KissMeData/021650/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190700	68235040	2860	2860	2860	2860	680
3	20240115	190600	68235040	2860	2860	2860	2860	0
4	20240115	190500	68235040	2860	2860	2860	2860	0
5	20240115	190400	68235040	2860	2860	2860	2860	0
6	20240115	190300	68235040	2860	2860	2860	2860	0
7	20240115	190200	68235040	2860	2860	2860	2860	0
8	20240115	190100	68235040	2860	2860	2860	2860	0
9	20240115	190000	68235040	2860	2860	2860	2860	0
10	20240115	185900	68235040	2860	2860	2860	2860	0
11	20240115	185800	68235040	2860	2860	2860	2860	0
12	20240115	185700	68235040	2860	2860	2860	2860	0
13	20240115	185600	68235040	2860	2860	2860	2860	0
14	20240115	185500	68235040	2860	2860	2860	2860	0
15	20240115	185400	68235040	2860	2860	2860	2860	0
16	20240115	185300	68235040	2860	2860	2860	2860	0
17	20240115	185200	68235040	2860	2860	2860	2860	0
18	20240115	185100	68235040	2860	2860	2860	2860	0
19	20240115	185000	68235040	2860	2860	2860	2860	0
20	20240115	184900	68235040	2860	2860	2860	2860	0
21	20240115	184800	68235040	2860	2860	2860	2860	0
22	20240115	184700	68235040	2860	2860	2860	2860	0
23	20240115	184600	68235040	2860	2860	2860	2860	0
24	20240115	184500	68235040	2860	2860	2860	2860	0
25	20240115	184400	68235040	2860	2860	2860	2860	0
26	20240115	184300	68235040	2860	2860	2860	2860	0
27	20240115	184200	68235040	2860	2860	2860	2860	0
28	20240115	184100	68235040	2860	2860	2860	2860	0
29	20240115	184000	68235040	2860	2860	2860	2860	0
30	20240115	183900	68235040	2860	2860	2860	2860	0
31	20240115	183800	68235040	2860	2860	2860	2860	0
32	20240115	183700	68235040	2860	2860	2860	2860	680
33	20240115	183600	68235040	2860	2860	2860	2860	0
34	20240115	183500	68235040	2860	2860	2860	2860	0
35	20240115	183400	68235040	2860	2860	2860	2860	0
36	20240115	183300	68235040	2860	2860	2860	2860	0
37	20240115	183200	68235040	2860	2860	2860	2860	0
38	20240115	183100	68235040	2860	2860	2860	2860	0
39	20240115	183000	68235040	2860	2860	2860	2860	0
40	20240115	182900	68235040	2860	2860	2860	2860	0
41	20240115	182800	68235040	2860	2860	2860	2860	0
42	20240115	182700	68235040	2860	2860	2860	2860	0
43	20240115	182600	68235040	2860	2860	2860	2860	0
44	20240115	182500	68235040	2860	2860	2860	2860	0
45	20240115	182400	68235040	2860	2860	2860	2860	0
46	20240115	182300	68235040	2860	2860	2860	2860	0
47	20240115	182200	68235040	2860	2860	2860	2860	0
48	20240115	182100	68235040	2860	2860	2860	2860	0
49	20240115	182000	68235040	2860	2860	2860	2860	0
50	20240115	181900	68235040	2860	2860	2860	2860	0
51	20240115	181800	68235040	2860	2860	2860	2860	0
52	20240115	181700	68235040	2860	2860	2860	2860	0
53	20240115	181600	68235040	2860	2860	2860	2860	0
54	20240115	181500	68235040	2860	2860	2860	2860	0
55	20240115	181400	68235040	2860	2860	2860	2860	0
56	20240115	181300	68235040	2860	2860	2860	2860	0
57	20240115	181200	68235040	2860	2860	2860	2860	0
58	20240115	181100	68235040	2860	2860	2860	2860	0
59	20240115	181000	68235040	2860	2860	2860	2860	0
60	20240115	180900	68235040	2860	2860	2860	2860	0
61	20240115	180800	68235040	2860	2860	2860	2860	0
62	20240115	180700	68235040	2860	2860	2860	2860	680
63	20240115	180600	68235040	2860	2860	2860	2860	0
64	20240115	180500	68235040	2860	2860	2860	2860	0
65	20240115	180400	68235040	2860	2860	2860	2860	0
66	20240115	180300	68235040	2860	2860	2860	2860	0
67	20240115	180200	68235040	2860	2860	2860	2860	0
68	20240115	180100	68235040	2860	2860	2860	2860	0
69	20240115	180000	68235040	2860	2860	2860	2860	0
70	20240115	175900	68235040	2860	2860	2860	2860	0
71	20240115	175800	68235040	2860	2860	2860	2860	0
72	20240115	175700	68235040	2860	2860	2860	2860	0
73	20240115	175600	68235040	2860	2860	2860	2860	0
74	20240115	175500	68235040	2860	2860	2860	2860	0
75	20240115	175400	68235040	2860	2860	2860	2860	0
76	20240115	175300	68235040	2860	2860	2860	2860	0
77	20240115	175200	68235040	2860	2860	2860	2860	0
78	20240115	175100	68235040	2860	2860	2860	2860	0
79	20240115	175000	68235040	2860	2860	2860	2860	0
80	20240115	174900	68235040	2860	2860	2860	2860	0
81	20240115	174800	68235040	2860	2860	2860	2860	0
82	20240115	174700	68235040	2860	2860	2860	2860	0
83	20240115	174600	68235040	2860	2860	2860	2860	0
84	20240115	174500	68235040	2860	2860	2860	2860	0
85	20240115	174400	68235040	2860	2860	2860	2860	0
86	20240115	174300	68235040	2860	2860	2860	2860	0
87	20240115	174200	68235040	2860	2860	2860	2860	0
88	20240115	174100	68235040	2860	2860	2860	2860	0
89	20240115	174000	68235040	2860	2860	2860	2860	0
90	20240115	173900	68235040	2860	2860	2860	2860	0
91	20240115	173800	68235040	2860	2860	2860	2860	0
92	20240115	173700	68235040	2860	2860	2860	2860	680
93	20240115	173600	68235040	2860	2860	2860	2860	0
94	20240115	173500	68235040	2860	2860	2860	2860	0
95	20240115	173400	68235040	2860	2860	2860	2860	0
96	20240115	173300	68235040	2860	2860	2860	2860	0
97	20240115	173200	68235040	2860	2860	2860	2860	0
98	20240115	173100	68235040	2860	2860	2860	2860	0
99	20240115	173000	68235040	2860	2860	2860	2860	0
100	20240115	172900	68235040	2860	2860	2860	2860	0
101	20240115	172800	68235040	2860	2860	2860	2860	0
102	20240115	172700	68235040	2860	2860	2860	2860	0
103	20240115	172600	68235040	2860	2860	2860	2860	0
104	20240115	172500	68235040	2860	2860	2860	2860	0
105	20240115	172400	68235040	2860	2860	2860	2860	0
106	20240115	172300	68235040	2860	2860	2860	2860	0
107	20240115	172200	68235040	2860	2860	2860	2860	0
108	20240115	172100	68235040	2860	2860	2860	2860	0
109	20240115	172000	68235040	2860	2860	2860	2860	0
110	20240115	171900	68235040	2860	2860	2860	2860	0
111	20240115	171800	68235040	2860	2860	2860	2860	0
112	20240115	171700	68235040	2860	2860	2860	2860	0
113	20240115	171600	68235040	2860	2860	2860	2860	0
114	20240115	171500	68235040	2860	2860	2860	2860	0
115	20240115	171400	68235040	2860	2860	2860	2860	0
116	20240115	171300	68235040	2860	2860	2860	2860	0
117	20240115	171200	68235040	2860	2860	2860	2860	0
118	20240115	171100	68235040	2860	2860	2860	2860	0
119	20240115	171000	68235040	2860	2860	2860	2860	0
120	20240115	170900	68235040	2860	2860	2860	2860	0
121	20240115	170800	68235040	2860	2860	2860	2860	0
122	20240115	170700	68235040	2860	2860	2860	2860	680
123	20240115	170600	68235040	2860	2860	2860	2860	0
124	20240115	170500	68235040	2860	2860	2860	2860	0
125	20240115	170400	68235040	2860	2860	2860	2860	0
126	20240115	170300	68235040	2860	2860	2860	2860	0
127	20240115	170200	68235040	2860	2860	2860	2860	0
128	20240115	170100	68235040	2860	2860	2860	2860	0
129	20240115	170000	68235040	2860	2860	2860	2860	0
130	20240115	165900	68235040	2860	2860	2860	2860	0
131	20240115	165800	68235040	2860	2860	2860	2860	0
132	20240115	165700	68235040	2860	2860	2860	2860	0
133	20240115	165600	68235040	2860	2860	2860	2860	0
134	20240115	165500	68235040	2860	2860	2860	2860	0
135	20240115	165400	68235040	2860	2860	2860	2860	0
136	20240115	165300	68235040	2860	2860	2860	2860	0
137	20240115	165200	68235040	2860	2860	2860	2860	0
138	20240115	165100	68235040	2860	2860	2860	2860	0
139	20240115	165000	68235040	2860	2860	2860	2860	0
140	20240115	164900	68235040	2860	2860	2860	2860	0
141	20240115	164800	68235040	2860	2860	2860	2860	0
142	20240115	164700	68235040	2860	2860	2860	2860	0
143	20240115	164600	68235040	2860	2860	2860	2860	0
144	20240115	164500	68235040	2860	2860	2860	2860	0
145	20240115	164400	68235040	2860	2860	2860	2860	0
146	20240115	164300	68235040	2860	2860	2860	2860	0
147	20240115	164200	68235040	2860	2860	2860	2860	0
148	20240115	164100	68235040	2860	2860	2860	2860	0
149	20240115	164000	68235040	2860	2860	2860	2860	0
150	20240115	163900	68235040	2860	2860	2860	2860	0
151	20240115	163800	68235040	2860	2860	2860	2860	0
152	20240115	163700	68235040	2860	2860	2860	2860	680
153	20240115	163600	68235040	2860	2860	2860	2860	0
154	20240115	163500	68235040	2860	2860	2860	2860	0
155	20240115	163400	68235040	2860	2860	2860	2860	0
156	20240115	163300	68235040	2860	2860	2860	2860	0
157	20240115	163200	68235040	2860	2860	2860	2860	0
158	20240115	163100	68235040	2860	2860	2860	2860	0
159	20240115	163000	68235040	2860	2860	2860	2860	0
160	20240115	162900	68235040	2860	2860	2860	2860	0
161	20240115	162800	68235040	2860	2860	2860	2860	0
162	20240115	162700	68235040	2860	2860	2860	2860	0
163	20240115	162600	68235040	2860	2860	2860	2860	0
164	20240115	162500	68235040	2860	2860	2860	2860	0
165	20240115	162400	68235040	2860	2860	2860	2860	0
166	20240115	162300	68235040	2860	2860	2860	2860	0
167	20240115	162200	68235040	2860	2860	2860	2860	0
168	20240115	162100	68235040	2860	2860	2860	2860	0
169	20240115	162000	68235040	2860	2860	2860	2860	0
170	20240115	161900	68235040	2860	2860	2860	2860	0
171	20240115	161800	68235040	2860	2860	2860	2860	0
172	20240115	161700	68235040	2860	2860	2860	2860	0
173	20240115	161600	68235040	2860	2860	2860	2860	0
174	20240115	161500	68235040	2860	2860	2860	2860	0
175	20240115	161400	68235040	2860	2860	2860	2860	0
176	20240115	161300	68235040	2860	2860	2860	2860	0
177	20240115	161200	68235040	2860	2860	2860	2860	0
178	20240115	161100	68235040	2860	2860	2860	2860	0
179	20240115	161000	68235040	2860	2860	2860	2860	0
180	20240115	160900	68235040	2860	2860	2860	2860	0
181	20240115	160800	68235040	2860	2860	2860	2860	0
182	20240115	160700	68235040	2860	2860	2860	2860	680
183	20240115	160600	68235040	2860	2860	2860	2860	0
184	20240115	160500	68235040	2860	2860	2860	2860	0
185	20240115	160400	68235040	2860	2860	2860	2860	0
186	20240115	160300	68235040	2860	2860	2860	2860	0
187	20240115	160200	68235040	2860	2860	2860	2860	0
188	20240115	160100	68235040	2860	2860	2860	2860	0
189	20240115	160000	68235040	2860	2860	2860	2860	0
190	20240115	155900	68235040	2860	2860	2860	2860	0
191	20240115	155800	68235040	2860	2860	2860	2860	0
192	20240115	155700	68235040	2860	2860	2860	2860	0
193	20240115	155600	68235040	2860	2860	2860	2860	0
194	20240115	155500	68235040	2860	2860	2860	2860	0
195	20240115	155400	68235040	2860	2860	2860	2860	0
196	20240115	155300	68235040	2860	2860	2860	2860	0
197	20240115	155200	68235040	2860	2860	2860	2860	0
198	20240115	155100	68235040	2860	2860	2860	2860	0
199	20240115	155000	68235040	2860	2860	2860	2860	0
200	20240115	154900	68235040	2860	2860	2860	2860	0
201	20240115	154800	68235040	2860	2860	2860	2860	0
202	20240115	154700	68235040	2860	2860	2860	2860	0
203	20240115	154600	68235040	2860	2860	2860	2860	0
204	20240115	154500	68235040	2860	2860	2860	2860	0
205	20240115	154400	68235040	2860	2860	2860	2860	0
206	20240115	154300	68235040	2860	2860	2860	2860	0
207	20240115	154200	68235040	2860	2860	2860	2860	0
208	20240115	154100	68235040	2860	2860	2860	2860	0
209	20240115	154000	68235040	2860	2860	2860	2860	0
210	20240115	153900	68235040	2860	2860	2860	2860	0
211	20240115	153800	68235040	2860	2860	2860	2860	0
212	20240115	153700	68235040	2860	2860	2860	2860	680
213	20240115	153600	68235040	2860	2860	2860	2860	0
214	20240115	153500	68235040	2860	2860	2860	2860	0
215	20240115	153400	68235040	2860	2860	2860	2860	0
216	20240115	153300	68235040	2860	2860	2860	2860	0
217	20240115	153200	68235040	2860	2860	2860	2860	0
218	20240115	153100	68235040	2860	2860	2860	2860	0
219	20240115	153000	68235040	2860	2860	2860	2860	680
220	20240115	152900	66290240	2860	2860	2860	2860	0
221	20240115	152800	66290240	2860	2860	2860	2860	0
222	20240115	152700	66290240	2860	2860	2860	2860	0
223	20240115	152600	66290240	2860	2860	2860	2860	0
224	20240115	152500	66290240	2860	2860	2860	2860	0
225	20240115	152400	66290240	2860	2860	2860	2860	0
226	20240115	152300	66290240	2860	2860	2860	2860	0
227	20240115	152200	66290240	2860	2860	2860	2860	0
228	20240115	152100	66290240	2860	2860	2860	2860	0
229	20240115	152000	66290240	2860	2860	2860	2860	0
230	20240115	151900	66290240	2860	2860	2860	2860	0
231	20240115	151800	66290240	2860	2860	2860	2860	0
232	20240115	151700	66290240	2860	2860	2860	2860	8
233	20240115	151600	66267360	2840	2840	2840	2840	0
234	20240115	151500	66267360	2840	2840	2840	2835	1674
235	20240115	151400	61520085	2840	2840	2840	2840	0
236	20240115	151300	61520085	2840	2840	2840	2840	0
237	20240115	151200	61520085	2840	2840	2840	2840	219
238	20240115	151100	60898125	2835	2840	2840	2835	158
239	20240115	151000	60449490	2840	2840	2840	2840	594
240	20240115	150900	58762530	2855	2855	2855	2855	0
241	20240115	150800	58762530	2855	2855	2855	2855	0
242	20240115	150700	58762530	2855	2855	2855	2855	0
243	20240115	150600	58762530	2855	2850	2855	2850	30
244	20240115	150500	58676920	2840	2840	2840	2840	0
245	20240115	150400	58676920	2840	2840	2840	2840	429
246	20240115	150300	57458560	2835	2835	2835	2835	0
247	20240115	150200	57458560	2835	2835	2835	2835	0
248	20240115	150100	57458560	2835	2835	2835	2835	0
249	20240115	150000	57458560	2835	2835	2835	2835	0
250	20240115	145900	57458560	2835	2835	2835	2835	0
251	20240115	145800	57458560	2835	2835	2835	2835	1
252	20240115	145700	57455725	2855	2855	2855	2855	0
253	20240115	145600	57455725	2855	2850	2855	2850	9
254	20240115	145500	57430070	2855	2855	2855	2855	0
255	20240115	145400	57430070	2855	2855	2855	2855	0
256	20240115	145300	57430070	2855	2855	2855	2855	0
257	20240115	145200	57430070	2855	2855	2855	2855	0
258	20240115	145100	57430070	2855	2855	2855	2855	0
259	20240115	145000	57430070	2855	2850	2855	2850	123
260	20240115	144900	57078955	2835	2850	2855	2835	392
261	20240115	144800	55966280	2850	2850	2850	2850	2
262	20240115	144700	55960580	2850	2840	2850	2840	858
263	20240115	144600	53523850	2840	2840	2840	2840	19
264	20240115	144500	53469890	2835	2835	2835	2835	164
265	20240115	144400	53004950	2840	2840	2840	2840	182
266	20240115	144300	52488070	2840	2840	2840	2840	0
267	20240115	144200	52488070	2840	2835	2840	2835	1163
268	20240115	144100	49190890	2840	2840	2840	2840	0
269	20240115	144000	49190890	2840	2840	2840	2840	0
270	20240115	143900	49190890	2840	2840	2840	2840	0
271	20240115	143800	49190890	2840	2840	2840	2840	2
272	20240115	143700	49185210	2840	2845	2845	2840	1350
273	20240115	143600	45349295	2865	2865	2865	2865	1
274	20240115	143500	45346430	2840	2850	2850	2840	196
275	20240115	143400	44789200	2865	2860	2865	2860	366
276	20240115	143300	43740630	2865	2860	2865	2860	124
277	20240115	143200	43385615	2860	2855	2860	2855	6
278	20240115	143100	43368475	2840	2840	2840	2840	0
279	20240115	143000	43368475	2840	2840	2840	2840	0
280	20240115	142900	43368475	2840	2840	2840	2840	0
281	20240115	142800	43368475	2840	2840	2840	2840	0
282	20240115	142700	43368475	2840	2840	2840	2840	0
283	20240115	142600	43368475	2840	2840	2840	2840	0
284	20240115	142500	43368475	2840	2840	2840	2840	100
285	20240115	142400	43084475	2840	2840	2840	2840	0
286	20240115	142300	43084475	2840	2840	2840	2840	0
287	20240115	142200	43084475	2840	2840	2840	2840	0
288	20240115	142100	43084475	2840	2840	2840	2840	153
289	20240115	142000	42649955	2840	2840	2840	2840	0
290	20240115	141900	42649955	2840	2840	2840	2840	0
291	20240115	141800	42649955	2840	2840	2840	2840	291
292	20240115	141700	41823515	2860	2855	2860	2855	6
293	20240115	141600	41806380	2860	2860	2860	2860	124
294	20240115	141500	41451740	2860	2855	2860	2850	21
295	20240115	141400	41391720	2865	2865	2865	2865	1
296	20240115	141300	41388855	2850	2850	2850	2850	183
297	20240115	141200	40867305	2860	2860	2860	2860	0
298	20240115	141100	40867305	2860	2860	2860	2860	0
299	20240115	141000	40867305	2860	2860	2860	2860	0
300	20240115	140900	40867305	2860	2860	2860	2860	0
301	20240115	140800	40867305	2860	2860	2860	2860	0
302	20240115	140700	40867305	2860	2860	2860	2860	0
303	20240115	140600	40867305	2860	2860	2860	2860	0
304	20240115	140500	40867305	2860	2860	2860	2860	0
305	20240115	140400	40867305	2860	2860	2860	2860	0
306	20240115	140300	40867305	2860	2860	2860	2860	0
307	20240115	140200	40867305	2860	2860	2860	2860	100
308	20240115	140100	40581305	2860	2860	2860	2860	0
309	20240115	140000	40581305	2860	2860	2860	2860	0
310	20240115	135900	40581305	2860	2860	2860	2860	124
311	20240115	135800	40226665	2860	2860	2860	2860	1
312	20240115	135700	40223805	2855	2855	2855	2855	0
313	20240115	135600	40223805	2855	2855	2855	2855	0
314	20240115	135500	40223805	2855	2855	2855	2855	3
315	20240115	135400	40215240	2860	2860	2860	2860	0
316	20240115	135300	40215240	2860	2860	2860	2860	0
317	20240115	135200	40215240	2860	2860	2860	2860	0
318	20240115	135100	40215240	2860	2860	2860	2860	1
319	20240115	135000	40212380	2860	2855	2860	2855	52
320	20240115	134900	40063915	2860	2860	2860	2860	0
321	20240115	134800	40063915	2860	2860	2860	2860	0
322	20240115	134700	40063915	2860	2860	2860	2860	0
323	20240115	134600	40063915	2860	2860	2860	2860	0
324	20240115	134500	40063915	2860	2860	2860	2860	10
325	20240115	134400	40035315	2855	2855	2855	2855	4
326	20240115	134300	40023895	2855	2855	2855	2855	4
327	20240115	134200	40012475	2855	2860	2860	2855	128
328	20240115	134100	39646415	2860	2860	2860	2860	0
329	20240115	134000	39646415	2860	2860	2860	2860	0
330	20240115	133900	39646415	2860	2860	2860	2860	0
331	20240115	133800	39646415	2860	2860	2860	2860	0
332	20240115	133700	39646415	2860	2860	2860	2860	0
333	20240115	133600	39646415	2860	2860	2860	2860	0
334	20240115	133500	39646415	2860	2860	2860	2860	0
335	20240115	133400	39646415	2860	2860	2860	2860	2
336	20240115	133300	39640695	2860	2860	2860	2860	0
337	20240115	133200	39640695	2860	2860	2860	2860	0
338	20240115	133100	39640695	2860	2860	2860	2860	1
339	20240115	133000	39637835	2850	2850	2850	2850	0
340	20240115	132900	39637835	2850	2850	2850	2850	0
341	20240115	132800	39637835	2850	2850	2850	2850	0
342	20240115	132700	39637835	2850	2850	2850	2850	22
343	20240115	132600	39575135	2850	2850	2850	2850	0
344	20240115	132500	39575135	2850	2850	2850	2850	124
345	20240115	132400	39221735	2850	2850	2850	2850	1
346	20240115	132300	39218885	2860	2860	2860	2860	0
347	20240115	132200	39218885	2860	2860	2860	2860	0
348	20240115	132100	39218885	2860	2860	2860	2860	0
349	20240115	132000	39218885	2860	2855	2860	2855	2
350	20240115	131900	39213170	2860	2860	2860	2860	30
351	20240115	131800	39127370	2860	2860	2860	2860	0
352	20240115	131700	39127370	2860	2860	2860	2860	0
353	20240115	131600	39127370	2860	2860	2860	2860	0
354	20240115	131500	39127370	2860	2855	2860	2855	19
355	20240115	131400	39073120	2840	2840	2840	2840	0
356	20240115	131300	39073120	2840	2840	2840	2840	0
357	20240115	131200	39073120	2840	2840	2840	2840	403
358	20240115	131100	37928600	2840	2840	2840	2840	109
359	20240115	131000	37619040	2840	2840	2840	2840	190
360	20240115	130900	37079440	2840	2845	2845	2840	1338
361	20240115	130800	33278585	2860	2855	2860	2855	479
362	20240115	130700	31909330	2855	2855	2855	2855	11
363	20240115	130600	31877925	2855	2855	2855	2855	3
364	20240115	130500	31869360	2855	2855	2855	2855	0
365	20240115	130400	31869360	2855	2855	2855	2855	0
366	20240115	130300	31869360	2855	2855	2855	2855	1
367	20240115	130200	31866505	2855	2855	2855	2855	0
368	20240115	130100	31866505	2855	2855	2855	2855	0
369	20240115	130000	31866505	2855	2855	2855	2855	0
370	20240115	125900	31866505	2855	2855	2855	2855	0
371	20240115	125800	31866505	2855	2855	2855	2855	0
372	20240115	125700	31866505	2855	2855	2855	2855	0
373	20240115	125600	31866505	2855	2855	2855	2855	0
374	20240115	125500	31866505	2855	2855	2855	2855	15
375	20240115	125400	31823680	2860	2860	2860	2860	0
376	20240115	125300	31823680	2860	2860	2860	2860	0
377	20240115	125200	31823680	2860	2860	2860	2860	0
378	20240115	125100	31823680	2860	2860	2860	2860	124
379	20240115	125000	31469040	2860	2860	2860	2860	0
380	20240115	124900	31469040	2860	2860	2860	2860	0
381	20240115	124800	31469040	2860	2860	2860	2860	0
382	20240115	124700	31469040	2860	2860	2860	2860	0
383	20240115	124600	31469040	2860	2860	2860	2860	0
384	20240115	124500	31469040	2860	2860	2860	2860	1
385	20240115	124400	31466180	2845	2845	2845	2845	0
386	20240115	124300	31466180	2845	2845	2845	2845	0
387	20240115	124200	31466180	2845	2855	2855	2845	150
388	20240115	124100	31038950	2860	2860	2860	2860	0
389	20240115	124000	31038950	2860	2860	2860	2860	0
390	20240115	123900	31038950	2860	2860	2860	2860	1
391	20240115	123800	31036090	2855	2855	2855	2855	42
392	20240115	123700	30916180	2855	2855	2855	2855	26
393	20240115	123600	30841950	2860	2860	2860	2860	0
394	20240115	123500	30841950	2860	2860	2860	2860	0
395	20240115	123400	30841950	2860	2860	2860	2860	124
396	20240115	123300	30487310	2860	2860	2860	2860	0
397	20240115	123200	30487310	2860	2860	2860	2860	0
398	20240115	123100	30487310	2860	2860	2860	2860	8
399	20240115	123000	30464430	2860	2860	2860	2860	0
400	20240115	122900	30464430	2860	2860	2860	2860	0
401	20240115	122800	30464430	2860	2860	2860	2860	1
402	20240115	122700	30461570	2860	2860	2860	2860	49
403	20240115	122600	30321430	2860	2860	2860	2860	21
404	20240115	122500	30261370	2865	2865	2865	2865	0
405	20240115	122400	30261370	2865	2865	2865	2865	0
406	20240115	122300	30261370	2865	2865	2865	2865	0
407	20240115	122200	30261370	2865	2865	2865	2865	0
408	20240115	122100	30261370	2865	2865	2865	2865	0
409	20240115	122000	30261370	2865	2865	2865	2865	0
410	20240115	121900	30261370	2865	2865	2865	2865	0
411	20240115	121800	30261370	2865	2865	2865	2865	0
412	20240115	121700	30261370	2865	2865	2865	2865	124
413	20240115	121600	29906110	2870	2870	2870	2870	0
414	20240115	121500	29906110	2870	2870	2870	2870	0
415	20240115	121400	29906110	2870	2870	2870	2870	0
416	20240115	121300	29906110	2870	2870	2870	2870	0
417	20240115	121200	29906110	2870	2870	2870	2870	0
418	20240115	121100	29906110	2870	2870	2870	2870	0
419	20240115	121000	29906110	2870	2870	2870	2870	0
420	20240115	120900	29906110	2870	2870	2870	2870	0
421	20240115	120800	29906110	2870	2870	2870	2870	0
422	20240115	120700	29906110	2870	2870	2870	2870	0
423	20240115	120600	29906110	2870	2870	2870	2870	0
424	20240115	120500	29906110	2870	2870	2870	2870	0
425	20240115	120400	29906110	2870	2870	2870	2870	0
426	20240115	120300	29906110	2870	2870	2870	2870	0
427	20240115	120200	29906110	2870	2870	2870	2870	0
428	20240115	120100	29906110	2870	2870	2870	2870	0
429	20240115	120000	29906110	2870	2870	2870	2870	125
430	20240115	115900	29547360	2870	2870	2870	2870	0
431	20240115	115800	29547360	2870	2870	2870	2870	0
432	20240115	115700	29547360	2870	2870	2870	2870	0
433	20240115	115600	29547360	2870	2870	2870	2870	0
434	20240115	115500	29547360	2870	2870	2870	2870	0
435	20240115	115400	29547360	2870	2870	2870	2870	0
436	20240115	115300	29547360	2870	2870	2870	2870	0
437	20240115	115200	29547360	2870	2870	2870	2870	0
438	20240115	115100	29547360	2870	2870	2870	2870	0
439	20240115	115000	29547360	2870	2870	2870	2870	0
440	20240115	114900	29547360	2870	2850	2870	2850	50
441	20240115	114800	29404840	2850	2860	2860	2850	238
442	20240115	114700	28725830	2870	2870	2870	2870	0
443	20240115	114600	28725830	2870	2870	2870	2870	0
444	20240115	114500	28725830	2870	2870	2870	2870	0
445	20240115	114400	28725830	2870	2870	2870	2870	0
446	20240115	114300	28725830	2870	2865	2870	2865	298
447	20240115	114200	27871985	2860	2860	2860	2860	30
448	20240115	114100	27786185	2860	2860	2860	2860	70
449	20240115	114000	27585985	2865	2865	2865	2865	0
450	20240115	113900	27585985	2865	2865	2865	2865	0
451	20240115	113800	27585985	2865	2865	2865	2865	0
452	20240115	113700	27585985	2865	2865	2865	2865	0
453	20240115	113600	27585985	2865	2865	2865	2865	0
454	20240115	113500	27585985	2865	2865	2865	2865	0
455	20240115	113400	27585985	2865	2865	2865	2865	0
456	20240115	113300	27585985	2865	2865	2865	2865	0
457	20240115	113200	27585985	2865	2865	2865	2865	0
458	20240115	113100	27585985	2865	2865	2865	2865	0
459	20240115	113000	27585985	2865	2865	2865	2865	0
460	20240115	112900	27585985	2865	2865	2865	2865	0
461	20240115	112800	27585985	2865	2865	2865	2865	0
462	20240115	112700	27585985	2865	2865	2865	2865	0
463	20240115	112600	27585985	2865	2860	2865	2860	125
464	20240115	112500	27228440	2860	2860	2860	2860	0
465	20240115	112400	27228440	2860	2860	2860	2860	0
466	20240115	112300	27228440	2860	2860	2860	2860	2
467	20240115	112200	27222720	2865	2865	2865	2865	0
468	20240115	112100	27222720	2865	2865	2865	2865	5
469	20240115	112000	27208395	2865	2865	2865	2865	0
470	20240115	111900	27208395	2865	2865	2865	2865	0
471	20240115	111800	27208395	2865	2865	2865	2865	0
472	20240115	111700	27208395	2865	2865	2865	2865	0
473	20240115	111600	27208395	2865	2865	2865	2865	0
474	20240115	111500	27208395	2865	2865	2865	2865	0
475	20240115	111400	27208395	2865	2865	2865	2865	0
476	20240115	111300	27208395	2865	2865	2865	2865	65
477	20240115	111200	27022170	2870	2870	2870	2870	783
478	20240115	111100	24774960	2865	2865	2865	2865	1017
479	20240115	111000	21861255	2865	2865	2865	2865	0
480	20240115	110900	21861255	2865	2865	2865	2865	124
481	20240115	110800	21505995	2865	2865	2865	2865	0
482	20240115	110700	21505995	2865	2865	2865	2865	0
483	20240115	110600	21505995	2865	2865	2865	2865	1
484	20240115	110500	21503130	2845	2865	2865	2845	23
485	20240115	110400	21437675	2845	2845	2845	2845	168
486	20240115	110300	20959715	2845	2845	2845	2845	4
487	20240115	110200	20948335	2845	2845	2845	2845	4
488	20240115	110100	20936955	2840	2845	2845	2840	77
489	20240115	110000	20718245	2845	2845	2845	2840	243
490	20240115	105900	20027110	2845	2845	2845	2845	1
491	20240115	105800	20024265	2845	2850	2850	2840	1659
492	20240115	105700	15309295	2865	2865	2865	2865	0
493	20240115	105600	15309295	2865	2865	2865	2865	0
494	20240115	105500	15309295	2865	2865	2865	2865	0
495	20240115	105400	15309295	2865	2865	2865	2865	0
496	20240115	105300	15309295	2865	2865	2865	2865	0
497	20240115	105200	15309295	2865	2865	2865	2865	124
498	20240115	105100	14954035	2865	2865	2865	2865	1
499	20240115	105000	14951170	2865	2865	2865	2865	0
500	20240115	104900	14951170	2865	2865	2865	2865	0
501	20240115	104800	14951170	2865	2865	2865	2865	0
502	20240115	104700	14951170	2865	2865	2865	2865	0
503	20240115	104600	14951170	2865	2865	2865	2865	0
504	20240115	104500	14951170	2865	2865	2865	2865	0
505	20240115	104400	14951170	2865	2865	2865	2865	0
506	20240115	104300	14951170	2865	2865	2865	2865	0
507	20240115	104200	14951170	2865	2865	2865	2865	0
508	20240115	104100	14951170	2865	2865	2865	2865	0
509	20240115	104000	14951170	2865	2865	2865	2865	0
510	20240115	103900	14951170	2865	2865	2865	2865	0
511	20240115	103800	14951170	2865	2850	2865	2850	8
512	20240115	103700	14928355	2865	2865	2865	2865	0
513	20240115	103600	14928355	2865	2865	2865	2865	0
514	20240115	103500	14928355	2865	2865	2865	2865	124
515	20240115	103400	14573095	2850	2850	2850	2850	41
516	20240115	103300	14456245	2865	2865	2865	2865	0
517	20240115	103200	14456245	2865	2865	2865	2865	3
518	20240115	103100	14447650	2865	2865	2865	2865	0
519	20240115	103000	14447650	2865	2865	2865	2865	0
520	20240115	102900	14447650	2865	2865	2865	2865	0
521	20240115	102800	14447650	2865	2865	2865	2865	0
522	20240115	102700	14447650	2865	2865	2865	2865	1
523	20240115	102600	14444785	2845	2845	2845	2845	0
524	20240115	102500	14444785	2845	2845	2845	2845	0
525	20240115	102400	14444785	2845	2845	2845	2845	0
526	20240115	102300	14444785	2845	2855	2855	2845	1000
527	20240115	102200	11591870	2865	2865	2865	2865	0
528	20240115	102100	11591870	2865	2865	2865	2865	0
529	20240115	102000	11591870	2865	2865	2865	2865	0
530	20240115	101900	11591870	2865	2865	2865	2865	0
531	20240115	101800	11591870	2865	2865	2865	2865	124
532	20240115	101700	11236610	2865	2865	2865	2865	0
533	20240115	101600	11236610	2865	2865	2865	2865	0
534	20240115	101500	11236610	2865	2865	2865	2865	0
535	20240115	101400	11236610	2865	2865	2865	2865	0
536	20240115	101300	11236610	2865	2865	2865	2865	0
537	20240115	101200	11236610	2865	2865	2865	2865	0
538	20240115	101100	11236610	2865	2865	2865	2865	0
539	20240115	101000	11236610	2865	2865	2865	2865	0
540	20240115	100900	11236610	2865	2865	2865	2865	0
541	20240115	100800	11236610	2865	2865	2865	2865	0
542	20240115	100700	11236610	2865	2865	2865	2865	0
543	20240115	100600	11236610	2865	2865	2865	2865	0
544	20240115	100500	11236610	2865	2865	2865	2865	0
545	20240115	100400	11236610	2865	2865	2865	2865	0
546	20240115	100300	11236610	2865	2865	2865	2865	10
547	20240115	100200	11207960	2865	2865	2865	2865	442
548	20240115	100100	9941630	2865	2865	2865	2865	124
549	20240115	100000	9586370	2865	2865	2865	2865	0
550	20240115	095900	9586370	2865	2865	2865	2865	0
551	20240115	095800	9586370	2865	2865	2865	2865	0
552	20240115	095700	9586370	2865	2865	2865	2865	0
553	20240115	095600	9586370	2865	2865	2865	2865	0
554	20240115	095500	9586370	2865	2865	2865	2865	0
555	20240115	095400	9586370	2865	2865	2865	2865	0
556	20240115	095300	9586370	2865	2865	2865	2865	0
557	20240115	095200	9586370	2865	2865	2865	2865	0
558	20240115	095100	9586370	2865	2865	2865	2865	0
559	20240115	095000	9586370	2865	2865	2865	2865	0
560	20240115	094900	9586370	2865	2865	2865	2865	1
561	20240115	094800	9583505	2870	2870	2870	2870	0
562	20240115	094700	9583505	2870	2870	2870	2870	0
563	20240115	094600	9583505	2870	2870	2870	2870	0
564	20240115	094500	9583505	2870	2870	2870	2870	0
565	20240115	094400	9583505	2870	2860	2870	2860	264
566	20240115	094300	8827440	2860	2860	2860	2860	111
567	20240115	094200	8509980	2860	2860	2860	2860	0
568	20240115	094100	8509980	2860	2850	2860	2850	86
569	20240115	094000	8264830	2850	2860	2860	2850	572
570	20240115	093900	6634620	2860	2860	2860	2860	0
571	20240115	093800	6634620	2860	2860	2860	2860	100
572	20240115	093700	6348620	2860	2860	2860	2860	0
573	20240115	093600	6348620	2860	2860	2860	2860	0
574	20240115	093500	6348620	2860	2860	2860	2860	0
575	20240115	093400	6348620	2860	2860	2860	2860	10
576	20240115	093300	6320020	2855	2855	2855	2855	67
577	20240115	093200	6128735	2855	2855	2855	2855	13
578	20240115	093100	6091620	2860	2860	2860	2860	0
579	20240115	093000	6091620	2860	2860	2860	2860	0
580	20240115	092900	6091620	2860	2860	2860	2860	0
581	20240115	092800	6091620	2860	2860	2860	2860	0
582	20240115	092700	6091620	2860	2860	2860	2860	4
583	20240115	092600	6080180	2855	2855	2855	2855	0
584	20240115	092500	6080180	2855	2855	2855	2855	0
585	20240115	092400	6080180	2855	2855	2855	2855	0
586	20240115	092300	6080180	2855	2860	2860	2855	58
587	20240115	092200	5914575	2860	2860	2860	2860	0
588	20240115	092100	5914575	2860	2860	2860	2860	0
589	20240115	092000	5914575	2860	2860	2860	2860	1
590	20240115	091900	5911715	2865	2865	2865	2865	2
591	20240115	091800	5905985	2845	2845	2845	2845	0
592	20240115	091700	5905985	2845	2845	2845	2845	490
593	20240115	091600	4511935	2845	2845	2845	2845	1
594	20240115	091500	4509090	2840	2840	2840	2840	45
595	20240115	091400	4381290	2840	2840	2840	2840	0
596	20240115	091300	4381290	2840	2840	2840	2840	18
597	20240115	091200	4330170	2845	2845	2845	2845	469
598	20240115	091100	2995865	2840	2840	2840	2840	80
599	20240115	091000	2768665	2840	2840	2840	2840	0
600	20240115	090900	2768665	2840	2845	2845	2840	365
601	20240115	090800	1731565	2845	2845	2845	2845	100
602	20240115	090700	1447065	2845	2845	2845	2845	0
603	20240115	090600	1447065	2845	2845	2845	2845	0
604	20240115	090500	1447065	2845	2845	2845	2845	3
605	20240115	090400	1438530	2845	2845	2845	2845	0
606	20240115	090300	1438530	2845	2845	2845	2845	0
607	20240115	090200	1438530	2845	2845	2845	2845	0
608	20240115	090100	1438530	2845	2845	2845	2845	27
609	20240115	090000	1361715	2845	2845	2845	2845	291