KissMeData/096870/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200600	17804215	2945	2945	2945	2945	72
3	20240117	200500	17804215	2945	2945	2945	2945	0
4	20240117	200400	17804215	2945	2945	2945	2945	0
5	20240117	200300	17804215	2945	2945	2945	2945	0
6	20240117	200200	17804215	2945	2945	2945	2945	0
7	20240117	200100	17804215	2945	2945	2945	2945	0
8	20240117	200000	17804215	2945	2945	2945	2945	0
9	20240117	195900	17804215	2945	2945	2945	2945	0
10	20240117	195800	17804215	2945	2945	2945	2945	0
11	20240117	195700	17804215	2945	2945	2945	2945	0
12	20240117	195600	17804215	2945	2945	2945	2945	0
13	20240117	195500	17804215	2945	2945	2945	2945	0
14	20240117	195400	17804215	2945	2945	2945	2945	0
15	20240117	195300	17804215	2945	2945	2945	2945	0
16	20240117	195200	17804215	2945	2945	2945	2945	0
17	20240117	195100	17804215	2945	2945	2945	2945	0
18	20240117	195000	17804215	2945	2945	2945	2945	0
19	20240117	194900	17804215	2945	2945	2945	2945	0
20	20240117	194800	17804215	2945	2945	2945	2945	0
21	20240117	194700	17804215	2945	2945	2945	2945	0
22	20240117	194600	17804215	2945	2945	2945	2945	0
23	20240117	194500	17804215	2945	2945	2945	2945	0
24	20240117	194400	17804215	2945	2945	2945	2945	0
25	20240117	194300	17804215	2945	2945	2945	2945	0
26	20240117	194200	17804215	2945	2945	2945	2945	0
27	20240117	194100	17804215	2945	2945	2945	2945	0
28	20240117	194000	17804215	2945	2945	2945	2945	0
29	20240117	193900	17804215	2945	2945	2945	2945	0
30	20240117	193800	17804215	2945	2945	2945	2945	0
31	20240117	193700	17804215	2945	2945	2945	2945	0
32	20240117	193600	17804215	2945	2945	2945	2945	72
33	20240117	193500	17804215	2945	2945	2945	2945	0
34	20240117	193400	17804215	2945	2945	2945	2945	0
35	20240117	193300	17804215	2945	2945	2945	2945	0
36	20240117	193200	17804215	2945	2945	2945	2945	0
37	20240117	193100	17804215	2945	2945	2945	2945	0
38	20240117	193000	17804215	2945	2945	2945	2945	0
39	20240117	192900	17804215	2945	2945	2945	2945	0
40	20240117	192800	17804215	2945	2945	2945	2945	0
41	20240117	192700	17804215	2945	2945	2945	2945	0
42	20240117	192600	17804215	2945	2945	2945	2945	0
43	20240117	192500	17804215	2945	2945	2945	2945	0
44	20240117	192400	17804215	2945	2945	2945	2945	0
45	20240117	192300	17804215	2945	2945	2945	2945	0
46	20240117	192200	17804215	2945	2945	2945	2945	0
47	20240117	192100	17804215	2945	2945	2945	2945	0
48	20240117	192000	17804215	2945	2945	2945	2945	0
49	20240117	191900	17804215	2945	2945	2945	2945	0
50	20240117	191800	17804215	2945	2945	2945	2945	0
51	20240117	191700	17804215	2945	2945	2945	2945	0
52	20240117	191600	17804215	2945	2945	2945	2945	0
53	20240117	191500	17804215	2945	2945	2945	2945	0
54	20240117	191400	17804215	2945	2945	2945	2945	0
55	20240117	191300	17804215	2945	2945	2945	2945	0
56	20240117	191200	17804215	2945	2945	2945	2945	0
57	20240117	191100	17804215	2945	2945	2945	2945	0
58	20240117	191000	17804215	2945	2945	2945	2945	0
59	20240117	190900	17804215	2945	2945	2945	2945	0
60	20240117	190800	17804215	2945	2945	2945	2945	0
61	20240117	190700	17804215	2945	2945	2945	2945	0
62	20240117	190600	17804215	2945	2945	2945	2945	72
63	20240117	190500	17804215	2945	2945	2945	2945	0
64	20240117	190400	17804215	2945	2945	2945	2945	0
65	20240117	190300	17804215	2945	2945	2945	2945	0
66	20240117	190200	17804215	2945	2945	2945	2945	0
67	20240117	190100	17804215	2945	2945	2945	2945	0
68	20240117	190000	17804215	2945	2945	2945	2945	0
69	20240117	185900	17804215	2945	2945	2945	2945	0
70	20240117	185800	17804215	2945	2945	2945	2945	0
71	20240117	185700	17804215	2945	2945	2945	2945	0
72	20240117	185600	17804215	2945	2945	2945	2945	0
73	20240117	185500	17804215	2945	2945	2945	2945	0
74	20240117	185400	17804215	2945	2945	2945	2945	0
75	20240117	185300	17804215	2945	2945	2945	2945	0
76	20240117	185200	17804215	2945	2945	2945	2945	0
77	20240117	185100	17804215	2945	2945	2945	2945	0
78	20240117	185000	17804215	2945	2945	2945	2945	0
79	20240117	184900	17804215	2945	2945	2945	2945	0
80	20240117	184800	17804215	2945	2945	2945	2945	0
81	20240117	184700	17804215	2945	2945	2945	2945	0
82	20240117	184600	17804215	2945	2945	2945	2945	0
83	20240117	184500	17804215	2945	2945	2945	2945	0
84	20240117	184400	17804215	2945	2945	2945	2945	0
85	20240117	184300	17804215	2945	2945	2945	2945	0
86	20240117	184200	17804215	2945	2945	2945	2945	0
87	20240117	184100	17804215	2945	2945	2945	2945	0
88	20240117	184000	17804215	2945	2945	2945	2945	0
89	20240117	183900	17804215	2945	2945	2945	2945	0
90	20240117	183800	17804215	2945	2945	2945	2945	0
91	20240117	183700	17804215	2945	2945	2945	2945	0
92	20240117	183600	17804215	2945	2945	2945	2945	72
93	20240117	183500	17804215	2945	2945	2945	2945	0
94	20240117	183400	17804215	2945	2945	2945	2945	0
95	20240117	183300	17804215	2945	2945	2945	2945	0
96	20240117	183200	17804215	2945	2945	2945	2945	0
97	20240117	183100	17804215	2945	2945	2945	2945	0
98	20240117	183000	17804215	2945	2945	2945	2945	0
99	20240117	182900	17804215	2945	2945	2945	2945	0
100	20240117	182800	17804215	2945	2945	2945	2945	0
101	20240117	182700	17804215	2945	2945	2945	2945	0
102	20240117	182600	17804215	2945	2945	2945	2945	0
103	20240117	182500	17804215	2945	2945	2945	2945	0
104	20240117	182400	17804215	2945	2945	2945	2945	0
105	20240117	182300	17804215	2945	2945	2945	2945	0
106	20240117	182200	17804215	2945	2945	2945	2945	0
107	20240117	182100	17804215	2945	2945	2945	2945	0
108	20240117	182000	17804215	2945	2945	2945	2945	0
109	20240117	181900	17804215	2945	2945	2945	2945	0
110	20240117	181800	17804215	2945	2945	2945	2945	0
111	20240117	181700	17804215	2945	2945	2945	2945	0
112	20240117	181600	17804215	2945	2945	2945	2945	0
113	20240117	181500	17804215	2945	2945	2945	2945	0
114	20240117	181400	17804215	2945	2945	2945	2945	0
115	20240117	181300	17804215	2945	2945	2945	2945	0
116	20240117	181200	17804215	2945	2945	2945	2945	0
117	20240117	181100	17804215	2945	2945	2945	2945	0
118	20240117	181000	17804215	2945	2945	2945	2945	0
119	20240117	180900	17804215	2945	2945	2945	2945	0
120	20240117	180800	17804215	2945	2945	2945	2945	0
121	20240117	180700	17804215	2945	2945	2945	2945	0
122	20240117	180600	17804215	2945	2945	2945	2945	72
123	20240117	180500	17804215	2945	2945	2945	2945	0
124	20240117	180400	17804215	2945	2945	2945	2945	0
125	20240117	180300	17804215	2945	2945	2945	2945	0
126	20240117	180200	17804215	2945	2945	2945	2945	0
127	20240117	180100	17804215	2945	2945	2945	2945	0
128	20240117	180000	17804215	2945	2945	2945	2945	0
129	20240117	175900	17804215	2945	2945	2945	2945	0
130	20240117	175800	17804215	2945	2945	2945	2945	0
131	20240117	175700	17804215	2945	2945	2945	2945	0
132	20240117	175600	17804215	2945	2945	2945	2945	0
133	20240117	175500	17804215	2945	2945	2945	2945	0
134	20240117	175400	17804215	2945	2945	2945	2945	0
135	20240117	175300	17804215	2945	2945	2945	2945	0
136	20240117	175200	17804215	2945	2945	2945	2945	0
137	20240117	175100	17804215	2945	2945	2945	2945	0
138	20240117	175000	17804215	2945	2945	2945	2945	0
139	20240117	174900	17804215	2945	2945	2945	2945	0
140	20240117	174800	17804215	2945	2945	2945	2945	0
141	20240117	174700	17804215	2945	2945	2945	2945	0
142	20240117	174600	17804215	2945	2945	2945	2945	0
143	20240117	174500	17804215	2945	2945	2945	2945	0
144	20240117	174400	17804215	2945	2945	2945	2945	0
145	20240117	174300	17804215	2945	2945	2945	2945	0
146	20240117	174200	17804215	2945	2945	2945	2945	0
147	20240117	174100	17804215	2945	2945	2945	2945	0
148	20240117	174000	17804215	2945	2945	2945	2945	0
149	20240117	173900	17804215	2945	2945	2945	2945	0
150	20240117	173800	17804215	2945	2945	2945	2945	0
151	20240117	173700	17804215	2945	2945	2945	2945	0
152	20240117	173600	17804215	2945	2945	2945	2945	72
153	20240117	173500	17804215	2945	2945	2945	2945	0
154	20240117	173400	17804215	2945	2945	2945	2945	0
155	20240117	173300	17804215	2945	2945	2945	2945	0
156	20240117	173200	17804215	2945	2945	2945	2945	0
157	20240117	173100	17804215	2945	2945	2945	2945	0
158	20240117	173000	17804215	2945	2945	2945	2945	0
159	20240117	172900	17804215	2945	2945	2945	2945	0
160	20240117	172800	17804215	2945	2945	2945	2945	0
161	20240117	172700	17804215	2945	2945	2945	2945	0
162	20240117	172600	17804215	2945	2945	2945	2945	0
163	20240117	172500	17804215	2945	2945	2945	2945	0
164	20240117	172400	17804215	2945	2945	2945	2945	0
165	20240117	172300	17804215	2945	2945	2945	2945	0
166	20240117	172200	17804215	2945	2945	2945	2945	0
167	20240117	172100	17804215	2945	2945	2945	2945	0
168	20240117	172000	17804215	2945	2945	2945	2945	0
169	20240117	171900	17804215	2945	2945	2945	2945	0
170	20240117	171800	17804215	2945	2945	2945	2945	0
171	20240117	171700	17804215	2945	2945	2945	2945	0
172	20240117	171600	17804215	2945	2945	2945	2945	0
173	20240117	171500	17804215	2945	2945	2945	2945	0
174	20240117	171400	17804215	2945	2945	2945	2945	0
175	20240117	171300	17804215	2945	2945	2945	2945	0
176	20240117	171200	17804215	2945	2945	2945	2945	0
177	20240117	171100	17804215	2945	2945	2945	2945	0
178	20240117	171000	17804215	2945	2945	2945	2945	0
179	20240117	170900	17804215	2945	2945	2945	2945	0
180	20240117	170800	17804215	2945	2945	2945	2945	0
181	20240117	170700	17804215	2945	2945	2945	2945	0
182	20240117	170600	17804215	2945	2945	2945	2945	72
183	20240117	170500	17804215	2945	2945	2945	2945	0
184	20240117	170400	17804215	2945	2945	2945	2945	0
185	20240117	170300	17804215	2945	2945	2945	2945	0
186	20240117	170200	17804215	2945	2945	2945	2945	0
187	20240117	170100	17804215	2945	2945	2945	2945	0
188	20240117	170000	17804215	2945	2945	2945	2945	0
189	20240117	165900	17804215	2945	2945	2945	2945	0
190	20240117	165800	17804215	2945	2945	2945	2945	0
191	20240117	165700	17804215	2945	2945	2945	2945	0
192	20240117	165600	17804215	2945	2945	2945	2945	0
193	20240117	165500	17804215	2945	2945	2945	2945	0
194	20240117	165400	17804215	2945	2945	2945	2945	0
195	20240117	165300	17804215	2945	2945	2945	2945	0
196	20240117	165200	17804215	2945	2945	2945	2945	0
197	20240117	165100	17804215	2945	2945	2945	2945	0
198	20240117	165000	17804215	2945	2945	2945	2945	0
199	20240117	164900	17804215	2945	2945	2945	2945	0
200	20240117	164800	17804215	2945	2945	2945	2945	0
201	20240117	164700	17804215	2945	2945	2945	2945	0
202	20240117	164600	17804215	2945	2945	2945	2945	0
203	20240117	164500	17804215	2945	2945	2945	2945	0
204	20240117	164400	17804215	2945	2945	2945	2945	0
205	20240117	164300	17804215	2945	2945	2945	2945	0
206	20240117	164200	17804215	2945	2945	2945	2945	0
207	20240117	164100	17804215	2945	2945	2945	2945	0
208	20240117	164000	17804215	2945	2945	2945	2945	0
209	20240117	163900	17804215	2945	2945	2945	2945	0
210	20240117	163800	17804215	2945	2945	2945	2945	0
211	20240117	163700	17804215	2945	2945	2945	2945	0
212	20240117	163600	17804215	2945	2945	2945	2945	72
213	20240117	163500	17804215	2945	2945	2945	2945	0
214	20240117	163400	17804215	2945	2945	2945	2945	0
215	20240117	163300	17804215	2945	2945	2945	2945	0
216	20240117	163200	17804215	2945	2945	2945	2945	0
217	20240117	163100	17804215	2945	2945	2945	2945	0
218	20240117	163000	17804215	2945	2945	2945	2945	0
219	20240117	162900	17804215	2945	2945	2945	2945	0
220	20240117	162800	17804215	2945	2945	2945	2945	0
221	20240117	162700	17804215	2945	2945	2945	2945	0
222	20240117	162600	17804215	2945	2945	2945	2945	0
223	20240117	162500	17804215	2945	2945	2945	2945	0
224	20240117	162400	17804215	2945	2945	2945	2945	0
225	20240117	162300	17804215	2945	2945	2945	2945	0
226	20240117	162200	17804215	2945	2945	2945	2945	0
227	20240117	162100	17804215	2945	2945	2945	2945	0
228	20240117	162000	17804215	2945	2945	2945	2945	0
229	20240117	161900	17804215	2945	2945	2945	2945	0
230	20240117	161800	17804215	2945	2945	2945	2945	0
231	20240117	161700	17804215	2945	2945	2945	2945	0
232	20240117	161600	17804215	2945	2945	2945	2945	0
233	20240117	161500	17804215	2945	2945	2945	2945	0
234	20240117	161400	17804215	2945	2945	2945	2945	0
235	20240117	161300	17804215	2945	2945	2945	2945	0
236	20240117	161200	17804215	2945	2945	2945	2945	0
237	20240117	161100	17804215	2945	2945	2945	2945	0
238	20240117	161000	17804215	2945	2945	2945	2945	0
239	20240117	160900	17804215	2945	2945	2945	2945	0
240	20240117	160800	17804215	2945	2945	2945	2945	0
241	20240117	160700	17804215	2945	2945	2945	2945	0
242	20240117	160600	17804215	2945	2945	2945	2945	72
243	20240117	160500	17804215	2945	2945	2945	2945	0
244	20240117	160400	17804215	2945	2945	2945	2945	0
245	20240117	160300	17804215	2945	2945	2945	2945	0
246	20240117	160200	17804215	2945	2945	2945	2945	0
247	20240117	160100	17804215	2945	2945	2945	2945	0
248	20240117	160000	17804215	2945	2945	2945	2945	0
249	20240117	155900	17804215	2945	2945	2945	2945	0
250	20240117	155800	17804215	2945	2945	2945	2945	0
251	20240117	155700	17804215	2945	2945	2945	2945	0
252	20240117	155600	17804215	2945	2945	2945	2945	0
253	20240117	155500	17804215	2945	2945	2945	2945	0
254	20240117	155400	17804215	2945	2945	2945	2945	0
255	20240117	155300	17804215	2945	2945	2945	2945	0
256	20240117	155200	17804215	2945	2945	2945	2945	0
257	20240117	155100	17804215	2945	2945	2945	2945	0
258	20240117	155000	17804215	2945	2945	2945	2945	0
259	20240117	154900	17804215	2945	2945	2945	2945	0
260	20240117	154800	17804215	2945	2945	2945	2945	0
261	20240117	154700	17804215	2945	2945	2945	2945	0
262	20240117	154600	17804215	2945	2945	2945	2945	0
263	20240117	154500	17804215	2945	2945	2945	2945	0
264	20240117	154400	17804215	2945	2945	2945	2945	0
265	20240117	154300	17804215	2945	2945	2945	2945	0
266	20240117	154200	17804215	2945	2945	2945	2945	0
267	20240117	154100	17804215	2945	2945	2945	2945	0
268	20240117	154000	17804215	2945	2945	2945	2945	0
269	20240117	153900	17804215	2945	2945	2945	2945	0
270	20240117	153800	17804215	2945	2945	2945	2945	0
271	20240117	153700	17804215	2945	2945	2945	2945	0
272	20240117	153600	17804215	2945	2945	2945	2945	72
273	20240117	153500	17804215	2945	2945	2945	2945	0
274	20240117	153400	17804215	2945	2945	2945	2945	0
275	20240117	153300	17804215	2945	2945	2945	2945	0
276	20240117	153200	17804215	2945	2945	2945	2945	0
277	20240117	153100	17804215	2945	2945	2945	2945	0
278	20240117	153000	17804215	2945	2945	2945	2945	72
279	20240117	152900	17592175	2945	2945	2945	2945	0
280	20240117	152800	17592175	2945	2945	2945	2945	0
281	20240117	152700	17592175	2945	2945	2945	2945	0
282	20240117	152600	17592175	2945	2945	2945	2945	0
283	20240117	152500	17592175	2945	2945	2945	2945	0
284	20240117	152400	17592175	2945	2945	2945	2945	0
285	20240117	152300	17592175	2945	2945	2945	2945	0
286	20240117	152200	17592175	2945	2945	2945	2945	0
287	20240117	152100	17592175	2945	2945	2945	2945	0
288	20240117	152000	17592175	2945	2945	2945	2945	0
289	20240117	151900	17592175	2945	2895	2945	2895	560
290	20240117	151800	15967665	2895	2900	2900	2895	13
291	20240117	151700	15929990	2895	2890	2895	2890	413
292	20240117	151600	14734515	2895	2895	2895	2895	0
293	20240117	151500	14734515	2895	2880	2895	2880	103
294	20240117	151400	14437790	2865	2865	2865	2865	0
295	20240117	151300	14437790	2865	2865	2865	2865	0
296	20240117	151200	14437790	2865	2865	2865	2865	0
297	20240117	151100	14437790	2865	2865	2865	2865	0
298	20240117	151000	14437790	2865	2865	2865	2865	179
299	20240117	150900	13924955	2880	2880	2880	2880	2
300	20240117	150800	13919195	2865	2865	2865	2865	0
301	20240117	150700	13919195	2865	2865	2865	2865	21
302	20240117	150600	13859030	2865	2865	2865	2865	21
303	20240117	150500	13798865	2865	2865	2865	2865	0
304	20240117	150400	13798865	2865	2865	2865	2865	0
305	20240117	150300	13798865	2865	2865	2865	2865	0
306	20240117	150200	13798865	2865	2865	2865	2865	0
307	20240117	150100	13798865	2865	2865	2865	2865	0
308	20240117	150000	13798865	2865	2865	2865	2865	200
309	20240117	145900	13225865	2850	2850	2850	2850	0
310	20240117	145800	13225865	2850	2850	2850	2850	0
311	20240117	145700	13225865	2850	2850	2850	2850	0
312	20240117	145600	13225865	2850	2850	2850	2850	0
313	20240117	145500	13225865	2850	2855	2855	2850	163
314	20240117	145400	12760805	2860	2860	2860	2860	0
315	20240117	145300	12760805	2860	2860	2860	2860	0
316	20240117	145200	12760805	2860	2860	2860	2860	159
317	20240117	145100	12306065	2865	2865	2865	2865	0
318	20240117	145000	12306065	2865	2865	2865	2865	0
319	20240117	144900	12306065	2865	2865	2865	2865	0
320	20240117	144800	12306065	2865	2865	2865	2865	298
321	20240117	144700	11452295	2865	2865	2865	2865	0
322	20240117	144600	11452295	2865	2865	2865	2865	0
323	20240117	144500	11452295	2865	2865	2865	2865	0
324	20240117	144400	11452295	2865	2865	2865	2865	0
325	20240117	144300	11452295	2865	2865	2865	2865	0
326	20240117	144200	11452295	2865	2865	2865	2865	0
327	20240117	144100	11452295	2865	2865	2865	2865	0
328	20240117	144000	11452295	2865	2865	2865	2865	0
329	20240117	143900	11452295	2865	2865	2865	2865	0
330	20240117	143800	11452295	2865	2865	2865	2865	0
331	20240117	143700	11452295	2865	2865	2865	2865	0
332	20240117	143600	11452295	2865	2865	2865	2865	0
333	20240117	143500	11452295	2865	2865	2865	2865	0
334	20240117	143400	11452295	2865	2865	2865	2865	0
335	20240117	143300	11452295	2865	2865	2865	2865	0
336	20240117	143200	11452295	2865	2865	2865	2865	0
337	20240117	143100	11452295	2865	2865	2865	2865	0
338	20240117	143000	11452295	2865	2865	2865	2865	0
339	20240117	142900	11452295	2865	2865	2865	2865	0
340	20240117	142800	11452295	2865	2865	2865	2865	0
341	20240117	142700	11452295	2865	2865	2865	2865	0
342	20240117	142600	11452295	2865	2865	2865	2865	2
343	20240117	142500	11446565	2860	2860	2860	2860	0
344	20240117	142400	11446565	2860	2860	2860	2860	0
345	20240117	142300	11446565	2860	2860	2860	2860	2
346	20240117	142200	11440845	2860	2860	2860	2860	0
347	20240117	142100	11440845	2860	2860	2860	2860	0
348	20240117	142000	11440845	2860	2860	2860	2860	0
349	20240117	141900	11440845	2860	2860	2860	2860	0
350	20240117	141800	11440845	2860	2860	2860	2860	0
351	20240117	141700	11440845	2860	2860	2860	2860	0
352	20240117	141600	11440845	2860	2860	2860	2860	0
353	20240117	141500	11440845	2860	2860	2860	2860	0
354	20240117	141400	11440845	2860	2860	2860	2860	0
355	20240117	141300	11440845	2860	2860	2860	2860	0
356	20240117	141200	11440845	2860	2860	2860	2860	0
357	20240117	141100	11440845	2860	2860	2860	2860	0
358	20240117	141000	11440845	2860	2860	2860	2860	0
359	20240117	140900	11440845	2860	2860	2860	2860	0
360	20240117	140800	11440845	2860	2860	2860	2860	0
361	20240117	140700	11440845	2860	2860	2860	2860	0
362	20240117	140600	11440845	2860	2860	2860	2860	0
363	20240117	140500	11440845	2860	2860	2860	2860	0
364	20240117	140400	11440845	2860	2860	2860	2860	0
365	20240117	140300	11440845	2860	2860	2860	2860	0
366	20240117	140200	11440845	2860	2860	2860	2860	0
367	20240117	140100	11440845	2860	2860	2860	2860	0
368	20240117	140000	11440845	2860	2860	2860	2860	0
369	20240117	135900	11440845	2860	2860	2860	2860	0
370	20240117	135800	11440845	2860	2860	2860	2860	0
371	20240117	135700	11440845	2860	2860	2860	2860	0
372	20240117	135600	11440845	2860	2860	2860	2860	0
373	20240117	135500	11440845	2860	2860	2860	2860	0
374	20240117	135400	11440845	2860	2860	2860	2860	0
375	20240117	135300	11440845	2860	2860	2860	2860	0
376	20240117	135200	11440845	2860	2860	2860	2860	0
377	20240117	135100	11440845	2860	2860	2860	2860	0
378	20240117	135000	11440845	2860	2860	2860	2860	0
379	20240117	134900	11440845	2860	2860	2860	2860	0
380	20240117	134800	11440845	2860	2860	2860	2860	0
381	20240117	134700	11440845	2860	2860	2860	2860	0
382	20240117	134600	11440845	2860	2860	2860	2860	0
383	20240117	134500	11440845	2860	2860	2860	2860	0
384	20240117	134400	11440845	2860	2860	2860	2860	0
385	20240117	134300	11440845	2860	2860	2860	2860	0
386	20240117	134200	11440845	2860	2860	2860	2860	0
387	20240117	134100	11440845	2860	2860	2860	2860	0
388	20240117	134000	11440845	2860	2860	2860	2860	0
389	20240117	133900	11440845	2860	2860	2860	2860	0
390	20240117	133800	11440845	2860	2860	2860	2860	0
391	20240117	133700	11440845	2860	2860	2860	2860	0
392	20240117	133600	11440845	2860	2860	2860	2860	0
393	20240117	133500	11440845	2860	2860	2860	2860	0
394	20240117	133400	11440845	2860	2860	2860	2860	0
395	20240117	133300	11440845	2860	2860	2860	2860	0
396	20240117	133200	11440845	2860	2860	2860	2860	0
397	20240117	133100	11440845	2860	2860	2860	2860	9
398	20240117	133000	11415105	2890	2890	2890	2890	0
399	20240117	132900	11415105	2890	2890	2890	2890	0
400	20240117	132800	11415105	2890	2890	2890	2890	0
401	20240117	132700	11415105	2890	2890	2890	2890	0
402	20240117	132600	11415105	2890	2890	2890	2890	0
403	20240117	132500	11415105	2890	2890	2890	2890	1
404	20240117	132400	11412215	2890	2890	2890	2890	0
405	20240117	132300	11412215	2890	2890	2890	2890	32
406	20240117	132200	11319735	2885	2885	2885	2885	0
407	20240117	132100	11319735	2885	2885	2885	2885	0
408	20240117	132000	11319735	2885	2885	2885	2885	0
409	20240117	131900	11319735	2885	2885	2885	2885	0
410	20240117	131800	11319735	2885	2885	2885	2885	0
411	20240117	131700	11319735	2885	2885	2885	2885	0
412	20240117	131600	11319735	2885	2885	2885	2885	0
413	20240117	131500	11319735	2885	2885	2885	2885	0
414	20240117	131400	11319735	2885	2885	2885	2885	0
415	20240117	131300	11319735	2885	2885	2885	2885	0
416	20240117	131200	11319735	2885	2885	2885	2885	0
417	20240117	131100	11319735	2885	2885	2885	2885	0
418	20240117	131000	11319735	2885	2885	2885	2885	0
419	20240117	130900	11319735	2885	2885	2885	2885	0
420	20240117	130800	11319735	2885	2885	2885	2885	0
421	20240117	130700	11319735	2885	2885	2885	2885	0
422	20240117	130600	11319735	2885	2885	2885	2885	0
423	20240117	130500	11319735	2885	2885	2885	2885	0
424	20240117	130400	11319735	2885	2885	2885	2885	0
425	20240117	130300	11319735	2885	2885	2885	2885	0
426	20240117	130200	11319735	2885	2885	2885	2885	0
427	20240117	130100	11319735	2885	2885	2885	2885	0
428	20240117	130000	11319735	2885	2885	2885	2885	4
429	20240117	125900	11308195	2855	2855	2855	2855	0
430	20240117	125800	11308195	2855	2855	2855	2855	0
431	20240117	125700	11308195	2855	2855	2855	2855	0
432	20240117	125600	11308195	2855	2855	2855	2855	0
433	20240117	125500	11308195	2855	2855	2855	2855	0
434	20240117	125400	11308195	2855	2855	2855	2855	0
435	20240117	125300	11308195	2855	2855	2855	2855	0
436	20240117	125200	11308195	2855	2855	2855	2855	0
437	20240117	125100	11308195	2855	2855	2855	2855	0
438	20240117	125000	11308195	2855	2855	2855	2855	0
439	20240117	124900	11308195	2855	2855	2855	2855	0
440	20240117	124800	11308195	2855	2855	2855	2855	0
441	20240117	124700	11308195	2855	2855	2855	2855	0
442	20240117	124600	11308195	2855	2855	2855	2855	0
443	20240117	124500	11308195	2855	2855	2855	2855	0
444	20240117	124400	11308195	2855	2855	2855	2855	0
445	20240117	124300	11308195	2855	2855	2855	2855	0
446	20240117	124200	11308195	2855	2855	2855	2855	0
447	20240117	124100	11308195	2855	2855	2855	2855	0
448	20240117	124000	11308195	2855	2855	2855	2855	0
449	20240117	123900	11308195	2855	2855	2855	2855	0
450	20240117	123800	11308195	2855	2855	2855	2855	0
451	20240117	123700	11308195	2855	2855	2855	2855	0
452	20240117	123600	11308195	2855	2855	2855	2855	0
453	20240117	123500	11308195	2855	2855	2855	2855	0
454	20240117	123400	11308195	2855	2855	2855	2855	0
455	20240117	123300	11308195	2855	2855	2855	2855	0
456	20240117	123200	11308195	2855	2855	2855	2855	0
457	20240117	123100	11308195	2855	2855	2855	2855	0
458	20240117	123000	11308195	2855	2855	2855	2855	0
459	20240117	122900	11308195	2855	2855	2855	2855	0
460	20240117	122800	11308195	2855	2855	2855	2855	0
461	20240117	122700	11308195	2855	2855	2855	2855	0
462	20240117	122600	11308195	2855	2860	2860	2855	4
463	20240117	122500	11296770	2855	2855	2855	2855	0
464	20240117	122400	11296770	2855	2855	2855	2855	0
465	20240117	122300	11296770	2855	2865	2865	2855	29
466	20240117	122200	11213955	2890	2890	2890	2890	0
467	20240117	122100	11213955	2890	2890	2890	2890	0
468	20240117	122000	11213955	2890	2890	2890	2890	0
469	20240117	121900	11213955	2890	2890	2890	2890	0
470	20240117	121800	11213955	2890	2890	2890	2890	0
471	20240117	121700	11213955	2890	2890	2890	2890	0
472	20240117	121600	11213955	2890	2890	2890	2890	0
473	20240117	121500	11213955	2890	2890	2890	2890	0
474	20240117	121400	11213955	2890	2890	2890	2890	0
475	20240117	121300	11213955	2890	2890	2890	2890	0
476	20240117	121200	11213955	2890	2890	2890	2890	0
477	20240117	121100	11213955	2890	2890	2890	2890	0
478	20240117	121000	11213955	2890	2890	2890	2890	0
479	20240117	120900	11213955	2890	2890	2890	2890	0
480	20240117	120800	11213955	2890	2890	2890	2890	0
481	20240117	120700	11213955	2890	2890	2890	2890	0
482	20240117	120600	11213955	2890	2890	2890	2890	0
483	20240117	120500	11213955	2890	2890	2890	2890	0
484	20240117	120400	11213955	2890	2890	2890	2890	0
485	20240117	120300	11213955	2890	2890	2890	2890	0
486	20240117	120200	11213955	2890	2890	2890	2890	0
487	20240117	120100	11213955	2890	2890	2890	2890	0
488	20240117	120000	11213955	2890	2890	2890	2890	0
489	20240117	115900	11213955	2890	2890	2890	2890	0
490	20240117	115800	11213955	2890	2890	2890	2890	0
491	20240117	115700	11213955	2890	2890	2890	2890	0
492	20240117	115600	11213955	2890	2890	2890	2890	0
493	20240117	115500	11213955	2890	2890	2890	2890	0
494	20240117	115400	11213955	2890	2890	2890	2890	0
495	20240117	115300	11213955	2890	2890	2890	2890	0
496	20240117	115200	11213955	2890	2890	2890	2890	0
497	20240117	115100	11213955	2890	2890	2890	2890	0
498	20240117	115000	11213955	2890	2890	2890	2890	0
499	20240117	114900	11213955	2890	2890	2890	2890	0
500	20240117	114800	11213955	2890	2880	2890	2880	56
501	20240117	114700	11052175	2860	2860	2860	2855	10
502	20240117	114600	11023595	2855	2855	2855	2855	0
503	20240117	114500	11023595	2855	2855	2855	2855	0
504	20240117	114400	11023595	2855	2855	2855	2855	0
505	20240117	114300	11023595	2855	2855	2855	2855	0
506	20240117	114200	11023595	2855	2855	2855	2855	0
507	20240117	114100	11023595	2855	2855	2855	2855	140
508	20240117	114000	10623895	2855	2855	2855	2855	20
509	20240117	113900	10566795	2855	2855	2855	2855	1
510	20240117	113800	10563940	2855	2855	2855	2855	1
511	20240117	113700	10561085	2855	2860	2860	2855	338
512	20240117	113600	9596080	2885	2885	2885	2885	0
513	20240117	113500	9596080	2885	2885	2885	2885	0
514	20240117	113400	9596080	2885	2885	2885	2885	0
515	20240117	113300	9596080	2885	2885	2885	2885	0
516	20240117	113200	9596080	2885	2885	2885	2885	0
517	20240117	113100	9596080	2885	2865	2885	2865	48
518	20240117	113000	9458280	2865	2870	2870	2865	467
519	20240117	112900	8119245	2890	2890	2890	2890	0
520	20240117	112800	8119245	2890	2890	2890	2890	0
521	20240117	112700	8119245	2890	2890	2890	2890	0
522	20240117	112600	8119245	2890	2890	2890	2890	0
523	20240117	112500	8119245	2890	2890	2890	2890	0
524	20240117	112400	8119245	2890	2890	2890	2890	4
525	20240117	112300	8107685	2890	2890	2890	2890	0
526	20240117	112200	8107685	2890	2890	2890	2890	0
527	20240117	112100	8107685	2890	2890	2890	2890	0
528	20240117	112000	8107685	2890	2890	2890	2890	0
529	20240117	111900	8107685	2890	2890	2890	2890	0
530	20240117	111800	8107685	2890	2890	2890	2890	0
531	20240117	111700	8107685	2890	2890	2890	2890	0
532	20240117	111600	8107685	2890	2890	2890	2890	0
533	20240117	111500	8107685	2890	2890	2890	2890	0
534	20240117	111400	8107685	2890	2890	2890	2890	0
535	20240117	111300	8107685	2890	2890	2890	2890	0
536	20240117	111200	8107685	2890	2890	2890	2890	0
537	20240117	111100	8107685	2890	2890	2890	2890	0
538	20240117	111000	8107685	2890	2890	2890	2890	0
539	20240117	110900	8107685	2890	2890	2890	2890	0
540	20240117	110800	8107685	2890	2890	2890	2890	10
541	20240117	110700	8078785	2890	2890	2890	2890	0
542	20240117	110600	8078785	2890	2890	2890	2890	0
543	20240117	110500	8078785	2890	2890	2890	2890	0
544	20240117	110400	8078785	2890	2890	2890	2890	0
545	20240117	110300	8078785	2890	2890	2890	2890	0
546	20240117	110200	8078785	2890	2890	2890	2890	0
547	20240117	110100	8078785	2890	2890	2890	2890	0
548	20240117	110000	8078785	2890	2890	2890	2890	0
549	20240117	105900	8078785	2890	2890	2890	2890	0
550	20240117	105800	8078785	2890	2890	2890	2890	0
551	20240117	105700	8078785	2890	2890	2890	2890	0
552	20240117	105600	8078785	2890	2890	2890	2890	0
553	20240117	105500	8078785	2890	2890	2890	2890	0
554	20240117	105400	8078785	2890	2890	2890	2890	0
555	20240117	105300	8078785	2890	2890	2890	2890	0
556	20240117	105200	8078785	2890	2880	2890	2880	7
557	20240117	105100	8058610	2860	2860	2860	2860	0
558	20240117	105000	8058610	2860	2860	2860	2860	0
559	20240117	104900	8058610	2860	2860	2860	2860	0
560	20240117	104800	8058610	2860	2860	2860	2860	0
561	20240117	104700	8058610	2860	2860	2860	2860	0
562	20240117	104600	8058610	2860	2860	2860	2860	0
563	20240117	104500	8058610	2860	2860	2860	2860	0
564	20240117	104400	8058610	2860	2860	2860	2860	0
565	20240117	104300	8058610	2860	2860	2860	2860	0
566	20240117	104200	8058610	2860	2860	2860	2860	0
567	20240117	104100	8058610	2860	2860	2860	2860	0
568	20240117	104000	8058610	2860	2885	2885	2855	790
569	20240117	103900	5799915	2890	2890	2890	2890	0
570	20240117	103800	5799915	2890	2890	2890	2890	0
571	20240117	103700	5799915	2890	2890	2890	2890	0
572	20240117	103600	5799915	2890	2890	2890	2890	166
573	20240117	103500	5320175	2890	2890	2890	2890	0
574	20240117	103400	5320175	2890	2890	2890	2890	0
575	20240117	103300	5320175	2890	2890	2890	2890	0
576	20240117	103200	5320175	2890	2890	2890	2890	0
577	20240117	103100	5320175	2890	2890	2890	2890	0
578	20240117	103000	5320175	2890	2890	2890	2890	0
579	20240117	102900	5320175	2890	2890	2890	2890	0
580	20240117	102800	5320175	2890	2890	2890	2890	0
581	20240117	102700	5320175	2890	2890	2890	2890	18
582	20240117	102600	5268155	2890	2890	2890	2890	0
583	20240117	102500	5268155	2890	2890	2890	2890	0
584	20240117	102400	5268155	2890	2890	2890	2890	0
585	20240117	102300	5268155	2890	2890	2890	2890	0
586	20240117	102200	5268155	2890	2890	2890	2890	0
587	20240117	102100	5268155	2890	2890	2890	2890	0
588	20240117	102000	5268155	2890	2890	2890	2890	0
589	20240117	101900	5268155	2890	2890	2890	2890	0
590	20240117	101800	5268155	2890	2890	2890	2890	0
591	20240117	101700	5268155	2890	2890	2890	2890	0
592	20240117	101600	5268155	2890	2895	2895	2890	661
593	20240117	101500	3357690	2915	2915	2915	2915	0
594	20240117	101400	3357690	2915	2915	2915	2915	0
595	20240117	101300	3357690	2915	2915	2915	2915	0
596	20240117	101200	3357690	2915	2915	2915	2915	0
597	20240117	101100	3357690	2915	2915	2915	2915	0
598	20240117	101000	3357690	2915	2915	2915	2915	0
599	20240117	100900	3357690	2915	2915	2915	2915	0
600	20240117	100800	3357690	2915	2915	2915	2915	0
601	20240117	100700	3357690	2915	2915	2915	2915	0
602	20240117	100600	3357690	2915	2915	2915	2915	0
603	20240117	100500	3357690	2915	2915	2915	2915	1
604	20240117	100400	3354775	2915	2915	2915	2915	0
605	20240117	100300	3354775	2915	2915	2915	2915	1
606	20240117	100200	3351860	2890	2895	2895	2890	39
607	20240117	100100	3239005	2895	2895	2895	2895	0
608	20240117	100000	3239005	2895	2895	2895	2895	0
609	20240117	095900	3239005	2895	2895	2895	2895	0
610	20240117	095800	3239005	2895	2895	2895	2895	0
611	20240117	095700	3239005	2895	2895	2895	2895	0
612	20240117	095600	3239005	2895	2910	2910	2895	50
613	20240117	095500	3093620	2925	2925	2925	2925	0
614	20240117	095400	3093620	2925	2925	2925	2925	0
615	20240117	095300	3093620	2925	2925	2925	2925	0
616	20240117	095200	3093620	2925	2925	2925	2925	0
617	20240117	095100	3093620	2925	2925	2925	2925	0
618	20240117	095000	3093620	2925	2925	2925	2925	0
619	20240117	094900	3093620	2925	2925	2925	2925	0
620	20240117	094800	3093620	2925	2925	2925	2925	0
621	20240117	094700	3093620	2925	2925	2925	2925	0
622	20240117	094600	3093620	2925	2925	2925	2925	0
623	20240117	094500	3093620	2925	2925	2925	2925	0
624	20240117	094400	3093620	2925	2925	2925	2925	0
625	20240117	094300	3093620	2925	2925	2925	2925	0
626	20240117	094200	3093620	2925	2925	2925	2925	0
627	20240117	094100	3093620	2925	2925	2925	2925	0
628	20240117	094000	3093620	2925	2925	2925	2925	1
629	20240117	093900	3090695	2925	2925	2925	2925	0
630	20240117	093800	3090695	2925	2925	2925	2925	0
631	20240117	093700	3090695	2925	2925	2925	2925	3
632	20240117	093600	3081920	2910	2910	2910	2910	0
633	20240117	093500	3081920	2910	2910	2910	2910	0
634	20240117	093400	3081920	2910	2910	2910	2910	0
635	20240117	093300	3081920	2910	2910	2910	2910	10
636	20240117	093200	3052820	2925	2925	2925	2925	0
637	20240117	093100	3052820	2925	2925	2925	2925	0
638	20240117	093000	3052820	2925	2925	2925	2925	0
639	20240117	092900	3052820	2925	2925	2925	2925	70
640	20240117	092800	2848070	2925	2925	2925	2925	0
641	20240117	092700	2848070	2925	2925	2925	2925	0
642	20240117	092600	2848070	2925	2925	2925	2925	3
643	20240117	092500	2839295	2925	2925	2925	2925	0
644	20240117	092400	2839295	2925	2925	2925	2925	0
645	20240117	092300	2839295	2925	2925	2925	2925	0
646	20240117	092200	2839295	2925	2925	2925	2925	0
647	20240117	092100	2839295	2925	2925	2925	2925	0
648	20240117	092000	2839295	2925	2925	2925	2925	0
649	20240117	091900	2839295	2925	2925	2925	2925	0
650	20240117	091800	2839295	2925	2925	2925	2925	0
651	20240117	091700	2839295	2925	2925	2925	2925	0
652	20240117	091600	2839295	2925	2925	2925	2925	0
653	20240117	091500	2839295	2925	2925	2925	2925	0
654	20240117	091400	2839295	2925	2925	2925	2925	0
655	20240117	091300	2839295	2925	2925	2925	2925	0
656	20240117	091200	2839295	2925	2925	2925	2925	0
657	20240117	091100	2839295	2925	2925	2925	2925	0
658	20240117	091000	2839295	2925	2925	2925	2925	0
659	20240117	090900	2839295	2925	2925	2925	2925	0
660	20240117	090800	2839295	2925	2910	2925	2910	3
661	20240117	090700	2830550	2895	2925	2925	2895	299
662	20240117	090600	1963745	2925	2925	2925	2925	0
663	20240117	090500	1963745	2925	2925	2925	2925	67
664	20240117	090400	1767770	2950	2950	2950	2950	0
665	20240117	090300	1767770	2950	2950	2950	2950	0
666	20240117	090200	1767770	2950	2950	2950	2950	0
667	20240117	090100	1767770	2950	2950	2950	2950	0
668	20240117	090000	1767770	2950	2920	2950	2920	605