KissMeData/096870/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200700	34344150	2975	2975	2975	2975	342
3	20240115	200600	34344150	2975	2975	2975	2975	0
4	20240115	200500	34344150	2975	2975	2975	2975	0
5	20240115	200400	34344150	2975	2975	2975	2975	0
6	20240115	200300	34344150	2975	2975	2975	2975	0
7	20240115	200200	34344150	2975	2975	2975	2975	0
8	20240115	200100	34344150	2975	2975	2975	2975	0
9	20240115	200000	34344150	2975	2975	2975	2975	0
10	20240115	195900	34344150	2975	2975	2975	2975	0
11	20240115	195800	34344150	2975	2975	2975	2975	0
12	20240115	195700	34344150	2975	2975	2975	2975	0
13	20240115	195600	34344150	2975	2975	2975	2975	0
14	20240115	195500	34344150	2975	2975	2975	2975	0
15	20240115	195400	34344150	2975	2975	2975	2975	0
16	20240115	195300	34344150	2975	2975	2975	2975	0
17	20240115	195200	34344150	2975	2975	2975	2975	0
18	20240115	195100	34344150	2975	2975	2975	2975	0
19	20240115	195000	34344150	2975	2975	2975	2975	0
20	20240115	194900	34344150	2975	2975	2975	2975	0
21	20240115	194800	34344150	2975	2975	2975	2975	0
22	20240115	194700	34344150	2975	2975	2975	2975	0
23	20240115	194600	34344150	2975	2975	2975	2975	0
24	20240115	194500	34344150	2975	2975	2975	2975	0
25	20240115	194400	34344150	2975	2975	2975	2975	0
26	20240115	194300	34344150	2975	2975	2975	2975	0
27	20240115	194200	34344150	2975	2975	2975	2975	0
28	20240115	194100	34344150	2975	2975	2975	2975	0
29	20240115	194000	34344150	2975	2975	2975	2975	0
30	20240115	193900	34344150	2975	2975	2975	2975	0
31	20240115	193800	34344150	2975	2975	2975	2975	0
32	20240115	193700	34344150	2975	2975	2975	2975	342
33	20240115	193600	34344150	2975	2975	2975	2975	0
34	20240115	193500	34344150	2975	2975	2975	2975	0
35	20240115	193400	34344150	2975	2975	2975	2975	0
36	20240115	193300	34344150	2975	2975	2975	2975	0
37	20240115	193200	34344150	2975	2975	2975	2975	0
38	20240115	193100	34344150	2975	2975	2975	2975	0
39	20240115	193000	34344150	2975	2975	2975	2975	0
40	20240115	192900	34344150	2975	2975	2975	2975	0
41	20240115	192800	34344150	2975	2975	2975	2975	0
42	20240115	192700	34344150	2975	2975	2975	2975	0
43	20240115	192600	34344150	2975	2975	2975	2975	0
44	20240115	192500	34344150	2975	2975	2975	2975	0
45	20240115	192400	34344150	2975	2975	2975	2975	0
46	20240115	192300	34344150	2975	2975	2975	2975	0
47	20240115	192200	34344150	2975	2975	2975	2975	0
48	20240115	192100	34344150	2975	2975	2975	2975	0
49	20240115	192000	34344150	2975	2975	2975	2975	0
50	20240115	191900	34344150	2975	2975	2975	2975	0
51	20240115	191800	34344150	2975	2975	2975	2975	0
52	20240115	191700	34344150	2975	2975	2975	2975	0
53	20240115	191600	34344150	2975	2975	2975	2975	0
54	20240115	191500	34344150	2975	2975	2975	2975	0
55	20240115	191400	34344150	2975	2975	2975	2975	0
56	20240115	191300	34344150	2975	2975	2975	2975	0
57	20240115	191200	34344150	2975	2975	2975	2975	0
58	20240115	191100	34344150	2975	2975	2975	2975	0
59	20240115	191000	34344150	2975	2975	2975	2975	0
60	20240115	190900	34344150	2975	2975	2975	2975	0
61	20240115	190800	34344150	2975	2975	2975	2975	0
62	20240115	190700	34344150	2975	2975	2975	2975	342
63	20240115	190600	34344150	2975	2975	2975	2975	0
64	20240115	190500	34344150	2975	2975	2975	2975	0
65	20240115	190400	34344150	2975	2975	2975	2975	0
66	20240115	190300	34344150	2975	2975	2975	2975	0
67	20240115	190200	34344150	2975	2975	2975	2975	0
68	20240115	190100	34344150	2975	2975	2975	2975	0
69	20240115	190000	34344150	2975	2975	2975	2975	0
70	20240115	185900	34344150	2975	2975	2975	2975	0
71	20240115	185800	34344150	2975	2975	2975	2975	0
72	20240115	185700	34344150	2975	2975	2975	2975	0
73	20240115	185600	34344150	2975	2975	2975	2975	0
74	20240115	185500	34344150	2975	2975	2975	2975	0
75	20240115	185400	34344150	2975	2975	2975	2975	0
76	20240115	185300	34344150	2975	2975	2975	2975	0
77	20240115	185200	34344150	2975	2975	2975	2975	0
78	20240115	185100	34344150	2975	2975	2975	2975	0
79	20240115	185000	34344150	2975	2975	2975	2975	0
80	20240115	184900	34344150	2975	2975	2975	2975	0
81	20240115	184800	34344150	2975	2975	2975	2975	0
82	20240115	184700	34344150	2975	2975	2975	2975	0
83	20240115	184600	34344150	2975	2975	2975	2975	0
84	20240115	184500	34344150	2975	2975	2975	2975	0
85	20240115	184400	34344150	2975	2975	2975	2975	0
86	20240115	184300	34344150	2975	2975	2975	2975	0
87	20240115	184200	34344150	2975	2975	2975	2975	0
88	20240115	184100	34344150	2975	2975	2975	2975	0
89	20240115	184000	34344150	2975	2975	2975	2975	0
90	20240115	183900	34344150	2975	2975	2975	2975	0
91	20240115	183800	34344150	2975	2975	2975	2975	0
92	20240115	183700	34344150	2975	2975	2975	2975	342
93	20240115	183600	34344150	2975	2975	2975	2975	0
94	20240115	183500	34344150	2975	2975	2975	2975	0
95	20240115	183400	34344150	2975	2975	2975	2975	0
96	20240115	183300	34344150	2975	2975	2975	2975	0
97	20240115	183200	34344150	2975	2975	2975	2975	0
98	20240115	183100	34344150	2975	2975	2975	2975	0
99	20240115	183000	34344150	2975	2975	2975	2975	0
100	20240115	182900	34344150	2975	2975	2975	2975	0
101	20240115	182800	34344150	2975	2975	2975	2975	0
102	20240115	182700	34344150	2975	2975	2975	2975	0
103	20240115	182600	34344150	2975	2975	2975	2975	0
104	20240115	182500	34344150	2975	2975	2975	2975	0
105	20240115	182400	34344150	2975	2975	2975	2975	0
106	20240115	182300	34344150	2975	2975	2975	2975	0
107	20240115	182200	34344150	2975	2975	2975	2975	0
108	20240115	182100	34344150	2975	2975	2975	2975	0
109	20240115	182000	34344150	2975	2975	2975	2975	0
110	20240115	181900	34344150	2975	2975	2975	2975	0
111	20240115	181800	34344150	2975	2975	2975	2975	0
112	20240115	181700	34344150	2975	2975	2975	2975	0
113	20240115	181600	34344150	2975	2975	2975	2975	0
114	20240115	181500	34344150	2975	2975	2975	2975	0
115	20240115	181400	34344150	2975	2975	2975	2975	0
116	20240115	181300	34344150	2975	2975	2975	2975	0
117	20240115	181200	34344150	2975	2975	2975	2975	0
118	20240115	181100	34344150	2975	2975	2975	2975	0
119	20240115	181000	34344150	2975	2975	2975	2975	0
120	20240115	180900	34344150	2975	2975	2975	2975	0
121	20240115	180800	34344150	2975	2975	2975	2975	0
122	20240115	180700	34344150	2975	2975	2975	2975	342
123	20240115	180600	34344150	2975	2975	2975	2975	0
124	20240115	180500	34344150	2975	2975	2975	2975	0
125	20240115	180400	34344150	2975	2975	2975	2975	0
126	20240115	180300	34344150	2975	2975	2975	2975	0
127	20240115	180200	34344150	2975	2975	2975	2975	0
128	20240115	180100	34344150	2975	2975	2975	2975	0
129	20240115	180000	34344150	2975	2975	2975	2975	0
130	20240115	175900	34344150	2975	2975	2975	2975	0
131	20240115	175800	34344150	2975	2975	2975	2975	0
132	20240115	175700	34344150	2975	2975	2975	2975	0
133	20240115	175600	34344150	2975	2975	2975	2975	0
134	20240115	175500	34344150	2975	2975	2975	2975	0
135	20240115	175400	34344150	2975	2975	2975	2975	0
136	20240115	175300	34344150	2975	2975	2975	2975	0
137	20240115	175200	34344150	2975	2975	2975	2975	0
138	20240115	175100	34344150	2975	2975	2975	2975	0
139	20240115	175000	34344150	2975	2975	2975	2975	0
140	20240115	174900	34344150	2975	2975	2975	2975	0
141	20240115	174800	34344150	2975	2975	2975	2975	0
142	20240115	174700	34344150	2975	2975	2975	2975	0
143	20240115	174600	34344150	2975	2975	2975	2975	0
144	20240115	174500	34344150	2975	2975	2975	2975	0
145	20240115	174400	34344150	2975	2975	2975	2975	0
146	20240115	174300	34344150	2975	2975	2975	2975	0
147	20240115	174200	34344150	2975	2975	2975	2975	0
148	20240115	174100	34344150	2975	2975	2975	2975	0
149	20240115	174000	34344150	2975	2975	2975	2975	0
150	20240115	173900	34344150	2975	2975	2975	2975	0
151	20240115	173800	34344150	2975	2975	2975	2975	0
152	20240115	173700	34344150	2975	2975	2975	2975	342
153	20240115	173600	34344150	2975	2975	2975	2975	0
154	20240115	173500	34344150	2975	2975	2975	2975	0
155	20240115	173400	34344150	2975	2975	2975	2975	0
156	20240115	173300	34344150	2975	2975	2975	2975	0
157	20240115	173200	34344150	2975	2975	2975	2975	0
158	20240115	173100	34344150	2975	2975	2975	2975	0
159	20240115	173000	34344150	2975	2975	2975	2975	0
160	20240115	172900	34344150	2975	2975	2975	2975	0
161	20240115	172800	34344150	2975	2975	2975	2975	0
162	20240115	172700	34344150	2975	2975	2975	2975	0
163	20240115	172600	34344150	2975	2975	2975	2975	0
164	20240115	172500	34344150	2975	2975	2975	2975	0
165	20240115	172400	34344150	2975	2975	2975	2975	0
166	20240115	172300	34344150	2975	2975	2975	2975	0
167	20240115	172200	34344150	2975	2975	2975	2975	0
168	20240115	172100	34344150	2975	2975	2975	2975	0
169	20240115	172000	34344150	2975	2975	2975	2975	0
170	20240115	171900	34344150	2975	2975	2975	2975	0
171	20240115	171800	34344150	2975	2975	2975	2975	0
172	20240115	171700	34344150	2975	2975	2975	2975	0
173	20240115	171600	34344150	2975	2975	2975	2975	0
174	20240115	171500	34344150	2975	2975	2975	2975	0
175	20240115	171400	34344150	2975	2975	2975	2975	0
176	20240115	171300	34344150	2975	2975	2975	2975	0
177	20240115	171200	34344150	2975	2975	2975	2975	0
178	20240115	171100	34344150	2975	2975	2975	2975	0
179	20240115	171000	34344150	2975	2975	2975	2975	0
180	20240115	170900	34344150	2975	2975	2975	2975	0
181	20240115	170800	34344150	2975	2975	2975	2975	0
182	20240115	170700	34344150	2975	2975	2975	2975	342
183	20240115	170600	34344150	2975	2975	2975	2975	0
184	20240115	170500	34344150	2975	2975	2975	2975	0
185	20240115	170400	34344150	2975	2975	2975	2975	0
186	20240115	170300	34344150	2975	2975	2975	2975	0
187	20240115	170200	34344150	2975	2975	2975	2975	0
188	20240115	170100	34344150	2975	2975	2975	2975	0
189	20240115	170000	34344150	2975	2975	2975	2975	0
190	20240115	165900	34344150	2975	2975	2975	2975	0
191	20240115	165800	34344150	2975	2975	2975	2975	0
192	20240115	165700	34344150	2975	2975	2975	2975	0
193	20240115	165600	34344150	2975	2975	2975	2975	0
194	20240115	165500	34344150	2975	2975	2975	2975	0
195	20240115	165400	34344150	2975	2975	2975	2975	0
196	20240115	165300	34344150	2975	2975	2975	2975	0
197	20240115	165200	34344150	2975	2975	2975	2975	0
198	20240115	165100	34344150	2975	2975	2975	2975	0
199	20240115	165000	34344150	2975	2975	2975	2975	0
200	20240115	164900	34344150	2975	2975	2975	2975	0
201	20240115	164800	34344150	2975	2975	2975	2975	0
202	20240115	164700	34344150	2975	2975	2975	2975	0
203	20240115	164600	34344150	2975	2975	2975	2975	0
204	20240115	164500	34344150	2975	2975	2975	2975	0
205	20240115	164400	34344150	2975	2975	2975	2975	0
206	20240115	164300	34344150	2975	2975	2975	2975	0
207	20240115	164200	34344150	2975	2975	2975	2975	0
208	20240115	164100	34344150	2975	2975	2975	2975	0
209	20240115	164000	34344150	2975	2975	2975	2975	0
210	20240115	163900	34344150	2975	2975	2975	2975	0
211	20240115	163800	34344150	2975	2975	2975	2975	0
212	20240115	163700	34344150	2975	2975	2975	2975	342
213	20240115	163600	34344150	2975	2975	2975	2975	0
214	20240115	163500	34344150	2975	2975	2975	2975	0
215	20240115	163400	34344150	2975	2975	2975	2975	0
216	20240115	163300	34344150	2975	2975	2975	2975	0
217	20240115	163200	34344150	2975	2975	2975	2975	0
218	20240115	163100	34344150	2975	2975	2975	2975	0
219	20240115	163000	34344150	2975	2975	2975	2975	0
220	20240115	162900	34344150	2975	2975	2975	2975	0
221	20240115	162800	34344150	2975	2975	2975	2975	0
222	20240115	162700	34344150	2975	2975	2975	2975	0
223	20240115	162600	34344150	2975	2975	2975	2975	0
224	20240115	162500	34344150	2975	2975	2975	2975	0
225	20240115	162400	34344150	2975	2975	2975	2975	0
226	20240115	162300	34344150	2975	2975	2975	2975	0
227	20240115	162200	34344150	2975	2975	2975	2975	0
228	20240115	162100	34344150	2975	2975	2975	2975	0
229	20240115	162000	34344150	2975	2975	2975	2975	0
230	20240115	161900	34344150	2975	2975	2975	2975	0
231	20240115	161800	34344150	2975	2975	2975	2975	0
232	20240115	161700	34344150	2975	2975	2975	2975	0
233	20240115	161600	34344150	2975	2975	2975	2975	0
234	20240115	161500	34344150	2975	2975	2975	2975	0
235	20240115	161400	34344150	2975	2975	2975	2975	0
236	20240115	161300	34344150	2975	2975	2975	2975	0
237	20240115	161200	34344150	2975	2975	2975	2975	0
238	20240115	161100	34344150	2975	2975	2975	2975	0
239	20240115	161000	34344150	2975	2975	2975	2975	0
240	20240115	160900	34344150	2975	2975	2975	2975	0
241	20240115	160800	34344150	2975	2975	2975	2975	0
242	20240115	160700	34344150	2975	2975	2975	2975	342
243	20240115	160600	34344150	2975	2975	2975	2975	0
244	20240115	160500	34344150	2975	2975	2975	2975	0
245	20240115	160400	34344150	2975	2975	2975	2975	0
246	20240115	160300	34344150	2975	2975	2975	2975	0
247	20240115	160200	34344150	2975	2975	2975	2975	0
248	20240115	160100	34344150	2975	2975	2975	2975	0
249	20240115	160000	34344150	2975	2975	2975	2975	0
250	20240115	155900	34344150	2975	2975	2975	2975	0
251	20240115	155800	34344150	2975	2975	2975	2975	0
252	20240115	155700	34344150	2975	2975	2975	2975	0
253	20240115	155600	34344150	2975	2975	2975	2975	0
254	20240115	155500	34344150	2975	2975	2975	2975	0
255	20240115	155400	34344150	2975	2975	2975	2975	0
256	20240115	155300	34344150	2975	2975	2975	2975	0
257	20240115	155200	34344150	2975	2975	2975	2975	0
258	20240115	155100	34344150	2975	2975	2975	2975	0
259	20240115	155000	34344150	2975	2975	2975	2975	0
260	20240115	154900	34344150	2975	2975	2975	2975	0
261	20240115	154800	34344150	2975	2975	2975	2975	0
262	20240115	154700	34344150	2975	2975	2975	2975	0
263	20240115	154600	34344150	2975	2975	2975	2975	0
264	20240115	154500	34344150	2975	2975	2975	2975	0
265	20240115	154400	34344150	2975	2975	2975	2975	0
266	20240115	154300	34344150	2975	2975	2975	2975	0
267	20240115	154200	34344150	2975	2975	2975	2975	0
268	20240115	154100	34344150	2975	2975	2975	2975	0
269	20240115	154000	34344150	2975	2975	2975	2975	0
270	20240115	153900	34344150	2975	2975	2975	2975	0
271	20240115	153800	34344150	2975	2975	2975	2975	0
272	20240115	153700	34344150	2975	2975	2975	2975	342
273	20240115	153600	34344150	2975	2975	2975	2975	0
274	20240115	153500	34344150	2975	2975	2975	2975	0
275	20240115	153400	34344150	2975	2975	2975	2975	0
276	20240115	153300	34344150	2975	2975	2975	2975	0
277	20240115	153200	34344150	2975	2975	2975	2975	0
278	20240115	153100	34344150	2975	2975	2975	2975	0
279	20240115	153000	34344150	2975	2975	2975	2975	342
280	20240115	152900	33326700	2970	2970	2970	2970	0
281	20240115	152800	33326700	2970	2970	2970	2970	0
282	20240115	152700	33326700	2970	2970	2970	2970	0
283	20240115	152600	33326700	2970	2970	2970	2970	0
284	20240115	152500	33326700	2970	2970	2970	2970	0
285	20240115	152400	33326700	2970	2970	2970	2970	0
286	20240115	152300	33326700	2970	2970	2970	2970	0
287	20240115	152200	33326700	2970	2970	2970	2970	0
288	20240115	152100	33326700	2970	2970	2970	2970	0
289	20240115	152000	33326700	2970	2970	2970	2970	0
290	20240115	151900	33326700	2970	2970	2970	2970	0
291	20240115	151800	33326700	2970	2970	2970	2970	0
292	20240115	151700	33326700	2970	2970	2970	2970	0
293	20240115	151600	33326700	2970	2970	2970	2970	0
294	20240115	151500	33326700	2970	2970	2970	2970	0
295	20240115	151400	33326700	2970	2970	2970	2970	0
296	20240115	151300	33326700	2970	2970	2970	2970	0
297	20240115	151200	33326700	2970	2970	2970	2970	0
298	20240115	151100	33326700	2970	2970	2970	2970	0
299	20240115	151000	33326700	2970	2970	2970	2970	0
300	20240115	150900	33326700	2970	2970	2970	2970	0
301	20240115	150800	33326700	2970	2970	2970	2970	0
302	20240115	150700	33326700	2970	2970	2970	2970	0
303	20240115	150600	33326700	2970	2970	2970	2970	0
304	20240115	150500	33326700	2970	2970	2970	2970	0
305	20240115	150400	33326700	2970	2970	2970	2970	0
306	20240115	150300	33326700	2970	2970	2970	2970	0
307	20240115	150200	33326700	2970	2970	2970	2970	0
308	20240115	150100	33326700	2970	2970	2970	2970	0
309	20240115	150000	33326700	2970	2970	2970	2970	0
310	20240115	145900	33326700	2970	2970	2970	2970	0
311	20240115	145800	33326700	2970	2970	2970	2970	0
312	20240115	145700	33326700	2970	2970	2970	2970	0
313	20240115	145600	33326700	2970	2970	2970	2970	0
314	20240115	145500	33326700	2970	2970	2970	2970	0
315	20240115	145400	33326700	2970	2970	2970	2970	0
316	20240115	145300	33326700	2970	2970	2970	2970	0
317	20240115	145200	33326700	2970	2970	2970	2970	0
318	20240115	145100	33326700	2970	2970	2970	2970	0
319	20240115	145000	33326700	2970	2970	2970	2970	0
320	20240115	144900	33326700	2970	2970	2970	2970	0
321	20240115	144800	33326700	2970	2970	2970	2970	0
322	20240115	144700	33326700	2970	2970	2970	2970	0
323	20240115	144600	33326700	2970	2970	2970	2970	0
324	20240115	144500	33326700	2970	2970	2970	2970	0
325	20240115	144400	33326700	2970	2970	2970	2970	0
326	20240115	144300	33326700	2970	2970	2970	2970	0
327	20240115	144200	33326700	2970	2970	2970	2970	0
328	20240115	144100	33326700	2970	2970	2970	2970	0
329	20240115	144000	33326700	2970	2970	2970	2970	0
330	20240115	143900	33326700	2970	2970	2970	2970	1
331	20240115	143800	33323730	2975	2975	2975	2975	0
332	20240115	143700	33323730	2975	2975	2975	2975	0
333	20240115	143600	33323730	2975	2975	2975	2975	0
334	20240115	143500	33323730	2975	2975	2975	2975	0
335	20240115	143400	33323730	2975	2975	2975	2975	0
336	20240115	143300	33323730	2975	2975	2975	2975	0
337	20240115	143200	33323730	2975	2975	2975	2975	0
338	20240115	143100	33323730	2975	2975	2975	2975	0
339	20240115	143000	33323730	2975	2975	2975	2975	0
340	20240115	142900	33323730	2975	2975	2975	2975	0
341	20240115	142800	33323730	2975	2975	2975	2975	0
342	20240115	142700	33323730	2975	2975	2975	2975	0
343	20240115	142600	33323730	2975	2975	2975	2975	0
344	20240115	142500	33323730	2975	2975	2975	2975	0
345	20240115	142400	33323730	2975	2975	2975	2975	0
346	20240115	142300	33323730	2975	2975	2975	2975	0
347	20240115	142200	33323730	2975	2975	2975	2975	0
348	20240115	142100	33323730	2975	2975	2975	2975	0
349	20240115	142000	33323730	2975	2975	2975	2975	0
350	20240115	141900	33323730	2975	2975	2975	2975	0
351	20240115	141800	33323730	2975	2975	2975	2975	0
352	20240115	141700	33323730	2975	2975	2975	2975	0
353	20240115	141600	33323730	2975	2975	2975	2975	0
354	20240115	141500	33323730	2975	2975	2975	2975	0
355	20240115	141400	33323730	2975	2975	2975	2975	0
356	20240115	141300	33323730	2975	2975	2975	2975	0
357	20240115	141200	33323730	2975	2975	2975	2975	0
358	20240115	141100	33323730	2975	2975	2975	2975	0
359	20240115	141000	33323730	2975	2975	2975	2975	0
360	20240115	140900	33323730	2975	2975	2975	2975	0
361	20240115	140800	33323730	2975	2975	2975	2975	0
362	20240115	140700	33323730	2975	2975	2975	2975	0
363	20240115	140600	33323730	2975	2975	2975	2975	0
364	20240115	140500	33323730	2975	2975	2975	2975	0
365	20240115	140400	33323730	2975	2975	2975	2975	0
366	20240115	140300	33323730	2975	2975	2975	2975	10
367	20240115	140200	33293980	2970	2970	2970	2970	10
368	20240115	140100	33264280	2960	2960	2960	2960	0
369	20240115	140000	33264280	2960	2960	2960	2960	0
370	20240115	135900	33264280	2960	2960	2960	2960	0
371	20240115	135800	33264280	2960	2960	2960	2960	0
372	20240115	135700	33264280	2960	2960	2960	2960	0
373	20240115	135600	33264280	2960	2960	2960	2960	0
374	20240115	135500	33264280	2960	2960	2960	2960	0
375	20240115	135400	33264280	2960	2960	2960	2960	0
376	20240115	135300	33264280	2960	2960	2960	2960	0
377	20240115	135200	33264280	2960	2960	2960	2960	0
378	20240115	135100	33264280	2960	2960	2960	2960	0
379	20240115	135000	33264280	2960	2960	2960	2960	0
380	20240115	134900	33264280	2960	2960	2960	2960	0
381	20240115	134800	33264280	2960	2960	2960	2960	0
382	20240115	134700	33264280	2960	2960	2960	2960	0
383	20240115	134600	33264280	2960	2960	2960	2960	0
384	20240115	134500	33264280	2960	2960	2960	2960	0
385	20240115	134400	33264280	2960	2960	2960	2960	0
386	20240115	134300	33264280	2960	2960	2960	2960	0
387	20240115	134200	33264280	2960	2960	2960	2960	0
388	20240115	134100	33264280	2960	2960	2960	2960	0
389	20240115	134000	33264280	2960	2960	2960	2960	0
390	20240115	133900	33264280	2960	2960	2960	2960	0
391	20240115	133800	33264280	2960	2960	2960	2960	0
392	20240115	133700	33264280	2960	2960	2960	2960	305
393	20240115	133600	32361480	2960	2960	2960	2960	0
394	20240115	133500	32361480	2960	2960	2960	2960	0
395	20240115	133400	32361480	2960	2960	2960	2960	0
396	20240115	133300	32361480	2960	2960	2960	2960	0
397	20240115	133200	32361480	2960	2960	2960	2960	22
398	20240115	133100	32296360	2960	2960	2960	2960	0
399	20240115	133000	32296360	2960	2960	2960	2960	0
400	20240115	132900	32296360	2960	2960	2960	2960	0
401	20240115	132800	32296360	2960	2960	2960	2960	0
402	20240115	132700	32296360	2960	2960	2960	2960	0
403	20240115	132600	32296360	2960	2960	2960	2960	3
404	20240115	132500	32287480	2960	2960	2960	2960	0
405	20240115	132400	32287480	2960	2960	2960	2960	0
406	20240115	132300	32287480	2960	2960	2960	2960	0
407	20240115	132200	32287480	2960	2960	2960	2960	0
408	20240115	132100	32287480	2960	2960	2960	2960	0
409	20240115	132000	32287480	2960	2960	2960	2960	0
410	20240115	131900	32287480	2960	2960	2960	2960	0
411	20240115	131800	32287480	2960	2960	2960	2960	0
412	20240115	131700	32287480	2960	2960	2960	2960	0
413	20240115	131600	32287480	2960	2960	2960	2960	0
414	20240115	131500	32287480	2960	2960	2960	2960	0
415	20240115	131400	32287480	2960	2960	2960	2960	0
416	20240115	131300	32287480	2960	2960	2960	2960	0
417	20240115	131200	32287480	2960	2960	2960	2960	0
418	20240115	131100	32287480	2960	2960	2960	2960	0
419	20240115	131000	32287480	2960	2960	2960	2960	0
420	20240115	130900	32287480	2960	2960	2960	2960	0
421	20240115	130800	32287480	2960	2960	2960	2960	0
422	20240115	130700	32287480	2960	2960	2960	2960	0
423	20240115	130600	32287480	2960	2960	2960	2960	0
424	20240115	130500	32287480	2960	2960	2960	2960	0
425	20240115	130400	32287480	2960	2960	2960	2960	0
426	20240115	130300	32287480	2960	2960	2960	2960	0
427	20240115	130200	32287480	2960	2960	2960	2960	0
428	20240115	130100	32287480	2960	2960	2960	2960	0
429	20240115	130000	32287480	2960	2960	2960	2960	0
430	20240115	125900	32287480	2960	2960	2960	2960	0
431	20240115	125800	32287480	2960	2960	2960	2960	0
432	20240115	125700	32287480	2960	2960	2960	2960	0
433	20240115	125600	32287480	2960	2960	2960	2960	0
434	20240115	125500	32287480	2960	2960	2960	2960	0
435	20240115	125400	32287480	2960	2960	2960	2960	0
436	20240115	125300	32287480	2960	2960	2960	2960	0
437	20240115	125200	32287480	2960	2960	2960	2960	0
438	20240115	125100	32287480	2960	2960	2960	2960	0
439	20240115	125000	32287480	2960	2960	2960	2960	0
440	20240115	124900	32287480	2960	2960	2960	2960	0
441	20240115	124800	32287480	2960	2960	2960	2960	0
442	20240115	124700	32287480	2960	2960	2960	2960	0
443	20240115	124600	32287480	2960	2960	2960	2960	0
444	20240115	124500	32287480	2960	2960	2960	2960	0
445	20240115	124400	32287480	2960	2960	2960	2960	0
446	20240115	124300	32287480	2960	2960	2960	2960	0
447	20240115	124200	32287480	2960	2960	2960	2960	0
448	20240115	124100	32287480	2960	2960	2960	2960	0
449	20240115	124000	32287480	2960	2960	2960	2960	0
450	20240115	123900	32287480	2960	2960	2960	2960	0
451	20240115	123800	32287480	2960	2960	2960	2960	0
452	20240115	123700	32287480	2960	2960	2960	2960	0
453	20240115	123600	32287480	2960	2960	2960	2960	0
454	20240115	123500	32287480	2960	2960	2960	2960	0
455	20240115	123400	32287480	2960	2960	2960	2960	0
456	20240115	123300	32287480	2960	2960	2960	2960	0
457	20240115	123200	32287480	2960	2960	2960	2960	0
458	20240115	123100	32287480	2960	2960	2960	2960	0
459	20240115	123000	32287480	2960	2960	2960	2960	10
460	20240115	122900	32257880	2960	2960	2960	2960	0
461	20240115	122800	32257880	2960	2960	2960	2960	6
462	20240115	122700	32240120	2970	2970	2970	2970	0
463	20240115	122600	32240120	2970	2970	2970	2970	0
464	20240115	122500	32240120	2970	2970	2970	2970	0
465	20240115	122400	32240120	2970	2970	2970	2970	10
466	20240115	122300	32210420	2970	2970	2970	2970	0
467	20240115	122200	32210420	2970	2970	2970	2970	0
468	20240115	122100	32210420	2970	2970	2970	2970	0
469	20240115	122000	32210420	2970	2970	2970	2970	0
470	20240115	121900	32210420	2970	2970	2970	2970	0
471	20240115	121800	32210420	2970	2970	2970	2970	0
472	20240115	121700	32210420	2970	2970	2970	2970	0
473	20240115	121600	32210420	2970	2970	2970	2970	0
474	20240115	121500	32210420	2970	2970	2970	2970	0
475	20240115	121400	32210420	2970	2970	2970	2970	0
476	20240115	121300	32210420	2970	2970	2970	2970	0
477	20240115	121200	32210420	2970	2970	2970	2970	0
478	20240115	121100	32210420	2970	2970	2970	2970	0
479	20240115	121000	32210420	2970	2970	2970	2970	0
480	20240115	120900	32210420	2970	2970	2970	2970	0
481	20240115	120800	32210420	2970	2970	2970	2970	0
482	20240115	120700	32210420	2970	2970	2970	2970	0
483	20240115	120600	32210420	2970	2970	2970	2970	0
484	20240115	120500	32210420	2970	2970	2970	2970	0
485	20240115	120400	32210420	2970	2970	2970	2970	0
486	20240115	120300	32210420	2970	2970	2970	2970	0
487	20240115	120200	32210420	2970	2970	2970	2970	0
488	20240115	120100	32210420	2970	2970	2970	2970	0
489	20240115	120000	32210420	2970	2970	2970	2970	0
490	20240115	115900	32210420	2970	2970	2970	2970	0
491	20240115	115800	32210420	2970	2970	2970	2970	0
492	20240115	115700	32210420	2970	2970	2970	2970	0
493	20240115	115600	32210420	2970	2970	2970	2970	0
494	20240115	115500	32210420	2970	2970	2970	2970	0
495	20240115	115400	32210420	2970	2970	2970	2970	0
496	20240115	115300	32210420	2970	2970	2970	2970	0
497	20240115	115200	32210420	2970	2970	2970	2970	0
498	20240115	115100	32210420	2970	2970	2970	2970	0
499	20240115	115000	32210420	2970	2970	2970	2970	0
500	20240115	114900	32210420	2970	2970	2970	2970	0
501	20240115	114800	32210420	2970	2970	2970	2970	0
502	20240115	114700	32210420	2970	2970	2970	2970	0
503	20240115	114600	32210420	2970	2970	2970	2970	35
504	20240115	114500	32106470	2970	2970	2970	2970	0
505	20240115	114400	32106470	2970	2970	2970	2970	0
506	20240115	114300	32106470	2970	2970	2970	2970	0
507	20240115	114200	32106470	2970	2970	2970	2970	0
508	20240115	114100	32106470	2970	2970	2970	2970	0
509	20240115	114000	32106470	2970	2970	2970	2970	0
510	20240115	113900	32106470	2970	2970	2970	2970	0
511	20240115	113800	32106470	2970	2970	2970	2970	0
512	20240115	113700	32106470	2970	2970	2970	2970	0
513	20240115	113600	32106470	2970	2970	2970	2970	0
514	20240115	113500	32106470	2970	2970	2970	2970	1
515	20240115	113400	32103500	2965	2965	2965	2965	0
516	20240115	113300	32103500	2965	2965	2965	2965	0
517	20240115	113200	32103500	2965	2960	2965	2960	2
518	20240115	113100	32097575	2955	2955	2955	2955	0
519	20240115	113000	32097575	2955	2955	2955	2955	0
520	20240115	112900	32097575	2955	2955	2955	2955	842
521	20240115	112800	29609465	2955	2955	2955	2955	0
522	20240115	112700	29609465	2955	2955	2955	2955	0
523	20240115	112600	29609465	2955	2955	2955	2955	0
524	20240115	112500	29609465	2955	2955	2955	2955	0
525	20240115	112400	29609465	2955	2955	2955	2955	0
526	20240115	112300	29609465	2955	2955	2955	2955	0
527	20240115	112200	29609465	2955	2955	2955	2955	0
528	20240115	112100	29609465	2955	2955	2955	2955	0
529	20240115	112000	29609465	2955	2945	2955	2945	7000
530	20240115	111900	8938260	2945	2945	2945	2945	0
531	20240115	111800	8938260	2945	2945	2945	2945	0
532	20240115	111700	8938260	2945	2945	2945	2945	0
533	20240115	111600	8938260	2945	2945	2945	2945	0
534	20240115	111500	8938260	2945	2945	2945	2945	1
535	20240115	111400	8935315	2925	2925	2925	2925	0
536	20240115	111300	8935315	2925	2925	2925	2925	0
537	20240115	111200	8935315	2925	2925	2925	2925	0
538	20240115	111100	8935315	2925	2925	2925	2925	0
539	20240115	111000	8935315	2925	2925	2925	2925	0
540	20240115	110900	8935315	2925	2935	2935	2925	500
541	20240115	110800	7468390	2935	2935	2935	2935	0
542	20240115	110700	7468390	2935	2940	2940	2935	500
543	20240115	110600	5999075	2940	2940	2940	2940	0
544	20240115	110500	5999075	2940	2940	2940	2940	0
545	20240115	110400	5999075	2940	2940	2940	2940	0
546	20240115	110300	5999075	2940	2940	2940	2940	0
547	20240115	110200	5999075	2940	2940	2940	2940	637
548	20240115	110100	4126295	2940	2940	2940	2940	0
549	20240115	110000	4126295	2940	2940	2940	2940	0
550	20240115	105900	4126295	2940	2940	2940	2940	0
551	20240115	105800	4126295	2940	2940	2940	2940	0
552	20240115	105700	4126295	2940	2940	2940	2940	0
553	20240115	105600	4126295	2940	2940	2940	2940	0
554	20240115	105500	4126295	2940	2940	2940	2940	0
555	20240115	105400	4126295	2940	2940	2940	2940	0
556	20240115	105300	4126295	2940	2940	2940	2940	0
557	20240115	105200	4126295	2940	2940	2940	2940	0
558	20240115	105100	4126295	2940	2940	2940	2940	0
559	20240115	105000	4126295	2940	2940	2940	2940	0
560	20240115	104900	4126295	2940	2940	2940	2940	0
561	20240115	104800	4126295	2940	2940	2940	2940	50
562	20240115	104700	3979295	2940	2940	2940	2940	0
563	20240115	104600	3979295	2940	2940	2940	2940	0
564	20240115	104500	3979295	2940	2940	2940	2940	0
565	20240115	104400	3979295	2940	2940	2940	2940	0
566	20240115	104300	3979295	2940	2940	2940	2940	0
567	20240115	104200	3979295	2940	2940	2940	2940	0
568	20240115	104100	3979295	2940	2940	2940	2940	0
569	20240115	104000	3979295	2940	2940	2940	2940	0
570	20240115	103900	3979295	2940	2940	2940	2940	0
571	20240115	103800	3979295	2940	2940	2940	2940	0
572	20240115	103700	3979295	2940	2940	2940	2940	0
573	20240115	103600	3979295	2940	2940	2940	2940	0
574	20240115	103500	3979295	2940	2940	2940	2940	0
575	20240115	103400	3979295	2940	2940	2940	2940	0
576	20240115	103300	3979295	2940	2940	2940	2940	0
577	20240115	103200	3979295	2940	2940	2940	2940	0
578	20240115	103100	3979295	2940	2940	2940	2940	0
579	20240115	103000	3979295	2940	2940	2940	2940	2
580	20240115	102900	3973415	2940	2940	2940	2940	16
581	20240115	102800	3926375	2940	2940	2940	2940	0
582	20240115	102700	3926375	2940	2940	2940	2940	0
583	20240115	102600	3926375	2940	2940	2940	2940	0
584	20240115	102500	3926375	2940	2940	2940	2940	0
585	20240115	102400	3926375	2940	2940	2940	2940	0
586	20240115	102300	3926375	2940	2940	2940	2940	0
587	20240115	102200	3926375	2940	2940	2940	2940	0
588	20240115	102100	3926375	2940	2940	2940	2940	0
589	20240115	102000	3926375	2940	2940	2940	2940	0
590	20240115	101900	3926375	2940	2940	2940	2940	0
591	20240115	101800	3926375	2940	2940	2940	2940	1
592	20240115	101700	3923435	2940	2940	2940	2940	0
593	20240115	101600	3923435	2940	2940	2940	2940	0
594	20240115	101500	3923435	2940	2940	2940	2940	0
595	20240115	101400	3923435	2940	2940	2940	2940	5
596	20240115	101300	3908735	2940	2940	2940	2940	0
597	20240115	101200	3908735	2940	2940	2940	2940	0
598	20240115	101100	3908735	2940	2940	2940	2940	0
599	20240115	101000	3908735	2940	2940	2940	2940	0
600	20240115	100900	3908735	2940	2940	2940	2940	0
601	20240115	100800	3908735	2940	2940	2940	2940	0
602	20240115	100700	3908735	2940	2940	2940	2940	0
603	20240115	100600	3908735	2940	2940	2940	2940	1
604	20240115	100500	3905795	2940	2940	2940	2940	0
605	20240115	100400	3905795	2940	2940	2940	2940	1
606	20240115	100300	3902855	2940	2940	2940	2940	0
607	20240115	100200	3902855	2940	2940	2940	2940	0
608	20240115	100100	3902855	2940	2940	2940	2940	0
609	20240115	100000	3902855	2940	2940	2940	2940	0
610	20240115	095900	3902855	2940	2940	2940	2940	0
611	20240115	095800	3902855	2940	2940	2940	2940	0
612	20240115	095700	3902855	2940	2940	2940	2940	0
613	20240115	095600	3902855	2940	2940	2940	2940	0
614	20240115	095500	3902855	2940	2940	2940	2940	0
615	20240115	095400	3902855	2940	2940	2940	2940	1
616	20240115	095300	3899915	2935	2935	2935	2935	56
617	20240115	095200	3735555	2935	2935	2935	2935	0
618	20240115	095100	3735555	2935	2935	2935	2935	0
619	20240115	095000	3735555	2935	2935	2935	2935	0
620	20240115	094900	3735555	2935	2935	2935	2935	0
621	20240115	094800	3735555	2935	2935	2935	2935	0
622	20240115	094700	3735555	2935	2935	2935	2935	0
623	20240115	094600	3735555	2935	2935	2935	2935	0
624	20240115	094500	3735555	2935	2935	2935	2935	0
625	20240115	094400	3735555	2935	2935	2935	2935	0
626	20240115	094300	3735555	2935	2935	2935	2935	0
627	20240115	094200	3735555	2935	2945	2945	2935	139
628	20240115	094100	3327580	2945	2945	2945	2945	0
629	20240115	094000	3327580	2945	2945	2945	2945	0
630	20240115	093900	3327580	2945	2945	2945	2945	0
631	20240115	093800	3327580	2945	2945	2945	2945	0
632	20240115	093700	3327580	2945	2945	2945	2945	0
633	20240115	093600	3327580	2945	2945	2945	2945	0
634	20240115	093500	3327580	2945	2945	2945	2945	1
635	20240115	093400	3324635	2950	2950	2950	2950	0
636	20240115	093300	3324635	2950	2950	2950	2950	0
637	20240115	093200	3324635	2950	2950	2950	2950	0
638	20240115	093100	3324635	2950	2950	2950	2950	0
639	20240115	093000	3324635	2950	2950	2950	2950	0
640	20240115	092900	3324635	2950	2950	2950	2950	0
641	20240115	092800	3324635	2950	2950	2950	2950	0
642	20240115	092700	3324635	2950	2950	2950	2950	0
643	20240115	092600	3324635	2950	2950	2950	2950	0
644	20240115	092500	3324635	2950	2950	2950	2950	0
645	20240115	092400	3324635	2950	2950	2950	2950	0
646	20240115	092300	3324635	2950	2950	2950	2950	0
647	20240115	092200	3324635	2950	2950	2950	2950	0
648	20240115	092100	3324635	2950	2950	2950	2950	0
649	20240115	092000	3324635	2950	2950	2950	2950	0
650	20240115	091900	3324635	2950	2950	2950	2950	0
651	20240115	091800	3324635	2950	2950	2950	2950	0
652	20240115	091700	3324635	2950	2950	2950	2950	0
653	20240115	091600	3324635	2950	2950	2950	2950	0
654	20240115	091500	3324635	2950	2950	2950	2950	0
655	20240115	091400	3324635	2950	2950	2950	2950	0
656	20240115	091300	3324635	2950	2950	2950	2950	0
657	20240115	091200	3324635	2950	2950	2950	2950	1
658	20240115	091100	3321685	2935	2935	2935	2935	15
659	20240115	091000	3277660	2950	2950	2950	2950	6
660	20240115	090900	3259960	2950	2950	2950	2950	0
661	20240115	090800	3259960	2950	2950	2950	2950	0
662	20240115	090700	3259960	2950	2950	2950	2950	0
663	20240115	090600	3259960	2950	2950	2950	2950	0
664	20240115	090500	3259960	2950	2950	2950	2950	0
665	20240115	090400	3259960	2950	2950	2950	2950	0
666	20240115	090300	3259960	2950	2950	2950	2950	0
667	20240115	090200	3259960	2950	2945	2950	2945	50
668	20240115	090100	3112525	2935	2935	2935	2935	0
669	20240115	090000	3112525	2935	2945	2945	2935	1057