KissMeData/143210/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	202600	28723505	2980	2980	2980	2980	321
3	20240103	202500	28723505	2980	2980	2980	2980	0
4	20240103	202400	28723505	2980	2980	2980	2980	0
5	20240103	202300	28723505	2980	2980	2980	2980	0
6	20240103	202200	28723505	2980	2980	2980	2980	0
7	20240103	202100	28723505	2980	2980	2980	2980	0
8	20240103	202000	28723505	2980	2980	2980	2980	0
9	20240103	201900	28723505	2980	2980	2980	2980	0
10	20240103	201800	28723505	2980	2980	2980	2980	0
11	20240103	201700	28723505	2980	2980	2980	2980	0
12	20240103	201600	28723505	2980	2980	2980	2980	0
13	20240103	201500	28723505	2980	2980	2980	2980	0
14	20240103	201400	28723505	2980	2980	2980	2980	0
15	20240103	201300	28723505	2980	2980	2980	2980	0
16	20240103	201200	28723505	2980	2980	2980	2980	0
17	20240103	201100	28723505	2980	2980	2980	2980	0
18	20240103	201000	28723505	2980	2980	2980	2980	0
19	20240103	200900	28723505	2980	2980	2980	2980	0
20	20240103	200800	28723505	2980	2980	2980	2980	0
21	20240103	200700	28723505	2980	2980	2980	2980	0
22	20240103	200600	28723505	2980	2980	2980	2980	0
23	20240103	200500	28723505	2980	2980	2980	2980	0
24	20240103	200400	28723505	2980	2980	2980	2980	0
25	20240103	200300	28723505	2980	2980	2980	2980	0
26	20240103	200200	28723505	2980	2980	2980	2980	0
27	20240103	200100	28723505	2980	2980	2980	2980	0
28	20240103	200000	28723505	2980	2980	2980	2980	0
29	20240103	195900	28723505	2980	2980	2980	2980	0
30	20240103	195800	28723505	2980	2980	2980	2980	0
31	20240103	195700	28723505	2980	2980	2980	2980	0
32	20240103	195600	28723505	2980	2980	2980	2980	321
33	20240103	195500	28723505	2980	2980	2980	2980	0
34	20240103	195400	28723505	2980	2980	2980	2980	0
35	20240103	195300	28723505	2980	2980	2980	2980	0
36	20240103	195200	28723505	2980	2980	2980	2980	0
37	20240103	195100	28723505	2980	2980	2980	2980	0
38	20240103	195000	28723505	2980	2980	2980	2980	0
39	20240103	194900	28723505	2980	2980	2980	2980	0
40	20240103	194800	28723505	2980	2980	2980	2980	0
41	20240103	194700	28723505	2980	2980	2980	2980	0
42	20240103	194600	28723505	2980	2980	2980	2980	0
43	20240103	194500	28723505	2980	2980	2980	2980	0
44	20240103	194400	28723505	2980	2980	2980	2980	0
45	20240103	194300	28723505	2980	2980	2980	2980	0
46	20240103	194200	28723505	2980	2980	2980	2980	0
47	20240103	194100	28723505	2980	2980	2980	2980	0
48	20240103	194000	28723505	2980	2980	2980	2980	0
49	20240103	193900	28723505	2980	2980	2980	2980	0
50	20240103	193800	28723505	2980	2980	2980	2980	0
51	20240103	193700	28723505	2980	2980	2980	2980	0
52	20240103	193600	28723505	2980	2980	2980	2980	0
53	20240103	193500	28723505	2980	2980	2980	2980	0
54	20240103	193400	28723505	2980	2980	2980	2980	0
55	20240103	193300	28723505	2980	2980	2980	2980	0
56	20240103	193200	28723505	2980	2980	2980	2980	0
57	20240103	193100	28723505	2980	2980	2980	2980	0
58	20240103	193000	28723505	2980	2980	2980	2980	0
59	20240103	192900	28723505	2980	2980	2980	2980	0
60	20240103	192800	28723505	2980	2980	2980	2980	0
61	20240103	192700	28723505	2980	2980	2980	2980	0
62	20240103	192600	28723505	2980	2980	2980	2980	321
63	20240103	192500	28723505	2980	2980	2980	2980	0
64	20240103	192400	28723505	2980	2980	2980	2980	0
65	20240103	192300	28723505	2980	2980	2980	2980	0
66	20240103	192200	28723505	2980	2980	2980	2980	0
67	20240103	192100	28723505	2980	2980	2980	2980	0
68	20240103	192000	28723505	2980	2980	2980	2980	0
69	20240103	191900	28723505	2980	2980	2980	2980	0
70	20240103	191800	28723505	2980	2980	2980	2980	0
71	20240103	191700	28723505	2980	2980	2980	2980	0
72	20240103	191600	28723505	2980	2980	2980	2980	0
73	20240103	191500	28723505	2980	2980	2980	2980	0
74	20240103	191400	28723505	2980	2980	2980	2980	0
75	20240103	191300	28723505	2980	2980	2980	2980	0
76	20240103	191200	28723505	2980	2980	2980	2980	0
77	20240103	191100	28723505	2980	2980	2980	2980	0
78	20240103	191000	28723505	2980	2980	2980	2980	0
79	20240103	190900	28723505	2980	2980	2980	2980	0
80	20240103	190800	28723505	2980	2980	2980	2980	0
81	20240103	190700	28723505	2980	2980	2980	2980	0
82	20240103	190600	28723505	2980	2980	2980	2980	0
83	20240103	190500	28723505	2980	2980	2980	2980	0
84	20240103	190400	28723505	2980	2980	2980	2980	0
85	20240103	190300	28723505	2980	2980	2980	2980	0
86	20240103	190200	28723505	2980	2980	2980	2980	0
87	20240103	190100	28723505	2980	2980	2980	2980	0
88	20240103	190000	28723505	2980	2980	2980	2980	0
89	20240103	185900	28723505	2980	2980	2980	2980	0
90	20240103	185800	28723505	2980	2980	2980	2980	0
91	20240103	185700	28723505	2980	2980	2980	2980	0
92	20240103	185600	28723505	2980	2980	2980	2980	321
93	20240103	185500	28723505	2980	2980	2980	2980	0
94	20240103	185400	28723505	2980	2980	2980	2980	0
95	20240103	185300	28723505	2980	2980	2980	2980	0
96	20240103	185200	28723505	2980	2980	2980	2980	0
97	20240103	185100	28723505	2980	2980	2980	2980	0
98	20240103	185000	28723505	2980	2980	2980	2980	0
99	20240103	184900	28723505	2980	2980	2980	2980	0
100	20240103	184800	28723505	2980	2980	2980	2980	0
101	20240103	184700	28723505	2980	2980	2980	2980	0
102	20240103	184600	28723505	2980	2980	2980	2980	0
103	20240103	184500	28723505	2980	2980	2980	2980	0
104	20240103	184400	28723505	2980	2980	2980	2980	0
105	20240103	184300	28723505	2980	2980	2980	2980	0
106	20240103	184200	28723505	2980	2980	2980	2980	0
107	20240103	184100	28723505	2980	2980	2980	2980	0
108	20240103	184000	28723505	2980	2980	2980	2980	0
109	20240103	183900	28723505	2980	2980	2980	2980	0
110	20240103	183800	28723505	2980	2980	2980	2980	0
111	20240103	183700	28723505	2980	2980	2980	2980	0
112	20240103	183600	28723505	2980	2980	2980	2980	0
113	20240103	183500	28723505	2980	2980	2980	2980	0
114	20240103	183400	28723505	2980	2980	2980	2980	0
115	20240103	183300	28723505	2980	2980	2980	2980	0
116	20240103	183200	28723505	2980	2980	2980	2980	0
117	20240103	183100	28723505	2980	2980	2980	2980	0
118	20240103	183000	28723505	2980	2980	2980	2980	0
119	20240103	182900	28723505	2980	2980	2980	2980	0
120	20240103	182800	28723505	2980	2980	2980	2980	0
121	20240103	182700	28723505	2980	2980	2980	2980	0
122	20240103	182600	28723505	2980	2980	2980	2980	321
123	20240103	182500	28723505	2980	2980	2980	2980	0
124	20240103	182400	28723505	2980	2980	2980	2980	0
125	20240103	182300	28723505	2980	2980	2980	2980	0
126	20240103	182200	28723505	2980	2980	2980	2980	0
127	20240103	182100	28723505	2980	2980	2980	2980	0
128	20240103	182000	28723505	2980	2980	2980	2980	0
129	20240103	181900	28723505	2980	2980	2980	2980	0
130	20240103	181800	28723505	2980	2980	2980	2980	0
131	20240103	181700	28723505	2980	2980	2980	2980	0
132	20240103	181600	28723505	2980	2980	2980	2980	0
133	20240103	181500	28723505	2980	2980	2980	2980	0
134	20240103	181400	28723505	2980	2980	2980	2980	0
135	20240103	181300	28723505	2980	2980	2980	2980	0
136	20240103	181200	28723505	2980	2980	2980	2980	0
137	20240103	181100	28723505	2980	2980	2980	2980	0
138	20240103	181000	28723505	2980	2980	2980	2980	0
139	20240103	180900	28723505	2980	2980	2980	2980	0
140	20240103	180800	28723505	2980	2980	2980	2980	0
141	20240103	180700	28723505	2980	2980	2980	2980	0
142	20240103	180600	28723505	2980	2980	2980	2980	0
143	20240103	180500	28723505	2980	2980	2980	2980	0
144	20240103	180400	28723505	2980	2980	2980	2980	0
145	20240103	180300	28723505	2980	2980	2980	2980	0
146	20240103	180200	28723505	2980	2980	2980	2980	0
147	20240103	180100	28723505	2980	2980	2980	2980	0
148	20240103	180000	28723505	2980	2980	2980	2980	0
149	20240103	175900	28723505	2980	2980	2980	2980	0
150	20240103	175800	28723505	2980	2980	2980	2980	0
151	20240103	175700	28723505	2980	2980	2980	2980	0
152	20240103	175600	28723505	2980	2980	2980	2980	321
153	20240103	175500	28723505	2980	2980	2980	2980	0
154	20240103	175400	28723505	2980	2980	2980	2980	0
155	20240103	175300	28723505	2980	2980	2980	2980	0
156	20240103	175200	28723505	2980	2980	2980	2980	0
157	20240103	175100	28723505	2980	2980	2980	2980	0
158	20240103	175000	28723505	2980	2980	2980	2980	0
159	20240103	174900	28723505	2980	2980	2980	2980	0
160	20240103	174800	28723505	2980	2980	2980	2980	0
161	20240103	174700	28723505	2980	2980	2980	2980	0
162	20240103	174600	28723505	2980	2980	2980	2980	0
163	20240103	174500	28723505	2980	2980	2980	2980	0
164	20240103	174400	28723505	2980	2980	2980	2980	0
165	20240103	174300	28723505	2980	2980	2980	2980	0
166	20240103	174200	28723505	2980	2980	2980	2980	0
167	20240103	174100	28723505	2980	2980	2980	2980	0
168	20240103	174000	28723505	2980	2980	2980	2980	0
169	20240103	173900	28723505	2980	2980	2980	2980	0
170	20240103	173800	28723505	2980	2980	2980	2980	0
171	20240103	173700	28723505	2980	2980	2980	2980	0
172	20240103	173600	28723505	2980	2980	2980	2980	0
173	20240103	173500	28723505	2980	2980	2980	2980	0
174	20240103	173400	28723505	2980	2980	2980	2980	0
175	20240103	173300	28723505	2980	2980	2980	2980	0
176	20240103	173200	28723505	2980	2980	2980	2980	0
177	20240103	173100	28723505	2980	2980	2980	2980	0
178	20240103	173000	28723505	2980	2980	2980	2980	0
179	20240103	172900	28723505	2980	2980	2980	2980	0
180	20240103	172800	28723505	2980	2980	2980	2980	0
181	20240103	172700	28723505	2980	2980	2980	2980	0
182	20240103	172600	28723505	2980	2980	2980	2980	321
183	20240103	172500	28723505	2980	2980	2980	2980	0
184	20240103	172400	28723505	2980	2980	2980	2980	0
185	20240103	172300	28723505	2980	2980	2980	2980	0
186	20240103	172200	28723505	2980	2980	2980	2980	0
187	20240103	172100	28723505	2980	2980	2980	2980	0
188	20240103	172000	28723505	2980	2980	2980	2980	0
189	20240103	171900	28723505	2980	2980	2980	2980	0
190	20240103	171800	28723505	2980	2980	2980	2980	0
191	20240103	171700	28723505	2980	2980	2980	2980	0
192	20240103	171600	28723505	2980	2980	2980	2980	0
193	20240103	171500	28723505	2980	2980	2980	2980	0
194	20240103	171400	28723505	2980	2980	2980	2980	0
195	20240103	171300	28723505	2980	2980	2980	2980	0
196	20240103	171200	28723505	2980	2980	2980	2980	0
197	20240103	171100	28723505	2980	2980	2980	2980	0
198	20240103	171000	28723505	2980	2980	2980	2980	0
199	20240103	170900	28723505	2980	2980	2980	2980	0
200	20240103	170800	28723505	2980	2980	2980	2980	0
201	20240103	170700	28723505	2980	2980	2980	2980	0
202	20240103	170600	28723505	2980	2980	2980	2980	0
203	20240103	170500	28723505	2980	2980	2980	2980	0
204	20240103	170400	28723505	2980	2980	2980	2980	0
205	20240103	170300	28723505	2980	2980	2980	2980	0
206	20240103	170200	28723505	2980	2980	2980	2980	0
207	20240103	170100	28723505	2980	2980	2980	2980	0
208	20240103	170000	28723505	2980	2980	2980	2980	0
209	20240103	165900	28723505	2980	2980	2980	2980	0
210	20240103	165800	28723505	2980	2980	2980	2980	0
211	20240103	165700	28723505	2980	2980	2980	2980	0
212	20240103	165600	28723505	2980	2980	2980	2980	321
213	20240103	165500	28723505	2980	2980	2980	2980	0
214	20240103	165400	28723505	2980	2980	2980	2980	0
215	20240103	165300	28723505	2980	2980	2980	2980	0
216	20240103	165200	28723505	2980	2980	2980	2980	0
217	20240103	165100	28723505	2980	2980	2980	2980	0
218	20240103	165000	28723505	2980	2980	2980	2980	0
219	20240103	164900	28723505	2980	2980	2980	2980	0
220	20240103	164800	28723505	2980	2980	2980	2980	0
221	20240103	164700	28723505	2980	2980	2980	2980	0
222	20240103	164600	28723505	2980	2980	2980	2980	0
223	20240103	164500	28723505	2980	2980	2980	2980	0
224	20240103	164400	28723505	2980	2980	2980	2980	0
225	20240103	164300	28723505	2980	2980	2980	2980	0
226	20240103	164200	28723505	2980	2980	2980	2980	0
227	20240103	164100	28723505	2980	2980	2980	2980	0
228	20240103	164000	28723505	2980	2980	2980	2980	0
229	20240103	163900	28723505	2980	2980	2980	2980	0
230	20240103	163800	28723505	2980	2980	2980	2980	0
231	20240103	163700	28723505	2980	2980	2980	2980	0
232	20240103	163600	28723505	2980	2980	2980	2980	0
233	20240103	163500	28723505	2980	2980	2980	2980	0
234	20240103	163400	28723505	2980	2980	2980	2980	0
235	20240103	163300	28723505	2980	2980	2980	2980	0
236	20240103	163200	28723505	2980	2980	2980	2980	0
237	20240103	163100	28723505	2980	2980	2980	2980	0
238	20240103	163000	28723505	2980	2980	2980	2980	0
239	20240103	162900	28723505	2980	2980	2980	2980	0
240	20240103	162800	28723505	2980	2980	2980	2980	0
241	20240103	162700	28723505	2980	2980	2980	2980	0
242	20240103	162600	28723505	2980	2980	2980	2980	321
243	20240103	162500	28723505	2980	2980	2980	2980	0
244	20240103	162400	28723505	2980	2980	2980	2980	0
245	20240103	162300	28723505	2980	2980	2980	2980	0
246	20240103	162200	28723505	2980	2980	2980	2980	0
247	20240103	162100	28723505	2980	2980	2980	2980	0
248	20240103	162000	28723505	2980	2980	2980	2980	0
249	20240103	161900	28723505	2980	2980	2980	2980	0
250	20240103	161800	28723505	2980	2980	2980	2980	0
251	20240103	161700	28723505	2980	2980	2980	2980	0
252	20240103	161600	28723505	2980	2980	2980	2980	0
253	20240103	161500	28723505	2980	2980	2980	2980	0
254	20240103	161400	28723505	2980	2980	2980	2980	0
255	20240103	161300	28723505	2980	2980	2980	2980	0
256	20240103	161200	28723505	2980	2980	2980	2980	0
257	20240103	161100	28723505	2980	2980	2980	2980	0
258	20240103	161000	28723505	2980	2980	2980	2980	0
259	20240103	160900	28723505	2980	2980	2980	2980	0
260	20240103	160800	28723505	2980	2980	2980	2980	0
261	20240103	160700	28723505	2980	2980	2980	2980	0
262	20240103	160600	28723505	2980	2980	2980	2980	0
263	20240103	160500	28723505	2980	2980	2980	2980	0
264	20240103	160400	28723505	2980	2980	2980	2980	0
265	20240103	160300	28723505	2980	2980	2980	2980	0
266	20240103	160200	28723505	2980	2980	2980	2980	0
267	20240103	160100	28723505	2980	2980	2980	2980	0
268	20240103	160000	28723505	2980	2980	2980	2980	0
269	20240103	155900	28723505	2980	2980	2980	2980	0
270	20240103	155800	28723505	2980	2980	2980	2980	0
271	20240103	155700	28723505	2980	2980	2980	2980	0
272	20240103	155600	28723505	2980	2980	2980	2980	321
273	20240103	155500	28723505	2980	2980	2980	2980	0
274	20240103	155400	28723505	2980	2980	2980	2980	0
275	20240103	155300	28723505	2980	2980	2980	2980	0
276	20240103	155200	28723505	2980	2980	2980	2980	0
277	20240103	155100	28723505	2980	2980	2980	2980	0
278	20240103	155000	28723505	2980	2980	2980	2980	0
279	20240103	154900	28723505	2980	2980	2980	2980	0
280	20240103	154800	28723505	2980	2980	2980	2980	0
281	20240103	154700	28723505	2980	2980	2980	2980	0
282	20240103	154600	28723505	2980	2980	2980	2980	0
283	20240103	154500	28723505	2980	2980	2980	2980	0
284	20240103	154400	28723505	2980	2980	2980	2980	0
285	20240103	154300	28723505	2980	2980	2980	2980	0
286	20240103	154200	28723505	2980	2980	2980	2980	0
287	20240103	154100	28723505	2980	2980	2980	2980	0
288	20240103	154000	28723505	2980	2980	2980	2980	0
289	20240103	153900	28723505	2980	2980	2980	2980	0
290	20240103	153800	28723505	2980	2980	2980	2980	0
291	20240103	153700	28723505	2980	2980	2980	2980	0
292	20240103	153600	28723505	2980	2980	2980	2980	0
293	20240103	153500	28723505	2980	2980	2980	2980	0
294	20240103	153400	28723505	2980	2980	2980	2980	0
295	20240103	153300	28723505	2980	2980	2980	2980	0
296	20240103	153200	28723505	2980	2980	2980	2980	0
297	20240103	153100	28723505	2980	2980	2980	2980	0
298	20240103	153000	28723505	2980	2980	2980	2980	321
299	20240103	152900	27766925	2985	2985	2985	2985	0
300	20240103	152800	27766925	2985	2985	2985	2985	0
301	20240103	152700	27766925	2985	2985	2985	2985	0
302	20240103	152600	27766925	2985	2985	2985	2985	0
303	20240103	152500	27766925	2985	2985	2985	2985	0
304	20240103	152400	27766925	2985	2985	2985	2985	0
305	20240103	152300	27766925	2985	2985	2985	2985	0
306	20240103	152200	27766925	2985	2985	2985	2985	0
307	20240103	152100	27766925	2985	2985	2985	2985	0
308	20240103	152000	27766925	2985	2985	2985	2985	0
309	20240103	151900	27766925	2985	2985	2985	2985	0
310	20240103	151800	27766925	2985	2985	2985	2985	0
311	20240103	151700	27766925	2985	2985	2985	2985	5
312	20240103	151600	27752000	2985	2985	2985	2985	0
313	20240103	151500	27752000	2985	2985	2985	2985	0
314	20240103	151400	27752000	2985	2985	2985	2985	0
315	20240103	151300	27752000	2985	2985	2985	2985	0
316	20240103	151200	27752000	2985	2985	2985	2985	0
317	20240103	151100	27752000	2985	2985	2985	2985	0
318	20240103	151000	27752000	2985	2985	2985	2985	0
319	20240103	150900	27752000	2985	2985	2985	2985	0
320	20240103	150800	27752000	2985	2985	2985	2985	0
321	20240103	150700	27752000	2985	2985	2985	2985	0
322	20240103	150600	27752000	2985	2985	2985	2985	0
323	20240103	150500	27752000	2985	2985	2985	2985	5
324	20240103	150400	27737075	2980	2980	2980	2980	0
325	20240103	150300	27737075	2980	2980	2980	2980	6
326	20240103	150200	27719195	2985	2985	2985	2985	0
327	20240103	150100	27719195	2985	2985	2985	2985	0
328	20240103	150000	27719195	2985	2985	2985	2985	0
329	20240103	145900	27719195	2985	2985	2985	2985	0
330	20240103	145800	27719195	2985	2985	2985	2985	0
331	20240103	145700	27719195	2985	2985	2985	2985	0
332	20240103	145600	27719195	2985	2985	2985	2985	0
333	20240103	145500	27719195	2985	2985	2985	2985	0
334	20240103	145400	27719195	2985	2985	2985	2985	0
335	20240103	145300	27719195	2985	2985	2985	2985	0
336	20240103	145200	27719195	2985	2985	2985	2985	0
337	20240103	145100	27719195	2985	2985	2985	2985	0
338	20240103	145000	27719195	2985	2985	2985	2985	0
339	20240103	144900	27719195	2985	2985	2985	2985	0
340	20240103	144800	27719195	2985	2985	2985	2985	0
341	20240103	144700	27719195	2985	2985	2985	2985	0
342	20240103	144600	27719195	2985	2985	2985	2985	0
343	20240103	144500	27719195	2985	2985	2985	2985	0
344	20240103	144400	27719195	2985	2985	2985	2985	6
345	20240103	144300	27701285	2985	2985	2985	2985	101
346	20240103	144200	27399800	2985	2985	2985	2985	0
347	20240103	144100	27399800	2985	2985	2985	2985	0
348	20240103	144000	27399800	2985	2985	2985	2985	0
349	20240103	143900	27399800	2985	2985	2985	2985	0
350	20240103	143800	27399800	2985	2985	2985	2985	0
351	20240103	143700	27399800	2985	2985	2985	2985	0
352	20240103	143600	27399800	2985	2985	2985	2985	0
353	20240103	143500	27399800	2985	2985	2985	2985	0
354	20240103	143400	27399800	2985	2985	2985	2985	0
355	20240103	143300	27399800	2985	2985	2985	2985	0
356	20240103	143200	27399800	2985	2985	2985	2985	10
357	20240103	143100	27369950	2980	2980	2980	2980	0
358	20240103	143000	27369950	2980	2980	2980	2980	0
359	20240103	142900	27369950	2980	2980	2980	2980	0
360	20240103	142800	27369950	2980	2980	2980	2980	0
361	20240103	142700	27369950	2980	2980	2980	2980	0
362	20240103	142600	27369950	2980	2980	2980	2980	0
363	20240103	142500	27369950	2980	2980	2980	2980	0
364	20240103	142400	27369950	2980	2980	2980	2980	0
365	20240103	142300	27369950	2980	2980	2980	2980	0
366	20240103	142200	27369950	2980	2980	2980	2980	0
367	20240103	142100	27369950	2980	2980	2980	2980	0
368	20240103	142000	27369950	2980	2980	2980	2980	0
369	20240103	141900	27369950	2980	2980	2980	2980	0
370	20240103	141800	27369950	2980	2980	2980	2980	0
371	20240103	141700	27369950	2980	2980	2980	2980	0
372	20240103	141600	27369950	2980	2980	2980	2980	0
373	20240103	141500	27369950	2980	2980	2980	2980	0
374	20240103	141400	27369950	2980	2980	2980	2980	0
375	20240103	141300	27369950	2980	2980	2980	2980	123
376	20240103	141200	27003410	2980	2980	2980	2980	0
377	20240103	141100	27003410	2980	2980	2980	2980	0
378	20240103	141000	27003410	2980	2980	2980	2980	0
379	20240103	140900	27003410	2980	2980	2980	2980	0
380	20240103	140800	27003410	2980	2980	2980	2980	0
381	20240103	140700	27003410	2980	2980	2980	2980	0
382	20240103	140600	27003410	2980	2980	2980	2980	0
383	20240103	140500	27003410	2980	2980	2980	2980	0
384	20240103	140400	27003410	2980	2980	2980	2980	0
385	20240103	140300	27003410	2980	2980	2980	2980	0
386	20240103	140200	27003410	2980	2980	2980	2980	0
387	20240103	140100	27003410	2980	2980	2980	2980	0
388	20240103	140000	27003410	2980	2980	2980	2980	0
389	20240103	135900	27003410	2980	2980	2980	2980	0
390	20240103	135800	27003410	2980	2980	2980	2980	10
391	20240103	135700	26973610	2980	2980	2980	2980	0
392	20240103	135600	26973610	2980	2980	2980	2980	0
393	20240103	135500	26973610	2980	2980	2980	2980	0
394	20240103	135400	26973610	2980	2980	2980	2980	0
395	20240103	135300	26973610	2980	2980	2980	2980	0
396	20240103	135200	26973610	2980	2980	2980	2980	0
397	20240103	135100	26973610	2980	2980	2980	2980	0
398	20240103	135000	26973610	2980	2980	2980	2980	0
399	20240103	134900	26973610	2980	2980	2980	2980	0
400	20240103	134800	26973610	2980	2980	2980	2980	1
401	20240103	134700	26970630	2980	2980	2980	2980	0
402	20240103	134600	26970630	2980	2980	2980	2980	1
403	20240103	134500	26967650	2975	2975	2975	2975	0
404	20240103	134400	26967650	2975	2975	2975	2975	0
405	20240103	134300	26967650	2975	2975	2975	2975	0
406	20240103	134200	26967650	2975	2975	2975	2975	0
407	20240103	134100	26967650	2975	2975	2975	2975	0
408	20240103	134000	26967650	2975	2975	2975	2975	0
409	20240103	133900	26967650	2975	2975	2975	2975	0
410	20240103	133800	26967650	2975	2975	2975	2975	0
411	20240103	133700	26967650	2975	2975	2975	2975	0
412	20240103	133600	26967650	2975	2975	2975	2975	0
413	20240103	133500	26967650	2975	2975	2975	2975	0
414	20240103	133400	26967650	2975	2975	2975	2975	0
415	20240103	133300	26967650	2975	2975	2975	2975	0
416	20240103	133200	26967650	2975	2975	2975	2975	0
417	20240103	133100	26967650	2975	2975	2975	2975	0
418	20240103	133000	26967650	2975	2975	2975	2975	0
419	20240103	132900	26967650	2975	2975	2975	2975	0
420	20240103	132800	26967650	2975	2975	2975	2975	0
421	20240103	132700	26967650	2975	2975	2975	2975	0
422	20240103	132600	26967650	2975	2975	2975	2975	0
423	20240103	132500	26967650	2975	2975	2975	2975	0
424	20240103	132400	26967650	2975	2975	2975	2975	0
425	20240103	132300	26967650	2975	2975	2975	2975	0
426	20240103	132200	26967650	2975	2975	2975	2975	0
427	20240103	132100	26967650	2975	2975	2975	2975	0
428	20240103	132000	26967650	2975	2975	2975	2975	0
429	20240103	131900	26967650	2975	2975	2975	2975	0
430	20240103	131800	26967650	2975	2975	2975	2975	0
431	20240103	131700	26967650	2975	2975	2975	2975	0
432	20240103	131600	26967650	2975	2975	2975	2975	0
433	20240103	131500	26967650	2975	2975	2975	2975	0
434	20240103	131400	26967650	2975	2975	2975	2975	0
435	20240103	131300	26967650	2975	2975	2975	2975	0
436	20240103	131200	26967650	2975	2975	2975	2975	0
437	20240103	131100	26967650	2975	2975	2975	2975	0
438	20240103	131000	26967650	2975	2975	2975	2975	0
439	20240103	130900	26967650	2975	2975	2975	2975	0
440	20240103	130800	26967650	2975	2975	2975	2975	0
441	20240103	130700	26967650	2975	2975	2975	2975	0
442	20240103	130600	26967650	2975	2975	2975	2975	0
443	20240103	130500	26967650	2975	2975	2975	2975	0
444	20240103	130400	26967650	2975	2975	2975	2975	0
445	20240103	130300	26967650	2975	2975	2975	2975	1
446	20240103	130200	26964675	2980	2980	2980	2980	0
447	20240103	130100	26964675	2980	2980	2980	2980	0
448	20240103	130000	26964675	2980	2980	2980	2980	0
449	20240103	125900	26964675	2980	2980	2980	2980	0
450	20240103	125800	26964675	2980	2980	2980	2980	0
451	20240103	125700	26964675	2980	2980	2980	2980	18
452	20240103	125600	26911035	2980	2980	2980	2980	0
453	20240103	125500	26911035	2980	2980	2980	2980	0
454	20240103	125400	26911035	2980	2980	2980	2980	0
455	20240103	125300	26911035	2980	2980	2980	2980	0
456	20240103	125200	26911035	2980	2980	2980	2980	0
457	20240103	125100	26911035	2980	2980	2980	2980	0
458	20240103	125000	26911035	2980	2980	2980	2980	0
459	20240103	124900	26911035	2980	2980	2980	2980	0
460	20240103	124800	26911035	2980	2980	2980	2980	0
461	20240103	124700	26911035	2980	2980	2980	2980	1
462	20240103	124600	26908055	2980	2980	2980	2980	0
463	20240103	124500	26908055	2980	2980	2980	2980	0
464	20240103	124400	26908055	2980	2980	2980	2980	0
465	20240103	124300	26908055	2980	2980	2980	2980	0
466	20240103	124200	26908055	2980	2980	2980	2980	0
467	20240103	124100	26908055	2980	2980	2980	2980	0
468	20240103	124000	26908055	2980	2980	2980	2980	0
469	20240103	123900	26908055	2980	2980	2980	2980	0
470	20240103	123800	26908055	2980	2980	2980	2980	0
471	20240103	123700	26908055	2980	2980	2980	2980	81
472	20240103	123600	26666675	2980	2980	2980	2980	0
473	20240103	123500	26666675	2980	2980	2980	2980	0
474	20240103	123400	26666675	2980	2980	2980	2980	0
475	20240103	123300	26666675	2980	2980	2980	2980	0
476	20240103	123200	26666675	2980	2980	2980	2980	0
477	20240103	123100	26666675	2980	2980	2980	2980	0
478	20240103	123000	26666675	2980	2980	2980	2980	0
479	20240103	122900	26666675	2980	2980	2980	2980	0
480	20240103	122800	26666675	2980	2980	2980	2980	0
481	20240103	122700	26666675	2980	2980	2980	2980	0
482	20240103	122600	26666675	2980	2980	2980	2980	0
483	20240103	122500	26666675	2980	2980	2980	2980	0
484	20240103	122400	26666675	2980	2980	2980	2980	2
485	20240103	122300	26660715	2980	2980	2980	2980	0
486	20240103	122200	26660715	2980	2980	2980	2980	0
487	20240103	122100	26660715	2980	2980	2980	2980	0
488	20240103	122000	26660715	2980	2980	2980	2980	0
489	20240103	121900	26660715	2980	2980	2980	2980	0
490	20240103	121800	26660715	2980	2980	2980	2980	0
491	20240103	121700	26660715	2980	2980	2980	2980	0
492	20240103	121600	26660715	2980	2980	2980	2980	0
493	20240103	121500	26660715	2980	2980	2980	2980	0
494	20240103	121400	26660715	2980	2980	2980	2980	0
495	20240103	121300	26660715	2980	2980	2980	2980	1
496	20240103	121200	26657735	2975	2975	2975	2975	0
497	20240103	121100	26657735	2975	2975	2975	2975	0
498	20240103	121000	26657735	2975	2975	2975	2975	0
499	20240103	120900	26657735	2975	2975	2975	2975	0
500	20240103	120800	26657735	2975	2975	2975	2975	0
501	20240103	120700	26657735	2975	2975	2975	2975	0
502	20240103	120600	26657735	2975	2975	2975	2975	0
503	20240103	120500	26657735	2975	2975	2975	2975	0
504	20240103	120400	26657735	2975	2975	2975	2975	0
505	20240103	120300	26657735	2975	2975	2975	2975	0
506	20240103	120200	26657735	2975	2975	2975	2975	0
507	20240103	120100	26657735	2975	2975	2975	2975	0
508	20240103	120000	26657735	2975	2975	2975	2975	0
509	20240103	115900	26657735	2975	2975	2975	2975	10
510	20240103	115800	26627985	2975	2975	2975	2975	0
511	20240103	115700	26627985	2975	2975	2975	2975	0
512	20240103	115600	26627985	2975	2975	2975	2975	0
513	20240103	115500	26627985	2975	2975	2975	2975	0
514	20240103	115400	26627985	2975	2975	2975	2975	0
515	20240103	115300	26627985	2975	2975	2975	2975	0
516	20240103	115200	26627985	2975	2975	2975	2975	0
517	20240103	115100	26627985	2975	2975	2975	2975	0
518	20240103	115000	26627985	2975	2975	2975	2975	0
519	20240103	114900	26627985	2975	2975	2975	2975	8
520	20240103	114800	26604185	2975	2975	2975	2975	0
521	20240103	114700	26604185	2975	2975	2975	2975	0
522	20240103	114600	26604185	2975	2975	2975	2975	0
523	20240103	114500	26604185	2975	2975	2975	2975	0
524	20240103	114400	26604185	2975	2975	2975	2975	0
525	20240103	114300	26604185	2975	2975	2975	2975	0
526	20240103	114200	26604185	2975	2975	2975	2975	0
527	20240103	114100	26604185	2975	2975	2975	2975	0
528	20240103	114000	26604185	2975	2975	2975	2975	0
529	20240103	113900	26604185	2975	2975	2975	2975	0
530	20240103	113800	26604185	2975	2975	2975	2975	0
531	20240103	113700	26604185	2975	2975	2975	2975	0
532	20240103	113600	26604185	2975	2975	2975	2975	0
533	20240103	113500	26604185	2975	2975	2975	2975	1
534	20240103	113400	26601210	2980	2980	2980	2980	0
535	20240103	113300	26601210	2980	2980	2980	2980	0
536	20240103	113200	26601210	2980	2980	2980	2980	43
537	20240103	113100	26473070	2990	2990	2990	2990	0
538	20240103	113000	26473070	2990	2990	2990	2990	0
539	20240103	112900	26473070	2990	2990	2990	2990	0
540	20240103	112800	26473070	2990	2990	2990	2990	0
541	20240103	112700	26473070	2990	2990	2990	2990	0
542	20240103	112600	26473070	2990	2990	2990	2990	0
543	20240103	112500	26473070	2990	2990	2990	2990	0
544	20240103	112400	26473070	2990	2990	2990	2990	0
545	20240103	112300	26473070	2990	2990	2990	2990	0
546	20240103	112200	26473070	2990	2990	2990	2990	0
547	20240103	112100	26473070	2990	2990	2990	2990	0
548	20240103	112000	26473070	2990	2990	2990	2990	0
549	20240103	111900	26473070	2990	2990	2990	2990	0
550	20240103	111800	26473070	2990	2990	2990	2990	0
551	20240103	111700	26473070	2990	2990	2990	2990	0
552	20240103	111600	26473070	2990	2990	2990	2990	0
553	20240103	111500	26473070	2990	2990	2990	2990	4
554	20240103	111400	26461110	2990	2990	2990	2990	0
555	20240103	111300	26461110	2990	2990	2990	2990	0
556	20240103	111200	26461110	2990	2990	2990	2990	0
557	20240103	111100	26461110	2990	2990	2990	2990	0
558	20240103	111000	26461110	2990	2990	2990	2990	0
559	20240103	110900	26461110	2990	2975	2990	2975	100
560	20240103	110800	26162880	2975	2975	2975	2975	0
561	20240103	110700	26162880	2975	2975	2975	2975	5
562	20240103	110600	26148005	2975	2975	2975	2975	0
563	20240103	110500	26148005	2975	2975	2975	2975	0
564	20240103	110400	26148005	2975	2975	2975	2975	0
565	20240103	110300	26148005	2975	2975	2975	2975	0
566	20240103	110200	26148005	2975	2975	2975	2975	0
567	20240103	110100	26148005	2975	2975	2975	2975	0
568	20240103	110000	26148005	2975	2975	2975	2975	0
569	20240103	105900	26148005	2975	2975	2975	2975	0
570	20240103	105800	26148005	2975	2975	2975	2975	0
571	20240103	105700	26148005	2975	2975	2975	2975	100
572	20240103	105600	25850505	2975	2975	2975	2975	20
573	20240103	105500	25791005	2975	2975	2975	2975	0
574	20240103	105400	25791005	2975	2975	2975	2975	0
575	20240103	105300	25791005	2975	2975	2975	2975	3
576	20240103	105200	25782080	2975	2975	2975	2975	0
577	20240103	105100	25782080	2975	2975	2975	2975	0
578	20240103	105000	25782080	2975	2975	2975	2975	0
579	20240103	104900	25782080	2975	2975	2975	2975	0
580	20240103	104800	25782080	2975	2975	2975	2975	0
581	20240103	104700	25782080	2975	2975	2975	2975	0
582	20240103	104600	25782080	2975	2975	2975	2975	0
583	20240103	104500	25782080	2975	2975	2975	2975	0
584	20240103	104400	25782080	2975	2975	2975	2975	0
585	20240103	104300	25782080	2975	2975	2975	2975	0
586	20240103	104200	25782080	2975	2975	2975	2975	0
587	20240103	104100	25782080	2975	2975	2975	2975	0
588	20240103	104000	25782080	2975	2975	2975	2975	0
589	20240103	103900	25782080	2975	2975	2975	2975	0
590	20240103	103800	25782080	2975	2975	2975	2975	114
591	20240103	103700	25442930	2955	2955	2955	2955	1
592	20240103	103600	25439975	2975	2975	2975	2975	0
593	20240103	103500	25439975	2975	2975	2975	2975	0
594	20240103	103400	25439975	2975	2960	2975	2960	200
595	20240103	103300	24846455	2955	2955	2955	2955	0
596	20240103	103200	24846455	2955	2955	2955	2955	0
597	20240103	103100	24846455	2955	2955	2955	2955	0
598	20240103	103000	24846455	2955	2955	2955	2955	0
599	20240103	102900	24846455	2955	2955	2955	2955	0
600	20240103	102800	24846455	2955	2955	2955	2955	1
601	20240103	102700	24843500	2950	2950	2950	2950	160
602	20240103	102600	24371500	2950	2950	2950	2950	10
603	20240103	102500	24342000	2950	2950	2950	2950	0
604	20240103	102400	24342000	2950	2950	2950	2950	1
605	20240103	102300	24339050	2950	2950	2950	2950	200
606	20240103	102200	23749050	2950	2950	2950	2950	0
607	20240103	102100	23749050	2950	2950	2950	2950	0
608	20240103	102000	23749050	2950	2950	2950	2950	32
609	20240103	101900	23654650	2950	2950	2950	2950	1
610	20240103	101800	23651700	2975	2975	2975	2975	0
611	20240103	101700	23651700	2975	2975	2975	2975	0
612	20240103	101600	23651700	2975	2975	2975	2975	0
613	20240103	101500	23651700	2975	2975	2975	2975	0
614	20240103	101400	23651700	2975	2975	2975	2975	0
615	20240103	101300	23651700	2975	2975	2975	2975	0
616	20240103	101200	23651700	2975	2975	2975	2975	0
617	20240103	101100	23651700	2975	2975	2975	2975	0
618	20240103	101000	23651700	2975	2975	2975	2975	0
619	20240103	100900	23651700	2975	2975	2975	2975	0
620	20240103	100800	23651700	2975	2975	2975	2975	0
621	20240103	100700	23651700	2975	2975	2975	2975	0
622	20240103	100600	23651700	2975	2975	2975	2975	0
623	20240103	100500	23651700	2975	2975	2975	2975	0
624	20240103	100400	23651700	2975	2975	2975	2975	2
625	20240103	100300	23645750	2945	2945	2945	2945	20
626	20240103	100200	23586850	2945	2945	2945	2945	4
627	20240103	100100	23575070	2920	2920	2920	2920	0
628	20240103	100000	23575070	2920	2920	2920	2920	0
629	20240103	095900	23575070	2920	2920	2920	2920	0
630	20240103	095800	23575070	2920	2945	2945	2920	2350
631	20240103	095700	16700490	2945	2945	2945	2945	0
632	20240103	095600	16700490	2945	2945	2945	2945	1
633	20240103	095500	16697545	2990	2990	2990	2990	0
634	20240103	095400	16697545	2990	2990	2990	2990	112
635	20240103	095300	16362665	2990	2950	2990	2935	465
636	20240103	095200	14978495	2970	2975	2975	2970	458
637	20240103	095100	13618180	2990	2990	2990	2990	0
638	20240103	095000	13618180	2990	3000	3000	2990	211
639	20240103	094900	12986510	3000	3000	3000	3000	0
640	20240103	094800	12986510	3000	3000	3000	3000	0
641	20240103	094700	12986510	3000	3000	3000	3000	21
642	20240103	094600	12923510	3000	3000	3000	3000	508
643	20240103	094500	11399510	3000	3000	3000	3000	0
644	20240103	094400	11399510	3000	3000	3000	3000	200
645	20240103	094300	10799510	3000	3000	3000	3000	1
646	20240103	094200	10796510	3010	3010	3010	3010	0
647	20240103	094100	10796510	3010	3010	3010	3010	0
648	20240103	094000	10796510	3010	3010	3010	3010	0
649	20240103	093900	10796510	3010	3010	3010	3010	4
650	20240103	093800	10784470	3010	3010	3010	3010	0
651	20240103	093700	10784470	3010	3010	3010	3010	0
652	20240103	093600	10784470	3010	3010	3010	3010	1
653	20240103	093500	10781460	3000	3000	3000	3000	194
654	20240103	093400	10199460	3010	3010	3010	3010	0
655	20240103	093300	10199460	3010	3010	3010	3010	0
656	20240103	093200	10199460	3010	3010	3010	3010	0
657	20240103	093100	10199460	3010	3010	3010	3010	1
658	20240103	093000	10196450	3010	3010	3010	3010	500
659	20240103	092900	8691450	3010	3010	3010	3010	163
660	20240103	092800	8200820	3005	3005	3005	3005	0
661	20240103	092700	8200820	3005	3005	3005	3005	11
662	20240103	092600	8167765	3010	3010	3010	3010	0
663	20240103	092500	8167765	3010	3010	3010	3010	195
664	20240103	092400	7580815	3010	3010	3010	3010	0
665	20240103	092300	7580815	3010	3010	3010	3010	0
666	20240103	092200	7580815	3010	3010	3010	3010	0
667	20240103	092100	7580815	3010	3010	3010	3010	748
668	20240103	092000	5329335	3010	3010	3010	3010	0
669	20240103	091900	5329335	3010	3010	3010	3010	0
670	20240103	091800	5329335	3010	3010	3010	3010	0
671	20240103	091700	5329335	3010	3010	3010	3010	10
672	20240103	091600	5299235	3010	3010	3010	3010	0
673	20240103	091500	5299235	3010	3010	3010	3010	26
674	20240103	091400	5220975	3010	3010	3010	3010	0
675	20240103	091300	5220975	3010	3010	3010	3010	0
676	20240103	091200	5220975	3010	3010	3010	3010	0
677	20240103	091100	5220975	3010	3010	3010	3010	10
678	20240103	091000	5190875	3010	3015	3020	3010	874
679	20240103	090900	2555815	3015	3015	3015	3015	0
680	20240103	090800	2555815	3015	3015	3015	3015	0
681	20240103	090700	2555815	3015	3015	3015	3015	100
682	20240103	090600	2254315	3015	3005	3015	3005	253
683	20240103	090500	1494040	3005	3005	3005	3005	8
684	20240103	090400	1470000	3000	3000	3000	3000	0
685	20240103	090300	1470000	3000	3000	3000	3000	0
686	20240103	090200	1470000	3000	3000	3000	3000	202
687	20240103	090100	864000	3000	3000	3000	3000	0
688	20240103	090000	864000	3000	3000	3000	3000	288