KissMeData/043360/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	192700	38864635	2905	2905	2905	2905	234
3	20240105	192600	38864635	2905	2905	2905	2905	0
4	20240105	192500	38864635	2905	2905	2905	2905	0
5	20240105	192400	38864635	2905	2905	2905	2905	0
6	20240105	192300	38864635	2905	2905	2905	2905	0
7	20240105	192200	38864635	2905	2905	2905	2905	0
8	20240105	192100	38864635	2905	2905	2905	2905	0
9	20240105	192000	38864635	2905	2905	2905	2905	0
10	20240105	191900	38864635	2905	2905	2905	2905	0
11	20240105	191800	38864635	2905	2905	2905	2905	0
12	20240105	191700	38864635	2905	2905	2905	2905	0
13	20240105	191600	38864635	2905	2905	2905	2905	0
14	20240105	191500	38864635	2905	2905	2905	2905	0
15	20240105	191400	38864635	2905	2905	2905	2905	0
16	20240105	191300	38864635	2905	2905	2905	2905	0
17	20240105	191200	38864635	2905	2905	2905	2905	0
18	20240105	191100	38864635	2905	2905	2905	2905	0
19	20240105	191000	38864635	2905	2905	2905	2905	0
20	20240105	190900	38864635	2905	2905	2905	2905	0
21	20240105	190800	38864635	2905	2905	2905	2905	0
22	20240105	190700	38864635	2905	2905	2905	2905	0
23	20240105	190600	38864635	2905	2905	2905	2905	0
24	20240105	190500	38864635	2905	2905	2905	2905	0
25	20240105	190400	38864635	2905	2905	2905	2905	0
26	20240105	190300	38864635	2905	2905	2905	2905	0
27	20240105	190200	38864635	2905	2905	2905	2905	0
28	20240105	190100	38864635	2905	2905	2905	2905	0
29	20240105	190000	38864635	2905	2905	2905	2905	0
30	20240105	185900	38864635	2905	2905	2905	2905	0
31	20240105	185800	38864635	2905	2905	2905	2905	0
32	20240105	185700	38864635	2905	2905	2905	2905	234
33	20240105	185600	38864635	2905	2905	2905	2905	0
34	20240105	185500	38864635	2905	2905	2905	2905	0
35	20240105	185400	38864635	2905	2905	2905	2905	0
36	20240105	185300	38864635	2905	2905	2905	2905	0
37	20240105	185200	38864635	2905	2905	2905	2905	0
38	20240105	185100	38864635	2905	2905	2905	2905	0
39	20240105	185000	38864635	2905	2905	2905	2905	0
40	20240105	184900	38864635	2905	2905	2905	2905	0
41	20240105	184800	38864635	2905	2905	2905	2905	0
42	20240105	184700	38864635	2905	2905	2905	2905	0
43	20240105	184600	38864635	2905	2905	2905	2905	0
44	20240105	184500	38864635	2905	2905	2905	2905	0
45	20240105	184400	38864635	2905	2905	2905	2905	0
46	20240105	184300	38864635	2905	2905	2905	2905	0
47	20240105	184200	38864635	2905	2905	2905	2905	0
48	20240105	184100	38864635	2905	2905	2905	2905	0
49	20240105	184000	38864635	2905	2905	2905	2905	0
50	20240105	183900	38864635	2905	2905	2905	2905	0
51	20240105	183800	38864635	2905	2905	2905	2905	0
52	20240105	183700	38864635	2905	2905	2905	2905	0
53	20240105	183600	38864635	2905	2905	2905	2905	0
54	20240105	183500	38864635	2905	2905	2905	2905	0
55	20240105	183400	38864635	2905	2905	2905	2905	0
56	20240105	183300	38864635	2905	2905	2905	2905	0
57	20240105	183200	38864635	2905	2905	2905	2905	0
58	20240105	183100	38864635	2905	2905	2905	2905	0
59	20240105	183000	38864635	2905	2905	2905	2905	0
60	20240105	182900	38864635	2905	2905	2905	2905	0
61	20240105	182800	38864635	2905	2905	2905	2905	0
62	20240105	182700	38864635	2905	2905	2905	2905	234
63	20240105	182600	38864635	2905	2905	2905	2905	0
64	20240105	182500	38864635	2905	2905	2905	2905	0
65	20240105	182400	38864635	2905	2905	2905	2905	0
66	20240105	182300	38864635	2905	2905	2905	2905	0
67	20240105	182200	38864635	2905	2905	2905	2905	0
68	20240105	182100	38864635	2905	2905	2905	2905	0
69	20240105	182000	38864635	2905	2905	2905	2905	0
70	20240105	181900	38864635	2905	2905	2905	2905	0
71	20240105	181800	38864635	2905	2905	2905	2905	0
72	20240105	181700	38864635	2905	2905	2905	2905	0
73	20240105	181600	38864635	2905	2905	2905	2905	0
74	20240105	181500	38864635	2905	2905	2905	2905	0
75	20240105	181400	38864635	2905	2905	2905	2905	0
76	20240105	181300	38864635	2905	2905	2905	2905	0
77	20240105	181200	38864635	2905	2905	2905	2905	0
78	20240105	181100	38864635	2905	2905	2905	2905	0
79	20240105	181000	38864635	2905	2905	2905	2905	0
80	20240105	180900	38864635	2905	2905	2905	2905	0
81	20240105	180800	38864635	2905	2905	2905	2905	0
82	20240105	180700	38864635	2905	2905	2905	2905	0
83	20240105	180600	38864635	2905	2905	2905	2905	0
84	20240105	180500	38864635	2905	2905	2905	2905	0
85	20240105	180400	38864635	2905	2905	2905	2905	0
86	20240105	180300	38864635	2905	2905	2905	2905	0
87	20240105	180200	38864635	2905	2905	2905	2905	0
88	20240105	180100	38864635	2905	2905	2905	2905	0
89	20240105	180000	38864635	2905	2905	2905	2905	0
90	20240105	175900	38864635	2905	2905	2905	2905	0
91	20240105	175800	38864635	2905	2905	2905	2905	0
92	20240105	175700	38864635	2905	2905	2905	2905	234
93	20240105	175600	38864635	2905	2905	2905	2905	0
94	20240105	175500	38864635	2905	2905	2905	2905	0
95	20240105	175400	38864635	2905	2905	2905	2905	0
96	20240105	175300	38864635	2905	2905	2905	2905	0
97	20240105	175200	38864635	2905	2905	2905	2905	0
98	20240105	175100	38864635	2905	2905	2905	2905	0
99	20240105	175000	38864635	2905	2905	2905	2905	0
100	20240105	174900	38864635	2905	2905	2905	2905	0
101	20240105	174800	38864635	2905	2905	2905	2905	0
102	20240105	174700	38864635	2905	2905	2905	2905	0
103	20240105	174600	38864635	2905	2905	2905	2905	0
104	20240105	174500	38864635	2905	2905	2905	2905	0
105	20240105	174400	38864635	2905	2905	2905	2905	0
106	20240105	174300	38864635	2905	2905	2905	2905	0
107	20240105	174200	38864635	2905	2905	2905	2905	0
108	20240105	174100	38864635	2905	2905	2905	2905	0
109	20240105	174000	38864635	2905	2905	2905	2905	0
110	20240105	173900	38864635	2905	2905	2905	2905	0
111	20240105	173800	38864635	2905	2905	2905	2905	0
112	20240105	173700	38864635	2905	2905	2905	2905	0
113	20240105	173600	38864635	2905	2905	2905	2905	0
114	20240105	173500	38864635	2905	2905	2905	2905	0
115	20240105	173400	38864635	2905	2905	2905	2905	0
116	20240105	173300	38864635	2905	2905	2905	2905	0
117	20240105	173200	38864635	2905	2905	2905	2905	0
118	20240105	173100	38864635	2905	2905	2905	2905	0
119	20240105	173000	38864635	2905	2905	2905	2905	0
120	20240105	172900	38864635	2905	2905	2905	2905	0
121	20240105	172800	38864635	2905	2905	2905	2905	0
122	20240105	172700	38864635	2905	2905	2905	2905	234
123	20240105	172600	38864635	2905	2905	2905	2905	0
124	20240105	172500	38864635	2905	2905	2905	2905	0
125	20240105	172400	38864635	2905	2905	2905	2905	0
126	20240105	172300	38864635	2905	2905	2905	2905	0
127	20240105	172200	38864635	2905	2905	2905	2905	0
128	20240105	172100	38864635	2905	2905	2905	2905	0
129	20240105	172000	38864635	2905	2905	2905	2905	0
130	20240105	171900	38864635	2905	2905	2905	2905	0
131	20240105	171800	38864635	2905	2905	2905	2905	0
132	20240105	171700	38864635	2905	2905	2905	2905	0
133	20240105	171600	38864635	2905	2905	2905	2905	0
134	20240105	171500	38864635	2905	2905	2905	2905	0
135	20240105	171400	38864635	2905	2905	2905	2905	0
136	20240105	171300	38864635	2905	2905	2905	2905	0
137	20240105	171200	38864635	2905	2905	2905	2905	0
138	20240105	171100	38864635	2905	2905	2905	2905	0
139	20240105	171000	38864635	2905	2905	2905	2905	0
140	20240105	170900	38864635	2905	2905	2905	2905	0
141	20240105	170800	38864635	2905	2905	2905	2905	0
142	20240105	170700	38864635	2905	2905	2905	2905	0
143	20240105	170600	38864635	2905	2905	2905	2905	0
144	20240105	170500	38864635	2905	2905	2905	2905	0
145	20240105	170400	38864635	2905	2905	2905	2905	0
146	20240105	170300	38864635	2905	2905	2905	2905	0
147	20240105	170200	38864635	2905	2905	2905	2905	0
148	20240105	170100	38864635	2905	2905	2905	2905	0
149	20240105	170000	38864635	2905	2905	2905	2905	0
150	20240105	165900	38864635	2905	2905	2905	2905	0
151	20240105	165800	38864635	2905	2905	2905	2905	0
152	20240105	165700	38864635	2905	2905	2905	2905	234
153	20240105	165600	38864635	2905	2905	2905	2905	0
154	20240105	165500	38864635	2905	2905	2905	2905	0
155	20240105	165400	38864635	2905	2905	2905	2905	0
156	20240105	165300	38864635	2905	2905	2905	2905	0
157	20240105	165200	38864635	2905	2905	2905	2905	0
158	20240105	165100	38864635	2905	2905	2905	2905	0
159	20240105	165000	38864635	2905	2905	2905	2905	0
160	20240105	164900	38864635	2905	2905	2905	2905	0
161	20240105	164800	38864635	2905	2905	2905	2905	0
162	20240105	164700	38864635	2905	2905	2905	2905	0
163	20240105	164600	38864635	2905	2905	2905	2905	0
164	20240105	164500	38864635	2905	2905	2905	2905	0
165	20240105	164400	38864635	2905	2905	2905	2905	0
166	20240105	164300	38864635	2905	2905	2905	2905	0
167	20240105	164200	38864635	2905	2905	2905	2905	0
168	20240105	164100	38864635	2905	2905	2905	2905	0
169	20240105	164000	38864635	2905	2905	2905	2905	0
170	20240105	163900	38864635	2905	2905	2905	2905	0
171	20240105	163800	38864635	2905	2905	2905	2905	0
172	20240105	163700	38864635	2905	2905	2905	2905	0
173	20240105	163600	38864635	2905	2905	2905	2905	0
174	20240105	163500	38864635	2905	2905	2905	2905	0
175	20240105	163400	38864635	2905	2905	2905	2905	0
176	20240105	163300	38864635	2905	2905	2905	2905	0
177	20240105	163200	38864635	2905	2905	2905	2905	0
178	20240105	163100	38864635	2905	2905	2905	2905	0
179	20240105	163000	38864635	2905	2905	2905	2905	0
180	20240105	162900	38864635	2905	2905	2905	2905	0
181	20240105	162800	38864635	2905	2905	2905	2905	0
182	20240105	162700	38864635	2905	2905	2905	2905	234
183	20240105	162600	38864635	2905	2905	2905	2905	0
184	20240105	162500	38864635	2905	2905	2905	2905	0
185	20240105	162400	38864635	2905	2905	2905	2905	0
186	20240105	162300	38864635	2905	2905	2905	2905	0
187	20240105	162200	38864635	2905	2905	2905	2905	0
188	20240105	162100	38864635	2905	2905	2905	2905	0
189	20240105	162000	38864635	2905	2905	2905	2905	0
190	20240105	161900	38864635	2905	2905	2905	2905	0
191	20240105	161800	38864635	2905	2905	2905	2905	0
192	20240105	161700	38864635	2905	2905	2905	2905	0
193	20240105	161600	38864635	2905	2905	2905	2905	0
194	20240105	161500	38864635	2905	2905	2905	2905	0
195	20240105	161400	38864635	2905	2905	2905	2905	0
196	20240105	161300	38864635	2905	2905	2905	2905	0
197	20240105	161200	38864635	2905	2905	2905	2905	0
198	20240105	161100	38864635	2905	2905	2905	2905	0
199	20240105	161000	38864635	2905	2905	2905	2905	0
200	20240105	160900	38864635	2905	2905	2905	2905	0
201	20240105	160800	38864635	2905	2905	2905	2905	0
202	20240105	160700	38864635	2905	2905	2905	2905	0
203	20240105	160600	38864635	2905	2905	2905	2905	0
204	20240105	160500	38864635	2905	2905	2905	2905	0
205	20240105	160400	38864635	2905	2905	2905	2905	0
206	20240105	160300	38864635	2905	2905	2905	2905	0
207	20240105	160200	38864635	2905	2905	2905	2905	0
208	20240105	160100	38864635	2905	2905	2905	2905	0
209	20240105	160000	38864635	2905	2905	2905	2905	0
210	20240105	155900	38864635	2905	2905	2905	2905	0
211	20240105	155800	38864635	2905	2905	2905	2905	0
212	20240105	155700	38864635	2905	2905	2905	2905	234
213	20240105	155600	38864635	2905	2905	2905	2905	0
214	20240105	155500	38864635	2905	2905	2905	2905	0
215	20240105	155400	38864635	2905	2905	2905	2905	0
216	20240105	155300	38864635	2905	2905	2905	2905	0
217	20240105	155200	38864635	2905	2905	2905	2905	0
218	20240105	155100	38864635	2905	2905	2905	2905	0
219	20240105	155000	38864635	2905	2905	2905	2905	0
220	20240105	154900	38864635	2905	2905	2905	2905	0
221	20240105	154800	38864635	2905	2905	2905	2905	0
222	20240105	154700	38864635	2905	2905	2905	2905	0
223	20240105	154600	38864635	2905	2905	2905	2905	0
224	20240105	154500	38864635	2905	2905	2905	2905	0
225	20240105	154400	38864635	2905	2905	2905	2905	0
226	20240105	154300	38864635	2905	2905	2905	2905	0
227	20240105	154200	38864635	2905	2905	2905	2905	0
228	20240105	154100	38864635	2905	2905	2905	2905	0
229	20240105	154000	38864635	2905	2905	2905	2905	0
230	20240105	153900	38864635	2905	2905	2905	2905	0
231	20240105	153800	38864635	2905	2905	2905	2905	0
232	20240105	153700	38864635	2905	2905	2905	2905	0
233	20240105	153600	38864635	2905	2905	2905	2905	0
234	20240105	153500	38864635	2905	2905	2905	2905	0
235	20240105	153400	38864635	2905	2905	2905	2905	0
236	20240105	153300	38864635	2905	2905	2905	2905	0
237	20240105	153200	38864635	2905	2905	2905	2905	0
238	20240105	153100	38864635	2905	2905	2905	2905	0
239	20240105	153000	38864635	2905	2905	2905	2905	234
240	20240105	152900	38184865	2920	2920	2920	2920	0
241	20240105	152800	38184865	2920	2920	2920	2920	0
242	20240105	152700	38184865	2920	2920	2920	2920	0
243	20240105	152600	38184865	2920	2920	2920	2920	0
244	20240105	152500	38184865	2920	2920	2920	2920	0
245	20240105	152400	38184865	2920	2920	2920	2920	0
246	20240105	152300	38184865	2920	2920	2920	2920	0
247	20240105	152200	38184865	2920	2920	2920	2920	0
248	20240105	152100	38184865	2920	2920	2920	2920	0
249	20240105	152000	38184865	2920	2920	2920	2920	0
250	20240105	151900	38184865	2920	2920	2920	2920	0
251	20240105	151800	38184865	2920	2920	2920	2920	1
252	20240105	151700	38181945	2920	2920	2920	2920	1
253	20240105	151600	38179025	2910	2910	2910	2910	0
254	20240105	151500	38179025	2910	2910	2910	2910	0
255	20240105	151400	38179025	2910	2910	2910	2910	0
256	20240105	151300	38179025	2910	2910	2910	2910	0
257	20240105	151200	38179025	2910	2920	2920	2910	711
258	20240105	151100	36104835	2920	2920	2920	2920	0
259	20240105	151000	36104835	2920	2925	2925	2920	198
260	20240105	150900	35525925	2945	2945	2945	2945	0
261	20240105	150800	35525925	2945	2945	2945	2945	1
262	20240105	150700	35522980	2950	2950	2950	2950	0
263	20240105	150600	35522980	2950	2950	2950	2950	0
264	20240105	150500	35522980	2950	2950	2950	2950	0
265	20240105	150400	35522980	2950	2950	2950	2950	0
266	20240105	150300	35522980	2950	2950	2950	2950	0
267	20240105	150200	35522980	2950	2940	2950	2940	100
268	20240105	150100	35228340	2940	2940	2940	2940	0
269	20240105	150000	35228340	2940	2940	2940	2940	0
270	20240105	145900	35228340	2940	2940	2940	2940	0
271	20240105	145800	35228340	2940	2940	2940	2940	0
272	20240105	145700	35228340	2940	2940	2940	2940	20
273	20240105	145600	35169540	2920	2920	2920	2920	0
274	20240105	145500	35169540	2920	2920	2920	2920	0
275	20240105	145400	35169540	2920	2920	2920	2920	0
276	20240105	145300	35169540	2920	2920	2920	2920	0
277	20240105	145200	35169540	2920	2920	2920	2920	0
278	20240105	145100	35169540	2920	2920	2920	2920	0
279	20240105	145000	35169540	2920	2920	2920	2920	0
280	20240105	144900	35169540	2920	2920	2920	2920	0
281	20240105	144800	35169540	2920	2920	2920	2920	1
282	20240105	144700	35166620	2920	2920	2920	2920	0
283	20240105	144600	35166620	2920	2920	2920	2920	0
284	20240105	144500	35166620	2920	2920	2920	2920	0
285	20240105	144400	35166620	2920	2920	2920	2920	0
286	20240105	144300	35166620	2920	2920	2920	2920	0
287	20240105	144200	35166620	2920	2920	2920	2920	0
288	20240105	144100	35166620	2920	2920	2920	2920	0
289	20240105	144000	35166620	2920	2920	2920	2920	0
290	20240105	143900	35166620	2920	2920	2920	2920	0
291	20240105	143800	35166620	2920	2920	2920	2920	1
292	20240105	143700	35163700	2920	2920	2920	2920	0
293	20240105	143600	35163700	2920	2930	2930	2920	240
294	20240105	143500	34461945	2940	2940	2940	2940	0
295	20240105	143400	34461945	2940	2940	2940	2940	0
296	20240105	143300	34461945	2940	2940	2940	2940	0
297	20240105	143200	34461945	2940	2940	2940	2940	0
298	20240105	143100	34461945	2940	2940	2940	2940	0
299	20240105	143000	34461945	2940	2940	2940	2940	0
300	20240105	142900	34461945	2940	2940	2940	2940	0
301	20240105	142800	34461945	2940	2940	2940	2940	0
302	20240105	142700	34461945	2940	2940	2940	2940	0
303	20240105	142600	34461945	2940	2940	2940	2940	0
304	20240105	142500	34461945	2940	2940	2940	2940	0
305	20240105	142400	34461945	2940	2940	2940	2940	0
306	20240105	142300	34461945	2940	2940	2940	2940	0
307	20240105	142200	34461945	2940	2940	2940	2940	0
308	20240105	142100	34461945	2940	2940	2940	2940	0
309	20240105	142000	34461945	2940	2940	2940	2940	0
310	20240105	141900	34461945	2940	2940	2940	2940	0
311	20240105	141800	34461945	2940	2940	2940	2940	0
312	20240105	141700	34461945	2940	2940	2940	2940	9
313	20240105	141600	34435485	2935	2935	2935	2935	0
314	20240105	141500	34435485	2935	2935	2935	2935	0
315	20240105	141400	34435485	2935	2935	2935	2935	0
316	20240105	141300	34435485	2935	2935	2935	2935	0
317	20240105	141200	34435485	2935	2935	2935	2935	0
318	20240105	141100	34435485	2935	2935	2935	2935	0
319	20240105	141000	34435485	2935	2935	2935	2935	0
320	20240105	140900	34435485	2935	2935	2935	2935	0
321	20240105	140800	34435485	2935	2935	2935	2935	0
322	20240105	140700	34435485	2935	2935	2935	2935	0
323	20240105	140600	34435485	2935	2935	2935	2935	0
324	20240105	140500	34435485	2935	2935	2935	2935	0
325	20240105	140400	34435485	2935	2935	2935	2935	0
326	20240105	140300	34435485	2935	2935	2935	2935	0
327	20240105	140200	34435485	2935	2935	2935	2935	1
328	20240105	140100	34432550	2925	2925	2925	2925	0
329	20240105	140000	34432550	2925	2925	2925	2925	0
330	20240105	135900	34432550	2925	2925	2925	2925	0
331	20240105	135800	34432550	2925	2925	2925	2925	0
332	20240105	135700	34432550	2925	2925	2925	2925	0
333	20240105	135600	34432550	2925	2925	2925	2925	0
334	20240105	135500	34432550	2925	2925	2925	2925	0
335	20240105	135400	34432550	2925	2925	2925	2925	0
336	20240105	135300	34432550	2925	2925	2925	2925	0
337	20240105	135200	34432550	2925	2925	2925	2925	0
338	20240105	135100	34432550	2925	2925	2925	2925	0
339	20240105	135000	34432550	2925	2925	2925	2925	0
340	20240105	134900	34432550	2925	2925	2925	2925	0
341	20240105	134800	34432550	2925	2925	2925	2925	0
342	20240105	134700	34432550	2925	2925	2925	2925	0
343	20240105	134600	34432550	2925	2925	2925	2925	0
344	20240105	134500	34432550	2925	2925	2925	2925	0
345	20240105	134400	34432550	2925	2925	2925	2925	112
346	20240105	134300	34104950	2940	2940	2940	2940	0
347	20240105	134200	34104950	2940	2940	2940	2940	0
348	20240105	134100	34104950	2940	2940	2940	2940	0
349	20240105	134000	34104950	2940	2940	2940	2940	0
350	20240105	133900	34104950	2940	2940	2940	2940	0
351	20240105	133800	34104950	2940	2940	2940	2940	0
352	20240105	133700	34104950	2940	2940	2940	2940	0
353	20240105	133600	34104950	2940	2940	2940	2940	0
354	20240105	133500	34104950	2940	2940	2940	2940	0
355	20240105	133400	34104950	2940	2940	2940	2940	0
356	20240105	133300	34104950	2940	2930	2940	2930	20
357	20240105	133200	34046160	2935	2935	2935	2935	0
358	20240105	133100	34046160	2935	2935	2935	2935	0
359	20240105	133000	34046160	2935	2935	2935	2935	0
360	20240105	132900	34046160	2935	2935	2935	2935	0
361	20240105	132800	34046160	2935	2935	2935	2935	0
362	20240105	132700	34046160	2935	2935	2935	2935	0
363	20240105	132600	34046160	2935	2935	2935	2935	0
364	20240105	132500	34046160	2935	2935	2935	2935	0
365	20240105	132400	34046160	2935	2935	2935	2935	0
366	20240105	132300	34046160	2935	2935	2935	2935	0
367	20240105	132200	34046160	2935	2935	2935	2935	0
368	20240105	132100	34046160	2935	2935	2935	2935	0
369	20240105	132000	34046160	2935	2935	2935	2935	0
370	20240105	131900	34046160	2935	2935	2935	2935	0
371	20240105	131800	34046160	2935	2935	2935	2935	0
372	20240105	131700	34046160	2935	2935	2935	2935	0
373	20240105	131600	34046160	2935	2935	2935	2935	0
374	20240105	131500	34046160	2935	2935	2935	2935	50
375	20240105	131400	33899410	2925	2925	2925	2925	0
376	20240105	131300	33899410	2925	2925	2925	2925	0
377	20240105	131200	33899410	2925	2925	2925	2925	0
378	20240105	131100	33899410	2925	2925	2925	2925	0
379	20240105	131000	33899410	2925	2925	2925	2925	0
380	20240105	130900	33899410	2925	2925	2925	2925	0
381	20240105	130800	33899410	2925	2930	2930	2925	119
382	20240105	130700	33550760	2930	2930	2930	2930	0
383	20240105	130600	33550760	2930	2930	2930	2930	0
384	20240105	130500	33550760	2930	2930	2930	2930	0
385	20240105	130400	33550760	2930	2930	2930	2930	0
386	20240105	130300	33550760	2930	2930	2930	2930	0
387	20240105	130200	33550760	2930	2930	2930	2930	0
388	20240105	130100	33550760	2930	2930	2930	2930	0
389	20240105	130000	33550760	2930	2930	2930	2930	1
390	20240105	125900	33547830	2930	2930	2930	2930	1
391	20240105	125800	33544900	2940	2935	2940	2935	50
392	20240105	125700	33398105	2935	2935	2935	2935	0
393	20240105	125600	33398105	2935	2935	2935	2935	0
394	20240105	125500	33398105	2935	2935	2935	2935	0
395	20240105	125400	33398105	2935	2935	2935	2935	0
396	20240105	125300	33398105	2935	2935	2935	2935	0
397	20240105	125200	33398105	2935	2935	2935	2935	0
398	20240105	125100	33398105	2935	2935	2935	2935	20
399	20240105	125000	33339405	2935	2935	2935	2935	0
400	20240105	124900	33339405	2935	2935	2935	2935	0
401	20240105	124800	33339405	2935	2935	2935	2935	0
402	20240105	124700	33339405	2935	2935	2935	2935	0
403	20240105	124600	33339405	2935	2935	2935	2935	0
404	20240105	124500	33339405	2935	2935	2935	2935	0
405	20240105	124400	33339405	2935	2935	2935	2935	0
406	20240105	124300	33339405	2935	2935	2935	2935	0
407	20240105	124200	33339405	2935	2935	2935	2935	0
408	20240105	124100	33339405	2935	2935	2935	2935	0
409	20240105	124000	33339405	2935	2935	2935	2935	0
410	20240105	123900	33339405	2935	2935	2935	2935	0
411	20240105	123800	33339405	2935	2935	2935	2935	0
412	20240105	123700	33339405	2935	2935	2935	2935	0
413	20240105	123600	33339405	2935	2935	2935	2935	0
414	20240105	123500	33339405	2935	2935	2935	2935	0
415	20240105	123400	33339405	2935	2935	2935	2935	0
416	20240105	123300	33339405	2935	2935	2935	2935	1
417	20240105	123200	33336470	2935	2935	2935	2935	0
418	20240105	123100	33336470	2935	2935	2935	2935	0
419	20240105	123000	33336470	2935	2935	2935	2935	0
420	20240105	122900	33336470	2935	2935	2935	2935	0
421	20240105	122800	33336470	2935	2935	2935	2935	0
422	20240105	122700	33336470	2935	2935	2935	2935	0
423	20240105	122600	33336470	2935	2935	2935	2935	0
424	20240105	122500	33336470	2935	2935	2935	2935	0
425	20240105	122400	33336470	2935	2935	2935	2935	0
426	20240105	122300	33336470	2935	2935	2935	2935	0
427	20240105	122200	33336470	2935	2935	2935	2935	0
428	20240105	122100	33336470	2935	2935	2935	2935	0
429	20240105	122000	33336470	2935	2935	2935	2935	0
430	20240105	121900	33336470	2935	2935	2935	2935	0
431	20240105	121800	33336470	2935	2935	2935	2935	1
432	20240105	121700	33333535	2940	2940	2940	2940	0
433	20240105	121600	33333535	2940	2940	2940	2940	0
434	20240105	121500	33333535	2940	2940	2940	2940	0
435	20240105	121400	33333535	2940	2940	2940	2940	0
436	20240105	121300	33333535	2940	2940	2940	2940	0
437	20240105	121200	33333535	2940	2940	2940	2940	0
438	20240105	121100	33333535	2940	2940	2940	2940	0
439	20240105	121000	33333535	2940	2940	2940	2940	0
440	20240105	120900	33333535	2940	2940	2940	2940	0
441	20240105	120800	33333535	2940	2940	2940	2940	0
442	20240105	120700	33333535	2940	2940	2940	2940	0
443	20240105	120600	33333535	2940	2940	2940	2940	0
444	20240105	120500	33333535	2940	2940	2940	2940	0
445	20240105	120400	33333535	2940	2940	2940	2940	0
446	20240105	120300	33333535	2940	2940	2940	2940	0
447	20240105	120200	33333535	2940	2940	2940	2940	0
448	20240105	120100	33333535	2940	2940	2940	2940	1
449	20240105	120000	33330595	2940	2940	2940	2940	0
450	20240105	115900	33330595	2940	2940	2940	2940	0
451	20240105	115800	33330595	2940	2940	2940	2940	0
452	20240105	115700	33330595	2940	2940	2940	2940	0
453	20240105	115600	33330595	2940	2940	2940	2940	0
454	20240105	115500	33330595	2940	2940	2940	2940	0
455	20240105	115400	33330595	2940	2940	2940	2940	0
456	20240105	115300	33330595	2940	2940	2940	2940	0
457	20240105	115200	33330595	2940	2940	2940	2940	0
458	20240105	115100	33330595	2940	2940	2940	2940	0
459	20240105	115000	33330595	2940	2940	2940	2940	0
460	20240105	114900	33330595	2940	2940	2940	2940	0
461	20240105	114800	33330595	2940	2940	2940	2940	0
462	20240105	114700	33330595	2940	2940	2940	2940	0
463	20240105	114600	33330595	2940	2940	2940	2940	0
464	20240105	114500	33330595	2940	2940	2940	2940	0
465	20240105	114400	33330595	2940	2940	2940	2940	0
466	20240105	114300	33330595	2940	2940	2940	2940	100
467	20240105	114200	33036595	2940	2940	2940	2940	0
468	20240105	114100	33036595	2940	2940	2940	2940	0
469	20240105	114000	33036595	2940	2940	2940	2940	0
470	20240105	113900	33036595	2940	2940	2940	2940	0
471	20240105	113800	33036595	2940	2940	2940	2940	0
472	20240105	113700	33036595	2940	2940	2940	2940	0
473	20240105	113600	33036595	2940	2940	2940	2940	0
474	20240105	113500	33036595	2940	2940	2940	2940	0
475	20240105	113400	33036595	2940	2940	2940	2940	0
476	20240105	113300	33036595	2940	2940	2940	2940	0
477	20240105	113200	33036595	2940	2940	2940	2940	0
478	20240105	113100	33036595	2940	2940	2940	2940	0
479	20240105	113000	33036595	2940	2940	2940	2940	2
480	20240105	112900	33030715	2950	2950	2950	2950	0
481	20240105	112800	33030715	2950	2950	2950	2950	1
482	20240105	112700	33027765	2980	2980	2980	2980	0
483	20240105	112600	33027765	2980	2980	2980	2980	0
484	20240105	112500	33027765	2980	2980	2980	2980	0
485	20240105	112400	33027765	2980	2980	2980	2980	0
486	20240105	112300	33027765	2980	2980	2980	2980	0
487	20240105	112200	33027765	2980	2955	2980	2955	100
488	20240105	112100	32730165	2980	2980	2980	2980	0
489	20240105	112000	32730165	2980	2980	2980	2980	0
490	20240105	111900	32730165	2980	2980	2980	2980	0
491	20240105	111800	32730165	2980	2980	2980	2980	0
492	20240105	111700	32730165	2980	2980	2980	2980	0
493	20240105	111600	32730165	2980	2980	2980	2980	0
494	20240105	111500	32730165	2980	2950	2980	2950	4
495	20240105	111400	32718300	2925	2925	2925	2925	0
496	20240105	111300	32718300	2925	2925	2925	2925	2
497	20240105	111200	32712450	2920	2920	2920	2920	0
498	20240105	111100	32712450	2920	2920	2920	2920	0
499	20240105	111000	32712450	2920	2920	2920	2920	0
500	20240105	110900	32712450	2920	2920	2920	2920	0
501	20240105	110800	32712450	2920	2920	2920	2920	0
502	20240105	110700	32712450	2920	2920	2920	2920	0
503	20240105	110600	32712450	2920	2920	2920	2920	0
504	20240105	110500	32712450	2920	2920	2920	2920	0
505	20240105	110400	32712450	2920	2920	2920	2920	0
506	20240105	110300	32712450	2920	2920	2920	2920	0
507	20240105	110200	32712450	2920	2920	2920	2920	0
508	20240105	110100	32712450	2920	2920	2920	2920	0
509	20240105	110000	32712450	2920	2920	2920	2920	1
510	20240105	105900	32709530	2930	2930	2930	2930	0
511	20240105	105800	32709530	2930	2930	2930	2930	0
512	20240105	105700	32709530	2930	2930	2930	2930	0
513	20240105	105600	32709530	2930	2930	2930	2930	0
514	20240105	105500	32709530	2930	2930	2930	2930	0
515	20240105	105400	32709530	2930	2935	2935	2925	3
516	20240105	105300	32700740	2935	2935	2935	2935	0
517	20240105	105200	32700740	2935	2935	2935	2935	0
518	20240105	105100	32700740	2935	2935	2935	2935	0
519	20240105	105000	32700740	2935	2935	2935	2935	0
520	20240105	104900	32700740	2935	2935	2935	2935	312
521	20240105	104800	31785020	2935	2935	2935	2935	0
522	20240105	104700	31785020	2935	2935	2935	2935	0
523	20240105	104600	31785020	2935	2935	2935	2935	0
524	20240105	104500	31785020	2935	2935	2935	2935	0
525	20240105	104400	31785020	2935	2935	2935	2935	0
526	20240105	104300	31785020	2935	2935	2935	2935	0
527	20240105	104200	31785020	2935	2935	2935	2935	0
528	20240105	104100	31785020	2935	2935	2935	2935	0
529	20240105	104000	31785020	2935	2935	2935	2935	6
530	20240105	103900	31767410	2905	2905	2905	2905	0
531	20240105	103800	31767410	2905	2920	2920	2905	750
532	20240105	103700	29584225	2920	2920	2920	2920	0
533	20240105	103600	29584225	2920	2920	2920	2920	0
534	20240105	103500	29584225	2920	2920	2920	2920	0
535	20240105	103400	29584225	2920	2920	2920	2920	0
536	20240105	103300	29584225	2920	2920	2920	2920	0
537	20240105	103200	29584225	2920	2920	2920	2920	42
538	20240105	103100	29461585	2915	2915	2915	2915	133
539	20240105	103000	29073890	2915	2915	2915	2915	227
540	20240105	102900	28412185	2915	2915	2915	2915	0
541	20240105	102800	28412185	2915	2915	2915	2915	552
542	20240105	102700	26803105	2920	2920	2920	2920	594
543	20240105	102600	25068625	2925	2925	2925	2925	0
544	20240105	102500	25068625	2925	2925	2925	2925	0
545	20240105	102400	25068625	2925	2925	2925	2925	0
546	20240105	102300	25068625	2925	2925	2925	2925	0
547	20240105	102200	25068625	2925	2925	2925	2925	0
548	20240105	102100	25068625	2925	2925	2925	2925	326
549	20240105	102000	24115075	2925	2925	2925	2925	0
550	20240105	101900	24115075	2925	2925	2925	2925	0
551	20240105	101800	24115075	2925	2925	2925	2925	11
552	20240105	101700	24082900	2925	2930	2930	2925	414
553	20240105	101600	22871785	2940	2940	2940	2940	0
554	20240105	101500	22871785	2940	2940	2940	2940	1
555	20240105	101400	22868845	2925	2930	2930	2925	751
556	20240105	101300	20671610	2930	2930	2930	2930	0
557	20240105	101200	20671610	2930	2930	2930	2930	0
558	20240105	101100	20671610	2930	2930	2930	2930	0
559	20240105	101000	20671610	2930	2930	2930	2930	0
560	20240105	100900	20671610	2930	2930	2930	2930	0
561	20240105	100800	20671610	2930	2930	2930	2930	0
562	20240105	100700	20671610	2930	2930	2930	2930	0
563	20240105	100600	20671610	2930	2930	2930	2930	641
564	20240105	100500	18793480	2930	2930	2930	2930	0
565	20240105	100400	18793480	2930	2930	2930	2930	110
566	20240105	100300	18471180	2930	2930	2930	2930	0
567	20240105	100200	18471180	2930	2930	2930	2930	0
568	20240105	100100	18471180	2930	2930	2930	2930	0
569	20240105	100000	18471180	2930	2930	2930	2930	0
570	20240105	095900	18471180	2930	2930	2930	2930	0
571	20240105	095800	18471180	2930	2935	2935	2930	685
572	20240105	095700	16463740	2935	2935	2935	2935	0
573	20240105	095600	16463740	2935	2935	2935	2935	549
574	20240105	095500	14852425	2935	2935	2935	2935	1
575	20240105	095400	14849490	2930	2930	2930	2930	0
576	20240105	095300	14849490	2930	2930	2930	2930	7
577	20240105	095200	14828980	2930	2930	2930	2925	232
578	20240105	095100	14149225	2935	2935	2935	2935	0
579	20240105	095000	14149225	2935	2935	2935	2935	0
580	20240105	094900	14149225	2935	2935	2935	2935	0
581	20240105	094800	14149225	2935	2935	2935	2935	10
582	20240105	094700	14119875	2935	2935	2935	2935	0
583	20240105	094600	14119875	2935	2935	2935	2935	0
584	20240105	094500	14119875	2935	2935	2935	2935	0
585	20240105	094400	14119875	2935	2940	2940	2935	392
586	20240105	094300	12969335	2950	2950	2950	2950	199
587	20240105	094200	12382285	2945	2945	2945	2945	1
588	20240105	094100	12379340	2945	2945	2945	2945	150
589	20240105	094000	11937590	2930	2930	2930	2930	0
590	20240105	093900	11937590	2930	2930	2930	2930	0
591	20240105	093800	11937590	2930	2930	2930	2930	0
592	20240105	093700	11937590	2930	2930	2930	2930	349
593	20240105	093600	10915020	2930	2940	2940	2930	140
594	20240105	093500	10504565	2940	2950	2950	2940	433
595	20240105	093400	9229235	2955	2955	2955	2955	0
596	20240105	093300	9229235	2955	2955	2955	2955	0
597	20240105	093200	9229235	2955	2955	2955	2955	0
598	20240105	093100	9229235	2955	2955	2955	2955	0
599	20240105	093000	9229235	2955	2960	2960	2955	512
600	20240105	092900	7715490	2975	2975	2975	2975	0
601	20240105	092800	7715490	2975	2975	2975	2975	0
602	20240105	092700	7715490	2975	2975	2975	2975	0
603	20240105	092600	7715490	2975	2975	2975	2975	0
604	20240105	092500	7715490	2975	2975	2975	2975	0
605	20240105	092400	7715490	2975	2975	2975	2975	0
606	20240105	092300	7715490	2975	2975	2975	2975	0
607	20240105	092200	7715490	2975	2975	2975	2975	0
608	20240105	092100	7715490	2975	2975	2975	2975	0
609	20240105	092000	7715490	2975	2975	2975	2975	0
610	20240105	091900	7715490	2975	2975	2975	2975	751
611	20240105	091800	5481265	2975	2975	2975	2975	0
612	20240105	091700	5481265	2975	2975	2975	2975	0
613	20240105	091600	5481265	2975	2975	2975	2975	0
614	20240105	091500	5481265	2975	2975	2975	2975	0
615	20240105	091400	5481265	2975	2975	2975	2975	0
616	20240105	091300	5481265	2975	2950	2975	2950	1300
617	20240105	091200	1621265	2970	2970	2970	2970	0
618	20240105	091100	1621265	2970	2970	2970	2970	0
619	20240105	091000	1621265	2970	2970	2970	2970	0
620	20240105	090900	1621265	2970	2970	2970	2970	0
621	20240105	090800	1621265	2970	2975	2975	2970	29
622	20240105	090700	1535100	3010	3010	3010	3010	0
623	20240105	090600	1535100	3010	3010	3010	3010	0
624	20240105	090500	1535100	3010	3010	3010	3010	0
625	20240105	090400	1535100	3010	3010	3010	3010	0
626	20240105	090300	1535100	3010	3010	3010	3010	0
627	20240105	090200	1535100	3010	3010	3010	3010	0
628	20240105	090100	1535100	3010	3010	3010	3010	0
629	20240105	090000	1535100	3010	3010	3010	3010	510