
41	20240111	194600	46515650	2520	2520	2520	2520	0
42	20240111	194500	46515650	2520	2520	2520	2520	0
43	20240111	194400	46515650	2520	2520	2520	2520	0
44	20240111	194300	46515650	2520	2520	2520	2520	0
45	20240111	194200	46515650	2520	2520	2520	2520	0
46	20240111	194100	46515650	2520	2520	2520	2520	0
47	20240111	194000	46515650	2520	2520	2520	2520	0
48	20240111	193900	46515650	2520	2520	2520	2520	0
49	20240111	193800	46515650	2520	2520	2520	2520	0
50	20240111	193700	46515650	2520	2520	2520	2520	0
51	20240111	193600	46515650	2520	2520	2520	2520	0
52	20240111	193500	46515650	2520	2520	2520	2520	0
53	20240111	193400	46515650	2520	2520	2520	2520	0
54	20240111	193300	46515650	2520	2520	2520	2520	0
55	20240111	193200	46515650	2520	2520	2520	2520	0
56	20240111	193100	46515650	2520	2520	2520	2520	0
57	20240111	193000	46515650	2520	2520	2520	2520	0
58	20240111	192900	46515650	2520	2520	2520	2520	0
59	20240111	192800	46515650	2520	2520	2520	2520	0
60	20240111	192700	46515650	2520	2520	2520	2520	0
61	20240111	192600	46515650	2520	2520	2520	2520	0
62	20240111	192500	46515650	2520	2520	2520	2520	298
63	20240111	192400	46515650	2520	2520	2520	2520	0
64	20240111	192300	46515650	2520	2520	2520	2520	0
65	20240111	192200	46515650	2520	2520	2520	2520	0
66	20240111	192100	46515650	2520	2520	2520	2520	0
67	20240111	192000	46515650	2520	2520	2520	2520	0
68	20240111	191900	46515650	2520	2520	2520	2520	0
69	20240111	191800	46515650	2520	2520	2520	2520	0
70	20240111	191700	46515650	2520	2520	2520	2520	0
71	20240111	191600	46515650	2520	2520	2520	2520	0
72	20240111	191500	46515650	2520	2520	2520	2520	0
73	20240111	191400	46515650	2520	2520	2520	2520	0
74	20240111	191300	46515650	2520	2520	2520	2520	0
75	20240111	191200	46515650	2520	2520	2520	2520	0
76	20240111	191100	46515650	2520	2520	2520	2520	0
77	20240111	191000	46515650	2520	2520	2520	2520	0
78	20240111	190900	46515650	2520	2520	2520	2520	0
79	20240111	190800	46515650	2520	2520	2520	2520	0
80	20240111	190700	46515650	2520	2520	2520	2520	0
81	20240111	190600	46515650	2520	2520	2520	2520	0
82	20240111	190500	46515650	2520	2520	2520	2520	0
83	20240111	190400	46515650	2520	2520	2520	2520	0
84	20240111	190300	46515650	2520	2520	2520	2520	0
85	20240111	190200	46515650	2520	2520	2520	2520	0
86	20240111	190100	46515650	2520	2520	2520	2520	0
87	20240111	190000	46515650	2520	2520	2520	2520	0
88	20240111	185900	46515650	2520	2520	2520	2520	0
89	20240111	185800	46515650	2520	2520	2520	2520	0
90	20240111	185700	46515650	2520	2520	2520	2520	0
91	20240111	185600	46515650	2520	2520	2520	2520	0
92	20240111	185500	46515650	2520	2520	2520	2520	298
93	20240111	185400	46515650	2520	2520	2520	2520	0
94	20240111	185300	46515650	2520	2520	2520	2520	0
95	20240111	185200	46515650	2520	2520	2520	2520	0
96	20240111	185100	46515650	2520	2520	2520	2520	0
97	20240111	185000	46515650	2520	2520	2520	2520	0
98	20240111	184900	46515650	2520	2520	2520	2520	0
99	20240111	184800	46515650	2520	2520	2520	2520	0
100	20240111	184700	46515650	2520	2520	2520	2520	0
101	20240111	184600	46515650	2520	2520	2520	2520	0
102	20240111	184500	46515650	2520	2520	2520	2520	0
103	20240111	184400	46515650	2520	2520	2520	2520	0
104	20240111	184300	46515650	2520	2520	2520	2520	0
105	20240111	184200	46515650	2520	2520	2520	2520	0
106	20240111	184100	46515650	2520	2520	2520	2520	0
107	20240111	184000	46515650	2520	2520	2520	2520	0
108	20240111	183900	46515650	2520	2520	2520	2520	0
109	20240111	183800	46515650	2520	2520	2520	2520	0
110	20240111	183700	46515650	2520	2520	2520	2520	0
111	20240111	183600	46515650	2520	2520	2520	2520	0
112	20240111	183500	46515650	2520	2520	2520	2520	0
113	20240111	183400	46515650	2520	2520	2520	2520	0
114	20240111	183300	46515650	2520	2520	2520	2520	0
115	20240111	183200	46515650	2520	2520	2520	2520	0
116	20240111	183100	46515650	2520	2520	2520	2520	0
117	20240111	183000	46515650	2520	2520	2520	2520	0
118	20240111	182900	46515650	2520	2520	2520	2520	0
119	20240111	182800	46515650	2520	2520	2520	2520	0
120	20240111	182700	46515650	2520	2520	2520	2520	0
121	20240111	182600	46515650	2520	2520	2520	2520	0
122	20240111	182500	46515650	2520	2520	2520	2520	298
123	20240111	182400	46515650	2520	2520	2520	2520	0
124	20240111	182300	46515650	2520	2520	2520	2520	0
125	20240111	182200	46515650	2520	2520	2520	2520	0
126	20240111	182100	46515650	2520	2520	2520	2520	0
127	20240111	182000	46515650	2520	2520	2520	2520	0
128	20240111	181900	46515650	2520	2520	2520	2520	0
129	20240111	181800	46515650	2520	2520	2520	2520	0
130	20240111	181700	46515650	2520	2520	2520	2520	0
131	20240111	181600	46515650	2520	2520	2520	2520	0
132	20240111	181500	46515650	2520	2520	2520	2520	0
133	20240111	181400	46515650	2520	2520	2520	2520	0
134	20240111	181300	46515650	2520	2520	2520	2520	0
135	20240111	181200	46515650	2520	2520	2520	2520	0
136	20240111	181100	46515650	2520	2520	2520	2520	0
137	20240111	181000	46515650	2520	2520	2520	2520	0
138	20240111	180900	46515650	2520	2520	2520	2520	0
139	20240111	180800	46515650	2520	2520	2520	2520	0
140	20240111	180700	46515650	2520	2520	2520	2520	0
141	20240111	180600	46515650	2520	2520	2520	2520	0
142	20240111	180500	46515650	2520	2520	2520	2520	0
143	20240111	180400	46515650	2520	2520	2520	2520	0
144	20240111	180300	46515650	2520	2520	2520	2520	0
145	20240111	180200	46515650	2520	2520	2520	2520	0
146	20240111	180100	46515650	2520	2520	2520	2520	0
147	20240111	180000	46515650	2520	2520	2520	2520	0
148	20240111	175900	46515650	2520	2520	2520	2520	0
149	20240111	175800	46515650	2520	2520	2520	2520	0
150	20240111	175700	46515650	2520	2520	2520	2520	0
151	20240111	175600	46515650	2520	2520	2520	2520	0
152	20240111	175500	46515650	2520	2520	2520	2520	298
153	20240111	175400	46515650	2520	2520	2520	2520	0
154	20240111	175300	46515650	2520	2520	2520	2520	0
155	20240111	175200	46515650	2520	2520	2520	2520	0
156	20240111	175100	46515650	2520	2520	2520	2520	0
157	20240111	175000	46515650	2520	2520	2520	2520	0
158	20240111	174900	46515650	2520	2520	2520	2520	0
159	20240111	174800	46515650	2520	2520	2520	2520	0
160	20240111	174700	46515650	2520	2520	2520	2520	0
161	20240111	174600	46515650	2520	2520	2520	2520	0
162	20240111	174500	46515650	2520	2520	2520	2520	0
163	20240111	174400	46515650	2520	2520	2520	2520	0
164	20240111	174300	46515650	2520	2520	2520	2520	0
165	20240111	174200	46515650	2520	2520	2520	2520	0
166	20240111	174100	46515650	2520	2520	2520	2520	0
167	20240111	174000	46515650	2520	2520	2520	2520	0
168	20240111	173900	46515650	2520	2520	2520	2520	0
169	20240111	173800	46515650	2520	2520	2520	2520	0
170	20240111	173700	46515650	2520	2520	2520	2520	0
171	20240111	173600	46515650	2520	2520	2520	2520	0
172	20240111	173500	46515650	2520	2520	2520	2520	0
173	20240111	173400	46515650	2520	2520	2520	2520	0
174	20240111	173300	46515650	2520	2520	2520	2520	0
175	20240111	173200	46515650	2520	2520	2520	2520	0
176	20240111	173100	46515650	2520	2520	2520	2520	0
177	20240111	173000	46515650	2520	2520	2520	2520	0
178	20240111	172900	46515650	2520	2520	2520	2520	0
179	20240111	172800	46515650	2520	2520	2520	2520	0
180	20240111	172700	46515650	2520	2520	2520	2520	0
181	20240111	172600	46515650	2520	2520	2520	2520	0
182	20240111	172500	46515650	2520	2520	2520	2520	298
183	20240111	172400	46515650	2520	2520	2520	2520	0
184	20240111	172300	46515650	2520	2520	2520	2520	0
185	20240111	172200	46515650	2520	2520	2520	2520	0
186	20240111	172100	46515650	2520	2520	2520	2520	0
187	20240111	172000	46515650	2520	2520	2520	2520	0
188	20240111	171900	46515650	2520	2520	2520	2520	0
189	20240111	171800	46515650	2520	2520	2520	2520	0
190	20240111	171700	46515650	2520	2520	2520	2520	0
191	20240111	171600	46515650	2520	2520	2520	2520	0
192	20240111	171500	46515650	2520	2520	2520	2520	0
193	20240111	171400	46515650	2520	2520	2520	2520	0
194	20240111	171300	46515650	2520	2520	2520	2520	0
195	20240111	171200	46515650	2520	2520	2520	2520	0
196	20240111	171100	46515650	2520	2520	2520	2520	0
197	20240111	171000	46515650	2520	2520	2520	2520	0
198	20240111	170900	46515650	2520	2520	2520	2520	0
199	20240111	170800	46515650	2520	2520	2520	2520	0
200	20240111	170700	46515650	2520	2520	2520	2520	0
201	20240111	170600	46515650	2520	2520	2520	2520	0
202	20240111	170500	46515650	2520	2520	2520	2520	0
203	20240111	170400	46515650	2520	2520	2520	2520	0
204	20240111	170300	46515650	2520	2520	2520	2520	0
205	20240111	170200	46515650	2520	2520	2520	2520	0
206	20240111	170100	46515650	2520	2520	2520	2520	0
207	20240111	170000	46515650	2520	2520	2520	2520	0
208	20240111	165900	46515650	2520	2520	2520	2520	0
209	20240111	165800	46515650	2520	2520	2520	2520	0
210	20240111	165700	46515650	2520	2520	2520	2520	0
211	20240111	165600	46515650	2520	2520	2520	2520	0
212	20240111	165500	46515650	2520	2520	2520	2520	298
213	20240111	165400	46515650	2520	2520	2520	2520	0
214	20240111	165300	46515650	2520	2520	2520	2520	0
215	20240111	165200	46515650	2520	2520	2520	2520	0
216	20240111	165100	46515650	2520	2520	2520	2520	0
217	20240111	165000	46515650	2520	2520	2520	2520	0
218	20240111	164900	46515650	2520	2520	2520	2520	0
219	20240111	164800	46515650	2520	2520	2520	2520	0
220	20240111	164700	46515650	2520	2520	2520	2520	0
221	20240111	164600	46515650	2520	2520	2520	2520	0
222	20240111	164500	46515650	2520	2520	2520	2520	0
223	20240111	164400	46515650	2520	2520	2520	2520	0
224	20240111	164300	46515650	2520	2520	2520	2520	0
225	20240111	164200	46515650	2520	2520	2520	2520	0
226	20240111	164100	46515650	2520	2520	2520	2520	0
227	20240111	164000	46515650	2520	2520	2520	2520	0
228	20240111	163900	46515650	2520	2520	2520	2520	0
229	20240111	163800	46515650	2520	2520	2520	2520	0
230	20240111	163700	46515650	2520	2520	2520	2520	0
231	20240111	163600	46515650	2520	2520	2520	2520	0
232	20240111	163500	46515650	2520	2520	2520	2520	0
233	20240111	163400	46515650	2520	2520	2520	2520	0
234	20240111	163300	46515650	2520	2520	2520	2520	0
235	20240111	163200	46515650	2520	2520	2520	2520	0
236	20240111	163100	46515650	2520	2520	2520	2520	0
237	20240111	163000	46515650	2520	2520	2520	2520	0
238	20240111	162900	46515650	2520	2520	2520	2520	0
239	20240111	162800	46515650	2520	2520	2520	2520	0
240	20240111	162700	46515650	2520	2520	2520	2520	0
241	20240111	162600	46515650	2520	2520	2520	2520	0
242	20240111	162500	46515650	2520	2520	2520	2520	298
243	20240111	162400	46515650	2520	2520	2520	2520	0
244	20240111	162300	46515650	2520	2520	2520	2520	0
245	20240111	162200	46515650	2520	2520	2520	2520	0
246	20240111	162100	46515650	2520	2520	2520	2520	0
247	20240111	162000	46515650	2520	2520	2520	2520	0
248	20240111	161900	46515650	2520	2520	2520	2520	0
249	20240111	161800	46515650	2520	2520	2520	2520	0
250	20240111	161700	46515650	2520	2520	2520	2520	0
251	20240111	161600	46515650	2520	2520	2520	2520	0
252	20240111	161500	46515650	2520	2520	2520	2520	0
253	20240111	161400	46515650	2520	2520	2520	2520	0
254	20240111	161300	46515650	2520	2520	2520	2520	0
255	20240111	161200	46515650	2520	2520	2520	2520	0
256	20240111	161100	46515650	2520	2520	2520	2520	0
257	20240111	161000	46515650	2520	2520	2520	2520	0
258	20240111	160900	46515650	2520	2520	2520	2520	0
259	20240111	160800	46515650	2520	2520	2520	2520	0
260	20240111	160700	46515650	2520	2520	2520	2520	0
261	20240111	160600	46515650	2520	2520	2520	2520	0
262	20240111	160500	46515650	2520	2520	2520	2520	0
263	20240111	160400	46515650	2520	2520	2520	2520	0
264	20240111	160300	46515650	2520	2520	2520	2520	0
265	20240111	160200	46515650	2520	2520	2520	2520	0
266	20240111	160100	46515650	2520	2520	2520	2520	0
267	20240111	160000	46515650	2520	2520	2520	2520	0
268	20240111	155900	46515650	2520	2520	2520	2520	0
269	20240111	155800	46515650	2520	2520	2520	2520	0
270	20240111	155700	46515650	2520	2520	2520	2520	0
271	20240111	155600	46515650	2520	2520	2520	2520	0
272	20240111	155500	46515650	2520	2520	2520	2520	298
273	20240111	155400	46515650	2520	2520	2520	2520	0
274	20240111	155300	46515650	2520	2520	2520	2520	0
275	20240111	155200	46515650	2520	2520	2520	2520	0
276	20240111	155100	46515650	2520	2520	2520	2520	0
277	20240111	155000	46515650	2520	2520	2520	2520	0
278	20240111	154900	46515650	2520	2520	2520	2520	0
279	20240111	154800	46515650	2520	2520	2520	2520	0
280	20240111	154700	46515650	2520	2520	2520	2520	0
281	20240111	154600	46515650	2520	2520	2520	2520	0
282	20240111	154500	46515650	2520	2520	2520	2520	0
283	20240111	154400	46515650	2520	2520	2520	2520	0
284	20240111	154300	46515650	2520	2520	2520	2520	0
285	20240111	154200	46515650	2520	2520	2520	2520	0
286	20240111	154100	46515650	2520	2520	2520	2520	0
287	20240111	154000	46515650	2520	2520	2520	2520	0
288	20240111	153900	46515650	2520	2520	2520	2520	0
289	20240111	153800	46515650	2520	2520	2520	2520	0
290	20240111	153700	46515650	2520	2520	2520	2520	0
291	20240111	153600	46515650	2520	2520	2520	2520	0
292	20240111	153500	46515650	2520	2520	2520	2520	0
293	20240111	153400	46515650	2520	2520	2520	2520	0
294	20240111	153300	46515650	2520	2520	2520	2520	0
295	20240111	153200	46515650	2520	2520	2520	2520	0
296	20240111	153100	46515650	2520	2520	2520	2520	0
297	20240111	153000	46515650	2520	2520	2520	2520	298
298	20240111	152900	45764690	2530	2530	2530	2530	0
299	20240111	152800	45764690	2530	2530	2530	2530	0
300	20240111	152700	45764690	2530	2530	2530	2530	0
301	20240111	152600	45764690	2530	2530	2530	2530	0
302	20240111	152500	45764690	2530	2530	2530	2530	0
303	20240111	152400	45764690	2530	2530	2530	2530	0
304	20240111	152300	45764690	2530	2530	2530	2530	0
305	20240111	152200	45764690	2530	2530	2530	2530	0
306	20240111	152100	45764690	2530	2530	2530	2530	0
307	20240111	152000	45764690	2530	2530	2530	2530	0
308	20240111	151900	45764690	2530	2530	2530	2530	0
309	20240111	151800	45764690	2530	2530	2530	2530	0
310	20240111	151700	45764690	2530	2530	2530	2530	0
311	20240111	151600	45764690	2530	2530	2530	2530	30
312	20240111	151500	45688790	2530	2530	2530	2530	0
313	20240111	151400	45688790	2530	2530	2530	2530	0
314	20240111	151300	45688790	2530	2530	2530	2530	0
315	20240111	151200	45688790	2530	2530	2530	2530	20
316	20240111	151100	45638190	2530	2530	2530	2530	26
317	20240111	151000	45572410	2530	2530	2530	2530	0
318	20240111	150900	45572410	2530	2530	2530	2530	1
319	20240111	150800	45569880	2520	2525	2525	2520	26
320	20240111	150700	45504235	2525	2525	2525	2525	0
321	20240111	150600	45504235	2525	2525	2525	2525	0
322	20240111	150500	45504235	2525	2525	2525	2525	0
323	20240111	150400	45504235	2525	2525	2525	2525	0
324	20240111	150300	45504235	2525	2525	2525	2525	0
325	20240111	150200	45504235	2525	2525	2525	2525	0
326	20240111	150100	45504235	2525	2525	2525	2525	0
327	20240111	150000	45504235	2525	2525	2525	2525	0
328	20240111	145900	45504235	2525	2525	2525	2525	1
329	20240111	145800	45501710	2530	2530	2530	2530	0
330	20240111	145700	45501710	2530	2530	2530	2530	0
331	20240111	145600	45501710	2530	2530	2530	2530	2
332	20240111	145500	45496650	2530	2530	2530	2530	0
333	20240111	145400	45496650	2530	2530	2530	2530	0
334	20240111	145300	45496650	2530	2530	2530	2530	10
335	20240111	145200	45471350	2530	2530	2530	2530	0
336	20240111	145100	45471350	2530	2530	2530	2530	1
337	20240111	145000	45468820	2530	2530	2530	2530	200
338	20240111	144900	44962820	2530	2530	2530	2530	5
339	20240111	144800	44950170	2535	2535	2535	2535	0
340	20240111	144700	44950170	2535	2535	2535	2535	310
341	20240111	144600	44164320	2525	2525	2525	2525	1
342	20240111	144500	44161795	2535	2535	2535	2535	0
343	20240111	144400	44161795	2535	2535	2535	2535	0
344	20240111	144300	44161795	2535	2535	2535	2535	0
345	20240111	144200	44161795	2535	2520	2535	2510	7027
346	20240111	144100	26498700	2520	2520	2520	2520	0
347	20240111	144000	26498700	2520	2530	2530	2520	3000
348	20240111	143900	18922280	2530	2530	2530	2530	0
349	20240111	143800	18922280	2530	2530	2530	2530	0
350	20240111	143700	18922280	2530	2530	2530	2530	0
351	20240111	143600	18922280	2530	2530	2530	2530	0
352	20240111	143500	18922280	2530	2535	2535	2530	200
353	20240111	143400	18416030	2530	2530	2530	2530	0
354	20240111	143300	18416030	2530	2530	2530	2530	0
355	20240111	143200	18416030	2530	2530	2530	2530	0
356	20240111	143100	18416030	2530	2530	2530	2530	0
357	20240111	143000	18416030	2530	2530	2530	2530	0
358	20240111	142900	18416030	2530	2530	2530	2530	0
359	20240111	142800	18416030	2530	2530	2530	2530	0
360	20240111	142700	18416030	2530	2535	2535	2530	3000
361	20240111	142600	10822100	2540	2540	2540	2540	0
362	20240111	142500	10822100	2540	2540	2540	2540	0
363	20240111	142400	10822100	2540	2540	2540	2540	0
364	20240111	142300	10822100	2540	2540	2540	2540	0
365	20240111	142200	10822100	2540	2540	2540	2540	0
366	20240111	142100	10822100	2540	2540	2540	2540	30
367	20240111	142000	10745900	2540	2540	2540	2540	5
368	20240111	141900	10733200	2540	2540	2540	2540	0
369	20240111	141800	10733200	2540	2540	2540	2540	9
370	20240111	141700	10710340	2535	2535	2535	2535	0
371	20240111	141600	10710340	2535	2535	2535	2535	0
372	20240111	141500	10710340	2535	2535	2535	2535	0
373	20240111	141400	10710340	2535	2535	2535	2535	0
374	20240111	141300	10710340	2535	2535	2535	2535	0
375	20240111	141200	10710340	2535	2535	2535	2535	0
376	20240111	141100	10710340	2535	2535	2535	2535	0
377	20240111	141000	10710340	2535	2535	2535	2535	0
378	20240111	140900	10710340	2535	2535	2535	2535	16
379	20240111	140800	10669780	2540	2540	2540	2540	0
380	20240111	140700	10669780	2540	2540	2540	2540	0
381	20240111	140600	10669780	2540	2540	2540	2540	0
382	20240111	140500	10669780	2540	2540	2540	2540	0
383	20240111	140400	10669780	2540	2540	2540	2540	0
384	20240111	140300	10669780	2540	2540	2540	2540	0
385	20240111	140200	10669780	2540	2540	2540	2540	0
386	20240111	140100	10669780	2540	2540	2540	2540	0
387	20240111	140000	10669780	2540	2540	2540	2540	2
388	20240111	135900	10664700	2540	2540	2540	2540	0
389	20240111	135800	10664700	2540	2540	2540	2540	50
390	20240111	135700	10537700	2540	2540	2540	2540	0
391	20240111	135600	10537700	2540	2540	2540	2540	1
392	20240111	135500	10535160	2540	2540	2540	2540	0
393	20240111	135400	10535160	2540	2540	2540	2540	0
394	20240111	135300	10535160	2540	2540	2540	2540	50
395	20240111	135200	10408160	2540	2540	2540	2540	50
396	20240111	135100	10281160	2540	2540	2540	2540	0
397	20240111	135000	10281160	2540	2540	2540	2540	0
398	20240111	134900	10281160	2540	2540	2540	2540	0
399	20240111	134800	10281160	2540	2540	2540	2540	0
400	20240111	134700	10281160	2540	2540	2540	2540	0
401	20240111	134600	10281160	2540	2540	2540	2540	0
402	20240111	134500	10281160	2540	2540	2540	2540	1
403	20240111	134400	10278620	2540	2540	2540	2540	0
404	20240111	134300	10278620	2540	2540	2540	2540	5
405	20240111	134200	10265920	2540	2540	2540	2540	0
406	20240111	134100	10265920	2540	2540	2540	2540	0
407	20240111	134000	10265920	2540	2540	2540	2540	0
408	20240111	133900	10265920	2540	2540	2540	2540	0
409	20240111	133800	10265920	2540	2540	2540	2540	0
410	20240111	133700	10265920	2540	2540	2540	2540	0
411	20240111	133600	10265920	2540	2540	2540	2540	0
412	20240111	133500	10265920	2540	2540	2540	2540	0
413	20240111	133400	10265920	2540	2540	2540	2540	0
414	20240111	133300	10265920	2540	2540	2540	2540	0
415	20240111	133200	10265920	2540	2540	2540	2540	0
416	20240111	133100	10265920	2540	2540	2540	2540	0
417	20240111	133000	10265920	2540	2540	2540	2540	0
418	20240111	132900	10265920	2540	2540	2540	2540	0
419	20240111	132800	10265920	2540	2540	2540	2540	0
420	20240111	132700	10265920	2540	2540	2540	2540	0
421	20240111	132600	10265920	2540	2540	2540	2540	0
422	20240111	132500	10265920	2540	2540	2540	2540	0
423	20240111	132400	10265920	2540	2540	2540	2540	0
424	20240111	132300	10265920	2540	2540	2540	2540	0
425	20240111	132200	10265920	2540	2540	2540	2540	0
426	20240111	132100	10265920	2540	2540	2540	2540	0
427	20240111	132000	10265920	2540	2540	2540	2540	0
428	20240111	131900	10265920	2540	2540	2540	2540	2
429	20240111	131800	10260840	2540	2540	2540	2540	1
430	20240111	131700	10258300	2540	2540	2540	2540	10
431	20240111	131600	10232900	2530	2530	2530	2530	0
432	20240111	131500	10232900	2530	2530	2530	2530	0
433	20240111	131400	10232900	2530	2530	2530	2530	1
434	20240111	131300	10230370	2540	2540	2540	2540	0
435	20240111	131200	10230370	2540	2540	2540	2540	0
436	20240111	131100	10230370	2540	2540	2540	2540	0
437	20240111	131000	10230370	2540	2540	2540	2540	0
438	20240111	130900	10230370	2540	2540	2540	2540	0
439	20240111	130800	10230370	2540	2540	2540	2540	0
440	20240111	130700	10230370	2540	2540	2540	2540	0
441	20240111	130600	10230370	2540	2540	2540	2540	0
442	20240111	130500	10230370	2540	2540	2540	2540	0
443	20240111	130400	10230370	2540	2540	2540	2540	0
444	20240111	130300	10230370	2540	2540	2540	2540	0
445	20240111	130200	10230370	2540	2540	2540	2540	0
446	20240111	130100	10230370	2540	2540	2540	2540	20
447	20240111	130000	10179570	2540	2540	2540	2540	4
448	20240111	125900	10169410	2530	2530	2530	2530	0
449	20240111	125800	10169410	2530	2530	2530	2530	191
450	20240111	125700	9686180	2535	2535	2535	2535	0
451	20240111	125600	9686180	2535	2535	2535	2535	141
452	20240111	125500	9328745	2540	2540	2540	2540	0
453	20240111	125400	9328745	2540	2540	2540	2540	0
454	20240111	125300	9328745	2540	2540	2540	2540	0
455	20240111	125200	9328745	2540	2540	2540	2540	0
456	20240111	125100	9328745	2540	2540	2540	2540	0
457	20240111	125000	9328745	2540	2540	2540	2540	0
458	20240111	124900	9328745	2540	2540	2540	2540	1
459	20240111	124800	9326205	2540	2540	2540	2540	0
460	20240111	124700	9326205	2540	2540	2540	2540	0
461	20240111	124600	9326205	2540	2540	2540	2540	1
462	20240111	124500	9323665	2540	2540	2540	2540	0
463	20240111	124400	9323665	2540	2540	2540	2540	0
464	20240111	124300	9323665	2540	2540	2540	2540	0
465	20240111	124200	9323665	2540	2540	2540	2540	0
466	20240111	124100	9323665	2540	2540	2540	2540	0
467	20240111	124000	9323665	2540	2540	2540	2540	20
468	20240111	123900	9272865	2545	2545	2545	2545	0
469	20240111	123800	9272865	2545	2545	2545	2545	0
470	20240111	123700	9272865	2545	2545	2545	2545	1
471	20240111	123600	9270320	2545	2545	2545	2545	0
472	20240111	123500	9270320	2545	2545	2545	2545	0
473	20240111	123400	9270320	2545	2545	2545	2545	0
474	20240111	123300	9270320	2545	2545	2545	2545	0
475	20240111	123200	9270320	2545	2545	2545	2545	0
476	20240111	123100	9270320	2545	2545	2545	2545	0
477	20240111	123000	9270320	2545	2545	2545	2545	0
478	20240111	122900	9270320	2545	2545	2545	2545	0
479	20240111	122800	9270320	2545	2545	2545	2545	0
480	20240111	122700	9270320	2545	2545	2545	2545	0
481	20240111	122600	9270320	2545	2545	2545	2545	3
482	20240111	122500	9262685	2545	2545	2545	2545	0
483	20240111	122400	9262685	2545	2545	2545	2545	0
484	20240111	122300	9262685	2545	2545	2545	2545	0
485	20240111	122200	9262685	2545	2545	2545	2545	0
486	20240111	122100	9262685	2545	2545	2545	2545	0
487	20240111	122000	9262685	2545	2545	2545	2545	0
488	20240111	121900	9262685	2545	2545	2545	2545	0
489	20240111	121800	9262685	2545	2545	2545	2545	0
490	20240111	121700	9262685	2545	2545	2545	2545	0
491	20240111	121600	9262685	2545	2545	2545	2545	0
492	20240111	121500	9262685	2545	2545	2545	2545	0
493	20240111	121400	9262685	2545	2545	2545	2545	0
494	20240111	121300	9262685	2545	2545	2545	2545	0
495	20240111	121200	9262685	2545	2545	2545	2545	0
496	20240111	121100	9262685	2545	2545	2545	2545	0
497	20240111	121000	9262685	2545	2545	2545	2545	0
498	20240111	120900	9262685	2545	2545	2545	2545	0
499	20240111	120800	9262685	2545	2545	2545	2545	0
500	20240111	120700	9262685	2545	2545	2545	2545	0
501	20240111	120600	9262685	2545	2545	2545	2545	0
502	20240111	120500	9262685	2545	2545	2545	2545	0
503	20240111	120400	9262685	2545	2545	2545	2545	0
504	20240111	120300	9262685	2545	2545	2545	2545	0
505	20240111	120200	9262685	2545	2545	2545	2545	0
506	20240111	120100	9262685	2545	2545	2545	2545	0
507	20240111	120000	9262685	2545	2545	2545	2545	0
508	20240111	115900	9262685	2545	2545	2545	2545	0
509	20240111	115800	9262685	2545	2545	2545	2545	0
510	20240111	115700	9262685	2545	2545	2545	2545	0
511	20240111	115600	9262685	2545	2545	2545	2545	0
512	20240111	115500	9262685	2545	2545	2545	2545	0
513	20240111	115400	9262685	2545	2545	2545	2545	0
514	20240111	115300	9262685	2545	2545	2545	2545	0
515	20240111	115200	9262685	2545	2545	2545	2545	0
516	20240111	115100	9262685	2545	2545	2545	2545	0
517	20240111	115000	9262685	2545	2545	2545	2545	0
518	20240111	114900	9262685	2545	2545	2545	2545	0
519	20240111	114800	9262685	2545	2545	2545	2545	0
520	20240111	114700	9262685	2545	2545	2545	2545	0
521	20240111	114600	9262685	2545	2545	2545	2545	0
522	20240111	114500	9262685	2545	2545	2545	2545	0
523	20240111	114400	9262685	2545	2545	2545	2545	0
524	20240111	114300	9262685	2545	2545	2545	2545	0
525	20240111	114200	9262685	2545	2545	2545	2545	0
526	20240111	114100	9262685	2545	2545	2545	2545	0
527	20240111	114000	9262685	2545	2545	2545	2545	0
528	20240111	113900	9262685	2545	2545	2545	2545	0
529	20240111	113800	9262685	2545	2545	2545	2545	0
530	20240111	113700	9262685	2545	2545	2545	2545	0
531	20240111	113600	9262685	2545	2545	2545	2545	0
532	20240111	113500	9262685	2545	2545	2545	2545	0
533	20240111	113400	9262685	2545	2545	2545	2545	0
534	20240111	113300	9262685	2545	2545	2545	2545	0
535	20240111	113200	9262685	2545	2545	2545	2545	0
536	20240111	113100	9262685	2545	2545	2545	2545	0
537	20240111	113000	9262685	2545	2545	2545	2545	0
538	20240111	112900	9262685	2545	2545	2545	2545	0
539	20240111	112800	9262685	2545	2545	2545	2545	0
540	20240111	112700	9262685	2545	2545	2545	2545	0
541	20240111	112600	9262685	2545	2545	2545	2545	0
542	20240111	112500	9262685	2545	2545	2545	2545	0
543	20240111	112400	9262685	2545	2545	2545	2545	196
544	20240111	112300	8763865	2530	2530	2530	2530	5
545	20240111	112200	8751215	2545	2545	2545	2545	0
546	20240111	112100	8751215	2545	2545	2545	2545	0
547	20240111	112000	8751215	2545	2545	2545	2545	0
548	20240111	111900	8751215	2545	2545	2545	2545	0
549	20240111	111800	8751215	2545	2545	2545	2545	0
550	20240111	111700	8751215	2545	2545	2545	2545	0
551	20240111	111600	8751215	2545	2545	2545	2545	0
552	20240111	111500	8751215	2545	2545	2545	2545	0
553	20240111	111400	8751215	2545	2545	2545	2545	0
554	20240111	111300	8751215	2545	2545	2545	2545	0
555	20240111	111200	8751215	2545	2545	2545	2545	1
556	20240111	111100	8748670	2530	2530	2530	2530	200
557	20240111	111000	8242670	2530	2530	2530	2530	0
558	20240111	110900	8242670	2530	2530	2530	2530	0
559	20240111	110800	8242670	2530	2540	2540	2530	707
560	20240111	110700	6451150	2545	2545	2545	2545	500
561	20240111	110600	5178650	2545	2545	2545	2545	0
562	20240111	110500	5178650	2545	2545	2545	2545	0
563	20240111	110400	5178650	2545	2545	2545	2545	0
564	20240111	110300	5178650	2545	2545	2545	2545	0
565	20240111	110200	5178650	2545	2545	2545	2545	0
566	20240111	110100	5178650	2545	2545	2545	2545	0
567	20240111	110000	5178650	2545	2545	2545	2545	0
568	20240111	105900	5178650	2545	2545	2545	2545	0
569	20240111	105800	5178650	2545	2545	2545	2545	0
570	20240111	105700	5178650	2545	2545	2545	2545	0
571	20240111	105600	5178650	2545	2545	2545	2545	0
572	20240111	105500	5178650	2545	2545	2545	2545	0
573	20240111	105400	5178650	2545	2545	2545	2545	0
574	20240111	105300	5178650	2545	2545	2545	2545	0
575	20240111	105200	5178650	2545	2545	2545	2545	0
576	20240111	105100	5178650	2545	2545	2545	2545	0
577	20240111	105000	5178650	2545	2545	2545	2545	0
578	20240111	104900	5178650	2545	2545	2545	2545	0
579	20240111	104800	5178650	2545	2545	2545	2545	0
580	20240111	104700	5178650	2545	2545	2545	2545	0
581	20240111	104600	5178650	2545	2545	2545	2545	0
582	20240111	104500	5178650	2545	2545	2545	2545	0
583	20240111	104400	5178650	2545	2545	2545	2545	0
584	20240111	104300	5178650	2545	2545	2545	2545	0
585	20240111	104200	5178650	2545	2545	2545	2545	0
586	20240111	104100	5178650	2545	2545	2545	2545	0
587	20240111	104000	5178650	2545	2545	2545	2545	0
588	20240111	103900	5178650	2545	2545	2545	2545	0
589	20240111	103800	5178650	2545	2545	2545	2545	0
590	20240111	103700	5178650	2545	2545	2545	2545	0
591	20240111	103600	5178650	2545	2545	2545	2545	0
592	20240111	103500	5178650	2545	2545	2545	2545	0
593	20240111	103400	5178650	2545	2545	2545	2545	0
594	20240111	103300	5178650	2545	2545	2545	2545	0
595	20240111	103200	5178650	2545	2545	2545	2545	0
596	20240111	103100	5178650	2545	2545	2545	2545	0
597	20240111	103000	5178650	2545	2545	2545	2545	0
598	20240111	102900	5178650	2545	2545	2545	2545	3
599	20240111	102800	5171015	2545	2545	2545	2545	0
600	20240111	102700	5171015	2545	2545	2545	2545	0
601	20240111	102600	5171015	2545	2540	2545	2540	3
602	20240111	102500	5163385	2530	2530	2530	2530	0
603	20240111	102400	5163385	2530	2530	2530	2530	0
604	20240111	102300	5163385	2530	2530	2530	2530	0
605	20240111	102200	5163385	2530	2530	2530	2530	35
606	20240111	102100	5074835	2545	2545	2545	2545	1
607	20240111	102000	5072290	2545	2545	2545	2545	0
608	20240111	101900	5072290	2545	2545	2545	2545	0
609	20240111	101800	5072290	2545	2545	2545	2545	0
610	20240111	101700	5072290	2545	2545	2545	2545	0
611	20240111	101600	5072290	2545	2540	2545	2540	2
612	20240111	101500	5067205	2530	2530	2530	2530	0
613	20240111	101400	5067205	2530	2530	2530	2530	0
614	20240111	101300	5067205	2530	2530	2530	2530	0
615	20240111	101200	5067205	2530	2530	2530	2530	0
616	20240111	101100	5067205	2530	2530	2530	2530	0
617	20240111	101000	5067205	2530	2530	2530	2530	0
618	20240111	100900	5067205	2530	2530	2530	2530	0
619	20240111	100800	5067205	2530	2530	2530	2530	1
620	20240111	100700	5064675	2530	2530	2530	2530	0
621	20240111	100600	5064675	2530	2535	2535	2530	35
622	20240111	100500	4976005	2535	2535	2535	2535	8
623	20240111	100400	4955725	2535	2535	2535	2535	8
624	20240111	100300	4935445	2535	2535	2535	2535	212
625	20240111	100200	4398025	2540	2540	2540	2540	0
626	20240111	100100	4398025	2540	2540	2540	2540	0
627	20240111	100000	4398025	2540	2540	2540	2540	0
628	20240111	095900	4398025	2540	2540	2540	2540	0
629	20240111	095800	4398025	2540	2540	2540	2540	13
630	20240111	095700	4365005	2535	2535	2535	2535	312
631	20240111	095600	3574085	2545	2545	2545	2545	39
632	20240111	095500	3474830	2545	2545	2545	2545	0
633	20240111	095400	3474830	2545	2545	2545	2545	1
634	20240111	095300	3472285	2540	2540	2540	2540	0
635	20240111	095200	3472285	2540	2540	2540	2540	0
636	20240111	095100	3472285	2540	2540	2540	2540	5
637	20240111	095000	3459585	2535	2535	2535	2535	0
638	20240111	094900	3459585	2535	2535	2535	2535	0
639	20240111	094800	3459585	2535	2535	2535	2535	1
640	20240111	094700	3457050	2535	2535	2535	2535	0
641	20240111	094600	3457050	2535	2535	2535	2535	61
642	20240111	094500	3302415	2530	2530	2530	2530	50
643	20240111	094400	3175915	2535	2535	2535	2535	1
644	20240111	094300	3173380	2535	2535	2535	2535	0
645	20240111	094200	3173380	2535	2535	2535	2535	0
646	20240111	094100	3173380	2535	2535	2535	2535	0
647	20240111	094000	3173380	2535	2535	2535	2535	0
648	20240111	093900	3173380	2535	2535	2535	2535	0
649	20240111	093800	3173380	2535	2535	2535	2535	2
650	20240111	093700	3168310	2535	2535	2535	2535	10
651	20240111	093600	3142960	2535	2535	2535	2535	10
652	20240111	093500	3117610	2535	2535	2535	2535	62
653	20240111	093400	2960440	2535	2535	2535	2535	0
654	20240111	093300	2960440	2535	2535	2535	2535	0
655	20240111	093200	2960440	2535	2535	2535	2535	0
656	20240111	093100	2960440	2535	2535	2535	2535	7
657	20240111	093000	2942695	2530	2535	2535	2530	109
658	20240111	092900	2666880	2535	2535	2535	2535	214
659	20240111	092800	2124390	2535	2535	2535	2535	0
660	20240111	092700	2124390	2535	2535	2535	2535	1
661	20240111	092600	2121855	2550	2550	2550	2550	0
662	20240111	092500	2121855	2550	2545	2550	2545	3
663	20240111	092400	2114215	2550	2550	2550	2550	0
664	20240111	092300	2114215	2550	2545	2550	2545	50
665	20240111	092200	1986765	2540	2540	2540	2540	20
666	20240111	092100	1935965	2550	2550	2550	2550	0
667	20240111	092000	1935965	2550	2550	2550	2550	0
668	20240111	091900	1935965	2550	2540	2550	2540	50
669	20240111	091800	1808475	2540	2540	2540	2540	73
670	20240111	091700	1623055	2535	2535	2535	2535	0
671	20240111	091600	1623055	2535	2535	2535	2535	0
672	20240111	091500	1623055	2535	2535	2535	2535	0
673	20240111	091400	1623055	2535	2535	2535	2535	0
674	20240111	091300	1623055	2535	2535	2535	2535	0
675	20240111	091200	1623055	2535	2535	2535	2535	0
676	20240111	091100	1623055	2535	2535	2535	2535	0
677	20240111	091000	1623055	2535	2535	2535	2535	0
678	20240111	090900	1623055	2535	2535	2535	2535	0
679	20240111	090800	1623055	2535	2535	2535	2535	0
680	20240111	090700	1623055	2535	2535	2535	2535	0
681	20240111	090600	1623055	2535	2535	2535	2535	0
682	20240111	090500	1623055	2535	2535	2535	2535	0
683	20240111	090400	1623055	2535	2535	2535	2535	0
684	20240111	090300	1623055	2535	2535	2535	2535	1
685	20240111	090200	1620520	2540	2540	2540	2540	0
686	20240111	090100	1620520	2540	2540	2540	2540	5
687	20240111	090000	1607820	2540	2540	2540	2540	58