KissMeData/096870/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200600	42831940	2920	2920	2920	2920	1206
3	20240116	200500	42831940	2920	2920	2920	2920	0
4	20240116	200400	42831940	2920	2920	2920	2920	0
5	20240116	200300	42831940	2920	2920	2920	2920	0
6	20240116	200200	42831940	2920	2920	2920	2920	0
7	20240116	200100	42831940	2920	2920	2920	2920	0
8	20240116	200000	42831940	2920	2920	2920	2920	0
9	20240116	195900	42831940	2920	2920	2920	2920	0
10	20240116	195800	42831940	2920	2920	2920	2920	0
11	20240116	195700	42831940	2920	2920	2920	2920	0
12	20240116	195600	42831940	2920	2920	2920	2920	0
13	20240116	195500	42831940	2920	2920	2920	2920	0
14	20240116	195400	42831940	2920	2920	2920	2920	0
15	20240116	195300	42831940	2920	2920	2920	2920	0
16	20240116	195200	42831940	2920	2920	2920	2920	0
17	20240116	195100	42831940	2920	2920	2920	2920	0
18	20240116	195000	42831940	2920	2920	2920	2920	0
19	20240116	194900	42831940	2920	2920	2920	2920	0
20	20240116	194800	42831940	2920	2920	2920	2920	0
21	20240116	194700	42831940	2920	2920	2920	2920	0
22	20240116	194600	42831940	2920	2920	2920	2920	0
23	20240116	194500	42831940	2920	2920	2920	2920	0
24	20240116	194400	42831940	2920	2920	2920	2920	0
25	20240116	194300	42831940	2920	2920	2920	2920	0
26	20240116	194200	42831940	2920	2920	2920	2920	0
27	20240116	194100	42831940	2920	2920	2920	2920	0
28	20240116	194000	42831940	2920	2920	2920	2920	0
29	20240116	193900	42831940	2920	2920	2920	2920	0
30	20240116	193800	42831940	2920	2920	2920	2920	0
31	20240116	193700	42831940	2920	2920	2920	2920	0
32	20240116	193600	42831940	2920	2920	2920	2920	1206
33	20240116	193500	42831940	2920	2920	2920	2920	0
34	20240116	193400	42831940	2920	2920	2920	2920	0
35	20240116	193300	42831940	2920	2920	2920	2920	0
36	20240116	193200	42831940	2920	2920	2920	2920	0
37	20240116	193100	42831940	2920	2920	2920	2920	0
38	20240116	193000	42831940	2920	2920	2920	2920	0
39	20240116	192900	42831940	2920	2920	2920	2920	0
40	20240116	192800	42831940	2920	2920	2920	2920	0
41	20240116	192700	42831940	2920	2920	2920	2920	0
42	20240116	192600	42831940	2920	2920	2920	2920	0
43	20240116	192500	42831940	2920	2920	2920	2920	0
44	20240116	192400	42831940	2920	2920	2920	2920	0
45	20240116	192300	42831940	2920	2920	2920	2920	0
46	20240116	192200	42831940	2920	2920	2920	2920	0
47	20240116	192100	42831940	2920	2920	2920	2920	0
48	20240116	192000	42831940	2920	2920	2920	2920	0
49	20240116	191900	42831940	2920	2920	2920	2920	0
50	20240116	191800	42831940	2920	2920	2920	2920	0
51	20240116	191700	42831940	2920	2920	2920	2920	0
52	20240116	191600	42831940	2920	2920	2920	2920	0
53	20240116	191500	42831940	2920	2920	2920	2920	0
54	20240116	191400	42831940	2920	2920	2920	2920	0
55	20240116	191300	42831940	2920	2920	2920	2920	0
56	20240116	191200	42831940	2920	2920	2920	2920	0
57	20240116	191100	42831940	2920	2920	2920	2920	0
58	20240116	191000	42831940	2920	2920	2920	2920	0
59	20240116	190900	42831940	2920	2920	2920	2920	0
60	20240116	190800	42831940	2920	2920	2920	2920	0
61	20240116	190700	42831940	2920	2920	2920	2920	0
62	20240116	190600	42831940	2920	2920	2920	2920	1206
63	20240116	190500	42831940	2920	2920	2920	2920	0
64	20240116	190400	42831940	2920	2920	2920	2920	0
65	20240116	190300	42831940	2920	2920	2920	2920	0
66	20240116	190200	42831940	2920	2920	2920	2920	0
67	20240116	190100	42831940	2920	2920	2920	2920	0
68	20240116	190000	42831940	2920	2920	2920	2920	0
69	20240116	185900	42831940	2920	2920	2920	2920	0
70	20240116	185800	42831940	2920	2920	2920	2920	0
71	20240116	185700	42831940	2920	2920	2920	2920	0
72	20240116	185600	42831940	2920	2920	2920	2920	0
73	20240116	185500	42831940	2920	2920	2920	2920	0
74	20240116	185400	42831940	2920	2920	2920	2920	0
75	20240116	185300	42831940	2920	2920	2920	2920	0
76	20240116	185200	42831940	2920	2920	2920	2920	0
77	20240116	185100	42831940	2920	2920	2920	2920	0
78	20240116	185000	42831940	2920	2920	2920	2920	0
79	20240116	184900	42831940	2920	2920	2920	2920	0
80	20240116	184800	42831940	2920	2920	2920	2920	0
81	20240116	184700	42831940	2920	2920	2920	2920	0
82	20240116	184600	42831940	2920	2920	2920	2920	0
83	20240116	184500	42831940	2920	2920	2920	2920	0
84	20240116	184400	42831940	2920	2920	2920	2920	0
85	20240116	184300	42831940	2920	2920	2920	2920	0
86	20240116	184200	42831940	2920	2920	2920	2920	0
87	20240116	184100	42831940	2920	2920	2920	2920	0
88	20240116	184000	42831940	2920	2920	2920	2920	0
89	20240116	183900	42831940	2920	2920	2920	2920	0
90	20240116	183800	42831940	2920	2920	2920	2920	0
91	20240116	183700	42831940	2920	2920	2920	2920	0
92	20240116	183600	42831940	2920	2920	2920	2920	1206
93	20240116	183500	42831940	2920	2920	2920	2920	0
94	20240116	183400	42831940	2920	2920	2920	2920	0
95	20240116	183300	42831940	2920	2920	2920	2920	0
96	20240116	183200	42831940	2920	2920	2920	2920	0
97	20240116	183100	42831940	2920	2920	2920	2920	0
98	20240116	183000	42831940	2920	2920	2920	2920	0
99	20240116	182900	42831940	2920	2920	2920	2920	0
100	20240116	182800	42831940	2920	2920	2920	2920	0
101	20240116	182700	42831940	2920	2920	2920	2920	0
102	20240116	182600	42831940	2920	2920	2920	2920	0
103	20240116	182500	42831940	2920	2920	2920	2920	0
104	20240116	182400	42831940	2920	2920	2920	2920	0
105	20240116	182300	42831940	2920	2920	2920	2920	0
106	20240116	182200	42831940	2920	2920	2920	2920	0
107	20240116	182100	42831940	2920	2920	2920	2920	0
108	20240116	182000	42831940	2920	2920	2920	2920	0
109	20240116	181900	42831940	2920	2920	2920	2920	0
110	20240116	181800	42831940	2920	2920	2920	2920	0
111	20240116	181700	42831940	2920	2920	2920	2920	0
112	20240116	181600	42831940	2920	2920	2920	2920	0
113	20240116	181500	42831940	2920	2920	2920	2920	0
114	20240116	181400	42831940	2920	2920	2920	2920	0
115	20240116	181300	42831940	2920	2920	2920	2920	0
116	20240116	181200	42831940	2920	2920	2920	2920	0
117	20240116	181100	42831940	2920	2920	2920	2920	0
118	20240116	181000	42831940	2920	2920	2920	2920	0
119	20240116	180900	42831940	2920	2920	2920	2920	0
120	20240116	180800	42831940	2920	2920	2920	2920	0
121	20240116	180700	42831940	2920	2920	2920	2920	0
122	20240116	180600	42831940	2920	2920	2920	2920	1206
123	20240116	180500	42831940	2920	2920	2920	2920	0
124	20240116	180400	42831940	2920	2920	2920	2920	0
125	20240116	180300	42831940	2920	2920	2920	2920	0
126	20240116	180200	42831940	2920	2920	2920	2920	0
127	20240116	180100	42831940	2920	2920	2920	2920	0
128	20240116	180000	42831940	2920	2920	2920	2920	0
129	20240116	175900	42831940	2920	2920	2920	2920	0
130	20240116	175800	42831940	2920	2920	2920	2920	0
131	20240116	175700	42831940	2920	2920	2920	2920	0
132	20240116	175600	42831940	2920	2920	2920	2920	0
133	20240116	175500	42831940	2920	2920	2920	2920	0
134	20240116	175400	42831940	2920	2920	2920	2920	0
135	20240116	175300	42831940	2920	2920	2920	2920	0
136	20240116	175200	42831940	2920	2920	2920	2920	0
137	20240116	175100	42831940	2920	2920	2920	2920	0
138	20240116	175000	42831940	2920	2920	2920	2920	0
139	20240116	174900	42831940	2920	2920	2920	2920	0
140	20240116	174800	42831940	2920	2920	2920	2920	0
141	20240116	174700	42831940	2920	2920	2920	2920	0
142	20240116	174600	42831940	2920	2920	2920	2920	0
143	20240116	174500	42831940	2920	2920	2920	2920	0
144	20240116	174400	42831940	2920	2920	2920	2920	0
145	20240116	174300	42831940	2920	2920	2920	2920	0
146	20240116	174200	42831940	2920	2920	2920	2920	0
147	20240116	174100	42831940	2920	2920	2920	2920	0
148	20240116	174000	42831940	2920	2920	2920	2920	0
149	20240116	173900	42831940	2920	2920	2920	2920	0
150	20240116	173800	42831940	2920	2920	2920	2920	0
151	20240116	173700	42831940	2920	2920	2920	2920	0
152	20240116	173600	42831940	2920	2920	2920	2920	1206
153	20240116	173500	42831940	2920	2920	2920	2920	0
154	20240116	173400	42831940	2920	2920	2920	2920	0
155	20240116	173300	42831940	2920	2920	2920	2920	0
156	20240116	173200	42831940	2920	2920	2920	2920	0
157	20240116	173100	42831940	2920	2920	2920	2920	0
158	20240116	173000	42831940	2920	2920	2920	2920	0
159	20240116	172900	42831940	2920	2920	2920	2920	0
160	20240116	172800	42831940	2920	2920	2920	2920	0
161	20240116	172700	42831940	2920	2920	2920	2920	0
162	20240116	172600	42831940	2920	2920	2920	2920	0
163	20240116	172500	42831940	2920	2920	2920	2920	0
164	20240116	172400	42831940	2920	2920	2920	2920	0
165	20240116	172300	42831940	2920	2920	2920	2920	0
166	20240116	172200	42831940	2920	2920	2920	2920	0
167	20240116	172100	42831940	2920	2920	2920	2920	0
168	20240116	172000	42831940	2920	2920	2920	2920	0
169	20240116	171900	42831940	2920	2920	2920	2920	0
170	20240116	171800	42831940	2920	2920	2920	2920	0
171	20240116	171700	42831940	2920	2920	2920	2920	0
172	20240116	171600	42831940	2920	2920	2920	2920	0
173	20240116	171500	42831940	2920	2920	2920	2920	0
174	20240116	171400	42831940	2920	2920	2920	2920	0
175	20240116	171300	42831940	2920	2920	2920	2920	0
176	20240116	171200	42831940	2920	2920	2920	2920	0
177	20240116	171100	42831940	2920	2920	2920	2920	0
178	20240116	171000	42831940	2920	2920	2920	2920	0
179	20240116	170900	42831940	2920	2920	2920	2920	0
180	20240116	170800	42831940	2920	2920	2920	2920	0
181	20240116	170700	42831940	2920	2920	2920	2920	0
182	20240116	170600	42831940	2920	2920	2920	2920	1206
183	20240116	170500	42831940	2920	2920	2920	2920	0
184	20240116	170400	42831940	2920	2920	2920	2920	0
185	20240116	170300	42831940	2920	2920	2920	2920	0
186	20240116	170200	42831940	2920	2920	2920	2920	0
187	20240116	170100	42831940	2920	2920	2920	2920	0
188	20240116	170000	42831940	2920	2920	2920	2920	0
189	20240116	165900	42831940	2920	2920	2920	2920	0
190	20240116	165800	42831940	2920	2920	2920	2920	0
191	20240116	165700	42831940	2920	2920	2920	2920	0
192	20240116	165600	42831940	2920	2920	2920	2920	0
193	20240116	165500	42831940	2920	2920	2920	2920	0
194	20240116	165400	42831940	2920	2920	2920	2920	0
195	20240116	165300	42831940	2920	2920	2920	2920	0
196	20240116	165200	42831940	2920	2920	2920	2920	0
197	20240116	165100	42831940	2920	2920	2920	2920	0
198	20240116	165000	42831940	2920	2920	2920	2920	0
199	20240116	164900	42831940	2920	2920	2920	2920	0
200	20240116	164800	42831940	2920	2920	2920	2920	0
201	20240116	164700	42831940	2920	2920	2920	2920	0
202	20240116	164600	42831940	2920	2920	2920	2920	0
203	20240116	164500	42831940	2920	2920	2920	2920	0
204	20240116	164400	42831940	2920	2920	2920	2920	0
205	20240116	164300	42831940	2920	2920	2920	2920	0
206	20240116	164200	42831940	2920	2920	2920	2920	0
207	20240116	164100	42831940	2920	2920	2920	2920	0
208	20240116	164000	42831940	2920	2920	2920	2920	0
209	20240116	163900	42831940	2920	2920	2920	2920	0
210	20240116	163800	42831940	2920	2920	2920	2920	0
211	20240116	163700	42831940	2920	2920	2920	2920	0
212	20240116	163600	42831940	2920	2920	2920	2920	1206
213	20240116	163500	42831940	2920	2920	2920	2920	0
214	20240116	163400	42831940	2920	2920	2920	2920	0
215	20240116	163300	42831940	2920	2920	2920	2920	0
216	20240116	163200	42831940	2920	2920	2920	2920	0
217	20240116	163100	42831940	2920	2920	2920	2920	0
218	20240116	163000	42831940	2920	2920	2920	2920	0
219	20240116	162900	42831940	2920	2920	2920	2920	0
220	20240116	162800	42831940	2920	2920	2920	2920	0
221	20240116	162700	42831940	2920	2920	2920	2920	0
222	20240116	162600	42831940	2920	2920	2920	2920	0
223	20240116	162500	42831940	2920	2920	2920	2920	0
224	20240116	162400	42831940	2920	2920	2920	2920	0
225	20240116	162300	42831940	2920	2920	2920	2920	0
226	20240116	162200	42831940	2920	2920	2920	2920	0
227	20240116	162100	42831940	2920	2920	2920	2920	0
228	20240116	162000	42831940	2920	2920	2920	2920	0
229	20240116	161900	42831940	2920	2920	2920	2920	0
230	20240116	161800	42831940	2920	2920	2920	2920	0
231	20240116	161700	42831940	2920	2920	2920	2920	0
232	20240116	161600	42831940	2920	2920	2920	2920	0
233	20240116	161500	42831940	2920	2920	2920	2920	0
234	20240116	161400	42831940	2920	2920	2920	2920	0
235	20240116	161300	42831940	2920	2920	2920	2920	0
236	20240116	161200	42831940	2920	2920	2920	2920	0
237	20240116	161100	42831940	2920	2920	2920	2920	0
238	20240116	161000	42831940	2920	2920	2920	2920	0
239	20240116	160900	42831940	2920	2920	2920	2920	0
240	20240116	160800	42831940	2920	2920	2920	2920	0
241	20240116	160700	42831940	2920	2920	2920	2920	0
242	20240116	160600	42831940	2920	2920	2920	2920	1206
243	20240116	160500	42831940	2920	2920	2920	2920	0
244	20240116	160400	42831940	2920	2920	2920	2920	0
245	20240116	160300	42831940	2920	2920	2920	2920	0
246	20240116	160200	42831940	2920	2920	2920	2920	0
247	20240116	160100	42831940	2920	2920	2920	2920	0
248	20240116	160000	42831940	2920	2920	2920	2920	0
249	20240116	155900	42831940	2920	2920	2920	2920	0
250	20240116	155800	42831940	2920	2920	2920	2920	0
251	20240116	155700	42831940	2920	2920	2920	2920	0
252	20240116	155600	42831940	2920	2920	2920	2920	0
253	20240116	155500	42831940	2920	2920	2920	2920	0
254	20240116	155400	42831940	2920	2920	2920	2920	0
255	20240116	155300	42831940	2920	2920	2920	2920	0
256	20240116	155200	42831940	2920	2920	2920	2920	0
257	20240116	155100	42831940	2920	2920	2920	2920	0
258	20240116	155000	42831940	2920	2920	2920	2920	0
259	20240116	154900	42831940	2920	2920	2920	2920	0
260	20240116	154800	42831940	2920	2920	2920	2920	0
261	20240116	154700	42831940	2920	2920	2920	2920	0
262	20240116	154600	42831940	2920	2920	2920	2920	0
263	20240116	154500	42831940	2920	2920	2920	2920	0
264	20240116	154400	42831940	2920	2920	2920	2920	0
265	20240116	154300	42831940	2920	2920	2920	2920	0
266	20240116	154200	42831940	2920	2920	2920	2920	0
267	20240116	154100	42831940	2920	2920	2920	2920	0
268	20240116	154000	42831940	2920	2920	2920	2920	0
269	20240116	153900	42831940	2920	2920	2920	2920	0
270	20240116	153800	42831940	2920	2920	2920	2920	0
271	20240116	153700	42831940	2920	2920	2920	2920	0
272	20240116	153600	42831940	2920	2920	2920	2920	1206
273	20240116	153500	42831940	2920	2920	2920	2920	0
274	20240116	153400	42831940	2920	2920	2920	2920	0
275	20240116	153300	42831940	2920	2920	2920	2920	0
276	20240116	153200	42831940	2920	2920	2920	2920	0
277	20240116	153100	42831940	2920	2920	2920	2920	0
278	20240116	153000	42831940	2920	2920	2920	2920	1206
279	20240116	152900	39310420	3030	3030	3030	3030	0
280	20240116	152800	39310420	3030	3030	3030	3030	0
281	20240116	152700	39310420	3030	3030	3030	3030	0
282	20240116	152600	39310420	3030	3030	3030	3030	0
283	20240116	152500	39310420	3030	3030	3030	3030	0
284	20240116	152400	39310420	3030	3030	3030	3030	0
285	20240116	152300	39310420	3030	3030	3030	3030	0
286	20240116	152200	39310420	3030	3030	3030	3030	0
287	20240116	152100	39310420	3030	3030	3030	3030	0
288	20240116	152000	39310420	3030	3030	3030	3030	0
289	20240116	151900	39310420	3030	2990	3030	2990	272
290	20240116	151800	38495670	2990	2990	2995	2990	337
291	20240116	151700	37488020	2995	2955	2995	2955	390
292	20240116	151600	36334190	2955	2955	2955	2955	0
293	20240116	151500	36334190	2955	2955	2955	2955	0
294	20240116	151400	36334190	2955	2955	2955	2955	0
295	20240116	151300	36334190	2955	2955	2955	2955	0
296	20240116	151200	36334190	2955	2955	2955	2955	33
297	20240116	151100	36236675	2955	2950	2955	2950	67
298	20240116	151000	36038780	2945	2945	2945	2945	0
299	20240116	150900	36038780	2945	2945	2945	2945	0
300	20240116	150800	36038780	2945	2945	2945	2945	0
301	20240116	150700	36038780	2945	2945	2945	2945	33
302	20240116	150600	35941595	2945	2945	2945	2945	0
303	20240116	150500	35941595	2945	2945	2945	2945	0
304	20240116	150400	35941595	2945	2945	2945	2945	0
305	20240116	150300	35941595	2945	2945	2945	2945	0
306	20240116	150200	35941595	2945	2945	2945	2945	0
307	20240116	150100	35941595	2945	2945	2945	2945	0
308	20240116	150000	35941595	2945	2945	2945	2945	0
309	20240116	145900	35941595	2945	2945	2945	2945	0
310	20240116	145800	35941595	2945	2945	2945	2945	0
311	20240116	145700	35941595	2945	2945	2945	2945	0
312	20240116	145600	35941595	2945	2945	2945	2945	0
313	20240116	145500	35941595	2945	2945	2945	2945	0
314	20240116	145400	35941595	2945	2945	2945	2945	0
315	20240116	145300	35941595	2945	2945	2945	2945	0
316	20240116	145200	35941595	2945	2945	2945	2945	0
317	20240116	145100	35941595	2945	2945	2945	2945	0
318	20240116	145000	35941595	2945	2945	2945	2945	0
319	20240116	144900	35941595	2945	2945	2945	2945	0
320	20240116	144800	35941595	2945	2945	2945	2945	0
321	20240116	144700	35941595	2945	2945	2945	2945	0
322	20240116	144600	35941595	2945	2945	2945	2945	0
323	20240116	144500	35941595	2945	2945	2945	2945	0
324	20240116	144400	35941595	2945	2945	2945	2945	0
325	20240116	144300	35941595	2945	2945	2945	2945	0
326	20240116	144200	35941595	2945	2945	2945	2945	0
327	20240116	144100	35941595	2945	2945	2945	2945	0
328	20240116	144000	35941595	2945	2945	2945	2945	0
329	20240116	143900	35941595	2945	2945	2945	2945	0
330	20240116	143800	35941595	2945	2945	2945	2945	0
331	20240116	143700	35941595	2945	2945	2945	2945	18
332	20240116	143600	35888585	2935	2935	2935	2935	0
333	20240116	143500	35888585	2935	2935	2935	2935	0
334	20240116	143400	35888585	2935	2935	2935	2935	0
335	20240116	143300	35888585	2935	2935	2935	2935	991
336	20240116	143200	32980000	2935	2935	2935	2935	0
337	20240116	143100	32980000	2935	2935	2935	2935	0
338	20240116	143000	32980000	2935	2935	2935	2935	1
339	20240116	142900	32977065	2935	2935	2935	2935	0
340	20240116	142800	32977065	2935	2935	2935	2935	0
341	20240116	142700	32977065	2935	2935	2935	2935	0
342	20240116	142600	32977065	2935	2935	2935	2935	0
343	20240116	142500	32977065	2935	2935	2935	2935	0
344	20240116	142400	32977065	2935	2935	2935	2935	0
345	20240116	142300	32977065	2935	2935	2935	2935	0
346	20240116	142200	32977065	2935	2935	2935	2935	0
347	20240116	142100	32977065	2935	2935	2935	2935	10
348	20240116	142000	32947715	2935	2935	2935	2935	0
349	20240116	141900	32947715	2935	2935	2935	2935	0
350	20240116	141800	32947715	2935	2935	2935	2935	0
351	20240116	141700	32947715	2935	2935	2935	2935	0
352	20240116	141600	32947715	2935	2935	2935	2935	0
353	20240116	141500	32947715	2935	2935	2935	2935	0
354	20240116	141400	32947715	2935	2935	2935	2935	0
355	20240116	141300	32947715	2935	2935	2935	2935	0
356	20240116	141200	32947715	2935	2935	2935	2935	0
357	20240116	141100	32947715	2935	2935	2935	2935	0
358	20240116	141000	32947715	2935	2935	2935	2935	0
359	20240116	140900	32947715	2935	2935	2935	2935	140
360	20240116	140800	32536815	2935	2935	2935	2935	0
361	20240116	140700	32536815	2935	2935	2935	2935	0
362	20240116	140600	32536815	2935	2935	2935	2935	0
363	20240116	140500	32536815	2935	2935	2935	2935	0
364	20240116	140400	32536815	2935	2935	2935	2935	1
365	20240116	140300	32533880	2940	2940	2940	2940	0
366	20240116	140200	32533880	2940	2940	2940	2940	0
367	20240116	140100	32533880	2940	2940	2940	2940	0
368	20240116	140000	32533880	2940	2940	2940	2940	0
369	20240116	135900	32533880	2940	2940	2940	2940	1
370	20240116	135800	32530940	2935	2935	2935	2935	0
371	20240116	135700	32530940	2935	2935	2935	2935	0
372	20240116	135600	32530940	2935	2935	2935	2935	0
373	20240116	135500	32530940	2935	2935	2935	2935	0
374	20240116	135400	32530940	2935	2935	2935	2935	0
375	20240116	135300	32530940	2935	2935	2935	2935	0
376	20240116	135200	32530940	2935	2935	2935	2935	0
377	20240116	135100	32530940	2935	2935	2935	2935	0
378	20240116	135000	32530940	2935	2935	2935	2935	0
379	20240116	134900	32530940	2935	2935	2935	2935	159
380	20240116	134800	32064275	2915	2915	2915	2915	0
381	20240116	134700	32064275	2915	2915	2915	2915	0
382	20240116	134600	32064275	2915	2915	2915	2915	0
383	20240116	134500	32064275	2915	2915	2915	2915	0
384	20240116	134400	32064275	2915	2915	2915	2915	0
385	20240116	134300	32064275	2915	2915	2915	2915	0
386	20240116	134200	32064275	2915	2915	2915	2915	0
387	20240116	134100	32064275	2915	2915	2915	2915	0
388	20240116	134000	32064275	2915	2915	2915	2915	0
389	20240116	133900	32064275	2915	2915	2915	2915	1
390	20240116	133800	32061360	2935	2935	2935	2935	0
391	20240116	133700	32061360	2935	2935	2935	2935	0
392	20240116	133600	32061360	2935	2930	2935	2930	50
393	20240116	133500	31914615	2905	2955	2955	2900	2246
394	20240116	133400	25371295	2960	2960	2960	2960	0
395	20240116	133300	25371295	2960	2960	2960	2960	0
396	20240116	133200	25371295	2960	2960	2960	2960	0
397	20240116	133100	25371295	2960	2960	2960	2960	1
398	20240116	133000	25368335	2955	2955	2955	2955	0
399	20240116	132900	25368335	2955	2955	2955	2955	0
400	20240116	132800	25368335	2955	2955	2955	2955	0
401	20240116	132700	25368335	2955	2955	2955	2955	0
402	20240116	132600	25368335	2955	2955	2955	2955	0
403	20240116	132500	25368335	2955	2955	2955	2955	0
404	20240116	132400	25368335	2955	2955	2955	2955	1
405	20240116	132300	25365380	2925	2925	2925	2925	0
406	20240116	132200	25365380	2925	2985	2985	2925	1044
407	20240116	132100	22282755	2990	2990	2990	2990	0
408	20240116	132000	22282755	2990	2990	2990	2990	0
409	20240116	131900	22282755	2990	2990	2990	2990	0
410	20240116	131800	22282755	2990	2990	2990	2990	93
411	20240116	131700	22004685	2990	2990	2990	2990	0
412	20240116	131600	22004685	2990	2990	2990	2990	0
413	20240116	131500	22004685	2990	2990	2990	2990	0
414	20240116	131400	22004685	2990	2990	2990	2990	1
415	20240116	131300	22001695	2990	2990	2990	2990	0
416	20240116	131200	22001695	2990	2990	2990	2990	0
417	20240116	131100	22001695	2990	2990	2990	2990	0
418	20240116	131000	22001695	2990	2990	2990	2990	0
419	20240116	130900	22001695	2990	2990	2990	2990	0
420	20240116	130800	22001695	2990	2990	2990	2990	0
421	20240116	130700	22001695	2990	2990	2990	2990	0
422	20240116	130600	22001695	2990	2990	2990	2990	0
423	20240116	130500	22001695	2990	2990	2990	2990	0
424	20240116	130400	22001695	2990	2990	2990	2990	0
425	20240116	130300	22001695	2990	2990	2990	2990	0
426	20240116	130200	22001695	2990	2990	2990	2990	0
427	20240116	130100	22001695	2990	2990	2990	2990	0
428	20240116	130000	22001695	2990	2990	2990	2990	0
429	20240116	125900	22001695	2990	2990	2990	2990	0
430	20240116	125800	22001695	2990	2990	2990	2990	0
431	20240116	125700	22001695	2990	2990	2990	2990	0
432	20240116	125600	22001695	2990	2990	2990	2990	0
433	20240116	125500	22001695	2990	2990	2990	2990	0
434	20240116	125400	22001695	2990	2990	2990	2990	0
435	20240116	125300	22001695	2990	2990	2990	2990	0
436	20240116	125200	22001695	2990	2990	2990	2990	0
437	20240116	125100	22001695	2990	2995	2995	2990	500
438	20240116	125000	20506360	2995	2995	2995	2995	0
439	20240116	124900	20506360	2995	2995	2995	2995	0
440	20240116	124800	20506360	2995	2995	2995	2995	1
441	20240116	124700	20503365	3000	3000	3000	3000	0
442	20240116	124600	20503365	3000	3000	3000	3000	1
443	20240116	124500	20500365	3000	3000	3000	3000	1
444	20240116	124400	20497365	3000	3000	3000	3000	45
445	20240116	124300	20362365	3000	3000	3000	3000	1
446	20240116	124200	20359365	3000	3010	3010	3000	796
447	20240116	124100	17969675	3010	3010	3010	3010	0
448	20240116	124000	17969675	3010	3010	3010	3010	0
449	20240116	123900	17969675	3010	3010	3010	3010	0
450	20240116	123800	17969675	3010	3010	3010	3010	1
451	20240116	123700	17966665	3000	3000	3000	3000	0
452	20240116	123600	17966665	3000	3000	3000	3000	0
453	20240116	123500	17966665	3000	3000	3000	3000	0
454	20240116	123400	17966665	3000	3000	3000	3000	0
455	20240116	123300	17966665	3000	3000	3000	3000	0
456	20240116	123200	17966665	3000	3000	3000	3000	0
457	20240116	123100	17966665	3000	3000	3000	3000	0
458	20240116	123000	17966665	3000	3000	3000	3000	0
459	20240116	122900	17966665	3000	3000	3000	3000	0
460	20240116	122800	17966665	3000	3000	3000	3000	0
461	20240116	122700	17966665	3000	3000	3000	3000	0
462	20240116	122600	17966665	3000	3020	3020	3000	100
463	20240116	122500	17665890	3020	3020	3020	3020	0
464	20240116	122400	17665890	3020	3020	3020	3020	0
465	20240116	122300	17665890	3020	3020	3020	3020	1
466	20240116	122200	17662870	3025	3025	3025	3025	0
467	20240116	122100	17662870	3025	3025	3025	3025	0
468	20240116	122000	17662870	3025	3025	3025	3025	0
469	20240116	121900	17662870	3025	3025	3025	3025	0
470	20240116	121800	17662870	3025	3025	3025	3025	0
471	20240116	121700	17662870	3025	3025	3025	3025	33
472	20240116	121600	17563045	3030	3030	3030	3030	0
473	20240116	121500	17563045	3030	3030	3030	3030	0
474	20240116	121400	17563045	3030	3030	3030	3030	0
475	20240116	121300	17563045	3030	3030	3030	3030	0
476	20240116	121200	17563045	3030	3030	3030	3030	0
477	20240116	121100	17563045	3030	3030	3030	3030	0
478	20240116	121000	17563045	3030	3030	3030	3030	0
479	20240116	120900	17563045	3030	3030	3030	3030	2
480	20240116	120800	17556985	3030	3030	3030	3030	0
481	20240116	120700	17556985	3030	3030	3030	3030	0
482	20240116	120600	17556985	3030	3030	3030	3030	5
483	20240116	120500	17541835	3030	3030	3030	3030	0
484	20240116	120400	17541835	3030	3030	3030	3030	0
485	20240116	120300	17541835	3030	3030	3030	3030	0
486	20240116	120200	17541835	3030	3030	3030	3030	37
487	20240116	120100	17429725	3030	3030	3030	3030	0
488	20240116	120000	17429725	3030	3030	3030	3030	0
489	20240116	115900	17429725	3030	3030	3030	3030	0
490	20240116	115800	17429725	3030	3030	3030	3030	1
491	20240116	115700	17426695	3045	3045	3045	3045	0
492	20240116	115600	17426695	3045	3045	3045	3045	0
493	20240116	115500	17426695	3045	3045	3045	3045	0
494	20240116	115400	17426695	3045	3045	3045	3045	0
495	20240116	115300	17426695	3045	3045	3045	3045	0
496	20240116	115200	17426695	3045	3045	3045	3045	0
497	20240116	115100	17426695	3045	3045	3045	3045	0
498	20240116	115000	17426695	3045	3045	3045	3045	0
499	20240116	114900	17426695	3045	3045	3045	3045	0
500	20240116	114800	17426695	3045	3045	3045	3045	0
501	20240116	114700	17426695	3045	3045	3045	3045	0
502	20240116	114600	17426695	3045	3045	3045	3045	33
503	20240116	114500	17326210	3045	3045	3045	3045	0
504	20240116	114400	17326210	3045	3045	3045	3045	0
505	20240116	114300	17326210	3045	3045	3045	3045	0
506	20240116	114200	17326210	3045	3045	3045	3045	0
507	20240116	114100	17326210	3045	3045	3045	3045	0
508	20240116	114000	17326210	3045	3045	3045	3045	0
509	20240116	113900	17326210	3045	3045	3045	3045	0
510	20240116	113800	17326210	3045	3045	3045	3045	0
511	20240116	113700	17326210	3045	3045	3045	3045	239
512	20240116	113600	16598455	3045	3045	3045	3045	20
513	20240116	113500	16537555	3030	3030	3030	3030	53
514	20240116	113400	16376965	3045	3040	3045	3040	40
515	20240116	113300	16255215	3030	3030	3030	3030	0
516	20240116	113200	16255215	3030	3030	3030	3030	1
517	20240116	113100	16252185	3040	3040	3040	3040	0
518	20240116	113000	16252185	3040	3040	3040	3040	0
519	20240116	112900	16252185	3040	3040	3040	3040	0
520	20240116	112800	16252185	3040	3045	3045	3040	75
521	20240116	112700	16023865	3050	3050	3050	3050	0
522	20240116	112600	16023865	3050	3050	3050	3050	0
523	20240116	112500	16023865	3050	3050	3050	3050	0
524	20240116	112400	16023865	3050	3050	3050	3050	0
525	20240116	112300	16023865	3050	3050	3050	3050	0
526	20240116	112200	16023865	3050	3050	3050	3050	0
527	20240116	112100	16023865	3050	3050	3050	3050	0
528	20240116	112000	16023865	3050	3050	3050	3050	0
529	20240116	111900	16023865	3050	3050	3050	3050	0
530	20240116	111800	16023865	3050	3050	3050	3050	0
531	20240116	111700	16023865	3050	3050	3050	3050	0
532	20240116	111600	16023865	3050	3050	3050	3050	0
533	20240116	111500	16023865	3050	3050	3050	3050	0
534	20240116	111400	16023865	3050	3050	3050	3050	0
535	20240116	111300	16023865	3050	3050	3050	3050	0
536	20240116	111200	16023865	3050	3050	3050	3050	0
537	20240116	111100	16023865	3050	3050	3050	3050	0
538	20240116	111000	16023865	3050	3050	3050	3050	0
539	20240116	110900	16023865	3050	3050	3050	3050	0
540	20240116	110800	16023865	3050	3060	3060	3050	336
541	20240116	110700	14998565	3050	3050	3050	3050	1
542	20240116	110600	14995515	3055	3055	3055	3055	0
543	20240116	110500	14995515	3055	3055	3055	3055	0
544	20240116	110400	14995515	3055	3055	3055	3055	0
545	20240116	110300	14995515	3055	3055	3055	3055	1
546	20240116	110200	14992460	3050	3050	3050	3050	449
547	20240116	110100	13623010	3050	3050	3050	3050	0
548	20240116	110000	13623010	3050	3050	3050	3050	0
549	20240116	105900	13623010	3050	3050	3050	3050	1
550	20240116	105800	13619960	3040	3040	3040	3040	0
551	20240116	105700	13619960	3040	3040	3040	3040	0
552	20240116	105600	13619960	3040	3045	3045	3040	141
553	20240116	105500	13190820	3045	3045	3045	3045	0
554	20240116	105400	13190820	3045	3045	3045	3045	14
555	20240116	105300	13148190	3040	3040	3040	3040	0
556	20240116	105200	13148190	3040	3040	3040	3040	0
557	20240116	105100	13148190	3040	3040	3040	3040	0
558	20240116	105000	13148190	3040	3040	3040	3040	0
559	20240116	104900	13148190	3040	3040	3040	3040	0
560	20240116	104800	13148190	3040	3040	3040	3040	0
561	20240116	104700	13148190	3040	3040	3040	3040	0
562	20240116	104600	13148190	3040	3040	3040	3040	0
563	20240116	104500	13148190	3040	3040	3040	3040	0
564	20240116	104400	13148190	3040	3040	3040	3040	0
565	20240116	104300	13148190	3040	3040	3040	3040	0
566	20240116	104200	13148190	3040	3040	3040	3040	1
567	20240116	104100	13145150	3040	3040	3040	3040	2
568	20240116	104000	13139070	3040	3040	3040	3040	202
569	20240116	103900	12524990	3040	3040	3040	3040	153
570	20240116	103800	12059870	3040	3040	3040	3040	0
571	20240116	103700	12059870	3040	3040	3040	3040	0
572	20240116	103600	12059870	3040	3040	3040	3040	0
573	20240116	103500	12059870	3040	3040	3040	3040	0
574	20240116	103400	12059870	3040	3040	3040	3040	0
575	20240116	103300	12059870	3040	3040	3040	3040	0
576	20240116	103200	12059870	3040	3040	3040	3040	0
577	20240116	103100	12059870	3040	3040	3040	3040	0
578	20240116	103000	12059870	3040	3040	3040	3040	0
579	20240116	102900	12059870	3040	3040	3040	3040	0
580	20240116	102800	12059870	3040	3040	3040	3040	0
581	20240116	102700	12059870	3040	3040	3040	3040	0
582	20240116	102600	12059870	3040	3040	3040	3040	0
583	20240116	102500	12059870	3040	3040	3040	3040	0
584	20240116	102400	12059870	3040	3040	3040	3040	6
585	20240116	102300	12041630	3040	3040	3040	3040	0
586	20240116	102200	12041630	3040	3040	3040	3040	0
587	20240116	102100	12041630	3040	3040	3040	3040	0
588	20240116	102000	12041630	3040	3040	3040	3040	0
589	20240116	101900	12041630	3040	3040	3040	3040	1
590	20240116	101800	12038590	3020	3020	3020	3020	0
591	20240116	101700	12038590	3020	3020	3020	3020	0
592	20240116	101600	12038590	3020	3020	3020	3020	1
593	20240116	101500	12035570	3050	3050	3050	3050	0
594	20240116	101400	12035570	3050	3050	3050	3050	0
595	20240116	101300	12035570	3050	3050	3050	3050	0
596	20240116	101200	12035570	3050	3050	3050	3050	0
597	20240116	101100	12035570	3050	3050	3050	3050	0
598	20240116	101000	12035570	3050	3050	3050	3050	0
599	20240116	100900	12035570	3050	3050	3050	3050	0
600	20240116	100800	12035570	3050	3050	3050	3050	0
601	20240116	100700	12035570	3050	3050	3050	3050	0
602	20240116	100600	12035570	3050	3050	3050	3050	0
603	20240116	100500	12035570	3050	3050	3050	3050	0
604	20240116	100400	12035570	3050	3050	3050	3050	0
605	20240116	100300	12035570	3050	3050	3050	3050	2
606	20240116	100200	12029470	3050	3050	3050	3050	973
607	20240116	100100	9061820	3050	3025	3050	3025	327
608	20240116	100000	8067585	3035	2980	3035	2980	1374
609	20240116	095900	3921405	2965	2965	2965	2965	0
610	20240116	095800	3921405	2965	2965	2965	2965	0
611	20240116	095700	3921405	2965	2965	2965	2965	0
612	20240116	095600	3921405	2965	2965	2965	2965	0
613	20240116	095500	3921405	2965	2965	2965	2965	0
614	20240116	095400	3921405	2965	2965	2965	2965	0
615	20240116	095300	3921405	2965	2965	2965	2965	0
616	20240116	095200	3921405	2965	2965	2965	2965	0
617	20240116	095100	3921405	2965	2965	2965	2965	1
618	20240116	095000	3918440	2975	2975	2975	2975	73
619	20240116	094900	3701265	2980	2980	2980	2980	0
620	20240116	094800	3701265	2980	2980	2980	2980	0
621	20240116	094700	3701265	2980	2980	2980	2980	0
622	20240116	094600	3701265	2980	2980	2980	2980	0
623	20240116	094500	3701265	2980	2980	2980	2980	0
624	20240116	094400	3701265	2980	2980	2980	2980	0
625	20240116	094300	3701265	2980	2980	2980	2980	0
626	20240116	094200	3701265	2980	2980	2980	2980	0
627	20240116	094100	3701265	2980	2980	2980	2980	11
628	20240116	094000	3668485	2985	2985	2985	2985	0
629	20240116	093900	3668485	2985	2985	2985	2985	0
630	20240116	093800	3668485	2985	2985	2985	2985	0
631	20240116	093700	3668485	2985	2985	2985	2985	1
632	20240116	093600	3665500	2975	2975	2975	2975	0
633	20240116	093500	3665500	2975	2975	2975	2975	0
634	20240116	093400	3665500	2975	2975	2975	2975	0
635	20240116	093300	3665500	2975	2975	2975	2975	0
636	20240116	093200	3665500	2975	2975	2975	2975	0
637	20240116	093100	3665500	2975	2975	2975	2975	0
638	20240116	093000	3665500	2975	2975	2975	2975	0
639	20240116	092900	3665500	2975	2975	2975	2975	0
640	20240116	092800	3665500	2975	2975	2975	2975	0
641	20240116	092700	3665500	2975	2975	2975	2975	0
642	20240116	092600	3665500	2975	2975	2975	2975	1
643	20240116	092500	3662525	2990	2990	2990	2990	0
644	20240116	092400	3662525	2990	2990	2990	2990	0
645	20240116	092300	3662525	2990	2990	2990	2990	0
646	20240116	092200	3662525	2990	2990	2990	2990	0
647	20240116	092100	3662525	2990	2990	2990	2990	0
648	20240116	092000	3662525	2990	2990	2990	2990	0
649	20240116	091900	3662525	2990	2990	2990	2990	0
650	20240116	091800	3662525	2990	2990	2990	2990	0
651	20240116	091700	3662525	2990	2990	2990	2990	0
652	20240116	091600	3662525	2990	2975	2990	2975	257
653	20240116	091500	2897875	2980	2980	2980	2980	0
654	20240116	091400	2897875	2980	2980	2980	2980	18
655	20240116	091300	2844235	2985	2985	2985	2985	0
656	20240116	091200	2844235	2985	2985	2985	2985	0
657	20240116	091100	2844235	2985	2985	2985	2985	0
658	20240116	091000	2844235	2985	2985	2985	2985	0
659	20240116	090900	2844235	2985	2985	2985	2985	0
660	20240116	090800	2844235	2985	2985	2985	2985	0
661	20240116	090700	2844235	2985	2985	2985	2985	0
662	20240116	090600	2844235	2985	2985	2985	2985	0
663	20240116	090500	2844235	2985	2985	2985	2985	0
664	20240116	090400	2844235	2985	2985	2985	2985	0
665	20240116	090300	2844235	2985	2985	2985	2985	0
666	20240116	090200	2844235	2985	2980	2985	2980	18
667	20240116	090100	2790590	2980	2980	2980	2980	0
668	20240116	090000	2790590	2980	2975	2980	2975	938