KissMeData/155660/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202800	58200730	4365	4365	4365	4365	74
3	20240111	202700	58200730	4365	4365	4365	4365	0
4	20240111	202600	58200730	4365	4365	4365	4365	0
5	20240111	202500	58200730	4365	4365	4365	4365	0
6	20240111	202400	58200730	4365	4365	4365	4365	0
7	20240111	202300	58200730	4365	4365	4365	4365	0
8	20240111	202200	58200730	4365	4365	4365	4365	0
9	20240111	202100	58200730	4365	4365	4365	4365	0
10	20240111	202000	58200730	4365	4365	4365	4365	0
11	20240111	201900	58200730	4365	4365	4365	4365	0
12	20240111	201800	58200730	4365	4365	4365	4365	0
13	20240111	201700	58200730	4365	4365	4365	4365	0
14	20240111	201600	58200730	4365	4365	4365	4365	0
15	20240111	201500	58200730	4365	4365	4365	4365	0
16	20240111	201400	58200730	4365	4365	4365	4365	0
17	20240111	201300	58200730	4365	4365	4365	4365	0
18	20240111	201200	58200730	4365	4365	4365	4365	0
19	20240111	201100	58200730	4365	4365	4365	4365	0
20	20240111	201000	58200730	4365	4365	4365	4365	0
21	20240111	200900	58200730	4365	4365	4365	4365	0
22	20240111	200800	58200730	4365	4365	4365	4365	0
23	20240111	200700	58200730	4365	4365	4365	4365	0
24	20240111	200600	58200730	4365	4365	4365	4365	0
25	20240111	200500	58200730	4365	4365	4365	4365	0
26	20240111	200400	58200730	4365	4365	4365	4365	0
27	20240111	200300	58200730	4365	4365	4365	4365	0
28	20240111	200200	58200730	4365	4365	4365	4365	0
29	20240111	200100	58200730	4365	4365	4365	4365	0
30	20240111	200000	58200730	4365	4365	4365	4365	0
31	20240111	195900	58200730	4365	4365	4365	4365	0
32	20240111	195800	58200730	4365	4365	4365	4365	74
33	20240111	195700	58200730	4365	4365	4365	4365	0
34	20240111	195600	58200730	4365	4365	4365	4365	0
35	20240111	195500	58200730	4365	4365	4365	4365	0
36	20240111	195400	58200730	4365	4365	4365	4365	0
37	20240111	195300	58200730	4365	4365	4365	4365	0
38	20240111	195200	58200730	4365	4365	4365	4365	0
39	20240111	195100	58200730	4365	4365	4365	4365	0
40	20240111	195000	58200730	4365	4365	4365	4365	0
41	20240111	194900	58200730	4365	4365	4365	4365	0
42	20240111	194800	58200730	4365	4365	4365	4365	0
43	20240111	194700	58200730	4365	4365	4365	4365	0
44	20240111	194600	58200730	4365	4365	4365	4365	0
45	20240111	194500	58200730	4365	4365	4365	4365	0
46	20240111	194400	58200730	4365	4365	4365	4365	0
47	20240111	194300	58200730	4365	4365	4365	4365	0
48	20240111	194200	58200730	4365	4365	4365	4365	0
49	20240111	194100	58200730	4365	4365	4365	4365	0
50	20240111	194000	58200730	4365	4365	4365	4365	0
51	20240111	193900	58200730	4365	4365	4365	4365	0
52	20240111	193800	58200730	4365	4365	4365	4365	0
53	20240111	193700	58200730	4365	4365	4365	4365	0
54	20240111	193600	58200730	4365	4365	4365	4365	0
55	20240111	193500	58200730	4365	4365	4365	4365	0
56	20240111	193400	58200730	4365	4365	4365	4365	0
57	20240111	193300	58200730	4365	4365	4365	4365	0
58	20240111	193200	58200730	4365	4365	4365	4365	0
59	20240111	193100	58200730	4365	4365	4365	4365	0
60	20240111	193000	58200730	4365	4365	4365	4365	0
61	20240111	192900	58200730	4365	4365	4365	4365	0
62	20240111	192800	58200730	4365	4365	4365	4365	74
63	20240111	192700	58200730	4365	4365	4365	4365	0
64	20240111	192600	58200730	4365	4365	4365	4365	0
65	20240111	192500	58200730	4365	4365	4365	4365	0
66	20240111	192400	58200730	4365	4365	4365	4365	0
67	20240111	192300	58200730	4365	4365	4365	4365	0
68	20240111	192200	58200730	4365	4365	4365	4365	0
69	20240111	192100	58200730	4365	4365	4365	4365	0
70	20240111	192000	58200730	4365	4365	4365	4365	0
71	20240111	191900	58200730	4365	4365	4365	4365	0
72	20240111	191800	58200730	4365	4365	4365	4365	0
73	20240111	191700	58200730	4365	4365	4365	4365	0
74	20240111	191600	58200730	4365	4365	4365	4365	0
75	20240111	191500	58200730	4365	4365	4365	4365	0
76	20240111	191400	58200730	4365	4365	4365	4365	0
77	20240111	191300	58200730	4365	4365	4365	4365	0
78	20240111	191200	58200730	4365	4365	4365	4365	0
79	20240111	191100	58200730	4365	4365	4365	4365	0
80	20240111	191000	58200730	4365	4365	4365	4365	0
81	20240111	190900	58200730	4365	4365	4365	4365	0
82	20240111	190800	58200730	4365	4365	4365	4365	0
83	20240111	190700	58200730	4365	4365	4365	4365	0
84	20240111	190600	58200730	4365	4365	4365	4365	0
85	20240111	190500	58200730	4365	4365	4365	4365	0
86	20240111	190400	58200730	4365	4365	4365	4365	0
87	20240111	190300	58200730	4365	4365	4365	4365	0
88	20240111	190200	58200730	4365	4365	4365	4365	0
89	20240111	190100	58200730	4365	4365	4365	4365	0
90	20240111	190000	58200730	4365	4365	4365	4365	0
91	20240111	185900	58200730	4365	4365	4365	4365	0
92	20240111	185800	58200730	4365	4365	4365	4365	74
93	20240111	185700	58200730	4365	4365	4365	4365	0
94	20240111	185600	58200730	4365	4365	4365	4365	0
95	20240111	185500	58200730	4365	4365	4365	4365	0
96	20240111	185400	58200730	4365	4365	4365	4365	0
97	20240111	185300	58200730	4365	4365	4365	4365	0
98	20240111	185200	58200730	4365	4365	4365	4365	0
99	20240111	185100	58200730	4365	4365	4365	4365	0
100	20240111	185000	58200730	4365	4365	4365	4365	0
101	20240111	184900	58200730	4365	4365	4365	4365	0
102	20240111	184800	58200730	4365	4365	4365	4365	0
103	20240111	184700	58200730	4365	4365	4365	4365	0
104	20240111	184600	58200730	4365	4365	4365	4365	0
105	20240111	184500	58200730	4365	4365	4365	4365	0
106	20240111	184400	58200730	4365	4365	4365	4365	0
107	20240111	184300	58200730	4365	4365	4365	4365	0
108	20240111	184200	58200730	4365	4365	4365	4365	0
109	20240111	184100	58200730	4365	4365	4365	4365	0
110	20240111	184000	58200730	4365	4365	4365	4365	0
111	20240111	183900	58200730	4365	4365	4365	4365	0
112	20240111	183800	58200730	4365	4365	4365	4365	0
113	20240111	183700	58200730	4365	4365	4365	4365	0
114	20240111	183600	58200730	4365	4365	4365	4365	0
115	20240111	183500	58200730	4365	4365	4365	4365	0
116	20240111	183400	58200730	4365	4365	4365	4365	0
117	20240111	183300	58200730	4365	4365	4365	4365	0
118	20240111	183200	58200730	4365	4365	4365	4365	0
119	20240111	183100	58200730	4365	4365	4365	4365	0
120	20240111	183000	58200730	4365	4365	4365	4365	0
121	20240111	182900	58200730	4365	4365	4365	4365	0
122	20240111	182800	58200730	4365	4365	4365	4365	74
123	20240111	182700	58200730	4365	4365	4365	4365	0
124	20240111	182600	58200730	4365	4365	4365	4365	0
125	20240111	182500	58200730	4365	4365	4365	4365	0
126	20240111	182400	58200730	4365	4365	4365	4365	0
127	20240111	182300	58200730	4365	4365	4365	4365	0
128	20240111	182200	58200730	4365	4365	4365	4365	0
129	20240111	182100	58200730	4365	4365	4365	4365	0
130	20240111	182000	58200730	4365	4365	4365	4365	0
131	20240111	181900	58200730	4365	4365	4365	4365	0
132	20240111	181800	58200730	4365	4365	4365	4365	0
133	20240111	181700	58200730	4365	4365	4365	4365	0
134	20240111	181600	58200730	4365	4365	4365	4365	0
135	20240111	181500	58200730	4365	4365	4365	4365	0
136	20240111	181400	58200730	4365	4365	4365	4365	0
137	20240111	181300	58200730	4365	4365	4365	4365	0
138	20240111	181200	58200730	4365	4365	4365	4365	0
139	20240111	181100	58200730	4365	4365	4365	4365	0
140	20240111	181000	58200730	4365	4365	4365	4365	0
141	20240111	180900	58200730	4365	4365	4365	4365	0
142	20240111	180800	58200730	4365	4365	4365	4365	0
143	20240111	180700	58200730	4365	4365	4365	4365	0
144	20240111	180600	58200730	4365	4365	4365	4365	0
145	20240111	180500	58200730	4365	4365	4365	4365	0
146	20240111	180400	58200730	4365	4365	4365	4365	0
147	20240111	180300	58200730	4365	4365	4365	4365	0
148	20240111	180200	58200730	4365	4365	4365	4365	0
149	20240111	180100	58200730	4365	4365	4365	4365	0
150	20240111	180000	58200730	4365	4365	4365	4365	0
151	20240111	175900	58200730	4365	4365	4365	4365	0
152	20240111	175800	58200730	4365	4365	4365	4365	74
153	20240111	175700	58200730	4365	4365	4365	4365	0
154	20240111	175600	58200730	4365	4365	4365	4365	0
155	20240111	175500	58200730	4365	4365	4365	4365	0
156	20240111	175400	58200730	4365	4365	4365	4365	0
157	20240111	175300	58200730	4365	4365	4365	4365	0
158	20240111	175200	58200730	4365	4365	4365	4365	0
159	20240111	175100	58200730	4365	4365	4365	4365	0
160	20240111	175000	58200730	4365	4365	4365	4365	0
161	20240111	174900	58200730	4365	4365	4365	4365	0
162	20240111	174800	58200730	4365	4365	4365	4365	0
163	20240111	174700	58200730	4365	4365	4365	4365	0
164	20240111	174600	58200730	4365	4365	4365	4365	0
165	20240111	174500	58200730	4365	4365	4365	4365	0
166	20240111	174400	58200730	4365	4365	4365	4365	0
167	20240111	174300	58200730	4365	4365	4365	4365	0
168	20240111	174200	58200730	4365	4365	4365	4365	0
169	20240111	174100	58200730	4365	4365	4365	4365	0
170	20240111	174000	58200730	4365	4365	4365	4365	0
171	20240111	173900	58200730	4365	4365	4365	4365	0
172	20240111	173800	58200730	4365	4365	4365	4365	0
173	20240111	173700	58200730	4365	4365	4365	4365	0
174	20240111	173600	58200730	4365	4365	4365	4365	0
175	20240111	173500	58200730	4365	4365	4365	4365	0
176	20240111	173400	58200730	4365	4365	4365	4365	0
177	20240111	173300	58200730	4365	4365	4365	4365	0
178	20240111	173200	58200730	4365	4365	4365	4365	0
179	20240111	173100	58200730	4365	4365	4365	4365	0
180	20240111	173000	58200730	4365	4365	4365	4365	0
181	20240111	172900	58200730	4365	4365	4365	4365	0
182	20240111	172800	58200730	4365	4365	4365	4365	74
183	20240111	172700	58200730	4365	4365	4365	4365	0
184	20240111	172600	58200730	4365	4365	4365	4365	0
185	20240111	172500	58200730	4365	4365	4365	4365	0
186	20240111	172400	58200730	4365	4365	4365	4365	0
187	20240111	172300	58200730	4365	4365	4365	4365	0
188	20240111	172200	58200730	4365	4365	4365	4365	0
189	20240111	172100	58200730	4365	4365	4365	4365	0
190	20240111	172000	58200730	4365	4365	4365	4365	0
191	20240111	171900	58200730	4365	4365	4365	4365	0
192	20240111	171800	58200730	4365	4365	4365	4365	0
193	20240111	171700	58200730	4365	4365	4365	4365	0
194	20240111	171600	58200730	4365	4365	4365	4365	0
195	20240111	171500	58200730	4365	4365	4365	4365	0
196	20240111	171400	58200730	4365	4365	4365	4365	0
197	20240111	171300	58200730	4365	4365	4365	4365	0
198	20240111	171200	58200730	4365	4365	4365	4365	0
199	20240111	171100	58200730	4365	4365	4365	4365	0
200	20240111	171000	58200730	4365	4365	4365	4365	0
201	20240111	170900	58200730	4365	4365	4365	4365	0
202	20240111	170800	58200730	4365	4365	4365	4365	0
203	20240111	170700	58200730	4365	4365	4365	4365	0
204	20240111	170600	58200730	4365	4365	4365	4365	0
205	20240111	170500	58200730	4365	4365	4365	4365	0
206	20240111	170400	58200730	4365	4365	4365	4365	0
207	20240111	170300	58200730	4365	4365	4365	4365	0
208	20240111	170200	58200730	4365	4365	4365	4365	0
209	20240111	170100	58200730	4365	4365	4365	4365	0
210	20240111	170000	58200730	4365	4365	4365	4365	0
211	20240111	165900	58200730	4365	4365	4365	4365	0
212	20240111	165800	58200730	4365	4365	4365	4365	74
213	20240111	165700	58200730	4365	4365	4365	4365	0
214	20240111	165600	58200730	4365	4365	4365	4365	0
215	20240111	165500	58200730	4365	4365	4365	4365	0
216	20240111	165400	58200730	4365	4365	4365	4365	0
217	20240111	165300	58200730	4365	4365	4365	4365	0
218	20240111	165200	58200730	4365	4365	4365	4365	0
219	20240111	165100	58200730	4365	4365	4365	4365	0
220	20240111	165000	58200730	4365	4365	4365	4365	0
221	20240111	164900	58200730	4365	4365	4365	4365	0
222	20240111	164800	58200730	4365	4365	4365	4365	0
223	20240111	164700	58200730	4365	4365	4365	4365	0
224	20240111	164600	58200730	4365	4365	4365	4365	0
225	20240111	164500	58200730	4365	4365	4365	4365	0
226	20240111	164400	58200730	4365	4365	4365	4365	0
227	20240111	164300	58200730	4365	4365	4365	4365	0
228	20240111	164200	58200730	4365	4365	4365	4365	0
229	20240111	164100	58200730	4365	4365	4365	4365	0
230	20240111	164000	58200730	4365	4365	4365	4365	0
231	20240111	163900	58200730	4365	4365	4365	4365	0
232	20240111	163800	58200730	4365	4365	4365	4365	0
233	20240111	163700	58200730	4365	4365	4365	4365	0
234	20240111	163600	58200730	4365	4365	4365	4365	0
235	20240111	163500	58200730	4365	4365	4365	4365	0
236	20240111	163400	58200730	4365	4365	4365	4365	0
237	20240111	163300	58200730	4365	4365	4365	4365	0
238	20240111	163200	58200730	4365	4365	4365	4365	0
239	20240111	163100	58200730	4365	4365	4365	4365	0
240	20240111	163000	58200730	4365	4365	4365	4365	0
241	20240111	162900	58200730	4365	4365	4365	4365	0
242	20240111	162800	58200730	4365	4365	4365	4365	74
243	20240111	162700	58200730	4365	4365	4365	4365	0
244	20240111	162600	58200730	4365	4365	4365	4365	0
245	20240111	162500	58200730	4365	4365	4365	4365	0
246	20240111	162400	58200730	4365	4365	4365	4365	0
247	20240111	162300	58200730	4365	4365	4365	4365	0
248	20240111	162200	58200730	4365	4365	4365	4365	0
249	20240111	162100	58200730	4365	4365	4365	4365	0
250	20240111	162000	58200730	4365	4365	4365	4365	0
251	20240111	161900	58200730	4365	4365	4365	4365	0
252	20240111	161800	58200730	4365	4365	4365	4365	0
253	20240111	161700	58200730	4365	4365	4365	4365	0
254	20240111	161600	58200730	4365	4365	4365	4365	0
255	20240111	161500	58200730	4365	4365	4365	4365	0
256	20240111	161400	58200730	4365	4365	4365	4365	0
257	20240111	161300	58200730	4365	4365	4365	4365	0
258	20240111	161200	58200730	4365	4365	4365	4365	0
259	20240111	161100	58200730	4365	4365	4365	4365	0
260	20240111	161000	58200730	4365	4365	4365	4365	0
261	20240111	160900	58200730	4365	4365	4365	4365	0
262	20240111	160800	58200730	4365	4365	4365	4365	0
263	20240111	160700	58200730	4365	4365	4365	4365	0
264	20240111	160600	58200730	4365	4365	4365	4365	0
265	20240111	160500	58200730	4365	4365	4365	4365	0
266	20240111	160400	58200730	4365	4365	4365	4365	0
267	20240111	160300	58200730	4365	4365	4365	4365	0
268	20240111	160200	58200730	4365	4365	4365	4365	0
269	20240111	160100	58200730	4365	4365	4365	4365	0
270	20240111	160000	58200730	4365	4365	4365	4365	0
271	20240111	155900	58200730	4365	4365	4365	4365	0
272	20240111	155800	58200730	4365	4365	4365	4365	74
273	20240111	155700	58200730	4365	4365	4365	4365	0
274	20240111	155600	58200730	4365	4365	4365	4365	0
275	20240111	155500	58200730	4365	4365	4365	4365	0
276	20240111	155400	58200730	4365	4365	4365	4365	0
277	20240111	155300	58200730	4365	4365	4365	4365	0
278	20240111	155200	58200730	4365	4365	4365	4365	0
279	20240111	155100	58200730	4365	4365	4365	4365	0
280	20240111	155000	58200730	4365	4365	4365	4365	0
281	20240111	154900	58200730	4365	4365	4365	4365	0
282	20240111	154800	58200730	4365	4365	4365	4365	0
283	20240111	154700	58200730	4365	4365	4365	4365	0
284	20240111	154600	58200730	4365	4365	4365	4365	0
285	20240111	154500	58200730	4365	4365	4365	4365	0
286	20240111	154400	58200730	4365	4365	4365	4365	0
287	20240111	154300	58200730	4365	4365	4365	4365	0
288	20240111	154200	58200730	4365	4365	4365	4365	0
289	20240111	154100	58200730	4365	4365	4365	4365	0
290	20240111	154000	58200730	4365	4365	4365	4365	0
291	20240111	153900	58200730	4365	4365	4365	4365	0
292	20240111	153800	58200730	4365	4365	4365	4365	0
293	20240111	153700	58200730	4365	4365	4365	4365	0
294	20240111	153600	58200730	4365	4365	4365	4365	0
295	20240111	153500	58200730	4365	4365	4365	4365	0
296	20240111	153400	58200730	4365	4365	4365	4365	0
297	20240111	153300	58200730	4365	4365	4365	4365	0
298	20240111	153200	58200730	4365	4365	4365	4365	0
299	20240111	153100	58200730	4365	4365	4365	4365	0
300	20240111	153000	58200730	4365	4365	4365	4365	74
301	20240111	152900	57877720	4365	4365	4365	4365	0
302	20240111	152800	57877720	4365	4365	4365	4365	0
303	20240111	152700	57877720	4365	4365	4365	4365	0
304	20240111	152600	57877720	4365	4365	4365	4365	0
305	20240111	152500	57877720	4365	4365	4365	4365	0
306	20240111	152400	57877720	4365	4365	4365	4365	0
307	20240111	152300	57877720	4365	4365	4365	4365	0
308	20240111	152200	57877720	4365	4365	4365	4365	0
309	20240111	152100	57877720	4365	4365	4365	4365	0
310	20240111	152000	57877720	4365	4365	4365	4365	0
311	20240111	151900	57877720	4365	4365	4365	4365	37
312	20240111	151800	57716215	4365	4365	4365	4365	0
313	20240111	151700	57716215	4365	4365	4365	4365	0
314	20240111	151600	57716215	4365	4365	4365	4365	2
315	20240111	151500	57707485	4355	4355	4355	4355	0
316	20240111	151400	57707485	4355	4355	4355	4355	0
317	20240111	151300	57707485	4355	4355	4355	4355	0
318	20240111	151200	57707485	4355	4355	4355	4355	0
319	20240111	151100	57707485	4355	4355	4355	4355	0
320	20240111	151000	57707485	4355	4355	4355	4355	0
321	20240111	150900	57707485	4355	4355	4355	4355	1
322	20240111	150800	57703130	4365	4365	4365	4365	0
323	20240111	150700	57703130	4365	4365	4365	4365	0
324	20240111	150600	57703130	4365	4365	4365	4365	12
325	20240111	150500	57650750	4355	4355	4355	4355	0
326	20240111	150400	57650750	4355	4355	4355	4355	0
327	20240111	150300	57650750	4355	4355	4355	4355	0
328	20240111	150200	57650750	4355	4355	4355	4355	0
329	20240111	150100	57650750	4355	4355	4355	4355	0
330	20240111	150000	57650750	4355	4355	4355	4355	0
331	20240111	145900	57650750	4355	4355	4355	4355	0
332	20240111	145800	57650750	4355	4355	4355	4355	1
333	20240111	145700	57646395	4355	4355	4355	4355	1
334	20240111	145600	57642040	4350	4350	4350	4350	1
335	20240111	145500	57637690	4350	4350	4350	4350	1
336	20240111	145400	57633340	4350	4360	4360	4350	196
337	20240111	145300	56778790	4360	4360	4360	4360	1
338	20240111	145200	56774430	4360	4360	4360	4360	1
339	20240111	145100	56770070	4360	4360	4360	4360	1
340	20240111	145000	56765710	4360	4360	4360	4360	1
341	20240111	144900	56761350	4360	4360	4360	4360	1
342	20240111	144800	56756990	4360	4360	4360	4360	1
343	20240111	144700	56752630	4360	4360	4360	4360	1
344	20240111	144600	56748270	4370	4370	4370	4370	0
345	20240111	144500	56748270	4370	4370	4370	4370	0
346	20240111	144400	56748270	4370	4370	4370	4370	392
347	20240111	144300	55035230	4380	4380	4380	4380	0
348	20240111	144200	55035230	4380	4380	4380	4380	0
349	20240111	144100	55035230	4380	4380	4380	4380	0
350	20240111	144000	55035230	4380	4380	4380	4380	0
351	20240111	143900	55035230	4380	4380	4380	4380	0
352	20240111	143800	55035230	4380	4380	4380	4380	0
353	20240111	143700	55035230	4380	4380	4380	4380	0
354	20240111	143600	55035230	4380	4380	4380	4380	0
355	20240111	143500	55035230	4380	4380	4380	4380	0
356	20240111	143400	55035230	4380	4380	4380	4380	0
357	20240111	143300	55035230	4380	4380	4380	4380	0
358	20240111	143200	55035230	4380	4380	4380	4380	0
359	20240111	143100	55035230	4380	4380	4380	4380	0
360	20240111	143000	55035230	4380	4380	4380	4380	3
361	20240111	142900	55022090	4380	4380	4380	4380	26
362	20240111	142800	54908210	4380	4380	4380	4380	364
363	20240111	142700	53313890	4380	4380	4380	4380	2
364	20240111	142600	53305130	4370	4370	4370	4370	300
365	20240111	142500	51994130	4370	4370	4370	4370	308
366	20240111	142400	50648170	4380	4380	4380	4380	2
367	20240111	142300	50639410	4380	4380	4380	4380	0
368	20240111	142200	50639410	4380	4380	4380	4380	0
369	20240111	142100	50639410	4380	4380	4380	4380	2
370	20240111	142000	50630650	4380	4380	4380	4380	0
371	20240111	141900	50630650	4380	4380	4380	4380	0
372	20240111	141800	50630650	4380	4380	4380	4380	2
373	20240111	141700	50621890	4380	4380	4380	4380	0
374	20240111	141600	50621890	4380	4380	4380	4380	0
375	20240111	141500	50621890	4380	4380	4380	4380	2
376	20240111	141400	50613130	4380	4380	4380	4380	0
377	20240111	141300	50613130	4380	4380	4380	4380	0
378	20240111	141200	50613130	4380	4380	4380	4380	2
379	20240111	141100	50604370	4360	4360	4360	4360	0
380	20240111	141000	50604370	4360	4360	4360	4360	0
381	20240111	140900	50604370	4360	4380	4380	4360	4
382	20240111	140800	50586890	4380	4380	4380	4380	0
383	20240111	140700	50586890	4380	4380	4380	4380	2
384	20240111	140600	50578130	4370	4375	4375	4370	331
385	20240111	140500	49131165	4375	4375	4375	4375	0
386	20240111	140400	49131165	4375	4375	4375	4375	0
387	20240111	140300	49131165	4375	4375	4375	4375	2
388	20240111	140200	49122415	4375	4375	4375	4375	0
389	20240111	140100	49122415	4375	4375	4375	4375	0
390	20240111	140000	49122415	4375	4375	4375	4375	52
391	20240111	135900	48894915	4370	4370	4370	4370	468
392	20240111	135800	46849755	4370	4370	4370	4370	0
393	20240111	135700	46849755	4370	4370	4370	4370	2
394	20240111	135600	46841015	4365	4365	4365	4365	128
395	20240111	135500	46282295	4365	4365	4365	4365	0
396	20240111	135400	46282295	4365	4365	4365	4365	0
397	20240111	135300	46282295	4365	4365	4365	4365	0
398	20240111	135200	46282295	4365	4365	4365	4365	0
399	20240111	135100	46282295	4365	4365	4365	4365	0
400	20240111	135000	46282295	4365	4365	4365	4365	0
401	20240111	134900	46282295	4365	4360	4370	4360	49
402	20240111	134800	46068350	4360	4360	4360	4360	0
403	20240111	134700	46068350	4360	4360	4360	4360	0
404	20240111	134600	46068350	4360	4360	4360	4360	0
405	20240111	134500	46068350	4360	4360	4360	4360	0
406	20240111	134400	46068350	4360	4360	4360	4360	0
407	20240111	134300	46068350	4360	4360	4360	4360	0
408	20240111	134200	46068350	4360	4360	4360	4360	74
409	20240111	134100	45745710	4355	4355	4355	4355	127
410	20240111	134000	45192625	4340	4340	4340	4340	0
411	20240111	133900	45192625	4340	4340	4340	4340	0
412	20240111	133800	45192625	4340	4340	4340	4340	73
413	20240111	133700	44875805	4350	4350	4350	4350	0
414	20240111	133600	44875805	4350	4350	4350	4350	0
415	20240111	133500	44875805	4350	4350	4350	4350	0
416	20240111	133400	44875805	4350	4350	4350	4350	0
417	20240111	133300	44875805	4350	4350	4350	4350	0
418	20240111	133200	44875805	4350	4350	4350	4350	0
419	20240111	133100	44875805	4350	4350	4350	4350	28
420	20240111	133000	44754005	4350	4350	4350	4350	0
421	20240111	132900	44754005	4350	4350	4350	4350	0
422	20240111	132800	44754005	4350	4350	4350	4350	0
423	20240111	132700	44754005	4350	4350	4350	4350	0
424	20240111	132600	44754005	4350	4350	4350	4350	0
425	20240111	132500	44754005	4350	4350	4350	4350	100
426	20240111	132400	44319005	4340	4340	4340	4340	7
427	20240111	132300	44288625	4360	4360	4360	4360	0
428	20240111	132200	44288625	4360	4360	4360	4360	0
429	20240111	132100	44288625	4360	4360	4360	4360	226
430	20240111	132000	43303265	4355	4355	4355	4355	570
431	20240111	131900	40820915	4350	4350	4350	4350	50
432	20240111	131800	40603415	4335	4335	4335	4335	73
433	20240111	131700	40286960	4345	4345	4345	4345	0
434	20240111	131600	40286960	4345	4340	4345	4340	254
435	20240111	131500	39183375	4340	4340	4340	4340	0
436	20240111	131400	39183375	4340	4340	4340	4340	0
437	20240111	131300	39183375	4340	4340	4340	4340	3
438	20240111	131200	39170355	4340	4340	4340	4340	0
439	20240111	131100	39170355	4340	4340	4340	4340	0
440	20240111	131000	39170355	4340	4340	4340	4340	0
441	20240111	130900	39170355	4340	4340	4340	4340	0
442	20240111	130800	39170355	4340	4340	4340	4340	0
443	20240111	130700	39170355	4340	4340	4340	4340	0
444	20240111	130600	39170355	4340	4340	4340	4340	0
445	20240111	130500	39170355	4340	4340	4340	4340	13
446	20240111	130400	39113935	4340	4340	4340	4340	0
447	20240111	130300	39113935	4340	4340	4340	4340	0
448	20240111	130200	39113935	4340	4340	4340	4340	0
449	20240111	130100	39113935	4340	4340	4340	4340	0
450	20240111	130000	39113935	4340	4340	4340	4340	0
451	20240111	125900	39113935	4340	4340	4340	4340	0
452	20240111	125800	39113935	4340	4340	4340	4340	12
453	20240111	125700	39061855	4340	4340	4340	4340	0
454	20240111	125600	39061855	4340	4340	4340	4340	0
455	20240111	125500	39061855	4340	4340	4340	4340	0
456	20240111	125400	39061855	4340	4340	4340	4340	0
457	20240111	125300	39061855	4340	4340	4340	4340	165
458	20240111	125200	38345755	4340	4340	4340	4340	100
459	20240111	125100	37911755	4330	4340	4340	4330	5630
460	20240111	125000	13512070	4340	4340	4340	4340	0
461	20240111	124900	13512070	4340	4340	4340	4340	137
462	20240111	124800	12917490	4340	4340	4340	4340	0
463	20240111	124700	12917490	4340	4340	4340	4340	0
464	20240111	124600	12917490	4340	4340	4340	4340	0
465	20240111	124500	12917490	4340	4340	4340	4340	0
466	20240111	124400	12917490	4340	4340	4340	4340	0
467	20240111	124300	12917490	4340	4340	4340	4340	0
468	20240111	124200	12917490	4340	4340	4340	4340	0
469	20240111	124100	12917490	4340	4345	4345	4340	100
470	20240111	124000	12483440	4355	4355	4355	4355	0
471	20240111	123900	12483440	4355	4355	4355	4355	0
472	20240111	123800	12483440	4355	4355	4355	4355	0
473	20240111	123700	12483440	4355	4355	4355	4355	0
474	20240111	123600	12483440	4355	4355	4355	4355	0
475	20240111	123500	12483440	4355	4355	4355	4355	0
476	20240111	123400	12483440	4355	4355	4355	4355	0
477	20240111	123300	12483440	4355	4355	4355	4355	0
478	20240111	123200	12483440	4355	4355	4355	4355	0
479	20240111	123100	12483440	4355	4355	4355	4355	0
480	20240111	123000	12483440	4355	4355	4355	4355	0
481	20240111	122900	12483440	4355	4355	4355	4355	0
482	20240111	122800	12483440	4355	4355	4355	4355	12
483	20240111	122700	12431180	4355	4355	4355	4355	0
484	20240111	122600	12431180	4355	4355	4355	4355	0
485	20240111	122500	12431180	4355	4355	4355	4355	0
486	20240111	122400	12431180	4355	4355	4355	4355	0
487	20240111	122300	12431180	4355	4355	4355	4355	0
488	20240111	122200	12431180	4355	4355	4355	4355	0
489	20240111	122100	12431180	4355	4355	4355	4355	0
490	20240111	122000	12431180	4355	4355	4355	4355	0
491	20240111	121900	12431180	4355	4355	4355	4355	0
492	20240111	121800	12431180	4355	4355	4355	4355	0
493	20240111	121700	12431180	4355	4355	4355	4355	0
494	20240111	121600	12431180	4355	4355	4355	4355	0
495	20240111	121500	12431180	4355	4355	4355	4355	0
496	20240111	121400	12431180	4355	4355	4355	4355	0
497	20240111	121300	12431180	4355	4355	4355	4355	0
498	20240111	121200	12431180	4355	4355	4355	4355	0
499	20240111	121100	12431180	4355	4355	4355	4355	10
500	20240111	121000	12387630	4355	4355	4355	4355	0
501	20240111	120900	12387630	4355	4355	4355	4355	0
502	20240111	120800	12387630	4355	4355	4355	4355	23
503	20240111	120700	12287465	4355	4355	4355	4355	0
504	20240111	120600	12287465	4355	4355	4355	4355	0
505	20240111	120500	12287465	4355	4355	4355	4355	0
506	20240111	120400	12287465	4355	4355	4355	4355	0
507	20240111	120300	12287465	4355	4355	4355	4355	0
508	20240111	120200	12287465	4355	4355	4355	4355	0
509	20240111	120100	12287465	4355	4355	4355	4355	0
510	20240111	120000	12287465	4355	4355	4355	4355	1
511	20240111	115900	12283110	4355	4355	4355	4355	0
512	20240111	115800	12283110	4355	4355	4355	4355	0
513	20240111	115700	12283110	4355	4355	4355	4355	0
514	20240111	115600	12283110	4355	4355	4355	4355	0
515	20240111	115500	12283110	4355	4355	4355	4355	0
516	20240111	115400	12283110	4355	4355	4355	4355	0
517	20240111	115300	12283110	4355	4355	4355	4355	1
518	20240111	115200	12278755	4355	4355	4355	4355	0
519	20240111	115100	12278755	4355	4355	4355	4355	0
520	20240111	115000	12278755	4355	4355	4355	4355	0
521	20240111	114900	12278755	4355	4355	4355	4355	0
522	20240111	114800	12278755	4355	4355	4355	4355	0
523	20240111	114700	12278755	4355	4355	4355	4355	0
524	20240111	114600	12278755	4355	4355	4355	4355	1
525	20240111	114500	12274400	4340	4340	4340	4340	1
526	20240111	114400	12270060	4340	4340	4340	4340	0
527	20240111	114300	12270060	4340	4340	4340	4340	0
528	20240111	114200	12270060	4340	4340	4340	4340	0
529	20240111	114100	12270060	4340	4340	4340	4340	176
530	20240111	114000	11506220	4345	4345	4345	4345	368
531	20240111	113900	9907260	4350	4350	4350	4350	2
532	20240111	113800	9898560	4355	4355	4355	4355	0
533	20240111	113700	9898560	4355	4355	4355	4355	0
534	20240111	113600	9898560	4355	4355	4355	4355	0
535	20240111	113500	9898560	4355	4355	4355	4355	0
536	20240111	113400	9898560	4355	4355	4355	4355	0
537	20240111	113300	9898560	4355	4355	4355	4355	0
538	20240111	113200	9898560	4355	4355	4355	4355	1
539	20240111	113100	9894205	4355	4355	4355	4355	0
540	20240111	113000	9894205	4355	4355	4355	4355	0
541	20240111	112900	9894205	4355	4355	4355	4355	0
542	20240111	112800	9894205	4355	4355	4355	4355	0
543	20240111	112700	9894205	4355	4355	4355	4355	0
544	20240111	112600	9894205	4355	4355	4355	4355	0
545	20240111	112500	9894205	4355	4355	4355	4355	1
546	20240111	112400	9889850	4355	4355	4355	4355	0
547	20240111	112300	9889850	4355	4355	4355	4355	0
548	20240111	112200	9889850	4355	4355	4355	4355	0
549	20240111	112100	9889850	4355	4355	4355	4355	0
550	20240111	112000	9889850	4355	4355	4355	4355	0
551	20240111	111900	9889850	4355	4355	4355	4355	24
552	20240111	111800	9785330	4355	4355	4355	4355	1
553	20240111	111700	9780975	4355	4355	4355	4355	73
554	20240111	111600	9463060	4355	4355	4355	4355	0
555	20240111	111500	9463060	4355	4355	4355	4355	0
556	20240111	111400	9463060	4355	4355	4355	4355	0
557	20240111	111300	9463060	4355	4355	4355	4355	0
558	20240111	111200	9463060	4355	4355	4355	4355	0
559	20240111	111100	9463060	4355	4355	4355	4355	1
560	20240111	111000	9458705	4355	4355	4355	4355	0
561	20240111	110900	9458705	4355	4355	4355	4355	0
562	20240111	110800	9458705	4355	4355	4355	4355	73
563	20240111	110700	9140790	4355	4355	4355	4355	0
564	20240111	110600	9140790	4355	4355	4355	4355	0
565	20240111	110500	9140790	4355	4355	4355	4355	0
566	20240111	110400	9140790	4355	4355	4355	4355	8
567	20240111	110300	9105950	4355	4355	4355	4355	0
568	20240111	110200	9105950	4355	4355	4355	4355	0
569	20240111	110100	9105950	4355	4355	4355	4355	0
570	20240111	110000	9105950	4355	4355	4355	4355	0
571	20240111	105900	9105950	4355	4355	4355	4355	0
572	20240111	105800	9105950	4355	4355	4355	4355	1
573	20240111	105700	9101595	4355	4355	4355	4355	0
574	20240111	105600	9101595	4355	4355	4355	4355	0
575	20240111	105500	9101595	4355	4355	4355	4355	0
576	20240111	105400	9101595	4355	4355	4355	4355	0
577	20240111	105300	9101595	4355	4355	4355	4355	0
578	20240111	105200	9101595	4355	4355	4355	4355	0
579	20240111	105100	9101595	4355	4355	4355	4355	1
580	20240111	105000	9097240	4355	4355	4355	4355	0
581	20240111	104900	9097240	4355	4355	4355	4355	0
582	20240111	104800	9097240	4355	4355	4355	4355	0
583	20240111	104700	9097240	4355	4355	4355	4355	0
584	20240111	104600	9097240	4355	4355	4355	4355	0
585	20240111	104500	9097240	4355	4355	4355	4355	0
586	20240111	104400	9097240	4355	4355	4355	4355	1
587	20240111	104300	9092885	4355	4355	4355	4355	0
588	20240111	104200	9092885	4355	4355	4355	4355	0
589	20240111	104100	9092885	4355	4355	4355	4355	0
590	20240111	104000	9092885	4355	4355	4355	4355	115
591	20240111	103900	8592060	4355	4355	4355	4355	0
592	20240111	103800	8592060	4355	4355	4355	4355	0
593	20240111	103700	8592060	4355	4355	4355	4355	1
594	20240111	103600	8587705	4355	4355	4355	4355	0
595	20240111	103500	8587705	4355	4355	4355	4355	0
596	20240111	103400	8587705	4355	4355	4355	4355	0
597	20240111	103300	8587705	4355	4355	4355	4355	0
598	20240111	103200	8587705	4355	4355	4355	4355	0
599	20240111	103100	8587705	4355	4355	4355	4355	0
600	20240111	103000	8587705	4355	4355	4355	4355	1
601	20240111	102900	8583350	4355	4355	4355	4355	0
602	20240111	102800	8583350	4355	4355	4355	4355	0
603	20240111	102700	8583350	4355	4355	4355	4355	22
604	20240111	102600	8487540	4355	4355	4355	4355	0
605	20240111	102500	8487540	4355	4355	4355	4355	1
606	20240111	102400	8483185	4355	4355	4355	4355	0
607	20240111	102300	8483185	4355	4355	4355	4355	1
608	20240111	102200	8478830	4355	4355	4355	4355	0
609	20240111	102100	8478830	4355	4355	4355	4355	0
610	20240111	102000	8478830	4355	4355	4355	4355	0
611	20240111	101900	8478830	4355	4355	4355	4355	0
612	20240111	101800	8478830	4355	4355	4355	4355	0
613	20240111	101700	8478830	4355	4355	4355	4355	318
614	20240111	101600	7093940	4355	4355	4355	4355	1
615	20240111	101500	7089585	4355	4355	4355	4355	0
616	20240111	101400	7089585	4355	4355	4355	4355	0
617	20240111	101300	7089585	4355	4355	4355	4355	0
618	20240111	101200	7089585	4355	4355	4355	4355	0
619	20240111	101100	7089585	4355	4355	4355	4355	0
620	20240111	101000	7089585	4355	4355	4355	4355	0
621	20240111	100900	7089585	4355	4355	4355	4355	1
622	20240111	100800	7085230	4355	4355	4355	4355	0
623	20240111	100700	7085230	4355	4355	4355	4355	0
624	20240111	100600	7085230	4355	4355	4355	4355	0
625	20240111	100500	7085230	4355	4355	4355	4355	0
626	20240111	100400	7085230	4355	4355	4355	4355	8
627	20240111	100300	7050390	4355	4355	4355	4355	0
628	20240111	100200	7050390	4355	4355	4355	4355	1
629	20240111	100100	7046035	4340	4340	4340	4340	0
630	20240111	100000	7046035	4340	4340	4340	4340	10
631	20240111	095900	7002635	4345	4345	4345	4345	0
632	20240111	095800	7002635	4345	4345	4345	4345	0
633	20240111	095700	7002635	4345	4345	4345	4345	0
634	20240111	095600	7002635	4345	4345	4345	4345	1
635	20240111	095500	6998290	4345	4345	4345	4345	0
636	20240111	095400	6998290	4345	4345	4345	4345	89
637	20240111	095300	6611585	4345	4345	4345	4345	0
638	20240111	095200	6611585	4345	4345	4345	4345	0
639	20240111	095100	6611585	4345	4345	4345	4345	0
640	20240111	095000	6611585	4345	4345	4345	4345	92
641	20240111	094900	6211845	4355	4345	4355	4345	101
642	20240111	094800	5772990	4345	4345	4345	4345	0
643	20240111	094700	5772990	4345	4355	4355	4345	130
644	20240111	094600	5207840	4355	4355	4355	4355	0
645	20240111	094500	5207840	4355	4355	4355	4355	52
646	20240111	094400	4981380	4345	4345	4345	4345	0
647	20240111	094300	4981380	4345	4345	4345	4345	0
648	20240111	094200	4981380	4345	4345	4355	4345	201
649	20240111	094100	4108025	4355	4355	4355	4355	0
650	20240111	094000	4108025	4355	4355	4355	4355	100
651	20240111	093900	3672525	4355	4355	4355	4355	100
652	20240111	093800	3237025	4355	4355	4355	4355	0
653	20240111	093700	3237025	4355	4355	4355	4355	0
654	20240111	093600	3237025	4355	4355	4355	4355	0
655	20240111	093500	3237025	4355	4355	4355	4355	1
656	20240111	093400	3232670	4350	4350	4350	4350	1
657	20240111	093300	3228320	4350	4350	4350	4350	0
658	20240111	093200	3228320	4350	4350	4350	4350	0
659	20240111	093100	3228320	4350	4350	4350	4350	0
660	20240111	093000	3228320	4350	4350	4350	4350	232
661	20240111	092900	2219120	4350	4350	4350	4350	0
662	20240111	092800	2219120	4350	4350	4350	4350	1
663	20240111	092700	2214770	4345	4345	4345	4345	0
664	20240111	092600	2214770	4345	4345	4345	4345	0
665	20240111	092500	2214770	4345	4345	4345	4345	0
666	20240111	092400	2214770	4345	4345	4345	4345	97
667	20240111	092300	1793305	4355	4355	4355	4355	0
668	20240111	092200	1793305	4355	4355	4355	4355	0
669	20240111	092100	1793305	4355	4355	4355	4355	1
670	20240111	092000	1788950	4355	4355	4355	4355	100
671	20240111	091900	1353450	4355	4355	4355	4355	0
672	20240111	091800	1353450	4355	4355	4355	4355	0
673	20240111	091700	1353450	4355	4355	4355	4355	0
674	20240111	091600	1353450	4355	4355	4355	4355	3
675	20240111	091500	1340385	4355	4355	4355	4355	0
676	20240111	091400	1340385	4355	4355	4355	4355	1
677	20240111	091300	1336030	4355	4355	4355	4355	100
678	20240111	091200	900530	4355	4355	4355	4355	0
679	20240111	091100	900530	4355	4355	4355	4355	0
680	20240111	091000	900530	4355	4355	4355	4355	0
681	20240111	090900	900530	4355	4355	4355	4355	0
682	20240111	090800	900530	4355	4355	4355	4355	0
683	20240111	090700	900530	4355	4355	4355	4355	3
684	20240111	090600	887465	4355	4355	4355	4355	1
685	20240111	090500	883110	4350	4350	4350	4350	0
686	20240111	090400	883110	4350	4350	4350	4350	0
687	20240111	090300	883110	4350	4350	4350	4350	197
688	20240111	090200	26160	4360	4360	4360	4360	0
689	20240111	090100	26160	4360	4360	4360	4360	0
690	20240111	090000	26160	4360	4360	4360	4360	6