KissMeData/263770/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205700	33943005	2950	2950	2950	2950	500
3	20240117	205600	33943005	2950	2950	2950	2950	0
4	20240117	205500	33943005	2950	2950	2950	2950	0
5	20240117	205400	33943005	2950	2950	2950	2950	0
6	20240117	205300	33943005	2950	2950	2950	2950	0
7	20240117	205200	33943005	2950	2950	2950	2950	0
8	20240117	205100	33943005	2950	2950	2950	2950	0
9	20240117	205000	33943005	2950	2950	2950	2950	0
10	20240117	204900	33943005	2950	2950	2950	2950	0
11	20240117	204800	33943005	2950	2950	2950	2950	0
12	20240117	204700	33943005	2950	2950	2950	2950	0
13	20240117	204600	33943005	2950	2950	2950	2950	0
14	20240117	204500	33943005	2950	2950	2950	2950	0
15	20240117	204400	33943005	2950	2950	2950	2950	0
16	20240117	204300	33943005	2950	2950	2950	2950	0
17	20240117	204200	33943005	2950	2950	2950	2950	0
18	20240117	204100	33943005	2950	2950	2950	2950	0
19	20240117	204000	33943005	2950	2950	2950	2950	0
20	20240117	203900	33943005	2950	2950	2950	2950	0
21	20240117	203800	33943005	2950	2950	2950	2950	0
22	20240117	203700	33943005	2950	2950	2950	2950	0
23	20240117	203600	33943005	2950	2950	2950	2950	0
24	20240117	203500	33943005	2950	2950	2950	2950	0
25	20240117	203400	33943005	2950	2950	2950	2950	0
26	20240117	203300	33943005	2950	2950	2950	2950	0
27	20240117	203200	33943005	2950	2950	2950	2950	0
28	20240117	203100	33943005	2950	2950	2950	2950	0
29	20240117	203000	33943005	2950	2950	2950	2950	0
30	20240117	202900	33943005	2950	2950	2950	2950	0
31	20240117	202800	33943005	2950	2950	2950	2950	0
32	20240117	202700	33943005	2950	2950	2950	2950	500
33	20240117	202600	33943005	2950	2950	2950	2950	0
34	20240117	202500	33943005	2950	2950	2950	2950	0
35	20240117	202400	33943005	2950	2950	2950	2950	0
36	20240117	202300	33943005	2950	2950	2950	2950	0
37	20240117	202200	33943005	2950	2950	2950	2950	0
38	20240117	202100	33943005	2950	2950	2950	2950	0
39	20240117	202000	33943005	2950	2950	2950	2950	0
40	20240117	201900	33943005	2950	2950	2950	2950	0
41	20240117	201800	33943005	2950	2950	2950	2950	0
42	20240117	201700	33943005	2950	2950	2950	2950	0
43	20240117	201600	33943005	2950	2950	2950	2950	0
44	20240117	201500	33943005	2950	2950	2950	2950	0
45	20240117	201400	33943005	2950	2950	2950	2950	0
46	20240117	201300	33943005	2950	2950	2950	2950	0
47	20240117	201200	33943005	2950	2950	2950	2950	0
48	20240117	201100	33943005	2950	2950	2950	2950	0
49	20240117	201000	33943005	2950	2950	2950	2950	0
50	20240117	200900	33943005	2950	2950	2950	2950	0
51	20240117	200800	33943005	2950	2950	2950	2950	0
52	20240117	200700	33943005	2950	2950	2950	2950	0
53	20240117	200600	33943005	2950	2950	2950	2950	0
54	20240117	200500	33943005	2950	2950	2950	2950	0
55	20240117	200400	33943005	2950	2950	2950	2950	0
56	20240117	200300	33943005	2950	2950	2950	2950	0
57	20240117	200200	33943005	2950	2950	2950	2950	0
58	20240117	200100	33943005	2950	2950	2950	2950	0
59	20240117	200000	33943005	2950	2950	2950	2950	0
60	20240117	195900	33943005	2950	2950	2950	2950	0
61	20240117	195800	33943005	2950	2950	2950	2950	0
62	20240117	195700	33943005	2950	2950	2950	2950	500
63	20240117	195600	33943005	2950	2950	2950	2950	0
64	20240117	195500	33943005	2950	2950	2950	2950	0
65	20240117	195400	33943005	2950	2950	2950	2950	0
66	20240117	195300	33943005	2950	2950	2950	2950	0
67	20240117	195200	33943005	2950	2950	2950	2950	0
68	20240117	195100	33943005	2950	2950	2950	2950	0
69	20240117	195000	33943005	2950	2950	2950	2950	0
70	20240117	194900	33943005	2950	2950	2950	2950	0
71	20240117	194800	33943005	2950	2950	2950	2950	0
72	20240117	194700	33943005	2950	2950	2950	2950	0
73	20240117	194600	33943005	2950	2950	2950	2950	0
74	20240117	194500	33943005	2950	2950	2950	2950	0
75	20240117	194400	33943005	2950	2950	2950	2950	0
76	20240117	194300	33943005	2950	2950	2950	2950	0
77	20240117	194200	33943005	2950	2950	2950	2950	0
78	20240117	194100	33943005	2950	2950	2950	2950	0
79	20240117	194000	33943005	2950	2950	2950	2950	0
80	20240117	193900	33943005	2950	2950	2950	2950	0
81	20240117	193800	33943005	2950	2950	2950	2950	0
82	20240117	193700	33943005	2950	2950	2950	2950	0
83	20240117	193600	33943005	2950	2950	2950	2950	0
84	20240117	193500	33943005	2950	2950	2950	2950	0
85	20240117	193400	33943005	2950	2950	2950	2950	0
86	20240117	193300	33943005	2950	2950	2950	2950	0
87	20240117	193200	33943005	2950	2950	2950	2950	0
88	20240117	193100	33943005	2950	2950	2950	2950	0
89	20240117	193000	33943005	2950	2950	2950	2950	0
90	20240117	192900	33943005	2950	2950	2950	2950	0
91	20240117	192800	33943005	2950	2950	2950	2950	0
92	20240117	192700	33943005	2950	2950	2950	2950	500
93	20240117	192600	33943005	2950	2950	2950	2950	0
94	20240117	192500	33943005	2950	2950	2950	2950	0
95	20240117	192400	33943005	2950	2950	2950	2950	0
96	20240117	192300	33943005	2950	2950	2950	2950	0
97	20240117	192200	33943005	2950	2950	2950	2950	0
98	20240117	192100	33943005	2950	2950	2950	2950	0
99	20240117	192000	33943005	2950	2950	2950	2950	0
100	20240117	191900	33943005	2950	2950	2950	2950	0
101	20240117	191800	33943005	2950	2950	2950	2950	0
102	20240117	191700	33943005	2950	2950	2950	2950	0
103	20240117	191600	33943005	2950	2950	2950	2950	0
104	20240117	191500	33943005	2950	2950	2950	2950	0
105	20240117	191400	33943005	2950	2950	2950	2950	0
106	20240117	191300	33943005	2950	2950	2950	2950	0
107	20240117	191200	33943005	2950	2950	2950	2950	0
108	20240117	191100	33943005	2950	2950	2950	2950	0
109	20240117	191000	33943005	2950	2950	2950	2950	0
110	20240117	190900	33943005	2950	2950	2950	2950	0
111	20240117	190800	33943005	2950	2950	2950	2950	0
112	20240117	190700	33943005	2950	2950	2950	2950	0
113	20240117	190600	33943005	2950	2950	2950	2950	0
114	20240117	190500	33943005	2950	2950	2950	2950	0
115	20240117	190400	33943005	2950	2950	2950	2950	0
116	20240117	190300	33943005	2950	2950	2950	2950	0
117	20240117	190200	33943005	2950	2950	2950	2950	0
118	20240117	190100	33943005	2950	2950	2950	2950	0
119	20240117	190000	33943005	2950	2950	2950	2950	0
120	20240117	185900	33943005	2950	2950	2950	2950	0
121	20240117	185800	33943005	2950	2950	2950	2950	0
122	20240117	185700	33943005	2950	2950	2950	2950	500
123	20240117	185600	33943005	2950	2950	2950	2950	0
124	20240117	185500	33943005	2950	2950	2950	2950	0
125	20240117	185400	33943005	2950	2950	2950	2950	0
126	20240117	185300	33943005	2950	2950	2950	2950	0
127	20240117	185200	33943005	2950	2950	2950	2950	0
128	20240117	185100	33943005	2950	2950	2950	2950	0
129	20240117	185000	33943005	2950	2950	2950	2950	0
130	20240117	184900	33943005	2950	2950	2950	2950	0
131	20240117	184800	33943005	2950	2950	2950	2950	0
132	20240117	184700	33943005	2950	2950	2950	2950	0
133	20240117	184600	33943005	2950	2950	2950	2950	0
134	20240117	184500	33943005	2950	2950	2950	2950	0
135	20240117	184400	33943005	2950	2950	2950	2950	0
136	20240117	184300	33943005	2950	2950	2950	2950	0
137	20240117	184200	33943005	2950	2950	2950	2950	0
138	20240117	184100	33943005	2950	2950	2950	2950	0
139	20240117	184000	33943005	2950	2950	2950	2950	0
140	20240117	183900	33943005	2950	2950	2950	2950	0
141	20240117	183800	33943005	2950	2950	2950	2950	0
142	20240117	183700	33943005	2950	2950	2950	2950	0
143	20240117	183600	33943005	2950	2950	2950	2950	0
144	20240117	183500	33943005	2950	2950	2950	2950	0
145	20240117	183400	33943005	2950	2950	2950	2950	0
146	20240117	183300	33943005	2950	2950	2950	2950	0
147	20240117	183200	33943005	2950	2950	2950	2950	0
148	20240117	183100	33943005	2950	2950	2950	2950	0
149	20240117	183000	33943005	2950	2950	2950	2950	0
150	20240117	182900	33943005	2950	2950	2950	2950	0
151	20240117	182800	33943005	2950	2950	2950	2950	0
152	20240117	182700	33943005	2950	2950	2950	2950	500
153	20240117	182600	33943005	2950	2950	2950	2950	0
154	20240117	182500	33943005	2950	2950	2950	2950	0
155	20240117	182400	33943005	2950	2950	2950	2950	0
156	20240117	182300	33943005	2950	2950	2950	2950	0
157	20240117	182200	33943005	2950	2950	2950	2950	0
158	20240117	182100	33943005	2950	2950	2950	2950	0
159	20240117	182000	33943005	2950	2950	2950	2950	0
160	20240117	181900	33943005	2950	2950	2950	2950	0
161	20240117	181800	33943005	2950	2950	2950	2950	0
162	20240117	181700	33943005	2950	2950	2950	2950	0
163	20240117	181600	33943005	2950	2950	2950	2950	0
164	20240117	181500	33943005	2950	2950	2950	2950	0
165	20240117	181400	33943005	2950	2950	2950	2950	0
166	20240117	181300	33943005	2950	2950	2950	2950	0
167	20240117	181200	33943005	2950	2950	2950	2950	0
168	20240117	181100	33943005	2950	2950	2950	2950	0
169	20240117	181000	33943005	2950	2950	2950	2950	0
170	20240117	180900	33943005	2950	2950	2950	2950	0
171	20240117	180800	33943005	2950	2950	2950	2950	0
172	20240117	180700	33943005	2950	2950	2950	2950	0
173	20240117	180600	33943005	2950	2950	2950	2950	0
174	20240117	180500	33943005	2950	2950	2950	2950	0
175	20240117	180400	33943005	2950	2950	2950	2950	0
176	20240117	180300	33943005	2950	2950	2950	2950	0
177	20240117	180200	33943005	2950	2950	2950	2950	0
178	20240117	180100	33943005	2950	2950	2950	2950	0
179	20240117	180000	33943005	2950	2950	2950	2950	0
180	20240117	175900	33943005	2950	2950	2950	2950	0
181	20240117	175800	33943005	2950	2950	2950	2950	0
182	20240117	175700	33943005	2950	2950	2950	2950	500
183	20240117	175600	33943005	2950	2950	2950	2950	0
184	20240117	175500	33943005	2950	2950	2950	2950	0
185	20240117	175400	33943005	2950	2950	2950	2950	0
186	20240117	175300	33943005	2950	2950	2950	2950	0
187	20240117	175200	33943005	2950	2950	2950	2950	0
188	20240117	175100	33943005	2950	2950	2950	2950	0
189	20240117	175000	33943005	2950	2950	2950	2950	0
190	20240117	174900	33943005	2950	2950	2950	2950	0
191	20240117	174800	33943005	2950	2950	2950	2950	0
192	20240117	174700	33943005	2950	2950	2950	2950	0
193	20240117	174600	33943005	2950	2950	2950	2950	0
194	20240117	174500	33943005	2950	2950	2950	2950	0
195	20240117	174400	33943005	2950	2950	2950	2950	0
196	20240117	174300	33943005	2950	2950	2950	2950	0
197	20240117	174200	33943005	2950	2950	2950	2950	0
198	20240117	174100	33943005	2950	2950	2950	2950	0
199	20240117	174000	33943005	2950	2950	2950	2950	0
200	20240117	173900	33943005	2950	2950	2950	2950	0
201	20240117	173800	33943005	2950	2950	2950	2950	0
202	20240117	173700	33943005	2950	2950	2950	2950	0
203	20240117	173600	33943005	2950	2950	2950	2950	0
204	20240117	173500	33943005	2950	2950	2950	2950	0
205	20240117	173400	33943005	2950	2950	2950	2950	0
206	20240117	173300	33943005	2950	2950	2950	2950	0
207	20240117	173200	33943005	2950	2950	2950	2950	0
208	20240117	173100	33943005	2950	2950	2950	2950	0
209	20240117	173000	33943005	2950	2950	2950	2950	0
210	20240117	172900	33943005	2950	2950	2950	2950	0
211	20240117	172800	33943005	2950	2950	2950	2950	0
212	20240117	172700	33943005	2950	2950	2950	2950	500
213	20240117	172600	33943005	2950	2950	2950	2950	0
214	20240117	172500	33943005	2950	2950	2950	2950	0
215	20240117	172400	33943005	2950	2950	2950	2950	0
216	20240117	172300	33943005	2950	2950	2950	2950	0
217	20240117	172200	33943005	2950	2950	2950	2950	0
218	20240117	172100	33943005	2950	2950	2950	2950	0
219	20240117	172000	33943005	2950	2950	2950	2950	0
220	20240117	171900	33943005	2950	2950	2950	2950	0
221	20240117	171800	33943005	2950	2950	2950	2950	0
222	20240117	171700	33943005	2950	2950	2950	2950	0
223	20240117	171600	33943005	2950	2950	2950	2950	0
224	20240117	171500	33943005	2950	2950	2950	2950	0
225	20240117	171400	33943005	2950	2950	2950	2950	0
226	20240117	171300	33943005	2950	2950	2950	2950	0
227	20240117	171200	33943005	2950	2950	2950	2950	0
228	20240117	171100	33943005	2950	2950	2950	2950	0
229	20240117	171000	33943005	2950	2950	2950	2950	0
230	20240117	170900	33943005	2950	2950	2950	2950	0
231	20240117	170800	33943005	2950	2950	2950	2950	0
232	20240117	170700	33943005	2950	2950	2950	2950	0
233	20240117	170600	33943005	2950	2950	2950	2950	0
234	20240117	170500	33943005	2950	2950	2950	2950	0
235	20240117	170400	33943005	2950	2950	2950	2950	0
236	20240117	170300	33943005	2950	2950	2950	2950	0
237	20240117	170200	33943005	2950	2950	2950	2950	0
238	20240117	170100	33943005	2950	2950	2950	2950	0
239	20240117	170000	33943005	2950	2950	2950	2950	0
240	20240117	165900	33943005	2950	2950	2950	2950	0
241	20240117	165800	33943005	2950	2950	2950	2950	0
242	20240117	165700	33943005	2950	2950	2950	2950	500
243	20240117	165600	33943005	2950	2950	2950	2950	0
244	20240117	165500	33943005	2950	2950	2950	2950	0
245	20240117	165400	33943005	2950	2950	2950	2950	0
246	20240117	165300	33943005	2950	2950	2950	2950	0
247	20240117	165200	33943005	2950	2950	2950	2950	0
248	20240117	165100	33943005	2950	2950	2950	2950	0
249	20240117	165000	33943005	2950	2950	2950	2950	0
250	20240117	164900	33943005	2950	2950	2950	2950	0
251	20240117	164800	33943005	2950	2950	2950	2950	0
252	20240117	164700	33943005	2950	2950	2950	2950	0
253	20240117	164600	33943005	2950	2950	2950	2950	0
254	20240117	164500	33943005	2950	2950	2950	2950	0
255	20240117	164400	33943005	2950	2950	2950	2950	0
256	20240117	164300	33943005	2950	2950	2950	2950	0
257	20240117	164200	33943005	2950	2950	2950	2950	0
258	20240117	164100	33943005	2950	2950	2950	2950	0
259	20240117	164000	33943005	2950	2950	2950	2950	0
260	20240117	163900	33943005	2950	2950	2950	2950	0
261	20240117	163800	33943005	2950	2950	2950	2950	0
262	20240117	163700	33943005	2950	2950	2950	2950	0
263	20240117	163600	33943005	2950	2950	2950	2950	0
264	20240117	163500	33943005	2950	2950	2950	2950	0
265	20240117	163400	33943005	2950	2950	2950	2950	0
266	20240117	163300	33943005	2950	2950	2950	2950	0
267	20240117	163200	33943005	2950	2950	2950	2950	0
268	20240117	163100	33943005	2950	2950	2950	2950	0
269	20240117	163000	33943005	2950	2950	2950	2950	0
270	20240117	162900	33943005	2950	2950	2950	2950	0
271	20240117	162800	33943005	2950	2950	2950	2950	0
272	20240117	162700	33943005	2950	2950	2950	2950	500
273	20240117	162600	33943005	2950	2950	2950	2950	0
274	20240117	162500	33943005	2950	2950	2950	2950	0
275	20240117	162400	33943005	2950	2950	2950	2950	0
276	20240117	162300	33943005	2950	2950	2950	2950	0
277	20240117	162200	33943005	2950	2950	2950	2950	0
278	20240117	162100	33943005	2950	2950	2950	2950	0
279	20240117	162000	33943005	2950	2950	2950	2950	0
280	20240117	161900	33943005	2950	2950	2950	2950	0
281	20240117	161800	33943005	2950	2950	2950	2950	0
282	20240117	161700	33943005	2950	2950	2950	2950	0
283	20240117	161600	33943005	2950	2950	2950	2950	0
284	20240117	161500	33943005	2950	2950	2950	2950	0
285	20240117	161400	33943005	2950	2950	2950	2950	0
286	20240117	161300	33943005	2950	2950	2950	2950	0
287	20240117	161200	33943005	2950	2950	2950	2950	0
288	20240117	161100	33943005	2950	2950	2950	2950	0
289	20240117	161000	33943005	2950	2950	2950	2950	0
290	20240117	160900	33943005	2950	2950	2950	2950	0
291	20240117	160800	33943005	2950	2950	2950	2950	0
292	20240117	160700	33943005	2950	2950	2950	2950	0
293	20240117	160600	33943005	2950	2950	2950	2950	0
294	20240117	160500	33943005	2950	2950	2950	2950	0
295	20240117	160400	33943005	2950	2950	2950	2950	0
296	20240117	160300	33943005	2950	2950	2950	2950	0
297	20240117	160200	33943005	2950	2950	2950	2950	0
298	20240117	160100	33943005	2950	2950	2950	2950	0
299	20240117	160000	33943005	2950	2950	2950	2950	0
300	20240117	155900	33943005	2950	2950	2950	2950	0
301	20240117	155800	33943005	2950	2950	2950	2950	0
302	20240117	155700	33943005	2950	2950	2950	2950	500
303	20240117	155600	33943005	2950	2950	2950	2950	0
304	20240117	155500	33943005	2950	2950	2950	2950	0
305	20240117	155400	33943005	2950	2950	2950	2950	0
306	20240117	155300	33943005	2950	2950	2950	2950	0
307	20240117	155200	33943005	2950	2950	2950	2950	0
308	20240117	155100	33943005	2950	2950	2950	2950	0
309	20240117	155000	33943005	2950	2950	2950	2950	0
310	20240117	154900	33943005	2950	2950	2950	2950	0
311	20240117	154800	33943005	2950	2950	2950	2950	0
312	20240117	154700	33943005	2950	2950	2950	2950	0
313	20240117	154600	33943005	2950	2950	2950	2950	0
314	20240117	154500	33943005	2950	2950	2950	2950	0
315	20240117	154400	33943005	2950	2950	2950	2950	0
316	20240117	154300	33943005	2950	2950	2950	2950	0
317	20240117	154200	33943005	2950	2950	2950	2950	0
318	20240117	154100	33943005	2950	2950	2950	2950	0
319	20240117	154000	33943005	2950	2950	2950	2950	0
320	20240117	153900	33943005	2950	2950	2950	2950	0
321	20240117	153800	33943005	2950	2950	2950	2950	0
322	20240117	153700	33943005	2950	2950	2950	2950	0
323	20240117	153600	33943005	2950	2950	2950	2950	0
324	20240117	153500	33943005	2950	2950	2950	2950	0
325	20240117	153400	33943005	2950	2950	2950	2950	0
326	20240117	153300	33943005	2950	2950	2950	2950	0
327	20240117	153200	33943005	2950	2950	2950	2950	0
328	20240117	153100	33943005	2950	2950	2950	2950	0
329	20240117	153000	33943005	2950	2950	2950	2950	500
330	20240117	152900	32468005	2960	2960	2960	2960	0
331	20240117	152800	32468005	2960	2960	2960	2960	0
332	20240117	152700	32468005	2960	2960	2960	2960	0
333	20240117	152600	32468005	2960	2960	2960	2960	0
334	20240117	152500	32468005	2960	2960	2960	2960	0
335	20240117	152400	32468005	2960	2960	2960	2960	0
336	20240117	152300	32468005	2960	2960	2960	2960	0
337	20240117	152200	32468005	2960	2960	2960	2960	0
338	20240117	152100	32468005	2960	2960	2960	2960	0
339	20240117	152000	32468005	2960	2960	2960	2960	0
340	20240117	151900	32468005	2960	2955	2960	2955	1215
341	20240117	151800	28876005	2965	2965	2965	2965	5
342	20240117	151700	28861180	2965	2965	2965	2965	0
343	20240117	151600	28861180	2965	2965	2965	2965	0
344	20240117	151500	28861180	2965	2965	2965	2965	0
345	20240117	151400	28861180	2965	2965	2965	2965	0
346	20240117	151300	28861180	2965	2965	2965	2965	0
347	20240117	151200	28861180	2965	2965	2965	2965	0
348	20240117	151100	28861180	2965	2965	2965	2965	0
349	20240117	151000	28861180	2965	2965	2965	2965	2
350	20240117	150900	28855250	2955	2955	2955	2955	0
351	20240117	150800	28855250	2955	2955	2955	2955	0
352	20240117	150700	28855250	2955	2955	2955	2955	2
353	20240117	150600	28849340	2960	2960	2960	2960	0
354	20240117	150500	28849340	2960	2960	2960	2960	0
355	20240117	150400	28849340	2960	2960	2960	2960	0
356	20240117	150300	28849340	2960	2960	2960	2960	0
357	20240117	150200	28849340	2960	2960	2960	2960	0
358	20240117	150100	28849340	2960	2960	2960	2960	0
359	20240117	150000	28849340	2960	2960	2960	2960	1
360	20240117	145900	28846380	2955	2955	2955	2955	0
361	20240117	145800	28846380	2955	2955	2955	2955	0
362	20240117	145700	28846380	2955	2955	2955	2955	1
363	20240117	145600	28843425	2965	2965	2965	2965	0
364	20240117	145500	28843425	2965	2965	2965	2965	1
365	20240117	145400	28840460	2960	2960	2960	2960	6
366	20240117	145300	28822700	2965	2965	2965	2965	0
367	20240117	145200	28822700	2965	2965	2965	2965	0
368	20240117	145100	28822700	2965	2965	2965	2965	0
369	20240117	145000	28822700	2965	2965	2965	2965	0
370	20240117	144900	28822700	2965	2965	2965	2965	0
371	20240117	144800	28822700	2965	2965	2965	2965	0
372	20240117	144700	28822700	2965	2965	2965	2965	0
373	20240117	144600	28822700	2965	2965	2965	2965	0
374	20240117	144500	28822700	2965	2965	2965	2965	0
375	20240117	144400	28822700	2965	2965	2965	2965	15
376	20240117	144300	28778225	2960	2960	2960	2960	1
377	20240117	144200	28775265	2960	2960	2960	2960	0
378	20240117	144100	28775265	2960	2960	2960	2960	0
379	20240117	144000	28775265	2960	2960	2960	2960	0
380	20240117	143900	28775265	2960	2960	2960	2960	0
381	20240117	143800	28775265	2960	2960	2960	2960	0
382	20240117	143700	28775265	2960	2960	2960	2960	0
383	20240117	143600	28775265	2960	2960	2960	2960	0
384	20240117	143500	28775265	2960	2960	2960	2960	0
385	20240117	143400	28775265	2960	2960	2960	2960	10
386	20240117	143300	28745665	2960	2960	2960	2960	50
387	20240117	143200	28597665	2960	2960	2960	2960	100
388	20240117	143100	28301665	2960	2960	2960	2960	0
389	20240117	143000	28301665	2960	2960	2960	2960	0
390	20240117	142900	28301665	2960	2960	2960	2960	0
391	20240117	142800	28301665	2960	2960	2960	2960	0
392	20240117	142700	28301665	2960	2960	2960	2960	34
393	20240117	142600	28201025	2960	2960	2960	2960	0
394	20240117	142500	28201025	2960	2960	2960	2960	1
395	20240117	142400	28198065	2960	2960	2960	2960	0
396	20240117	142300	28198065	2960	2960	2960	2960	9
397	20240117	142200	28171425	2960	2960	2960	2960	2
398	20240117	142100	28165505	2955	2955	2955	2955	300
399	20240117	142000	27279005	2965	2965	2965	2965	0
400	20240117	141900	27279005	2965	2965	2965	2965	0
401	20240117	141800	27279005	2965	2965	2965	2965	0
402	20240117	141700	27279005	2965	2965	2965	2965	0
403	20240117	141600	27279005	2965	2965	2965	2965	0
404	20240117	141500	27279005	2965	2965	2965	2965	0
405	20240117	141400	27279005	2965	2965	2965	2965	0
406	20240117	141300	27279005	2965	2965	2965	2965	0
407	20240117	141200	27279005	2965	2965	2965	2965	0
408	20240117	141100	27279005	2965	2965	2965	2965	50
409	20240117	141000	27130755	2965	2965	2965	2965	0
410	20240117	140900	27130755	2965	2965	2965	2965	2
411	20240117	140800	27124825	2955	2955	2955	2955	0
412	20240117	140700	27124825	2955	2955	2955	2955	0
413	20240117	140600	27124825	2955	2955	2955	2955	0
414	20240117	140500	27124825	2955	2955	2955	2955	0
415	20240117	140400	27124825	2955	2965	2965	2955	230
416	20240117	140300	26444725	2965	2965	2965	2965	3
417	20240117	140200	26435830	2970	2970	2970	2970	0
418	20240117	140100	26435830	2970	2970	2970	2970	0
419	20240117	140000	26435830	2970	2970	2970	2970	5
420	20240117	135900	26420980	2965	2965	2965	2965	0
421	20240117	135800	26420980	2965	2965	2965	2965	0
422	20240117	135700	26420980	2965	2965	2965	2965	0
423	20240117	135600	26420980	2965	2965	2965	2965	0
424	20240117	135500	26420980	2965	2965	2965	2965	0
425	20240117	135400	26420980	2965	2965	2965	2965	0
426	20240117	135300	26420980	2965	2965	2965	2965	0
427	20240117	135200	26420980	2965	2965	2965	2965	93
428	20240117	135100	26145235	2965	2965	2965	2965	0
429	20240117	135000	26145235	2965	2965	2965	2965	0
430	20240117	134900	26145235	2965	2965	2965	2965	0
431	20240117	134800	26145235	2965	2965	2965	2965	0
432	20240117	134700	26145235	2965	2965	2965	2965	0
433	20240117	134600	26145235	2965	2965	2965	2965	0
434	20240117	134500	26145235	2965	2965	2965	2965	0
435	20240117	134400	26145235	2965	2965	2965	2965	0
436	20240117	134300	26145235	2965	2965	2965	2965	0
437	20240117	134200	26145235	2965	2965	2965	2965	0
438	20240117	134100	26145235	2965	2965	2965	2965	0
439	20240117	134000	26145235	2965	2965	2965	2965	0
440	20240117	133900	26145235	2965	2965	2965	2965	0
441	20240117	133800	26145235	2965	2965	2965	2965	0
442	20240117	133700	26145235	2965	2965	2965	2965	0
443	20240117	133600	26145235	2965	2965	2965	2965	0
444	20240117	133500	26145235	2965	2965	2965	2965	0
445	20240117	133400	26145235	2965	2965	2965	2965	0
446	20240117	133300	26145235	2965	2965	2965	2965	0
447	20240117	133200	26145235	2965	2965	2965	2965	0
448	20240117	133100	26145235	2965	2965	2965	2965	0
449	20240117	133000	26145235	2965	2965	2965	2965	0
450	20240117	132900	26145235	2965	2965	2965	2965	0
451	20240117	132800	26145235	2965	2965	2965	2965	0
452	20240117	132700	26145235	2965	2965	2965	2965	0
453	20240117	132600	26145235	2965	2965	2965	2965	5
454	20240117	132500	26130410	2955	2955	2955	2955	0
455	20240117	132400	26130410	2955	2955	2955	2955	0
456	20240117	132300	26130410	2955	2955	2955	2955	70
457	20240117	132200	25923560	2955	2955	2955	2955	0
458	20240117	132100	25923560	2955	2955	2955	2955	0
459	20240117	132000	25923560	2955	2975	2975	2955	78
460	20240117	131900	25692910	2975	2975	2975	2975	0
461	20240117	131800	25692910	2975	2975	2975	2975	0
462	20240117	131700	25692910	2975	2975	2975	2975	0
463	20240117	131600	25692910	2975	2975	2975	2975	0
464	20240117	131500	25692910	2975	2975	2975	2975	0
465	20240117	131400	25692910	2975	2975	2975	2975	0
466	20240117	131300	25692910	2975	2975	2975	2975	0
467	20240117	131200	25692910	2975	2975	2975	2975	0
468	20240117	131100	25692910	2975	2975	2975	2975	0
469	20240117	131000	25692910	2975	2975	2975	2975	0
470	20240117	130900	25692910	2975	2975	2975	2975	0
471	20240117	130800	25692910	2975	2975	2975	2975	0
472	20240117	130700	25692910	2975	2975	2975	2975	0
473	20240117	130600	25692910	2975	2975	2975	2975	0
474	20240117	130500	25692910	2975	2960	2975	2960	6
475	20240117	130400	25675100	2970	2965	2970	2950	2656
476	20240117	130300	17815065	2975	2975	2975	2975	0
477	20240117	130200	17815065	2975	2975	2975	2975	0
478	20240117	130100	17815065	2975	2975	2975	2975	5
479	20240117	130000	17800190	2965	2965	2965	2965	12
480	20240117	125900	17764610	2975	2975	2975	2975	0
481	20240117	125800	17764610	2975	2975	2975	2975	0
482	20240117	125700	17764610	2975	2975	2975	2975	3
483	20240117	125600	17755685	2975	2975	2975	2975	0
484	20240117	125500	17755685	2975	2975	2975	2975	0
485	20240117	125400	17755685	2975	2975	2975	2975	10
486	20240117	125300	17725935	2980	2980	2980	2980	0
487	20240117	125200	17725935	2980	2980	2980	2980	0
488	20240117	125100	17725935	2980	2980	2980	2980	0
489	20240117	125000	17725935	2980	2980	2980	2980	0
490	20240117	124900	17725935	2980	2980	2980	2980	0
491	20240117	124800	17725935	2980	2980	2980	2980	0
492	20240117	124700	17725935	2980	2980	2980	2980	0
493	20240117	124600	17725935	2980	2980	2980	2980	0
494	20240117	124500	17725935	2980	2980	2980	2980	0
495	20240117	124400	17725935	2980	2980	2980	2980	0
496	20240117	124300	17725935	2980	2980	2980	2980	0
497	20240117	124200	17725935	2980	2980	2980	2980	5
498	20240117	124100	17711035	2970	2970	2970	2970	100
499	20240117	124000	17414035	2980	2980	2980	2980	0
500	20240117	123900	17414035	2980	2980	2980	2980	0
501	20240117	123800	17414035	2980	2980	2980	2980	0
502	20240117	123700	17414035	2980	2980	2980	2980	0
503	20240117	123600	17414035	2980	2980	2980	2980	0
504	20240117	123500	17414035	2980	2980	2980	2980	0
505	20240117	123400	17414035	2980	2980	2980	2980	0
506	20240117	123300	17414035	2980	2980	2980	2980	0
507	20240117	123200	17414035	2980	2980	2980	2980	0
508	20240117	123100	17414035	2980	2980	2980	2980	0
509	20240117	123000	17414035	2980	2980	2980	2980	0
510	20240117	122900	17414035	2980	2980	2980	2980	0
511	20240117	122800	17414035	2980	2980	2980	2980	0
512	20240117	122700	17414035	2980	2980	2980	2980	0
513	20240117	122600	17414035	2980	2980	2980	2980	0
514	20240117	122500	17414035	2980	2980	2980	2980	0
515	20240117	122400	17414035	2980	2980	2980	2980	0
516	20240117	122300	17414035	2980	2980	2980	2980	0
517	20240117	122200	17414035	2980	2980	2980	2980	0
518	20240117	122100	17414035	2980	2980	2980	2980	0
519	20240117	122000	17414035	2980	2980	2980	2980	0
520	20240117	121900	17414035	2980	2980	2980	2980	0
521	20240117	121800	17414035	2980	2980	2980	2980	0
522	20240117	121700	17414035	2980	2980	2980	2980	0
523	20240117	121600	17414035	2980	2980	2980	2980	5
524	20240117	121500	17399135	2965	2980	2980	2965	20
525	20240117	121400	17339820	2980	2980	2980	2980	0
526	20240117	121300	17339820	2980	2980	2980	2980	0
527	20240117	121200	17339820	2980	2980	2980	2980	0
528	20240117	121100	17339820	2980	2980	2980	2980	0
529	20240117	121000	17339820	2980	2980	2980	2980	0
530	20240117	120900	17339820	2980	2980	2980	2980	0
531	20240117	120800	17339820	2980	2980	2980	2980	0
532	20240117	120700	17339820	2980	2980	2980	2980	0
533	20240117	120600	17339820	2980	2980	2980	2980	0
534	20240117	120500	17339820	2980	2980	2980	2980	5
535	20240117	120400	17324920	2970	2970	2970	2970	0
536	20240117	120300	17324920	2970	2970	2970	2970	59
537	20240117	120200	17149690	2985	2985	2985	2985	0
538	20240117	120100	17149690	2985	2985	2985	2985	0
539	20240117	120000	17149690	2985	2985	2985	2985	0
540	20240117	115900	17149690	2985	2985	2985	2985	0
541	20240117	115800	17149690	2985	2985	2985	2985	0
542	20240117	115700	17149690	2985	2985	2985	2985	0
543	20240117	115600	17149690	2985	2985	2985	2985	5
544	20240117	115500	17134765	2980	2980	2980	2980	0
545	20240117	115400	17134765	2980	2980	2980	2980	0
546	20240117	115300	17134765	2980	2980	2980	2980	0
547	20240117	115200	17134765	2980	2980	2980	2980	0
548	20240117	115100	17134765	2980	2980	2980	2980	100
549	20240117	115000	16836765	2985	2985	2985	2985	4
550	20240117	114900	16824825	2985	2985	2985	2985	5
551	20240117	114800	16809900	2975	2975	2975	2975	1
552	20240117	114700	16806925	2985	2985	2985	2985	0
553	20240117	114600	16806925	2985	2985	2985	2985	0
554	20240117	114500	16806925	2985	2985	2985	2985	0
555	20240117	114400	16806925	2985	2985	2985	2985	0
556	20240117	114300	16806925	2985	2985	2985	2985	0
557	20240117	114200	16806925	2985	2985	2985	2985	0
558	20240117	114100	16806925	2985	2985	2985	2985	0
559	20240117	114000	16806925	2985	2985	2985	2985	0
560	20240117	113900	16806925	2985	2985	2985	2985	0
561	20240117	113800	16806925	2985	2985	2985	2985	0
562	20240117	113700	16806925	2985	2985	2985	2985	0
563	20240117	113600	16806925	2985	2985	2985	2985	0
564	20240117	113500	16806925	2985	2985	2985	2985	10
565	20240117	113400	16777075	2965	2965	2965	2965	0
566	20240117	113300	16777075	2965	2965	2965	2965	0
567	20240117	113200	16777075	2965	2965	2965	2965	10
568	20240117	113100	16747425	2965	2970	2970	2965	536
569	20240117	113000	15158135	2990	2990	2990	2990	0
570	20240117	112900	15158135	2990	2990	2990	2990	0
571	20240117	112800	15158135	2990	2990	2990	2990	0
572	20240117	112700	15158135	2990	2990	2990	2990	0
573	20240117	112600	15158135	2990	2990	2990	2990	0
574	20240117	112500	15158135	2990	2990	2990	2990	0
575	20240117	112400	15158135	2990	2990	2990	2990	0
576	20240117	112300	15158135	2990	2990	2990	2990	0
577	20240117	112200	15158135	2990	2990	2990	2990	0
578	20240117	112100	15158135	2990	2990	2990	2990	0
579	20240117	112000	15158135	2990	2990	2990	2990	0
580	20240117	111900	15158135	2990	2990	2990	2990	0
581	20240117	111800	15158135	2990	2990	2990	2990	0
582	20240117	111700	15158135	2990	2990	2990	2990	0
583	20240117	111600	15158135	2990	2990	2990	2990	0
584	20240117	111500	15158135	2990	2990	2990	2990	1000
585	20240117	111400	12168135	2990	2990	2990	2990	0
586	20240117	111300	12168135	2990	2990	2990	2990	0
587	20240117	111200	12168135	2990	2990	2990	2990	0
588	20240117	111100	12168135	2990	2990	2990	2990	0
589	20240117	111000	12168135	2990	2990	2990	2990	0
590	20240117	110900	12168135	2990	2990	2990	2990	0
591	20240117	110800	12168135	2990	2990	2990	2990	0
592	20240117	110700	12168135	2990	2990	2990	2990	0
593	20240117	110600	12168135	2990	2990	2990	2990	0
594	20240117	110500	12168135	2990	2990	2990	2990	0
595	20240117	110400	12168135	2990	2990	2990	2990	0
596	20240117	110300	12168135	2990	2990	2990	2990	0
597	20240117	110200	12168135	2990	2990	2990	2990	0
598	20240117	110100	12168135	2990	2990	2990	2990	0
599	20240117	110000	12168135	2990	2990	2990	2990	0
600	20240117	105900	12168135	2990	2990	2990	2990	0
601	20240117	105800	12168135	2990	2990	2990	2990	0
602	20240117	105700	12168135	2990	2970	2990	2970	6
603	20240117	105600	12150215	2965	2970	2970	2965	659
604	20240117	105500	10193145	2990	2990	2990	2990	0
605	20240117	105400	10193145	2990	2990	2990	2990	0
606	20240117	105300	10193145	2990	2990	2990	2990	0
607	20240117	105200	10193145	2990	2990	2990	2990	0
608	20240117	105100	10193145	2990	2990	2990	2990	0
609	20240117	105000	10193145	2990	2990	2990	2990	0
610	20240117	104900	10193145	2990	2990	2990	2990	0
611	20240117	104800	10193145	2990	2990	2990	2990	0
612	20240117	104700	10193145	2990	2990	2990	2990	0
613	20240117	104600	10193145	2990	2990	2990	2990	0
614	20240117	104500	10193145	2990	2990	2990	2990	0
615	20240117	104400	10193145	2990	2990	2990	2990	0
616	20240117	104300	10193145	2990	2990	2990	2990	0
617	20240117	104200	10193145	2990	2990	2990	2990	0
618	20240117	104100	10193145	2990	2990	2990	2990	0
619	20240117	104000	10193145	2990	2990	2990	2990	0
620	20240117	103900	10193145	2990	2990	2990	2990	0
621	20240117	103800	10193145	2990	2990	2990	2990	0
622	20240117	103700	10193145	2990	2990	2990	2990	0
623	20240117	103600	10193145	2990	2990	2990	2990	0
624	20240117	103500	10193145	2990	2990	2990	2990	0
625	20240117	103400	10193145	2990	2990	2990	2990	0
626	20240117	103300	10193145	2990	2990	2990	2990	0
627	20240117	103200	10193145	2990	2990	2990	2990	0
628	20240117	103100	10193145	2990	2990	2990	2990	0
629	20240117	103000	10193145	2990	2990	2990	2990	0
630	20240117	102900	10193145	2990	2990	2990	2990	0
631	20240117	102800	10193145	2990	2990	2990	2990	0
632	20240117	102700	10193145	2990	2990	2990	2990	401
633	20240117	102600	8994155	2990	2990	2990	2990	0
634	20240117	102500	8994155	2990	2990	2990	2990	0
635	20240117	102400	8994155	2990	2990	2990	2990	1
636	20240117	102300	8991165	2990	2990	2990	2990	400
637	20240117	102200	7795165	2990	2990	2990	2990	0
638	20240117	102100	7795165	2990	2990	2990	2990	0
639	20240117	102000	7795165	2990	2990	2990	2990	0
640	20240117	101900	7795165	2990	2990	2990	2990	0
641	20240117	101800	7795165	2990	2990	2990	2990	0
642	20240117	101700	7795165	2990	2990	2990	2990	0
643	20240117	101600	7795165	2990	2990	2990	2990	0
644	20240117	101500	7795165	2990	2990	2990	2990	0
645	20240117	101400	7795165	2990	2990	2990	2990	4
646	20240117	101300	7783205	2990	2990	2990	2990	0
647	20240117	101200	7783205	2990	2990	2990	2990	0
648	20240117	101100	7783205	2990	2990	2990	2990	0
649	20240117	101000	7783205	2990	2990	2990	2990	0
650	20240117	100900	7783205	2990	2990	2990	2990	0
651	20240117	100800	7783205	2990	2990	2990	2990	0
652	20240117	100700	7783205	2990	2990	2990	2990	0
653	20240117	100600	7783205	2990	2990	2990	2990	42
654	20240117	100500	7657625	2990	2990	2990	2990	2
655	20240117	100400	7651645	2985	2985	2985	2985	536
656	20240117	100300	6051685	2985	2985	2985	2985	0
657	20240117	100200	6051685	2985	2985	2985	2985	0
658	20240117	100100	6051685	2985	2985	2985	2985	0
659	20240117	100000	6051685	2985	2985	2985	2985	0
660	20240117	095900	6051685	2985	2985	2985	2985	12
661	20240117	095800	6015865	2990	2990	2990	2990	0
662	20240117	095700	6015865	2990	2990	2990	2990	0
663	20240117	095600	6015865	2990	2990	2990	2990	0
664	20240117	095500	6015865	2990	2990	2990	2990	0
665	20240117	095400	6015865	2990	2990	2990	2990	0
666	20240117	095300	6015865	2990	2990	2990	2990	3
667	20240117	095200	6006895	2990	2990	2990	2990	0
668	20240117	095100	6006895	2990	2990	2990	2990	0
669	20240117	095000	6006895	2990	2990	2990	2990	0
670	20240117	094900	6006895	2990	2990	2990	2990	0
671	20240117	094800	6006895	2990	2990	2990	2990	0
672	20240117	094700	6006895	2990	2990	2990	2990	1
673	20240117	094600	6003905	2990	2990	2990	2990	0
674	20240117	094500	6003905	2990	2990	2990	2990	1
675	20240117	094400	6000915	2990	2990	2990	2990	0
676	20240117	094300	6000915	2990	2990	2990	2990	7
677	20240117	094200	5979985	2990	2990	2990	2990	0
678	20240117	094100	5979985	2990	2990	2990	2990	0
679	20240117	094000	5979985	2990	2990	2990	2990	7
680	20240117	093900	5959055	2990	2990	2990	2990	0
681	20240117	093800	5959055	2990	2990	2990	2990	0
682	20240117	093700	5959055	2990	2990	2990	2990	0
683	20240117	093600	5959055	2990	2990	2990	2990	0
684	20240117	093500	5959055	2990	2990	2990	2990	0
685	20240117	093400	5959055	2990	2990	2990	2990	0
686	20240117	093300	5959055	2990	2980	2990	2980	205
687	20240117	093200	5348105	2995	2980	2995	2980	22
688	20240117	093100	5282490	2980	2980	2980	2980	0
689	20240117	093000	5282490	2980	2980	2980	2980	5
690	20240117	092900	5267590	2995	2995	2995	2995	0
691	20240117	092800	5267590	2995	2995	2995	2995	0
692	20240117	092700	5267590	2995	2995	2995	2995	0
693	20240117	092600	5267590	2995	2995	2995	2995	0
694	20240117	092500	5267590	2995	2995	2995	2995	0
695	20240117	092400	5267590	2995	2990	2995	2990	40
696	20240117	092300	5147970	2990	2990	2990	2990	5
697	20240117	092200	5133020	2980	2980	2980	2980	248
698	20240117	092100	4393980	2990	2990	2990	2990	0
699	20240117	092000	4393980	2990	2985	2990	2980	20
700	20240117	091900	4334220	2985	2985	2985	2985	100
701	20240117	091800	4035720	2985	2985	2985	2985	1
702	20240117	091700	4032735	2990	2990	2990	2990	0
703	20240117	091600	4032735	2990	2990	2990	2990	0
704	20240117	091500	4032735	2990	2990	2990	2990	0
705	20240117	091400	4032735	2990	2990	2990	2990	0
706	20240117	091300	4032735	2990	2990	2990	2990	0
707	20240117	091200	4032735	2990	2990	2990	2990	0
708	20240117	091100	4032735	2990	2990	2990	2990	0
709	20240117	091000	4032735	2990	2990	2990	2990	0
710	20240117	090900	4032735	2990	2990	2990	2990	0
711	20240117	090800	4032735	2990	2990	2990	2990	0
712	20240117	090700	4032735	2990	2980	2990	2980	321
713	20240117	090600	3073450	2990	2975	2990	2960	888
714	20240117	090500	435050	2995	2985	2995	2985	3
715	20240117	090400	426080	2980	2980	2980	2980	110
716	20240117	090300	98280	2990	2990	2990	2990	1
717	20240117	090200	95290	2990	2990	2990	2990	1
718	20240117	090100	92300	2990	2990	2990	2990	0
719	20240117	090000	92300	2990	2975	2990	2975	31