KissMeData/043360/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	192700	16053985	2960	2960	2960	2960	69
3	20240109	192600	16053985	2960	2960	2960	2960	0
4	20240109	192500	16053985	2960	2960	2960	2960	0
5	20240109	192400	16053985	2960	2960	2960	2960	0
6	20240109	192300	16053985	2960	2960	2960	2960	0
7	20240109	192200	16053985	2960	2960	2960	2960	0
8	20240109	192100	16053985	2960	2960	2960	2960	0
9	20240109	192000	16053985	2960	2960	2960	2960	0
10	20240109	191900	16053985	2960	2960	2960	2960	0
11	20240109	191800	16053985	2960	2960	2960	2960	0
12	20240109	191700	16053985	2960	2960	2960	2960	0
13	20240109	191600	16053985	2960	2960	2960	2960	0
14	20240109	191500	16053985	2960	2960	2960	2960	0
15	20240109	191400	16053985	2960	2960	2960	2960	0
16	20240109	191300	16053985	2960	2960	2960	2960	0
17	20240109	191200	16053985	2960	2960	2960	2960	0
18	20240109	191100	16053985	2960	2960	2960	2960	0
19	20240109	191000	16053985	2960	2960	2960	2960	0
20	20240109	190900	16053985	2960	2960	2960	2960	0
21	20240109	190800	16053985	2960	2960	2960	2960	0
22	20240109	190700	16053985	2960	2960	2960	2960	0
23	20240109	190600	16053985	2960	2960	2960	2960	0
24	20240109	190500	16053985	2960	2960	2960	2960	0
25	20240109	190400	16053985	2960	2960	2960	2960	0
26	20240109	190300	16053985	2960	2960	2960	2960	0
27	20240109	190200	16053985	2960	2960	2960	2960	0
28	20240109	190100	16053985	2960	2960	2960	2960	0
29	20240109	190000	16053985	2960	2960	2960	2960	0
30	20240109	185900	16053985	2960	2960	2960	2960	0
31	20240109	185800	16053985	2960	2960	2960	2960	0
32	20240109	185700	16053985	2960	2960	2960	2960	69
33	20240109	185600	16053985	2960	2960	2960	2960	0
34	20240109	185500	16053985	2960	2960	2960	2960	0
35	20240109	185400	16053985	2960	2960	2960	2960	0
36	20240109	185300	16053985	2960	2960	2960	2960	0
37	20240109	185200	16053985	2960	2960	2960	2960	0
38	20240109	185100	16053985	2960	2960	2960	2960	0
39	20240109	185000	16053985	2960	2960	2960	2960	0
40	20240109	184900	16053985	2960	2960	2960	2960	0
41	20240109	184800	16053985	2960	2960	2960	2960	0
42	20240109	184700	16053985	2960	2960	2960	2960	0
43	20240109	184600	16053985	2960	2960	2960	2960	0
44	20240109	184500	16053985	2960	2960	2960	2960	0
45	20240109	184400	16053985	2960	2960	2960	2960	0
46	20240109	184300	16053985	2960	2960	2960	2960	0
47	20240109	184200	16053985	2960	2960	2960	2960	0
48	20240109	184100	16053985	2960	2960	2960	2960	0
49	20240109	184000	16053985	2960	2960	2960	2960	0
50	20240109	183900	16053985	2960	2960	2960	2960	0
51	20240109	183800	16053985	2960	2960	2960	2960	0
52	20240109	183700	16053985	2960	2960	2960	2960	0
53	20240109	183600	16053985	2960	2960	2960	2960	0
54	20240109	183500	16053985	2960	2960	2960	2960	0
55	20240109	183400	16053985	2960	2960	2960	2960	0
56	20240109	183300	16053985	2960	2960	2960	2960	0
57	20240109	183200	16053985	2960	2960	2960	2960	0
58	20240109	183100	16053985	2960	2960	2960	2960	0
59	20240109	183000	16053985	2960	2960	2960	2960	0
60	20240109	182900	16053985	2960	2960	2960	2960	0
61	20240109	182800	16053985	2960	2960	2960	2960	0
62	20240109	182700	16053985	2960	2960	2960	2960	69
63	20240109	182600	16053985	2960	2960	2960	2960	0
64	20240109	182500	16053985	2960	2960	2960	2960	0
65	20240109	182400	16053985	2960	2960	2960	2960	0
66	20240109	182300	16053985	2960	2960	2960	2960	0
67	20240109	182200	16053985	2960	2960	2960	2960	0
68	20240109	182100	16053985	2960	2960	2960	2960	0
69	20240109	182000	16053985	2960	2960	2960	2960	0
70	20240109	181900	16053985	2960	2960	2960	2960	0
71	20240109	181800	16053985	2960	2960	2960	2960	0
72	20240109	181700	16053985	2960	2960	2960	2960	0
73	20240109	181600	16053985	2960	2960	2960	2960	0
74	20240109	181500	16053985	2960	2960	2960	2960	0
75	20240109	181400	16053985	2960	2960	2960	2960	0
76	20240109	181300	16053985	2960	2960	2960	2960	0
77	20240109	181200	16053985	2960	2960	2960	2960	0
78	20240109	181100	16053985	2960	2960	2960	2960	0
79	20240109	181000	16053985	2960	2960	2960	2960	0
80	20240109	180900	16053985	2960	2960	2960	2960	0
81	20240109	180800	16053985	2960	2960	2960	2960	0
82	20240109	180700	16053985	2960	2960	2960	2960	0
83	20240109	180600	16053985	2960	2960	2960	2960	0
84	20240109	180500	16053985	2960	2960	2960	2960	0
85	20240109	180400	16053985	2960	2960	2960	2960	0
86	20240109	180300	16053985	2960	2960	2960	2960	0
87	20240109	180200	16053985	2960	2960	2960	2960	0
88	20240109	180100	16053985	2960	2960	2960	2960	0
89	20240109	180000	16053985	2960	2960	2960	2960	0
90	20240109	175900	16053985	2960	2960	2960	2960	0
91	20240109	175800	16053985	2960	2960	2960	2960	0
92	20240109	175700	16053985	2960	2960	2960	2960	69
93	20240109	175600	16053985	2960	2960	2960	2960	0
94	20240109	175500	16053985	2960	2960	2960	2960	0
95	20240109	175400	16053985	2960	2960	2960	2960	0
96	20240109	175300	16053985	2960	2960	2960	2960	0
97	20240109	175200	16053985	2960	2960	2960	2960	0
98	20240109	175100	16053985	2960	2960	2960	2960	0
99	20240109	175000	16053985	2960	2960	2960	2960	0
100	20240109	174900	16053985	2960	2960	2960	2960	0
101	20240109	174800	16053985	2960	2960	2960	2960	0
102	20240109	174700	16053985	2960	2960	2960	2960	0
103	20240109	174600	16053985	2960	2960	2960	2960	0
104	20240109	174500	16053985	2960	2960	2960	2960	0
105	20240109	174400	16053985	2960	2960	2960	2960	0
106	20240109	174300	16053985	2960	2960	2960	2960	0
107	20240109	174200	16053985	2960	2960	2960	2960	0
108	20240109	174100	16053985	2960	2960	2960	2960	0
109	20240109	174000	16053985	2960	2960	2960	2960	0
110	20240109	173900	16053985	2960	2960	2960	2960	0
111	20240109	173800	16053985	2960	2960	2960	2960	0
112	20240109	173700	16053985	2960	2960	2960	2960	0
113	20240109	173600	16053985	2960	2960	2960	2960	0
114	20240109	173500	16053985	2960	2960	2960	2960	0
115	20240109	173400	16053985	2960	2960	2960	2960	0
116	20240109	173300	16053985	2960	2960	2960	2960	0
117	20240109	173200	16053985	2960	2960	2960	2960	0
118	20240109	173100	16053985	2960	2960	2960	2960	0
119	20240109	173000	16053985	2960	2960	2960	2960	0
120	20240109	172900	16053985	2960	2960	2960	2960	0
121	20240109	172800	16053985	2960	2960	2960	2960	0
122	20240109	172700	16053985	2960	2960	2960	2960	69
123	20240109	172600	16053985	2960	2960	2960	2960	0
124	20240109	172500	16053985	2960	2960	2960	2960	0
125	20240109	172400	16053985	2960	2960	2960	2960	0
126	20240109	172300	16053985	2960	2960	2960	2960	0
127	20240109	172200	16053985	2960	2960	2960	2960	0
128	20240109	172100	16053985	2960	2960	2960	2960	0
129	20240109	172000	16053985	2960	2960	2960	2960	0
130	20240109	171900	16053985	2960	2960	2960	2960	0
131	20240109	171800	16053985	2960	2960	2960	2960	0
132	20240109	171700	16053985	2960	2960	2960	2960	0
133	20240109	171600	16053985	2960	2960	2960	2960	0
134	20240109	171500	16053985	2960	2960	2960	2960	0
135	20240109	171400	16053985	2960	2960	2960	2960	0
136	20240109	171300	16053985	2960	2960	2960	2960	0
137	20240109	171200	16053985	2960	2960	2960	2960	0
138	20240109	171100	16053985	2960	2960	2960	2960	0
139	20240109	171000	16053985	2960	2960	2960	2960	0
140	20240109	170900	16053985	2960	2960	2960	2960	0
141	20240109	170800	16053985	2960	2960	2960	2960	0
142	20240109	170700	16053985	2960	2960	2960	2960	0
143	20240109	170600	16053985	2960	2960	2960	2960	0
144	20240109	170500	16053985	2960	2960	2960	2960	0
145	20240109	170400	16053985	2960	2960	2960	2960	0
146	20240109	170300	16053985	2960	2960	2960	2960	0
147	20240109	170200	16053985	2960	2960	2960	2960	0
148	20240109	170100	16053985	2960	2960	2960	2960	0
149	20240109	170000	16053985	2960	2960	2960	2960	0
150	20240109	165900	16053985	2960	2960	2960	2960	0
151	20240109	165800	16053985	2960	2960	2960	2960	0
152	20240109	165700	16053985	2960	2960	2960	2960	69
153	20240109	165600	16053985	2960	2960	2960	2960	0
154	20240109	165500	16053985	2960	2960	2960	2960	0
155	20240109	165400	16053985	2960	2960	2960	2960	0
156	20240109	165300	16053985	2960	2960	2960	2960	0
157	20240109	165200	16053985	2960	2960	2960	2960	0
158	20240109	165100	16053985	2960	2960	2960	2960	0
159	20240109	165000	16053985	2960	2960	2960	2960	0
160	20240109	164900	16053985	2960	2960	2960	2960	0
161	20240109	164800	16053985	2960	2960	2960	2960	0
162	20240109	164700	16053985	2960	2960	2960	2960	0
163	20240109	164600	16053985	2960	2960	2960	2960	0
164	20240109	164500	16053985	2960	2960	2960	2960	0
165	20240109	164400	16053985	2960	2960	2960	2960	0
166	20240109	164300	16053985	2960	2960	2960	2960	0
167	20240109	164200	16053985	2960	2960	2960	2960	0
168	20240109	164100	16053985	2960	2960	2960	2960	0
169	20240109	164000	16053985	2960	2960	2960	2960	0
170	20240109	163900	16053985	2960	2960	2960	2960	0
171	20240109	163800	16053985	2960	2960	2960	2960	0
172	20240109	163700	16053985	2960	2960	2960	2960	0
173	20240109	163600	16053985	2960	2960	2960	2960	0
174	20240109	163500	16053985	2960	2960	2960	2960	0
175	20240109	163400	16053985	2960	2960	2960	2960	0
176	20240109	163300	16053985	2960	2960	2960	2960	0
177	20240109	163200	16053985	2960	2960	2960	2960	0
178	20240109	163100	16053985	2960	2960	2960	2960	0
179	20240109	163000	16053985	2960	2960	2960	2960	0
180	20240109	162900	16053985	2960	2960	2960	2960	0
181	20240109	162800	16053985	2960	2960	2960	2960	0
182	20240109	162700	16053985	2960	2960	2960	2960	69
183	20240109	162600	16053985	2960	2960	2960	2960	0
184	20240109	162500	16053985	2960	2960	2960	2960	0
185	20240109	162400	16053985	2960	2960	2960	2960	0
186	20240109	162300	16053985	2960	2960	2960	2960	0
187	20240109	162200	16053985	2960	2960	2960	2960	0
188	20240109	162100	16053985	2960	2960	2960	2960	0
189	20240109	162000	16053985	2960	2960	2960	2960	0
190	20240109	161900	16053985	2960	2960	2960	2960	0
191	20240109	161800	16053985	2960	2960	2960	2960	0
192	20240109	161700	16053985	2960	2960	2960	2960	0
193	20240109	161600	16053985	2960	2960	2960	2960	0
194	20240109	161500	16053985	2960	2960	2960	2960	0
195	20240109	161400	16053985	2960	2960	2960	2960	0
196	20240109	161300	16053985	2960	2960	2960	2960	0
197	20240109	161200	16053985	2960	2960	2960	2960	0
198	20240109	161100	16053985	2960	2960	2960	2960	0
199	20240109	161000	16053985	2960	2960	2960	2960	0
200	20240109	160900	16053985	2960	2960	2960	2960	0
201	20240109	160800	16053985	2960	2960	2960	2960	0
202	20240109	160700	16053985	2960	2960	2960	2960	0
203	20240109	160600	16053985	2960	2960	2960	2960	0
204	20240109	160500	16053985	2960	2960	2960	2960	0
205	20240109	160400	16053985	2960	2960	2960	2960	0
206	20240109	160300	16053985	2960	2960	2960	2960	0
207	20240109	160200	16053985	2960	2960	2960	2960	0
208	20240109	160100	16053985	2960	2960	2960	2960	0
209	20240109	160000	16053985	2960	2960	2960	2960	0
210	20240109	155900	16053985	2960	2960	2960	2960	0
211	20240109	155800	16053985	2960	2960	2960	2960	0
212	20240109	155700	16053985	2960	2960	2960	2960	69
213	20240109	155600	16053985	2960	2960	2960	2960	0
214	20240109	155500	16053985	2960	2960	2960	2960	0
215	20240109	155400	16053985	2960	2960	2960	2960	0
216	20240109	155300	16053985	2960	2960	2960	2960	0
217	20240109	155200	16053985	2960	2960	2960	2960	0
218	20240109	155100	16053985	2960	2960	2960	2960	0
219	20240109	155000	16053985	2960	2960	2960	2960	0
220	20240109	154900	16053985	2960	2960	2960	2960	0
221	20240109	154800	16053985	2960	2960	2960	2960	0
222	20240109	154700	16053985	2960	2960	2960	2960	0
223	20240109	154600	16053985	2960	2960	2960	2960	0
224	20240109	154500	16053985	2960	2960	2960	2960	0
225	20240109	154400	16053985	2960	2960	2960	2960	0
226	20240109	154300	16053985	2960	2960	2960	2960	0
227	20240109	154200	16053985	2960	2960	2960	2960	0
228	20240109	154100	16053985	2960	2960	2960	2960	0
229	20240109	154000	16053985	2960	2960	2960	2960	0
230	20240109	153900	16053985	2960	2960	2960	2960	0
231	20240109	153800	16053985	2960	2960	2960	2960	0
232	20240109	153700	16053985	2960	2960	2960	2960	0
233	20240109	153600	16053985	2960	2960	2960	2960	0
234	20240109	153500	16053985	2960	2960	2960	2960	0
235	20240109	153400	16053985	2960	2960	2960	2960	0
236	20240109	153300	16053985	2960	2960	2960	2960	0
237	20240109	153200	16053985	2960	2960	2960	2960	0
238	20240109	153100	16053985	2960	2960	2960	2960	0
239	20240109	153000	16053985	2960	2960	2960	2960	69
240	20240109	152900	15849745	2960	2960	2960	2960	0
241	20240109	152800	15849745	2960	2960	2960	2960	0
242	20240109	152700	15849745	2960	2960	2960	2960	0
243	20240109	152600	15849745	2960	2960	2960	2960	0
244	20240109	152500	15849745	2960	2960	2960	2960	0
245	20240109	152400	15849745	2960	2960	2960	2960	0
246	20240109	152300	15849745	2960	2960	2960	2960	0
247	20240109	152200	15849745	2960	2960	2960	2960	0
248	20240109	152100	15849745	2960	2960	2960	2960	0
249	20240109	152000	15849745	2960	2960	2960	2960	0
250	20240109	151900	15849745	2960	2960	2960	2960	0
251	20240109	151800	15849745	2960	2960	2960	2960	0
252	20240109	151700	15849745	2960	2960	2960	2960	0
253	20240109	151600	15849745	2960	2960	2960	2960	0
254	20240109	151500	15849745	2960	2960	2960	2960	1
255	20240109	151400	15846785	2960	2960	2960	2960	0
256	20240109	151300	15846785	2960	2960	2960	2960	0
257	20240109	151200	15846785	2960	2960	2960	2960	0
258	20240109	151100	15846785	2960	2960	2960	2960	0
259	20240109	151000	15846785	2960	2960	2960	2960	6
260	20240109	150900	15829025	2980	2980	2980	2980	0
261	20240109	150800	15829025	2980	2980	2980	2980	0
262	20240109	150700	15829025	2980	2980	2980	2980	0
263	20240109	150600	15829025	2980	2980	2980	2980	0
264	20240109	150500	15829025	2980	2980	2980	2980	0
265	20240109	150400	15829025	2980	2980	2980	2980	0
266	20240109	150300	15829025	2980	2980	2980	2980	0
267	20240109	150200	15829025	2980	2980	2980	2980	0
268	20240109	150100	15829025	2980	2980	2980	2980	0
269	20240109	150000	15829025	2980	2980	2980	2980	0
270	20240109	145900	15829025	2980	2980	2980	2980	0
271	20240109	145800	15829025	2980	2980	2980	2980	0
272	20240109	145700	15829025	2980	2980	2980	2980	0
273	20240109	145600	15829025	2980	2980	2980	2980	0
274	20240109	145500	15829025	2980	2980	2980	2980	0
275	20240109	145400	15829025	2980	2980	2980	2980	0
276	20240109	145300	15829025	2980	2980	2980	2980	0
277	20240109	145200	15829025	2980	2980	2980	2980	0
278	20240109	145100	15829025	2980	2980	2980	2980	0
279	20240109	145000	15829025	2980	2980	2980	2980	0
280	20240109	144900	15829025	2980	2980	2980	2980	0
281	20240109	144800	15829025	2980	2980	2980	2980	0
282	20240109	144700	15829025	2980	2980	2980	2980	0
283	20240109	144600	15829025	2980	2980	2980	2980	0
284	20240109	144500	15829025	2980	2980	2980	2980	0
285	20240109	144400	15829025	2980	2980	2980	2980	0
286	20240109	144300	15829025	2980	2980	2980	2980	0
287	20240109	144200	15829025	2980	2980	2980	2980	0
288	20240109	144100	15829025	2980	2980	2980	2980	0
289	20240109	144000	15829025	2980	2980	2980	2980	0
290	20240109	143900	15829025	2980	2980	2980	2980	0
291	20240109	143800	15829025	2980	2970	2980	2970	4
292	20240109	143700	15817135	2965	2965	2965	2965	0
293	20240109	143600	15817135	2965	2965	2965	2965	264
294	20240109	143500	15034375	2965	2965	2965	2965	0
295	20240109	143400	15034375	2965	2965	2965	2965	0
296	20240109	143300	15034375	2965	2965	2965	2965	13
297	20240109	143200	14995830	2965	2965	2965	2965	0
298	20240109	143100	14995830	2965	2965	2965	2965	0
299	20240109	143000	14995830	2965	2965	2965	2965	0
300	20240109	142900	14995830	2965	2965	2965	2965	0
301	20240109	142800	14995830	2965	2965	2965	2965	0
302	20240109	142700	14995830	2965	2965	2965	2965	0
303	20240109	142600	14995830	2965	2965	2965	2965	0
304	20240109	142500	14995830	2965	2965	2965	2965	400
305	20240109	142400	13809830	2970	2970	2970	2970	0
306	20240109	142300	13809830	2970	2970	2970	2970	0
307	20240109	142200	13809830	2970	2970	2970	2970	0
308	20240109	142100	13809830	2970	2970	2970	2970	0
309	20240109	142000	13809830	2970	2970	2970	2970	7
310	20240109	141900	13789040	2970	2970	2970	2970	0
311	20240109	141800	13789040	2970	2970	2970	2970	0
312	20240109	141700	13789040	2970	2970	2970	2970	0
313	20240109	141600	13789040	2970	2970	2970	2970	0
314	20240109	141500	13789040	2970	2970	2970	2970	0
315	20240109	141400	13789040	2970	2970	2970	2970	0
316	20240109	141300	13789040	2970	2970	2970	2970	0
317	20240109	141200	13789040	2970	2970	2970	2970	0
318	20240109	141100	13789040	2970	2970	2970	2970	0
319	20240109	141000	13789040	2970	2970	2970	2970	0
320	20240109	140900	13789040	2970	2970	2970	2970	0
321	20240109	140800	13789040	2970	2970	2970	2970	0
322	20240109	140700	13789040	2970	2970	2970	2970	0
323	20240109	140600	13789040	2970	2970	2970	2970	0
324	20240109	140500	13789040	2970	2970	2970	2970	0
325	20240109	140400	13789040	2970	2970	2970	2970	0
326	20240109	140300	13789040	2970	2970	2970	2970	0
327	20240109	140200	13789040	2970	2970	2970	2970	13
328	20240109	140100	13750430	2965	2965	2965	2965	0
329	20240109	140000	13750430	2965	2965	2965	2965	0
330	20240109	135900	13750430	2965	2965	2965	2965	0
331	20240109	135800	13750430	2965	2965	2965	2965	0
332	20240109	135700	13750430	2965	2965	2965	2965	0
333	20240109	135600	13750430	2965	2965	2965	2965	0
334	20240109	135500	13750430	2965	2965	2965	2965	0
335	20240109	135400	13750430	2965	2965	2965	2965	0
336	20240109	135300	13750430	2965	2965	2965	2965	0
337	20240109	135200	13750430	2965	2965	2965	2965	100
338	20240109	135100	13453930	2965	2965	2965	2965	0
339	20240109	135000	13453930	2965	2965	2965	2965	0
340	20240109	134900	13453930	2965	2965	2965	2965	0
341	20240109	134800	13453930	2965	2965	2965	2965	0
342	20240109	134700	13453930	2965	2965	2965	2965	0
343	20240109	134600	13453930	2965	2965	2965	2965	0
344	20240109	134500	13453930	2965	2965	2965	2965	0
345	20240109	134400	13453930	2965	2965	2965	2965	0
346	20240109	134300	13453930	2965	2965	2965	2965	0
347	20240109	134200	13453930	2965	2965	2965	2965	0
348	20240109	134100	13453930	2965	2965	2965	2965	0
349	20240109	134000	13453930	2965	2965	2965	2965	0
350	20240109	133900	13453930	2965	2965	2965	2965	0
351	20240109	133800	13453930	2965	2965	2965	2965	0
352	20240109	133700	13453930	2965	2965	2965	2965	0
353	20240109	133600	13453930	2965	2965	2965	2965	0
354	20240109	133500	13453930	2965	2965	2965	2965	0
355	20240109	133400	13453930	2965	2965	2965	2965	0
356	20240109	133300	13453930	2965	2965	2965	2965	0
357	20240109	133200	13453930	2965	2965	2965	2965	0
358	20240109	133100	13453930	2965	2965	2965	2965	14
359	20240109	133000	13412420	2965	2965	2965	2965	0
360	20240109	132900	13412420	2965	2965	2965	2965	0
361	20240109	132800	13412420	2965	2965	2965	2965	238
362	20240109	132700	12706750	2965	2965	2965	2965	0
363	20240109	132600	12706750	2965	2965	2965	2965	0
364	20240109	132500	12706750	2965	2965	2965	2965	0
365	20240109	132400	12706750	2965	2965	2965	2965	0
366	20240109	132300	12706750	2965	2965	2965	2965	0
367	20240109	132200	12706750	2965	2965	2965	2965	0
368	20240109	132100	12706750	2965	2965	2965	2965	0
369	20240109	132000	12706750	2965	2965	2965	2965	0
370	20240109	131900	12706750	2965	2965	2965	2965	0
371	20240109	131800	12706750	2965	2965	2965	2965	0
372	20240109	131700	12706750	2965	2965	2965	2965	0
373	20240109	131600	12706750	2965	2965	2965	2965	0
374	20240109	131500	12706750	2965	2965	2965	2965	0
375	20240109	131400	12706750	2965	2965	2965	2965	0
376	20240109	131300	12706750	2965	2965	2965	2965	0
377	20240109	131200	12706750	2965	2965	2965	2965	0
378	20240109	131100	12706750	2965	2965	2965	2965	0
379	20240109	131000	12706750	2965	2965	2965	2965	0
380	20240109	130900	12706750	2965	2965	2965	2965	0
381	20240109	130800	12706750	2965	2965	2965	2965	0
382	20240109	130700	12706750	2965	2965	2965	2965	0
383	20240109	130600	12706750	2965	2965	2965	2965	0
384	20240109	130500	12706750	2965	2965	2965	2965	0
385	20240109	130400	12706750	2965	2965	2965	2965	0
386	20240109	130300	12706750	2965	2965	2965	2965	0
387	20240109	130200	12706750	2965	2965	2965	2965	0
388	20240109	130100	12706750	2965	2965	2965	2965	0
389	20240109	130000	12706750	2965	2965	2965	2965	14
390	20240109	125900	12665240	2965	2965	2965	2965	0
391	20240109	125800	12665240	2965	2965	2965	2965	0
392	20240109	125700	12665240	2965	2965	2965	2965	0
393	20240109	125600	12665240	2965	2965	2965	2965	0
394	20240109	125500	12665240	2965	2965	2965	2965	0
395	20240109	125400	12665240	2965	2965	2965	2965	0
396	20240109	125300	12665240	2965	2965	2965	2965	0
397	20240109	125200	12665240	2965	2965	2965	2965	0
398	20240109	125100	12665240	2965	2965	2965	2965	0
399	20240109	125000	12665240	2965	2965	2965	2965	0
400	20240109	124900	12665240	2965	2965	2965	2965	0
401	20240109	124800	12665240	2965	2965	2965	2965	0
402	20240109	124700	12665240	2965	2965	2965	2965	0
403	20240109	124600	12665240	2965	2965	2965	2965	0
404	20240109	124500	12665240	2965	2965	2965	2965	0
405	20240109	124400	12665240	2965	2965	2965	2965	0
406	20240109	124300	12665240	2965	2965	2965	2965	0
407	20240109	124200	12665240	2965	2965	2965	2965	0
408	20240109	124100	12665240	2965	2965	2965	2965	0
409	20240109	124000	12665240	2965	2965	2965	2965	0
410	20240109	123900	12665240	2965	2965	2965	2965	0
411	20240109	123800	12665240	2965	2965	2965	2965	0
412	20240109	123700	12665240	2965	2965	2965	2965	0
413	20240109	123600	12665240	2965	2965	2965	2965	0
414	20240109	123500	12665240	2965	2965	2965	2965	0
415	20240109	123400	12665240	2965	2965	2965	2965	0
416	20240109	123300	12665240	2965	2965	2965	2965	0
417	20240109	123200	12665240	2965	2965	2965	2965	0
418	20240109	123100	12665240	2965	2965	2965	2965	0
419	20240109	123000	12665240	2965	2965	2965	2965	0
420	20240109	122900	12665240	2965	2965	2965	2965	14
421	20240109	122800	12623730	2965	2965	2965	2965	0
422	20240109	122700	12623730	2965	2965	2965	2965	0
423	20240109	122600	12623730	2965	2965	2965	2965	0
424	20240109	122500	12623730	2965	2965	2965	2965	0
425	20240109	122400	12623730	2965	2965	2965	2965	0
426	20240109	122300	12623730	2965	2965	2965	2965	0
427	20240109	122200	12623730	2965	2965	2965	2965	0
428	20240109	122100	12623730	2965	2965	2965	2965	0
429	20240109	122000	12623730	2965	2965	2965	2965	0
430	20240109	121900	12623730	2965	2965	2965	2965	0
431	20240109	121800	12623730	2965	2965	2965	2965	0
432	20240109	121700	12623730	2965	2965	2965	2965	0
433	20240109	121600	12623730	2965	2965	2965	2965	0
434	20240109	121500	12623730	2965	2965	2965	2965	0
435	20240109	121400	12623730	2965	2965	2965	2965	0
436	20240109	121300	12623730	2965	2965	2965	2965	0
437	20240109	121200	12623730	2965	2965	2965	2965	0
438	20240109	121100	12623730	2965	2965	2965	2965	0
439	20240109	121000	12623730	2965	2965	2965	2965	0
440	20240109	120900	12623730	2965	2965	2965	2965	0
441	20240109	120800	12623730	2965	2965	2965	2965	0
442	20240109	120700	12623730	2965	2965	2965	2965	0
443	20240109	120600	12623730	2965	2965	2965	2965	0
444	20240109	120500	12623730	2965	2965	2965	2965	0
445	20240109	120400	12623730	2965	2965	2965	2965	0
446	20240109	120300	12623730	2965	2965	2965	2965	0
447	20240109	120200	12623730	2965	2965	2965	2965	0
448	20240109	120100	12623730	2965	2965	2965	2965	0
449	20240109	120000	12623730	2965	2965	2965	2965	0
450	20240109	115900	12623730	2965	2965	2965	2965	0
451	20240109	115800	12623730	2965	2965	2965	2965	14
452	20240109	115700	12582220	2965	2965	2965	2965	0
453	20240109	115600	12582220	2965	2965	2965	2965	0
454	20240109	115500	12582220	2965	2965	2965	2965	0
455	20240109	115400	12582220	2965	2965	2965	2965	0
456	20240109	115300	12582220	2965	2965	2965	2965	0
457	20240109	115200	12582220	2965	2965	2965	2965	0
458	20240109	115100	12582220	2965	2965	2965	2965	0
459	20240109	115000	12582220	2965	2965	2965	2965	0
460	20240109	114900	12582220	2965	2965	2965	2965	0
461	20240109	114800	12582220	2965	2965	2965	2965	0
462	20240109	114700	12582220	2965	2965	2965	2965	0
463	20240109	114600	12582220	2965	2965	2965	2965	0
464	20240109	114500	12582220	2965	2965	2965	2965	0
465	20240109	114400	12582220	2965	2965	2965	2965	0
466	20240109	114300	12582220	2965	2965	2965	2965	0
467	20240109	114200	12582220	2965	2965	2965	2965	0
468	20240109	114100	12582220	2965	2965	2965	2965	0
469	20240109	114000	12582220	2965	2965	2965	2965	0
470	20240109	113900	12582220	2965	2965	2965	2965	0
471	20240109	113800	12582220	2965	2965	2965	2965	0
472	20240109	113700	12582220	2965	2965	2965	2965	0
473	20240109	113600	12582220	2965	2965	2965	2965	0
474	20240109	113500	12582220	2965	2965	2965	2965	0
475	20240109	113400	12582220	2965	2965	2965	2965	0
476	20240109	113300	12582220	2965	2965	2965	2965	0
477	20240109	113200	12582220	2965	2965	2965	2965	0
478	20240109	113100	12582220	2965	2965	2965	2965	0
479	20240109	113000	12582220	2965	2965	2965	2965	0
480	20240109	112900	12582220	2965	2965	2965	2965	0
481	20240109	112800	12582220	2965	2965	2965	2965	0
482	20240109	112700	12582220	2965	2965	2965	2965	14
483	20240109	112600	12540710	2960	2960	2960	2960	0
484	20240109	112500	12540710	2960	2960	2960	2960	0
485	20240109	112400	12540710	2960	2960	2960	2960	0
486	20240109	112300	12540710	2960	2960	2960	2960	0
487	20240109	112200	12540710	2960	2960	2960	2960	0
488	20240109	112100	12540710	2960	2960	2960	2960	0
489	20240109	112000	12540710	2960	2960	2960	2960	0
490	20240109	111900	12540710	2960	2965	2965	2960	50
491	20240109	111800	12392665	2980	2980	2980	2980	0
492	20240109	111700	12392665	2980	2980	2980	2980	0
493	20240109	111600	12392665	2980	2980	2980	2980	0
494	20240109	111500	12392665	2980	2980	2980	2980	0
495	20240109	111400	12392665	2980	2980	2980	2980	0
496	20240109	111300	12392665	2980	2980	2980	2980	0
497	20240109	111200	12392665	2980	2980	2980	2980	0
498	20240109	111100	12392665	2980	2980	2980	2980	0
499	20240109	111000	12392665	2980	2980	2980	2980	0
500	20240109	110900	12392665	2980	2980	2980	2980	0
501	20240109	110800	12392665	2980	2980	2980	2980	0
502	20240109	110700	12392665	2980	2980	2980	2980	0
503	20240109	110600	12392665	2980	2980	2980	2980	0
504	20240109	110500	12392665	2980	2980	2980	2980	0
505	20240109	110400	12392665	2980	2980	2980	2980	1
506	20240109	110300	12389685	2965	2965	2965	2965	0
507	20240109	110200	12389685	2965	2965	2965	2965	33
508	20240109	110100	12291840	2965	2965	2965	2965	0
509	20240109	110000	12291840	2965	2965	2965	2965	0
510	20240109	105900	12291840	2965	2965	2965	2965	0
511	20240109	105800	12291840	2965	2965	2965	2965	0
512	20240109	105700	12291840	2965	2965	2965	2965	0
513	20240109	105600	12291840	2965	2970	2970	2965	14
514	20240109	105500	12250315	2965	2965	2965	2965	0
515	20240109	105400	12250315	2965	2965	2965	2965	0
516	20240109	105300	12250315	2965	2965	2965	2965	0
517	20240109	105200	12250315	2965	2965	2965	2965	0
518	20240109	105100	12250315	2965	2965	2965	2965	0
519	20240109	105000	12250315	2965	2965	2965	2965	0
520	20240109	104900	12250315	2965	2965	2965	2965	0
521	20240109	104800	12250315	2965	2965	2965	2965	0
522	20240109	104700	12250315	2965	2965	2965	2965	0
523	20240109	104600	12250315	2965	2965	2965	2965	0
524	20240109	104500	12250315	2965	2965	2965	2965	0
525	20240109	104400	12250315	2965	2965	2965	2965	0
526	20240109	104300	12250315	2965	2965	2965	2965	0
527	20240109	104200	12250315	2965	2965	2965	2965	0
528	20240109	104100	12250315	2965	2975	2975	2965	10
529	20240109	104000	12220655	2970	2970	2970	2970	0
530	20240109	103900	12220655	2970	2970	2970	2970	0
531	20240109	103800	12220655	2970	2970	2970	2970	0
532	20240109	103700	12220655	2970	2970	2970	2970	0
533	20240109	103600	12220655	2970	2970	2970	2970	0
534	20240109	103500	12220655	2970	2970	2970	2970	0
535	20240109	103400	12220655	2970	2970	2970	2970	0
536	20240109	103300	12220655	2970	2970	2970	2970	0
537	20240109	103200	12220655	2970	2970	2970	2970	0
538	20240109	103100	12220655	2970	2970	2970	2970	0
539	20240109	103000	12220655	2970	2970	2970	2970	0
540	20240109	102900	12220655	2970	2970	2970	2970	0
541	20240109	102800	12220655	2970	2970	2970	2970	0
542	20240109	102700	12220655	2970	2970	2970	2970	0
543	20240109	102600	12220655	2970	2970	2970	2970	0
544	20240109	102500	12220655	2970	2975	2975	2970	15
545	20240109	102400	12176100	2970	2970	2970	2970	0
546	20240109	102300	12176100	2970	2970	2970	2970	0
547	20240109	102200	12176100	2970	2970	2970	2970	0
548	20240109	102100	12176100	2970	2970	2970	2970	0
549	20240109	102000	12176100	2970	2970	2970	2970	2
550	20240109	101900	12170160	2975	2975	2975	2975	0
551	20240109	101800	12170160	2975	2975	2975	2975	0
552	20240109	101700	12170160	2975	2975	2975	2975	0
553	20240109	101600	12170160	2975	2975	2975	2975	0
554	20240109	101500	12170160	2975	2975	2975	2975	0
555	20240109	101400	12170160	2975	2975	2975	2975	18
556	20240109	101300	12116610	2965	2965	2965	2965	0
557	20240109	101200	12116610	2965	2965	2965	2965	0
558	20240109	101100	12116610	2965	2965	2965	2965	0
559	20240109	101000	12116610	2965	2965	2965	2965	0
560	20240109	100900	12116610	2965	2965	2965	2965	100
561	20240109	100800	11820110	2965	2965	2965	2965	0
562	20240109	100700	11820110	2965	2965	2965	2965	1
563	20240109	100600	11817145	2995	2995	2995	2995	0
564	20240109	100500	11817145	2995	2995	2995	2995	0
565	20240109	100400	11817145	2995	2995	2995	2995	0
566	20240109	100300	11817145	2995	2995	2995	2995	1706
567	20240109	100200	6707675	3010	3010	3010	3010	0
568	20240109	100100	6707675	3010	3010	3010	3010	0
569	20240109	100000	6707675	3010	3010	3010	3010	0
570	20240109	095900	6707675	3010	3010	3010	3010	0
571	20240109	095800	6707675	3010	3010	3010	3010	0
572	20240109	095700	6707675	3010	3010	3010	3010	0
573	20240109	095600	6707675	3010	3010	3010	3010	2
574	20240109	095500	6701655	3010	2995	3010	2995	50
575	20240109	095400	6551850	2985	2985	2985	2985	14
576	20240109	095300	6510060	2995	2995	2995	2995	0
577	20240109	095200	6510060	2995	2995	2995	2995	0
578	20240109	095100	6510060	2995	2995	2995	2995	1
579	20240109	095000	6507065	2980	2960	2980	2960	1337
580	20240109	094900	2544970	2955	2955	2955	2955	25
581	20240109	094800	2471095	2930	2930	2930	2930	0
582	20240109	094700	2471095	2930	2930	2930	2930	0
583	20240109	094600	2471095	2930	2930	2930	2930	0
584	20240109	094500	2471095	2930	2935	2935	2930	400
585	20240109	094400	1297975	2960	2960	2960	2960	0
586	20240109	094300	1297975	2960	2960	2960	2960	0
587	20240109	094200	1297975	2960	2960	2960	2960	0
588	20240109	094100	1297975	2960	2960	2960	2960	0
589	20240109	094000	1297975	2960	2960	2960	2960	1
590	20240109	093900	1295015	2955	2955	2955	2955	0
591	20240109	093800	1295015	2955	2955	2955	2955	0
592	20240109	093700	1295015	2955	2955	2955	2955	0
593	20240109	093600	1295015	2955	2955	2955	2955	0
594	20240109	093500	1295015	2955	2955	2955	2955	0
595	20240109	093400	1295015	2955	2955	2955	2955	0
596	20240109	093300	1295015	2955	2955	2955	2955	0
597	20240109	093200	1295015	2955	2955	2955	2955	0
598	20240109	093100	1295015	2955	2955	2955	2955	0
599	20240109	093000	1295015	2955	2955	2955	2955	0
600	20240109	092900	1295015	2955	2955	2955	2955	0
601	20240109	092800	1295015	2955	2955	2955	2955	0
602	20240109	092700	1295015	2955	2955	2955	2955	0
603	20240109	092600	1295015	2955	2955	2955	2955	0
604	20240109	092500	1295015	2955	2955	2955	2955	0
605	20240109	092400	1295015	2955	2955	2955	2955	0
606	20240109	092300	1295015	2955	2955	2955	2955	0
607	20240109	092200	1295015	2955	2955	2955	2955	0
608	20240109	092100	1295015	2955	2955	2955	2955	0
609	20240109	092000	1295015	2955	2955	2955	2955	0
610	20240109	091900	1295015	2955	2955	2955	2955	0
611	20240109	091800	1295015	2955	2955	2955	2955	0
612	20240109	091700	1295015	2955	2955	2955	2955	0
613	20240109	091600	1295015	2955	2955	2955	2955	0
614	20240109	091500	1295015	2955	2955	2955	2955	0
615	20240109	091400	1295015	2955	2955	2955	2955	0
616	20240109	091300	1295015	2955	2955	2955	2955	0
617	20240109	091200	1295015	2955	2955	2955	2955	0
618	20240109	091100	1295015	2955	2955	2955	2955	0
619	20240109	091000	1295015	2955	2955	2955	2955	0
620	20240109	090900	1295015	2955	2955	2955	2955	0
621	20240109	090800	1295015	2955	2955	2955	2955	1
622	20240109	090700	1292060	2950	2950	2950	2950	1
623	20240109	090600	1289110	2945	2945	2945	2945	0
624	20240109	090500	1289110	2945	2945	2945	2945	1
625	20240109	090400	1286165	2935	2935	2935	2935	0
626	20240109	090300	1286165	2935	2935	2935	2935	0
627	20240109	090200	1286165	2935	2935	2935	2935	0
628	20240109	090100	1286165	2935	2935	2935	2935	0
629	20240109	090000	1286165	2935	2965	2965	2935	437