KissMeData/043360/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192700	58034155	2975	2975	2975	2975	147
3	20240110	192600	58034155	2975	2975	2975	2975	0
4	20240110	192500	58034155	2975	2975	2975	2975	0
5	20240110	192400	58034155	2975	2975	2975	2975	0
6	20240110	192300	58034155	2975	2975	2975	2975	0
7	20240110	192200	58034155	2975	2975	2975	2975	0
8	20240110	192100	58034155	2975	2975	2975	2975	0
9	20240110	192000	58034155	2975	2975	2975	2975	0
10	20240110	191900	58034155	2975	2975	2975	2975	0
11	20240110	191800	58034155	2975	2975	2975	2975	0
12	20240110	191700	58034155	2975	2975	2975	2975	0
13	20240110	191600	58034155	2975	2975	2975	2975	0
14	20240110	191500	58034155	2975	2975	2975	2975	0
15	20240110	191400	58034155	2975	2975	2975	2975	0
16	20240110	191300	58034155	2975	2975	2975	2975	0
17	20240110	191200	58034155	2975	2975	2975	2975	0
18	20240110	191100	58034155	2975	2975	2975	2975	0
19	20240110	191000	58034155	2975	2975	2975	2975	0
20	20240110	190900	58034155	2975	2975	2975	2975	0
21	20240110	190800	58034155	2975	2975	2975	2975	0
22	20240110	190700	58034155	2975	2975	2975	2975	0
23	20240110	190600	58034155	2975	2975	2975	2975	0
24	20240110	190500	58034155	2975	2975	2975	2975	0
25	20240110	190400	58034155	2975	2975	2975	2975	0
26	20240110	190300	58034155	2975	2975	2975	2975	0
27	20240110	190200	58034155	2975	2975	2975	2975	0
28	20240110	190100	58034155	2975	2975	2975	2975	0
29	20240110	190000	58034155	2975	2975	2975	2975	0
30	20240110	185900	58034155	2975	2975	2975	2975	0
31	20240110	185800	58034155	2975	2975	2975	2975	0
32	20240110	185700	58034155	2975	2975	2975	2975	147
33	20240110	185600	58034155	2975	2975	2975	2975	0
34	20240110	185500	58034155	2975	2975	2975	2975	0
35	20240110	185400	58034155	2975	2975	2975	2975	0
36	20240110	185300	58034155	2975	2975	2975	2975	0
37	20240110	185200	58034155	2975	2975	2975	2975	0
38	20240110	185100	58034155	2975	2975	2975	2975	0
39	20240110	185000	58034155	2975	2975	2975	2975	0
40	20240110	184900	58034155	2975	2975	2975	2975	0
41	20240110	184800	58034155	2975	2975	2975	2975	0
42	20240110	184700	58034155	2975	2975	2975	2975	0
43	20240110	184600	58034155	2975	2975	2975	2975	0
44	20240110	184500	58034155	2975	2975	2975	2975	0
45	20240110	184400	58034155	2975	2975	2975	2975	0
46	20240110	184300	58034155	2975	2975	2975	2975	0
47	20240110	184200	58034155	2975	2975	2975	2975	0
48	20240110	184100	58034155	2975	2975	2975	2975	0
49	20240110	184000	58034155	2975	2975	2975	2975	0
50	20240110	183900	58034155	2975	2975	2975	2975	0
51	20240110	183800	58034155	2975	2975	2975	2975	0
52	20240110	183700	58034155	2975	2975	2975	2975	0
53	20240110	183600	58034155	2975	2975	2975	2975	0
54	20240110	183500	58034155	2975	2975	2975	2975	0
55	20240110	183400	58034155	2975	2975	2975	2975	0
56	20240110	183300	58034155	2975	2975	2975	2975	0
57	20240110	183200	58034155	2975	2975	2975	2975	0
58	20240110	183100	58034155	2975	2975	2975	2975	0
59	20240110	183000	58034155	2975	2975	2975	2975	0
60	20240110	182900	58034155	2975	2975	2975	2975	0
61	20240110	182800	58034155	2975	2975	2975	2975	0
62	20240110	182700	58034155	2975	2975	2975	2975	147
63	20240110	182600	58034155	2975	2975	2975	2975	0
64	20240110	182500	58034155	2975	2975	2975	2975	0
65	20240110	182400	58034155	2975	2975	2975	2975	0
66	20240110	182300	58034155	2975	2975	2975	2975	0
67	20240110	182200	58034155	2975	2975	2975	2975	0
68	20240110	182100	58034155	2975	2975	2975	2975	0
69	20240110	182000	58034155	2975	2975	2975	2975	0
70	20240110	181900	58034155	2975	2975	2975	2975	0
71	20240110	181800	58034155	2975	2975	2975	2975	0
72	20240110	181700	58034155	2975	2975	2975	2975	0
73	20240110	181600	58034155	2975	2975	2975	2975	0
74	20240110	181500	58034155	2975	2975	2975	2975	0
75	20240110	181400	58034155	2975	2975	2975	2975	0
76	20240110	181300	58034155	2975	2975	2975	2975	0
77	20240110	181200	58034155	2975	2975	2975	2975	0
78	20240110	181100	58034155	2975	2975	2975	2975	0
79	20240110	181000	58034155	2975	2975	2975	2975	0
80	20240110	180900	58034155	2975	2975	2975	2975	0
81	20240110	180800	58034155	2975	2975	2975	2975	0
82	20240110	180700	58034155	2975	2975	2975	2975	0
83	20240110	180600	58034155	2975	2975	2975	2975	0
84	20240110	180500	58034155	2975	2975	2975	2975	0
85	20240110	180400	58034155	2975	2975	2975	2975	0
86	20240110	180300	58034155	2975	2975	2975	2975	0
87	20240110	180200	58034155	2975	2975	2975	2975	0
88	20240110	180100	58034155	2975	2975	2975	2975	0
89	20240110	180000	58034155	2975	2975	2975	2975	0
90	20240110	175900	58034155	2975	2975	2975	2975	0
91	20240110	175800	58034155	2975	2975	2975	2975	0
92	20240110	175700	58034155	2975	2975	2975	2975	147
93	20240110	175600	58034155	2975	2975	2975	2975	0
94	20240110	175500	58034155	2975	2975	2975	2975	0
95	20240110	175400	58034155	2975	2975	2975	2975	0
96	20240110	175300	58034155	2975	2975	2975	2975	0
97	20240110	175200	58034155	2975	2975	2975	2975	0
98	20240110	175100	58034155	2975	2975	2975	2975	0
99	20240110	175000	58034155	2975	2975	2975	2975	0
100	20240110	174900	58034155	2975	2975	2975	2975	0
101	20240110	174800	58034155	2975	2975	2975	2975	0
102	20240110	174700	58034155	2975	2975	2975	2975	0
103	20240110	174600	58034155	2975	2975	2975	2975	0
104	20240110	174500	58034155	2975	2975	2975	2975	0
105	20240110	174400	58034155	2975	2975	2975	2975	0
106	20240110	174300	58034155	2975	2975	2975	2975	0
107	20240110	174200	58034155	2975	2975	2975	2975	0
108	20240110	174100	58034155	2975	2975	2975	2975	0
109	20240110	174000	58034155	2975	2975	2975	2975	0
110	20240110	173900	58034155	2975	2975	2975	2975	0
111	20240110	173800	58034155	2975	2975	2975	2975	0
112	20240110	173700	58034155	2975	2975	2975	2975	0
113	20240110	173600	58034155	2975	2975	2975	2975	0
114	20240110	173500	58034155	2975	2975	2975	2975	0
115	20240110	173400	58034155	2975	2975	2975	2975	0
116	20240110	173300	58034155	2975	2975	2975	2975	0
117	20240110	173200	58034155	2975	2975	2975	2975	0
118	20240110	173100	58034155	2975	2975	2975	2975	0
119	20240110	173000	58034155	2975	2975	2975	2975	0
120	20240110	172900	58034155	2975	2975	2975	2975	0
121	20240110	172800	58034155	2975	2975	2975	2975	0
122	20240110	172700	58034155	2975	2975	2975	2975	147
123	20240110	172600	58034155	2975	2975	2975	2975	0
124	20240110	172500	58034155	2975	2975	2975	2975	0
125	20240110	172400	58034155	2975	2975	2975	2975	0
126	20240110	172300	58034155	2975	2975	2975	2975	0
127	20240110	172200	58034155	2975	2975	2975	2975	0
128	20240110	172100	58034155	2975	2975	2975	2975	0
129	20240110	172000	58034155	2975	2975	2975	2975	0
130	20240110	171900	58034155	2975	2975	2975	2975	0
131	20240110	171800	58034155	2975	2975	2975	2975	0
132	20240110	171700	58034155	2975	2975	2975	2975	0
133	20240110	171600	58034155	2975	2975	2975	2975	0
134	20240110	171500	58034155	2975	2975	2975	2975	0
135	20240110	171400	58034155	2975	2975	2975	2975	0
136	20240110	171300	58034155	2975	2975	2975	2975	0
137	20240110	171200	58034155	2975	2975	2975	2975	0
138	20240110	171100	58034155	2975	2975	2975	2975	0
139	20240110	171000	58034155	2975	2975	2975	2975	0
140	20240110	170900	58034155	2975	2975	2975	2975	0
141	20240110	170800	58034155	2975	2975	2975	2975	0
142	20240110	170700	58034155	2975	2975	2975	2975	0
143	20240110	170600	58034155	2975	2975	2975	2975	0
144	20240110	170500	58034155	2975	2975	2975	2975	0
145	20240110	170400	58034155	2975	2975	2975	2975	0
146	20240110	170300	58034155	2975	2975	2975	2975	0
147	20240110	170200	58034155	2975	2975	2975	2975	0
148	20240110	170100	58034155	2975	2975	2975	2975	0
149	20240110	170000	58034155	2975	2975	2975	2975	0
150	20240110	165900	58034155	2975	2975	2975	2975	0
151	20240110	165800	58034155	2975	2975	2975	2975	0
152	20240110	165700	58034155	2975	2975	2975	2975	147
153	20240110	165600	58034155	2975	2975	2975	2975	0
154	20240110	165500	58034155	2975	2975	2975	2975	0
155	20240110	165400	58034155	2975	2975	2975	2975	0
156	20240110	165300	58034155	2975	2975	2975	2975	0
157	20240110	165200	58034155	2975	2975	2975	2975	0
158	20240110	165100	58034155	2975	2975	2975	2975	0
159	20240110	165000	58034155	2975	2975	2975	2975	0
160	20240110	164900	58034155	2975	2975	2975	2975	0
161	20240110	164800	58034155	2975	2975	2975	2975	0
162	20240110	164700	58034155	2975	2975	2975	2975	0
163	20240110	164600	58034155	2975	2975	2975	2975	0
164	20240110	164500	58034155	2975	2975	2975	2975	0
165	20240110	164400	58034155	2975	2975	2975	2975	0
166	20240110	164300	58034155	2975	2975	2975	2975	0
167	20240110	164200	58034155	2975	2975	2975	2975	0
168	20240110	164100	58034155	2975	2975	2975	2975	0
169	20240110	164000	58034155	2975	2975	2975	2975	0
170	20240110	163900	58034155	2975	2975	2975	2975	0
171	20240110	163800	58034155	2975	2975	2975	2975	0
172	20240110	163700	58034155	2975	2975	2975	2975	0
173	20240110	163600	58034155	2975	2975	2975	2975	0
174	20240110	163500	58034155	2975	2975	2975	2975	0
175	20240110	163400	58034155	2975	2975	2975	2975	0
176	20240110	163300	58034155	2975	2975	2975	2975	0
177	20240110	163200	58034155	2975	2975	2975	2975	0
178	20240110	163100	58034155	2975	2975	2975	2975	0
179	20240110	163000	58034155	2975	2975	2975	2975	0
180	20240110	162900	58034155	2975	2975	2975	2975	0
181	20240110	162800	58034155	2975	2975	2975	2975	0
182	20240110	162700	58034155	2975	2975	2975	2975	147
183	20240110	162600	58034155	2975	2975	2975	2975	0
184	20240110	162500	58034155	2975	2975	2975	2975	0
185	20240110	162400	58034155	2975	2975	2975	2975	0
186	20240110	162300	58034155	2975	2975	2975	2975	0
187	20240110	162200	58034155	2975	2975	2975	2975	0
188	20240110	162100	58034155	2975	2975	2975	2975	0
189	20240110	162000	58034155	2975	2975	2975	2975	0
190	20240110	161900	58034155	2975	2975	2975	2975	0
191	20240110	161800	58034155	2975	2975	2975	2975	0
192	20240110	161700	58034155	2975	2975	2975	2975	0
193	20240110	161600	58034155	2975	2975	2975	2975	0
194	20240110	161500	58034155	2975	2975	2975	2975	0
195	20240110	161400	58034155	2975	2975	2975	2975	0
196	20240110	161300	58034155	2975	2975	2975	2975	0
197	20240110	161200	58034155	2975	2975	2975	2975	0
198	20240110	161100	58034155	2975	2975	2975	2975	0
199	20240110	161000	58034155	2975	2975	2975	2975	0
200	20240110	160900	58034155	2975	2975	2975	2975	0
201	20240110	160800	58034155	2975	2975	2975	2975	0
202	20240110	160700	58034155	2975	2975	2975	2975	0
203	20240110	160600	58034155	2975	2975	2975	2975	0
204	20240110	160500	58034155	2975	2975	2975	2975	0
205	20240110	160400	58034155	2975	2975	2975	2975	0
206	20240110	160300	58034155	2975	2975	2975	2975	0
207	20240110	160200	58034155	2975	2975	2975	2975	0
208	20240110	160100	58034155	2975	2975	2975	2975	0
209	20240110	160000	58034155	2975	2975	2975	2975	0
210	20240110	155900	58034155	2975	2975	2975	2975	0
211	20240110	155800	58034155	2975	2975	2975	2975	0
212	20240110	155700	58034155	2975	2975	2975	2975	147
213	20240110	155600	58034155	2975	2975	2975	2975	0
214	20240110	155500	58034155	2975	2975	2975	2975	0
215	20240110	155400	58034155	2975	2975	2975	2975	0
216	20240110	155300	58034155	2975	2975	2975	2975	0
217	20240110	155200	58034155	2975	2975	2975	2975	0
218	20240110	155100	58034155	2975	2975	2975	2975	0
219	20240110	155000	58034155	2975	2975	2975	2975	0
220	20240110	154900	58034155	2975	2975	2975	2975	0
221	20240110	154800	58034155	2975	2975	2975	2975	0
222	20240110	154700	58034155	2975	2975	2975	2975	0
223	20240110	154600	58034155	2975	2975	2975	2975	0
224	20240110	154500	58034155	2975	2975	2975	2975	0
225	20240110	154400	58034155	2975	2975	2975	2975	0
226	20240110	154300	58034155	2975	2975	2975	2975	0
227	20240110	154200	58034155	2975	2975	2975	2975	0
228	20240110	154100	58034155	2975	2975	2975	2975	0
229	20240110	154000	58034155	2975	2975	2975	2975	0
230	20240110	153900	58034155	2975	2975	2975	2975	0
231	20240110	153800	58034155	2975	2975	2975	2975	0
232	20240110	153700	58034155	2975	2975	2975	2975	0
233	20240110	153600	58034155	2975	2975	2975	2975	0
234	20240110	153500	58034155	2975	2975	2975	2975	0
235	20240110	153400	58034155	2975	2975	2975	2975	0
236	20240110	153300	58034155	2975	2975	2975	2975	0
237	20240110	153200	58034155	2975	2975	2975	2975	0
238	20240110	153100	58034155	2975	2975	2975	2975	0
239	20240110	153000	58034155	2975	2975	2975	2975	147
240	20240110	152900	57596830	2955	2955	2955	2955	0
241	20240110	152800	57596830	2955	2955	2955	2955	0
242	20240110	152700	57596830	2955	2955	2955	2955	0
243	20240110	152600	57596830	2955	2955	2955	2955	0
244	20240110	152500	57596830	2955	2955	2955	2955	0
245	20240110	152400	57596830	2955	2955	2955	2955	0
246	20240110	152300	57596830	2955	2955	2955	2955	0
247	20240110	152200	57596830	2955	2955	2955	2955	0
248	20240110	152100	57596830	2955	2955	2955	2955	0
249	20240110	152000	57596830	2955	2955	2955	2955	0
250	20240110	151900	57596830	2955	2955	2955	2955	2072
251	20240110	151800	51474070	2950	2950	2950	2950	55
252	20240110	151700	51311820	2955	2955	2955	2955	0
253	20240110	151600	51311820	2955	2955	2955	2955	0
254	20240110	151500	51311820	2955	2955	2955	2955	0
255	20240110	151400	51311820	2955	2955	2955	2955	0
256	20240110	151300	51311820	2955	2955	2955	2955	0
257	20240110	151200	51311820	2955	2955	2955	2955	0
258	20240110	151100	51311820	2955	2955	2955	2955	0
259	20240110	151000	51311820	2955	2955	2955	2955	61
260	20240110	150900	51131565	2975	2975	2975	2975	0
261	20240110	150800	51131565	2975	2975	2975	2975	0
262	20240110	150700	51131565	2975	2975	2975	2975	0
263	20240110	150600	51131565	2975	2975	2975	2975	0
264	20240110	150500	51131565	2975	2975	2975	2975	0
265	20240110	150400	51131565	2975	2975	2975	2975	0
266	20240110	150300	51131565	2975	2975	2975	2975	0
267	20240110	150200	51131565	2975	2975	2975	2975	0
268	20240110	150100	51131565	2975	2975	2975	2975	0
269	20240110	150000	51131565	2975	2970	2975	2970	6
270	20240110	145900	51113730	2955	2975	2975	2955	707
271	20240110	145800	49010460	3000	3000	3000	3000	0
272	20240110	145700	49010460	3000	3000	3000	3000	0
273	20240110	145600	49010460	3000	3000	3000	3000	0
274	20240110	145500	49010460	3000	2995	3000	2995	10
275	20240110	145400	48980475	2965	2965	2965	2965	0
276	20240110	145300	48980475	2965	2965	2965	2965	0
277	20240110	145200	48980475	2965	2965	2965	2965	0
278	20240110	145100	48980475	2965	2965	2965	2965	0
279	20240110	145000	48980475	2965	2965	2965	2965	0
280	20240110	144900	48980475	2965	2965	2965	2965	3
281	20240110	144800	48971580	2985	2985	2985	2985	0
282	20240110	144700	48971580	2985	2985	2985	2985	0
283	20240110	144600	48971580	2985	2985	2985	2985	0
284	20240110	144500	48971580	2985	2985	2985	2985	0
285	20240110	144400	48971580	2985	2985	2985	2985	0
286	20240110	144300	48971580	2985	2985	2985	2985	0
287	20240110	144200	48971580	2985	2985	2985	2985	0
288	20240110	144100	48971580	2985	2985	2985	2985	0
289	20240110	144000	48971580	2985	2985	2985	2985	0
290	20240110	143900	48971580	2985	2985	2985	2985	0
291	20240110	143800	48971580	2985	2985	2985	2985	0
292	20240110	143700	48971580	2985	2985	2985	2985	0
293	20240110	143600	48971580	2985	2985	2985	2985	0
294	20240110	143500	48971580	2985	2985	2985	2985	1
295	20240110	143400	48968595	3000	2960	3000	2960	2499
296	20240110	143300	41498655	2950	2950	2950	2950	0
297	20240110	143200	41498655	2950	2950	2950	2950	0
298	20240110	143100	41498655	2950	2950	2950	2950	0
299	20240110	143000	41498655	2950	2950	2950	2950	14
300	20240110	142900	41457355	2950	2950	2950	2950	101
301	20240110	142800	41159405	2950	2955	2955	2950	320
302	20240110	142700	40213860	2955	2955	2955	2955	0
303	20240110	142600	40213860	2955	2955	2955	2955	0
304	20240110	142500	40213860	2955	2955	2955	2955	0
305	20240110	142400	40213860	2955	2955	2955	2955	0
306	20240110	142300	40213860	2955	2955	2955	2955	101
307	20240110	142200	39915405	2965	2965	2965	2965	0
308	20240110	142100	39915405	2965	2965	2965	2965	0
309	20240110	142000	39915405	2965	2965	2965	2965	0
310	20240110	141900	39915405	2965	2965	2965	2965	0
311	20240110	141800	39915405	2965	2965	2965	2965	46
312	20240110	141700	39779015	2950	2950	2950	2950	0
313	20240110	141600	39779015	2950	2950	2950	2950	0
314	20240110	141500	39779015	2950	2950	2950	2950	0
315	20240110	141400	39779015	2950	2950	2950	2950	0
316	20240110	141300	39779015	2950	2950	2950	2950	23
317	20240110	141200	39711165	2945	2945	2945	2945	0
318	20240110	141100	39711165	2945	2945	2945	2945	0
319	20240110	141000	39711165	2945	2945	2945	2945	0
320	20240110	140900	39711165	2945	2945	2945	2945	0
321	20240110	140800	39711165	2945	2945	2945	2945	0
322	20240110	140700	39711165	2945	2945	2945	2945	0
323	20240110	140600	39711165	2945	2945	2945	2945	0
324	20240110	140500	39711165	2945	2945	2945	2945	0
325	20240110	140400	39711165	2945	2945	2945	2945	0
326	20240110	140300	39711165	2945	2945	2945	2945	0
327	20240110	140200	39711165	2945	2945	2945	2945	0
328	20240110	140100	39711165	2945	2945	2945	2945	0
329	20240110	140000	39711165	2945	2945	2945	2945	0
330	20240110	135900	39711165	2945	2945	2945	2945	0
331	20240110	135800	39711165	2945	2945	2945	2945	14
332	20240110	135700	39669935	2960	2960	2960	2960	0
333	20240110	135600	39669935	2960	2960	2960	2960	6
334	20240110	135500	39652175	2960	2960	2960	2960	0
335	20240110	135400	39652175	2960	2960	2960	2960	0
336	20240110	135300	39652175	2960	2960	2960	2960	0
337	20240110	135200	39652175	2960	2960	2960	2960	0
338	20240110	135100	39652175	2960	2960	2960	2960	0
339	20240110	135000	39652175	2960	2960	2960	2960	0
340	20240110	134900	39652175	2960	2960	2960	2960	0
341	20240110	134800	39652175	2960	2960	2960	2960	0
342	20240110	134700	39652175	2960	2960	2960	2960	0
343	20240110	134600	39652175	2960	2960	2960	2960	0
344	20240110	134500	39652175	2960	2950	2960	2950	100
345	20240110	134400	39356360	2945	2945	2945	2945	0
346	20240110	134300	39356360	2945	2945	2945	2945	0
347	20240110	134200	39356360	2945	2945	2945	2945	0
348	20240110	134100	39356360	2945	2945	2945	2945	0
349	20240110	134000	39356360	2945	2945	2945	2945	0
350	20240110	133900	39356360	2945	2945	2945	2945	0
351	20240110	133800	39356360	2945	2945	2945	2945	0
352	20240110	133700	39356360	2945	2945	2945	2945	0
353	20240110	133600	39356360	2945	2945	2945	2945	0
354	20240110	133500	39356360	2945	2945	2945	2945	0
355	20240110	133400	39356360	2945	2945	2945	2945	0
356	20240110	133300	39356360	2945	2945	2945	2945	0
357	20240110	133200	39356360	2945	2945	2945	2945	0
358	20240110	133100	39356360	2945	2945	2945	2945	0
359	20240110	133000	39356360	2945	2945	2945	2945	0
360	20240110	132900	39356360	2945	2945	2945	2945	0
361	20240110	132800	39356360	2945	2945	2945	2945	0
362	20240110	132700	39356360	2945	2945	2945	2945	0
363	20240110	132600	39356360	2945	2945	2945	2945	15
364	20240110	132500	39312185	2945	2945	2945	2945	0
365	20240110	132400	39312185	2945	2945	2945	2945	0
366	20240110	132300	39312185	2945	2945	2945	2945	0
367	20240110	132200	39312185	2945	2945	2945	2945	0
368	20240110	132100	39312185	2945	2945	2945	2945	0
369	20240110	132000	39312185	2945	2945	2945	2945	0
370	20240110	131900	39312185	2945	2945	2945	2945	0
371	20240110	131800	39312185	2945	2945	2945	2945	0
372	20240110	131700	39312185	2945	2945	2945	2945	0
373	20240110	131600	39312185	2945	2945	2945	2945	0
374	20240110	131500	39312185	2945	2945	2945	2945	0
375	20240110	131400	39312185	2945	2945	2945	2945	0
376	20240110	131300	39312185	2945	2945	2945	2945	0
377	20240110	131200	39312185	2945	2945	2945	2945	0
378	20240110	131100	39312185	2945	2945	2945	2945	0
379	20240110	131000	39312185	2945	2950	2950	2945	1536
380	20240110	130900	34787725	2950	2950	2950	2950	0
381	20240110	130800	34787725	2950	2950	2950	2950	0
382	20240110	130700	34787725	2950	2950	2950	2950	0
383	20240110	130600	34787725	2950	2950	2950	2950	0
384	20240110	130500	34787725	2950	2950	2950	2950	0
385	20240110	130400	34787725	2950	2950	2950	2950	0
386	20240110	130300	34787725	2950	2950	2950	2950	0
387	20240110	130200	34787725	2950	2950	2950	2950	0
388	20240110	130100	34787725	2950	2950	2950	2950	0
389	20240110	130000	34787725	2950	2950	2950	2950	0
390	20240110	125900	34787725	2950	2950	2950	2950	0
391	20240110	125800	34787725	2950	2950	2950	2950	0
392	20240110	125700	34787725	2950	2950	2950	2950	0
393	20240110	125600	34787725	2950	2950	2950	2950	0
394	20240110	125500	34787725	2950	2950	2950	2950	0
395	20240110	125400	34787725	2950	2950	2950	2950	15
396	20240110	125300	34743475	2985	2985	2985	2985	0
397	20240110	125200	34743475	2985	2985	2985	2985	0
398	20240110	125100	34743475	2985	2985	2985	2985	0
399	20240110	125000	34743475	2985	2985	2985	2985	0
400	20240110	124900	34743475	2985	2985	2985	2985	0
401	20240110	124800	34743475	2985	2985	2985	2985	0
402	20240110	124700	34743475	2985	2985	2985	2985	0
403	20240110	124600	34743475	2985	2985	2985	2985	0
404	20240110	124500	34743475	2985	2985	2985	2985	0
405	20240110	124400	34743475	2985	2985	2985	2985	0
406	20240110	124300	34743475	2985	2985	2985	2985	0
407	20240110	124200	34743475	2985	2985	2985	2985	0
408	20240110	124100	34743475	2985	2985	2985	2985	0
409	20240110	124000	34743475	2985	2985	2985	2985	0
410	20240110	123900	34743475	2985	2985	2985	2985	0
411	20240110	123800	34743475	2985	2985	2985	2985	0
412	20240110	123700	34743475	2985	2985	2985	2985	0
413	20240110	123600	34743475	2985	2985	2985	2985	0
414	20240110	123500	34743475	2985	2985	2985	2985	0
415	20240110	123400	34743475	2985	2985	2985	2985	0
416	20240110	123300	34743475	2985	2985	2985	2985	0
417	20240110	123200	34743475	2985	2985	2985	2985	0
418	20240110	123100	34743475	2985	2985	2985	2985	0
419	20240110	123000	34743475	2985	2985	2985	2985	0
420	20240110	122900	34743475	2985	2985	2985	2985	0
421	20240110	122800	34743475	2985	2985	2985	2985	0
422	20240110	122700	34743475	2985	2985	2985	2985	0
423	20240110	122600	34743475	2985	2985	2985	2985	0
424	20240110	122500	34743475	2985	2985	2985	2985	0
425	20240110	122400	34743475	2985	2985	2985	2985	0
426	20240110	122300	34743475	2985	2980	2985	2980	2
427	20240110	122200	34737510	2945	2965	2965	2945	15
428	20240110	122100	34693275	2980	2950	2980	2950	109
429	20240110	122000	34369985	2935	2935	2935	2935	0
430	20240110	121900	34369985	2935	2935	2935	2935	0
431	20240110	121800	34369985	2935	2935	2935	2935	0
432	20240110	121700	34369985	2935	2935	2935	2935	0
433	20240110	121600	34369985	2935	2935	2935	2935	0
434	20240110	121500	34369985	2935	2935	2935	2935	10
435	20240110	121400	34340635	2950	2950	2950	2950	0
436	20240110	121300	34340635	2950	2950	2950	2950	0
437	20240110	121200	34340635	2950	2950	2950	2950	0
438	20240110	121100	34340635	2950	2950	2950	2950	0
439	20240110	121000	34340635	2950	2950	2950	2950	0
440	20240110	120900	34340635	2950	2940	2950	2940	1809
441	20240110	120800	29005825	2940	2940	2940	2940	0
442	20240110	120700	29005825	2940	2940	2940	2940	0
443	20240110	120600	29005825	2940	2940	2940	2940	1
444	20240110	120500	29002885	2930	2930	2930	2930	0
445	20240110	120400	29002885	2930	2930	2930	2930	0
446	20240110	120300	29002885	2930	2930	2930	2930	0
447	20240110	120200	29002885	2930	2930	2930	2930	0
448	20240110	120100	29002885	2930	2930	2930	2930	0
449	20240110	120000	29002885	2930	2930	2930	2930	0
450	20240110	115900	29002885	2930	2930	2930	2930	0
451	20240110	115800	29002885	2930	2930	2930	2930	0
452	20240110	115700	29002885	2930	2930	2930	2930	0
453	20240110	115600	29002885	2930	2930	2930	2930	0
454	20240110	115500	29002885	2930	2930	2930	2930	0
455	20240110	115400	29002885	2930	2930	2930	2930	0
456	20240110	115300	29002885	2930	2930	2930	2930	0
457	20240110	115200	29002885	2930	2930	2930	2930	0
458	20240110	115100	29002885	2930	2930	2930	2930	0
459	20240110	115000	29002885	2930	2930	2930	2930	15
460	20240110	114900	28958935	2930	2930	2930	2930	0
461	20240110	114800	28958935	2930	2930	2930	2930	0
462	20240110	114700	28958935	2930	2930	2930	2930	0
463	20240110	114600	28958935	2930	2930	2930	2930	92
464	20240110	114500	28689375	2935	2935	2935	2935	0
465	20240110	114400	28689375	2935	2935	2935	2935	0
466	20240110	114300	28689375	2935	2935	2935	2935	0
467	20240110	114200	28689375	2935	2935	2935	2935	0
468	20240110	114100	28689375	2935	2935	2935	2935	0
469	20240110	114000	28689375	2935	2935	2935	2935	0
470	20240110	113900	28689375	2935	2935	2935	2935	0
471	20240110	113800	28689375	2935	2935	2935	2935	0
472	20240110	113700	28689375	2935	2935	2935	2935	0
473	20240110	113600	28689375	2935	2935	2935	2935	0
474	20240110	113500	28689375	2935	2935	2935	2935	0
475	20240110	113400	28689375	2935	2935	2935	2935	0
476	20240110	113300	28689375	2935	2935	2935	2935	0
477	20240110	113200	28689375	2935	2935	2935	2935	0
478	20240110	113100	28689375	2935	2935	2935	2935	0
479	20240110	113000	28689375	2935	2935	2935	2935	0
480	20240110	112900	28689375	2935	2935	2935	2935	0
481	20240110	112800	28689375	2935	2935	2935	2935	0
482	20240110	112700	28689375	2935	2935	2935	2935	0
483	20240110	112600	28689375	2935	2935	2935	2935	0
484	20240110	112500	28689375	2935	2935	2935	2935	0
485	20240110	112400	28689375	2935	2935	2935	2935	0
486	20240110	112300	28689375	2935	2935	2935	2935	0
487	20240110	112200	28689375	2935	2935	2935	2935	0
488	20240110	112100	28689375	2935	2935	2935	2935	0
489	20240110	112000	28689375	2935	2935	2935	2935	0
490	20240110	111900	28689375	2935	2935	2935	2935	0
491	20240110	111800	28689375	2935	2920	2935	2920	1615
492	20240110	111700	23950115	2920	2920	2920	2920	0
493	20240110	111600	23950115	2920	2920	2920	2920	1383
494	20240110	111500	19911755	2920	2920	2920	2920	200
495	20240110	111400	19327755	2925	2925	2925	2925	0
496	20240110	111300	19327755	2925	2925	2925	2925	0
497	20240110	111200	19327755	2925	2925	2925	2925	0
498	20240110	111100	19327755	2925	2925	2925	2925	0
499	20240110	111000	19327755	2925	2920	2925	2920	1500
500	20240110	110900	14942360	2920	2920	2920	2920	0
501	20240110	110800	14942360	2920	2920	2920	2920	0
502	20240110	110700	14942360	2920	2920	2920	2920	0
503	20240110	110600	14942360	2920	2920	2920	2920	0
504	20240110	110500	14942360	2920	2920	2920	2920	0
505	20240110	110400	14942360	2920	2920	2920	2920	0
506	20240110	110300	14942360	2920	2920	2920	2920	0
507	20240110	110200	14942360	2920	2920	2920	2920	0
508	20240110	110100	14942360	2920	2920	2920	2920	0
509	20240110	110000	14942360	2920	2920	2920	2920	0
510	20240110	105900	14942360	2920	2920	2920	2920	0
511	20240110	105800	14942360	2920	2920	2920	2920	0
512	20240110	105700	14942360	2920	2920	2920	2920	0
513	20240110	105600	14942360	2920	2920	2920	2920	0
514	20240110	105500	14942360	2920	2920	2920	2920	0
515	20240110	105400	14942360	2920	2920	2920	2920	0
516	20240110	105300	14942360	2920	2920	2920	2920	0
517	20240110	105200	14942360	2920	2920	2920	2920	1093
518	20240110	105100	11750800	2915	2915	2915	2915	0
519	20240110	105000	11750800	2915	2915	2915	2915	0
520	20240110	104900	11750800	2915	2915	2915	2915	0
521	20240110	104800	11750800	2915	2915	2915	2915	0
522	20240110	104700	11750800	2915	2915	2915	2915	0
523	20240110	104600	11750800	2915	2915	2915	2915	64
524	20240110	104500	11564240	2920	2920	2920	2920	0
525	20240110	104400	11564240	2920	2920	2920	2920	0
526	20240110	104300	11564240	2920	2920	2920	2920	0
527	20240110	104200	11564240	2920	2920	2920	2920	0
528	20240110	104100	11564240	2920	2920	2920	2920	0
529	20240110	104000	11564240	2920	2920	2920	2920	0
530	20240110	103900	11564240	2920	2920	2920	2920	0
531	20240110	103800	11564240	2920	2920	2920	2920	0
532	20240110	103700	11564240	2920	2920	2920	2920	0
533	20240110	103600	11564240	2920	2920	2920	2920	0
534	20240110	103500	11564240	2920	2920	2920	2920	0
535	20240110	103400	11564240	2920	2920	2920	2920	0
536	20240110	103300	11564240	2920	2920	2920	2920	0
537	20240110	103200	11564240	2920	2920	2920	2920	0
538	20240110	103100	11564240	2920	2920	2920	2920	0
539	20240110	103000	11564240	2920	2920	2920	2920	0
540	20240110	102900	11564240	2920	2920	2920	2920	0
541	20240110	102800	11564240	2920	2920	2920	2920	0
542	20240110	102700	11564240	2920	2920	2920	2920	0
543	20240110	102600	11564240	2920	2920	2920	2920	0
544	20240110	102500	11564240	2920	2920	2920	2920	0
545	20240110	102400	11564240	2920	2920	2920	2920	0
546	20240110	102300	11564240	2920	2920	2920	2920	0
547	20240110	102200	11564240	2920	2920	2920	2920	0
548	20240110	102100	11564240	2920	2920	2920	2920	323
549	20240110	102000	10621080	2915	2910	2915	2910	276
550	20240110	101900	9817680	2910	2910	2910	2910	226
551	20240110	101800	9160020	2910	2910	2910	2910	0
552	20240110	101700	9160020	2910	2910	2910	2910	0
553	20240110	101600	9160020	2910	2910	2910	2910	0
554	20240110	101500	9160020	2910	2910	2910	2910	0
555	20240110	101400	9160020	2910	2915	2915	2910	25
556	20240110	101300	9087220	2915	2915	2915	2915	231
557	20240110	101200	8413855	2915	2915	2915	2915	0
558	20240110	101100	8413855	2915	2915	2915	2915	0
559	20240110	101000	8413855	2915	2915	2915	2915	0
560	20240110	100900	8413855	2915	2915	2915	2915	0
561	20240110	100800	8413855	2915	2915	2915	2915	0
562	20240110	100700	8413855	2915	2915	2915	2915	0
563	20240110	100600	8413855	2915	2915	2915	2915	0
564	20240110	100500	8413855	2915	2915	2915	2915	0
565	20240110	100400	8413855	2915	2915	2915	2915	0
566	20240110	100300	8413855	2915	2915	2915	2915	0
567	20240110	100200	8413855	2915	2915	2915	2915	0
568	20240110	100100	8413855	2915	2915	2915	2915	0
569	20240110	100000	8413855	2915	2915	2915	2915	1
570	20240110	095900	8410940	2915	2915	2915	2915	0
571	20240110	095800	8410940	2915	2915	2915	2915	16
572	20240110	095700	8364300	2905	2905	2905	2905	0
573	20240110	095600	8364300	2905	2905	2905	2905	0
574	20240110	095500	8364300	2905	2905	2905	2905	0
575	20240110	095400	8364300	2905	2905	2905	2905	0
576	20240110	095300	8364300	2905	2905	2905	2905	0
577	20240110	095200	8364300	2905	2905	2905	2905	0
578	20240110	095100	8364300	2905	2905	2905	2905	0
579	20240110	095000	8364300	2905	2905	2905	2905	0
580	20240110	094900	8364300	2905	2905	2905	2905	0
581	20240110	094800	8364300	2905	2905	2905	2905	0
582	20240110	094700	8364300	2905	2905	2905	2905	0
583	20240110	094600	8364300	2905	2905	2905	2905	0
584	20240110	094500	8364300	2905	2905	2905	2905	0
585	20240110	094400	8364300	2905	2905	2905	2905	0
586	20240110	094300	8364300	2905	2905	2905	2905	0
587	20240110	094200	8364300	2905	2910	2910	2905	15
588	20240110	094100	8320660	2920	2920	2920	2920	0
589	20240110	094000	8320660	2920	2920	2920	2920	0
590	20240110	093900	8320660	2920	2920	2920	2920	0
591	20240110	093800	8320660	2920	2920	2920	2920	0
592	20240110	093700	8320660	2920	2920	2920	2920	0
593	20240110	093600	8320660	2920	2920	2920	2920	0
594	20240110	093500	8320660	2920	2920	2920	2920	0
595	20240110	093400	8320660	2920	2920	2920	2920	2
596	20240110	093300	8314820	2900	2900	2900	2900	0
597	20240110	093200	8314820	2900	2900	2900	2900	0
598	20240110	093100	8314820	2900	2900	2900	2900	0
599	20240110	093000	8314820	2900	2900	2900	2900	0
600	20240110	092900	8314820	2900	2900	2900	2900	0
601	20240110	092800	8314820	2900	2900	2900	2900	0
602	20240110	092700	8314820	2900	2900	2900	2900	0
603	20240110	092600	8314820	2900	2900	2900	2900	0
604	20240110	092500	8314820	2900	2900	2900	2900	0
605	20240110	092400	8314820	2900	2900	2900	2900	0
606	20240110	092300	8314820	2900	2900	2900	2900	0
607	20240110	092200	8314820	2900	2900	2900	2900	0
608	20240110	092100	8314820	2900	2900	2900	2900	0
609	20240110	092000	8314820	2900	2900	2900	2900	40
610	20240110	091900	8198820	2905	2905	2905	2905	1
611	20240110	091800	8195915	2910	2910	2910	2910	0
612	20240110	091700	8195915	2910	2910	2910	2910	1
613	20240110	091600	8193005	2900	2900	2900	2900	0
614	20240110	091500	8193005	2900	2900	2900	2900	0
615	20240110	091400	8193005	2900	2915	2915	2900	171
616	20240110	091300	7697090	2900	2900	2900	2900	0
617	20240110	091200	7697090	2900	2905	2905	2900	312
618	20240110	091100	6792105	2920	2920	2920	2920	0
619	20240110	091000	6792105	2920	2920	2920	2920	0
620	20240110	090900	6792105	2920	2920	2920	2920	0
621	20240110	090800	6792105	2920	2920	2920	2920	30
622	20240110	090700	6704505	2900	2920	2920	2900	1245
623	20240110	090600	3090385	2930	2935	2935	2930	8
624	20240110	090500	3066940	2950	2950	2950	2950	0
625	20240110	090400	3066940	2950	2950	2950	2950	0
626	20240110	090300	3066940	2950	2950	2950	2950	0
627	20240110	090200	3066940	2950	2950	2950	2950	0
628	20240110	090100	3066940	2950	2945	2950	2945	82
629	20240110	090000	2825400	2960	2915	2960	2915	969