KissMeData/043360/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192700	57650230	2985	2985	2985	2985	113
3	20240112	192600	57650230	2985	2985	2985	2985	0
4	20240112	192500	57650230	2985	2985	2985	2985	0
5	20240112	192400	57650230	2985	2985	2985	2985	0
6	20240112	192300	57650230	2985	2985	2985	2985	0
7	20240112	192200	57650230	2985	2985	2985	2985	0
8	20240112	192100	57650230	2985	2985	2985	2985	0
9	20240112	192000	57650230	2985	2985	2985	2985	0
10	20240112	191900	57650230	2985	2985	2985	2985	0
11	20240112	191800	57650230	2985	2985	2985	2985	0
12	20240112	191700	57650230	2985	2985	2985	2985	0
13	20240112	191600	57650230	2985	2985	2985	2985	0
14	20240112	191500	57650230	2985	2985	2985	2985	0
15	20240112	191400	57650230	2985	2985	2985	2985	0
16	20240112	191300	57650230	2985	2985	2985	2985	0
17	20240112	191200	57650230	2985	2985	2985	2985	0
18	20240112	191100	57650230	2985	2985	2985	2985	0
19	20240112	191000	57650230	2985	2985	2985	2985	0
20	20240112	190900	57650230	2985	2985	2985	2985	0
21	20240112	190800	57650230	2985	2985	2985	2985	0
22	20240112	190700	57650230	2985	2985	2985	2985	0
23	20240112	190600	57650230	2985	2985	2985	2985	0
24	20240112	190500	57650230	2985	2985	2985	2985	0
25	20240112	190400	57650230	2985	2985	2985	2985	0
26	20240112	190300	57650230	2985	2985	2985	2985	0
27	20240112	190200	57650230	2985	2985	2985	2985	0
28	20240112	190100	57650230	2985	2985	2985	2985	0
29	20240112	190000	57650230	2985	2985	2985	2985	0
30	20240112	185900	57650230	2985	2985	2985	2985	0
31	20240112	185800	57650230	2985	2985	2985	2985	0
32	20240112	185700	57650230	2985	2985	2985	2985	113
33	20240112	185600	57650230	2985	2985	2985	2985	0
34	20240112	185500	57650230	2985	2985	2985	2985	0
35	20240112	185400	57650230	2985	2985	2985	2985	0
36	20240112	185300	57650230	2985	2985	2985	2985	0
37	20240112	185200	57650230	2985	2985	2985	2985	0
38	20240112	185100	57650230	2985	2985	2985	2985	0
39	20240112	185000	57650230	2985	2985	2985	2985	0
40	20240112	184900	57650230	2985	2985	2985	2985	0
41	20240112	184800	57650230	2985	2985	2985	2985	0
42	20240112	184700	57650230	2985	2985	2985	2985	0
43	20240112	184600	57650230	2985	2985	2985	2985	0
44	20240112	184500	57650230	2985	2985	2985	2985	0
45	20240112	184400	57650230	2985	2985	2985	2985	0
46	20240112	184300	57650230	2985	2985	2985	2985	0
47	20240112	184200	57650230	2985	2985	2985	2985	0
48	20240112	184100	57650230	2985	2985	2985	2985	0
49	20240112	184000	57650230	2985	2985	2985	2985	0
50	20240112	183900	57650230	2985	2985	2985	2985	0
51	20240112	183800	57650230	2985	2985	2985	2985	0
52	20240112	183700	57650230	2985	2985	2985	2985	0
53	20240112	183600	57650230	2985	2985	2985	2985	0
54	20240112	183500	57650230	2985	2985	2985	2985	0
55	20240112	183400	57650230	2985	2985	2985	2985	0
56	20240112	183300	57650230	2985	2985	2985	2985	0
57	20240112	183200	57650230	2985	2985	2985	2985	0
58	20240112	183100	57650230	2985	2985	2985	2985	0
59	20240112	183000	57650230	2985	2985	2985	2985	0
60	20240112	182900	57650230	2985	2985	2985	2985	0
61	20240112	182800	57650230	2985	2985	2985	2985	0
62	20240112	182700	57650230	2985	2985	2985	2985	113
63	20240112	182600	57650230	2985	2985	2985	2985	0
64	20240112	182500	57650230	2985	2985	2985	2985	0
65	20240112	182400	57650230	2985	2985	2985	2985	0
66	20240112	182300	57650230	2985	2985	2985	2985	0
67	20240112	182200	57650230	2985	2985	2985	2985	0
68	20240112	182100	57650230	2985	2985	2985	2985	0
69	20240112	182000	57650230	2985	2985	2985	2985	0
70	20240112	181900	57650230	2985	2985	2985	2985	0
71	20240112	181800	57650230	2985	2985	2985	2985	0
72	20240112	181700	57650230	2985	2985	2985	2985	0
73	20240112	181600	57650230	2985	2985	2985	2985	0
74	20240112	181500	57650230	2985	2985	2985	2985	0
75	20240112	181400	57650230	2985	2985	2985	2985	0
76	20240112	181300	57650230	2985	2985	2985	2985	0
77	20240112	181200	57650230	2985	2985	2985	2985	0
78	20240112	181100	57650230	2985	2985	2985	2985	0
79	20240112	181000	57650230	2985	2985	2985	2985	0
80	20240112	180900	57650230	2985	2985	2985	2985	0
81	20240112	180800	57650230	2985	2985	2985	2985	0
82	20240112	180700	57650230	2985	2985	2985	2985	0
83	20240112	180600	57650230	2985	2985	2985	2985	0
84	20240112	180500	57650230	2985	2985	2985	2985	0
85	20240112	180400	57650230	2985	2985	2985	2985	0
86	20240112	180300	57650230	2985	2985	2985	2985	0
87	20240112	180200	57650230	2985	2985	2985	2985	0
88	20240112	180100	57650230	2985	2985	2985	2985	0
89	20240112	180000	57650230	2985	2985	2985	2985	0
90	20240112	175900	57650230	2985	2985	2985	2985	0
91	20240112	175800	57650230	2985	2985	2985	2985	0
92	20240112	175700	57650230	2985	2985	2985	2985	113
93	20240112	175600	57650230	2985	2985	2985	2985	0
94	20240112	175500	57650230	2985	2985	2985	2985	0
95	20240112	175400	57650230	2985	2985	2985	2985	0
96	20240112	175300	57650230	2985	2985	2985	2985	0
97	20240112	175200	57650230	2985	2985	2985	2985	0
98	20240112	175100	57650230	2985	2985	2985	2985	0
99	20240112	175000	57650230	2985	2985	2985	2985	0
100	20240112	174900	57650230	2985	2985	2985	2985	0
101	20240112	174800	57650230	2985	2985	2985	2985	0
102	20240112	174700	57650230	2985	2985	2985	2985	0
103	20240112	174600	57650230	2985	2985	2985	2985	0
104	20240112	174500	57650230	2985	2985	2985	2985	0
105	20240112	174400	57650230	2985	2985	2985	2985	0
106	20240112	174300	57650230	2985	2985	2985	2985	0
107	20240112	174200	57650230	2985	2985	2985	2985	0
108	20240112	174100	57650230	2985	2985	2985	2985	0
109	20240112	174000	57650230	2985	2985	2985	2985	0
110	20240112	173900	57650230	2985	2985	2985	2985	0
111	20240112	173800	57650230	2985	2985	2985	2985	0
112	20240112	173700	57650230	2985	2985	2985	2985	0
113	20240112	173600	57650230	2985	2985	2985	2985	0
114	20240112	173500	57650230	2985	2985	2985	2985	0
115	20240112	173400	57650230	2985	2985	2985	2985	0
116	20240112	173300	57650230	2985	2985	2985	2985	0
117	20240112	173200	57650230	2985	2985	2985	2985	0
118	20240112	173100	57650230	2985	2985	2985	2985	0
119	20240112	173000	57650230	2985	2985	2985	2985	0
120	20240112	172900	57650230	2985	2985	2985	2985	0
121	20240112	172800	57650230	2985	2985	2985	2985	0
122	20240112	172700	57650230	2985	2985	2985	2985	113
123	20240112	172600	57650230	2985	2985	2985	2985	0
124	20240112	172500	57650230	2985	2985	2985	2985	0
125	20240112	172400	57650230	2985	2985	2985	2985	0
126	20240112	172300	57650230	2985	2985	2985	2985	0
127	20240112	172200	57650230	2985	2985	2985	2985	0
128	20240112	172100	57650230	2985	2985	2985	2985	0
129	20240112	172000	57650230	2985	2985	2985	2985	0
130	20240112	171900	57650230	2985	2985	2985	2985	0
131	20240112	171800	57650230	2985	2985	2985	2985	0
132	20240112	171700	57650230	2985	2985	2985	2985	0
133	20240112	171600	57650230	2985	2985	2985	2985	0
134	20240112	171500	57650230	2985	2985	2985	2985	0
135	20240112	171400	57650230	2985	2985	2985	2985	0
136	20240112	171300	57650230	2985	2985	2985	2985	0
137	20240112	171200	57650230	2985	2985	2985	2985	0
138	20240112	171100	57650230	2985	2985	2985	2985	0
139	20240112	171000	57650230	2985	2985	2985	2985	0
140	20240112	170900	57650230	2985	2985	2985	2985	0
141	20240112	170800	57650230	2985	2985	2985	2985	0
142	20240112	170700	57650230	2985	2985	2985	2985	0
143	20240112	170600	57650230	2985	2985	2985	2985	0
144	20240112	170500	57650230	2985	2985	2985	2985	0
145	20240112	170400	57650230	2985	2985	2985	2985	0
146	20240112	170300	57650230	2985	2985	2985	2985	0
147	20240112	170200	57650230	2985	2985	2985	2985	0
148	20240112	170100	57650230	2985	2985	2985	2985	0
149	20240112	170000	57650230	2985	2985	2985	2985	0
150	20240112	165900	57650230	2985	2985	2985	2985	0
151	20240112	165800	57650230	2985	2985	2985	2985	0
152	20240112	165700	57650230	2985	2985	2985	2985	113
153	20240112	165600	57650230	2985	2985	2985	2985	0
154	20240112	165500	57650230	2985	2985	2985	2985	0
155	20240112	165400	57650230	2985	2985	2985	2985	0
156	20240112	165300	57650230	2985	2985	2985	2985	0
157	20240112	165200	57650230	2985	2985	2985	2985	0
158	20240112	165100	57650230	2985	2985	2985	2985	0
159	20240112	165000	57650230	2985	2985	2985	2985	0
160	20240112	164900	57650230	2985	2985	2985	2985	0
161	20240112	164800	57650230	2985	2985	2985	2985	0
162	20240112	164700	57650230	2985	2985	2985	2985	0
163	20240112	164600	57650230	2985	2985	2985	2985	0
164	20240112	164500	57650230	2985	2985	2985	2985	0
165	20240112	164400	57650230	2985	2985	2985	2985	0
166	20240112	164300	57650230	2985	2985	2985	2985	0
167	20240112	164200	57650230	2985	2985	2985	2985	0
168	20240112	164100	57650230	2985	2985	2985	2985	0
169	20240112	164000	57650230	2985	2985	2985	2985	0
170	20240112	163900	57650230	2985	2985	2985	2985	0
171	20240112	163800	57650230	2985	2985	2985	2985	0
172	20240112	163700	57650230	2985	2985	2985	2985	0
173	20240112	163600	57650230	2985	2985	2985	2985	0
174	20240112	163500	57650230	2985	2985	2985	2985	0
175	20240112	163400	57650230	2985	2985	2985	2985	0
176	20240112	163300	57650230	2985	2985	2985	2985	0
177	20240112	163200	57650230	2985	2985	2985	2985	0
178	20240112	163100	57650230	2985	2985	2985	2985	0
179	20240112	163000	57650230	2985	2985	2985	2985	0
180	20240112	162900	57650230	2985	2985	2985	2985	0
181	20240112	162800	57650230	2985	2985	2985	2985	0
182	20240112	162700	57650230	2985	2985	2985	2985	113
183	20240112	162600	57650230	2985	2985	2985	2985	0
184	20240112	162500	57650230	2985	2985	2985	2985	0
185	20240112	162400	57650230	2985	2985	2985	2985	0
186	20240112	162300	57650230	2985	2985	2985	2985	0
187	20240112	162200	57650230	2985	2985	2985	2985	0
188	20240112	162100	57650230	2985	2985	2985	2985	0
189	20240112	162000	57650230	2985	2985	2985	2985	0
190	20240112	161900	57650230	2985	2985	2985	2985	0
191	20240112	161800	57650230	2985	2985	2985	2985	0
192	20240112	161700	57650230	2985	2985	2985	2985	0
193	20240112	161600	57650230	2985	2985	2985	2985	0
194	20240112	161500	57650230	2985	2985	2985	2985	0
195	20240112	161400	57650230	2985	2985	2985	2985	0
196	20240112	161300	57650230	2985	2985	2985	2985	0
197	20240112	161200	57650230	2985	2985	2985	2985	0
198	20240112	161100	57650230	2985	2985	2985	2985	0
199	20240112	161000	57650230	2985	2985	2985	2985	0
200	20240112	160900	57650230	2985	2985	2985	2985	0
201	20240112	160800	57650230	2985	2985	2985	2985	0
202	20240112	160700	57650230	2985	2985	2985	2985	0
203	20240112	160600	57650230	2985	2985	2985	2985	0
204	20240112	160500	57650230	2985	2985	2985	2985	0
205	20240112	160400	57650230	2985	2985	2985	2985	0
206	20240112	160300	57650230	2985	2985	2985	2985	0
207	20240112	160200	57650230	2985	2985	2985	2985	0
208	20240112	160100	57650230	2985	2985	2985	2985	0
209	20240112	160000	57650230	2985	2985	2985	2985	0
210	20240112	155900	57650230	2985	2985	2985	2985	0
211	20240112	155800	57650230	2985	2985	2985	2985	0
212	20240112	155700	57650230	2985	2985	2985	2985	113
213	20240112	155600	57650230	2985	2985	2985	2985	0
214	20240112	155500	57650230	2985	2985	2985	2985	0
215	20240112	155400	57650230	2985	2985	2985	2985	0
216	20240112	155300	57650230	2985	2985	2985	2985	0
217	20240112	155200	57650230	2985	2985	2985	2985	0
218	20240112	155100	57650230	2985	2985	2985	2985	0
219	20240112	155000	57650230	2985	2985	2985	2985	0
220	20240112	154900	57650230	2985	2985	2985	2985	0
221	20240112	154800	57650230	2985	2985	2985	2985	0
222	20240112	154700	57650230	2985	2985	2985	2985	0
223	20240112	154600	57650230	2985	2985	2985	2985	0
224	20240112	154500	57650230	2985	2985	2985	2985	0
225	20240112	154400	57650230	2985	2985	2985	2985	0
226	20240112	154300	57650230	2985	2985	2985	2985	0
227	20240112	154200	57650230	2985	2985	2985	2985	0
228	20240112	154100	57650230	2985	2985	2985	2985	0
229	20240112	154000	57650230	2985	2985	2985	2985	0
230	20240112	153900	57650230	2985	2985	2985	2985	0
231	20240112	153800	57650230	2985	2985	2985	2985	0
232	20240112	153700	57650230	2985	2985	2985	2985	0
233	20240112	153600	57650230	2985	2985	2985	2985	0
234	20240112	153500	57650230	2985	2985	2985	2985	0
235	20240112	153400	57650230	2985	2985	2985	2985	0
236	20240112	153300	57650230	2985	2985	2985	2985	0
237	20240112	153200	57650230	2985	2985	2985	2985	0
238	20240112	153100	57650230	2985	2985	2985	2985	0
239	20240112	153000	57650230	2985	2985	2985	2985	113
240	20240112	152900	57312925	2940	2940	2940	2940	0
241	20240112	152800	57312925	2940	2940	2940	2940	0
242	20240112	152700	57312925	2940	2940	2940	2940	0
243	20240112	152600	57312925	2940	2940	2940	2940	0
244	20240112	152500	57312925	2940	2940	2940	2940	0
245	20240112	152400	57312925	2940	2940	2940	2940	0
246	20240112	152300	57312925	2940	2940	2940	2940	0
247	20240112	152200	57312925	2940	2940	2940	2940	0
248	20240112	152100	57312925	2940	2940	2940	2940	0
249	20240112	152000	57312925	2940	2940	2940	2940	0
250	20240112	151900	57312925	2940	2940	2940	2940	55
251	20240112	151800	57151225	2940	2940	2940	2940	0
252	20240112	151700	57151225	2940	2940	2940	2940	0
253	20240112	151600	57151225	2940	2940	2940	2940	0
254	20240112	151500	57151225	2940	2940	2940	2940	0
255	20240112	151400	57151225	2940	2940	2940	2940	0
256	20240112	151300	57151225	2940	2940	2940	2940	0
257	20240112	151200	57151225	2940	2940	2940	2940	0
258	20240112	151100	57151225	2940	2940	2940	2940	0
259	20240112	151000	57151225	2940	2940	2940	2940	0
260	20240112	150900	57151225	2940	2940	2940	2940	0
261	20240112	150800	57151225	2940	2940	2940	2940	2
262	20240112	150700	57145345	2935	2935	2935	2935	0
263	20240112	150600	57145345	2935	2935	2935	2935	0
264	20240112	150500	57145345	2935	2935	2935	2935	0
265	20240112	150400	57145345	2935	2935	2935	2935	0
266	20240112	150300	57145345	2935	2935	2935	2935	0
267	20240112	150200	57145345	2935	2935	2935	2935	0
268	20240112	150100	57145345	2935	2935	2935	2935	0
269	20240112	150000	57145345	2935	2935	2935	2935	0
270	20240112	145900	57145345	2935	2935	2935	2935	0
271	20240112	145800	57145345	2935	2935	2935	2935	1
272	20240112	145700	57142410	2955	2955	2955	2955	0
273	20240112	145600	57142410	2955	2955	2955	2955	0
274	20240112	145500	57142410	2955	2955	2955	2955	0
275	20240112	145400	57142410	2955	2955	2955	2955	0
276	20240112	145300	57142410	2955	2955	2955	2955	0
277	20240112	145200	57142410	2955	2955	2955	2955	0
278	20240112	145100	57142410	2955	2955	2955	2955	0
279	20240112	145000	57142410	2955	2955	2955	2955	0
280	20240112	144900	57142410	2955	2955	2955	2955	0
281	20240112	144800	57142410	2955	2955	2955	2955	0
282	20240112	144700	57142410	2955	2955	2955	2955	0
283	20240112	144600	57142410	2955	2955	2955	2955	0
284	20240112	144500	57142410	2955	2955	2955	2955	29
285	20240112	144400	57056715	2955	2955	2955	2955	0
286	20240112	144300	57056715	2955	2955	2955	2955	0
287	20240112	144200	57056715	2955	2955	2955	2955	0
288	20240112	144100	57056715	2955	2955	2955	2955	0
289	20240112	144000	57056715	2955	2955	2955	2955	0
290	20240112	143900	57056715	2955	2955	2955	2955	0
291	20240112	143800	57056715	2955	2955	2955	2955	0
292	20240112	143700	57056715	2955	2955	2955	2955	0
293	20240112	143600	57056715	2955	2955	2955	2955	0
294	20240112	143500	57056715	2955	2955	2955	2955	0
295	20240112	143400	57056715	2955	2955	2955	2955	0
296	20240112	143300	57056715	2955	2955	2955	2955	0
297	20240112	143200	57056715	2955	2955	2955	2955	0
298	20240112	143100	57056715	2955	2955	2955	2955	0
299	20240112	143000	57056715	2955	2955	2955	2955	0
300	20240112	142900	57056715	2955	2955	2955	2955	0
301	20240112	142800	57056715	2955	2955	2955	2955	0
302	20240112	142700	57056715	2955	2955	2955	2955	0
303	20240112	142600	57056715	2955	2955	2955	2955	0
304	20240112	142500	57056715	2955	2955	2955	2955	0
305	20240112	142400	57056715	2955	2955	2955	2955	0
306	20240112	142300	57056715	2955	2955	2955	2955	0
307	20240112	142200	57056715	2955	2955	2955	2955	0
308	20240112	142100	57056715	2955	2955	2955	2955	0
309	20240112	142000	57056715	2955	2955	2955	2955	0
310	20240112	141900	57056715	2955	2955	2955	2955	0
311	20240112	141800	57056715	2955	2955	2955	2955	0
312	20240112	141700	57056715	2955	2955	2955	2955	0
313	20240112	141600	57056715	2955	2955	2955	2955	0
314	20240112	141500	57056715	2955	2955	2955	2955	0
315	20240112	141400	57056715	2955	2955	2955	2955	0
316	20240112	141300	57056715	2955	2955	2955	2955	0
317	20240112	141200	57056715	2955	2955	2955	2955	0
318	20240112	141100	57056715	2955	2955	2955	2955	0
319	20240112	141000	57056715	2955	2955	2955	2955	0
320	20240112	140900	57056715	2955	2955	2955	2955	0
321	20240112	140800	57056715	2955	2955	2955	2955	0
322	20240112	140700	57056715	2955	2955	2955	2955	0
323	20240112	140600	57056715	2955	2955	2955	2955	58
324	20240112	140500	56885325	2955	2955	2955	2955	0
325	20240112	140400	56885325	2955	2955	2955	2955	58
326	20240112	140300	56713935	2955	2955	2955	2955	0
327	20240112	140200	56713935	2955	2955	2955	2955	0
328	20240112	140100	56713935	2955	2955	2955	2955	0
329	20240112	140000	56713935	2955	2955	2955	2955	0
330	20240112	135900	56713935	2955	2955	2955	2955	0
331	20240112	135800	56713935	2955	2955	2955	2955	0
332	20240112	135700	56713935	2955	2955	2955	2955	0
333	20240112	135600	56713935	2955	2955	2955	2955	0
334	20240112	135500	56713935	2955	2955	2955	2955	21
335	20240112	135400	56651880	2955	2955	2955	2955	0
336	20240112	135300	56651880	2955	2955	2955	2955	0
337	20240112	135200	56651880	2955	2955	2955	2955	0
338	20240112	135100	56651880	2955	2955	2955	2955	0
339	20240112	135000	56651880	2955	2955	2955	2955	0
340	20240112	134900	56651880	2955	2955	2955	2955	1
341	20240112	134800	56648925	2925	2925	2925	2925	0
342	20240112	134700	56648925	2925	2925	2925	2925	0
343	20240112	134600	56648925	2925	2925	2925	2925	0
344	20240112	134500	56648925	2925	2925	2925	2925	0
345	20240112	134400	56648925	2925	2925	2925	2925	0
346	20240112	134300	56648925	2925	2925	2925	2925	0
347	20240112	134200	56648925	2925	2925	2925	2925	120
348	20240112	134100	56297925	2915	2945	2945	2915	269
349	20240112	134000	55510305	2960	2960	2960	2960	0
350	20240112	133900	55510305	2960	2960	2960	2960	0
351	20240112	133800	55510305	2960	2960	2960	2960	0
352	20240112	133700	55510305	2960	2960	2960	2960	0
353	20240112	133600	55510305	2960	2960	2960	2960	0
354	20240112	133500	55510305	2960	2960	2960	2960	0
355	20240112	133400	55510305	2960	2960	2960	2960	0
356	20240112	133300	55510305	2960	2960	2960	2960	50
357	20240112	133200	55362305	2960	2960	2960	2960	0
358	20240112	133100	55362305	2960	2960	2960	2960	50
359	20240112	133000	55214305	2960	2960	2960	2960	0
360	20240112	132900	55214305	2960	2960	2960	2960	0
361	20240112	132800	55214305	2960	2960	2960	2960	0
362	20240112	132700	55214305	2960	2960	2960	2960	50
363	20240112	132600	55066305	2950	2950	2950	2950	0
364	20240112	132500	55066305	2950	2950	2950	2950	0
365	20240112	132400	55066305	2950	2950	2950	2950	0
366	20240112	132300	55066305	2950	2950	2950	2950	0
367	20240112	132200	55066305	2950	2950	2950	2950	0
368	20240112	132100	55066305	2950	2950	2950	2950	0
369	20240112	132000	55066305	2950	2950	2950	2950	0
370	20240112	131900	55066305	2950	2950	2950	2950	0
371	20240112	131800	55066305	2950	2950	2950	2950	0
372	20240112	131700	55066305	2950	2950	2950	2950	70
373	20240112	131600	54859805	2950	2950	2950	2950	0
374	20240112	131500	54859805	2950	2950	2950	2950	0
375	20240112	131400	54859805	2950	2950	2950	2950	0
376	20240112	131300	54859805	2950	2950	2950	2950	0
377	20240112	131200	54859805	2950	2950	2950	2950	0
378	20240112	131100	54859805	2950	2950	2950	2950	0
379	20240112	131000	54859805	2950	2950	2950	2950	0
380	20240112	130900	54859805	2950	2950	2950	2950	0
381	20240112	130800	54859805	2950	2950	2950	2950	0
382	20240112	130700	54859805	2950	2950	2950	2950	0
383	20240112	130600	54859805	2950	2950	2950	2950	0
384	20240112	130500	54859805	2950	2950	2950	2950	0
385	20240112	130400	54859805	2950	2950	2950	2950	0
386	20240112	130300	54859805	2950	2950	2950	2950	0
387	20240112	130200	54859805	2950	2950	2950	2950	0
388	20240112	130100	54859805	2950	2950	2950	2950	0
389	20240112	130000	54859805	2950	2950	2950	2950	10
390	20240112	125900	54830305	2950	2950	2950	2950	10
391	20240112	125800	54800805	2950	2950	2950	2950	0
392	20240112	125700	54800805	2950	2950	2950	2950	0
393	20240112	125600	54800805	2950	2950	2950	2950	0
394	20240112	125500	54800805	2950	2950	2950	2950	8
395	20240112	125400	54777205	2950	2950	2950	2950	0
396	20240112	125300	54777205	2950	2950	2950	2950	0
397	20240112	125200	54777205	2950	2950	2950	2950	0
398	20240112	125100	54777205	2950	2950	2950	2950	0
399	20240112	125000	54777205	2950	2950	2950	2950	9
400	20240112	124900	54750655	2950	2950	2950	2950	0
401	20240112	124800	54750655	2950	2950	2950	2950	0
402	20240112	124700	54750655	2950	2950	2950	2950	0
403	20240112	124600	54750655	2950	2950	2950	2950	0
404	20240112	124500	54750655	2950	2950	2950	2950	9
405	20240112	124400	54724105	2950	2950	2950	2950	0
406	20240112	124300	54724105	2950	2950	2950	2950	0
407	20240112	124200	54724105	2950	2950	2950	2950	0
408	20240112	124100	54724105	2950	2950	2950	2950	0
409	20240112	124000	54724105	2950	2950	2950	2950	9
410	20240112	123900	54697555	2945	2945	2945	2945	0
411	20240112	123800	54697555	2945	2945	2945	2945	0
412	20240112	123700	54697555	2945	2945	2945	2945	223
413	20240112	123600	54040820	2945	2945	2945	2945	9
414	20240112	123500	54014315	2945	2945	2945	2945	0
415	20240112	123400	54014315	2945	2945	2945	2945	0
416	20240112	123300	54014315	2945	2945	2945	2945	0
417	20240112	123200	54014315	2945	2945	2945	2945	0
418	20240112	123100	54014315	2945	2945	2945	2945	9
419	20240112	123000	53987810	2945	2945	2945	2945	0
420	20240112	122900	53987810	2945	2945	2945	2945	0
421	20240112	122800	53987810	2945	2945	2945	2945	0
422	20240112	122700	53987810	2945	2945	2945	2945	0
423	20240112	122600	53987810	2945	2945	2945	2945	10
424	20240112	122500	53958360	2945	2945	2945	2945	0
425	20240112	122400	53958360	2945	2945	2945	2945	0
426	20240112	122300	53958360	2945	2945	2945	2945	0
427	20240112	122200	53958360	2945	2945	2945	2945	0
428	20240112	122100	53958360	2945	2945	2945	2945	9
429	20240112	122000	53931855	2945	2945	2945	2945	0
430	20240112	121900	53931855	2945	2945	2945	2945	0
431	20240112	121800	53931855	2945	2945	2945	2945	0
432	20240112	121700	53931855	2945	2945	2945	2945	0
433	20240112	121600	53931855	2945	2945	2945	2945	9
434	20240112	121500	53905350	2945	2945	2945	2945	0
435	20240112	121400	53905350	2945	2945	2945	2945	0
436	20240112	121300	53905350	2945	2945	2945	2945	166
437	20240112	121200	53416480	2945	2945	2945	2945	9
438	20240112	121100	53389975	2945	2945	2945	2945	0
439	20240112	121000	53389975	2945	2945	2945	2945	0
440	20240112	120900	53389975	2945	2945	2945	2945	0
441	20240112	120800	53389975	2945	2945	2945	2945	0
442	20240112	120700	53389975	2945	2945	2945	2945	9
443	20240112	120600	53363470	2945	2945	2945	2945	42
444	20240112	120500	53239780	2950	2950	2950	2950	0
445	20240112	120400	53239780	2950	2950	2950	2950	19
446	20240112	120300	53183730	2950	2950	2950	2950	0
447	20240112	120200	53183730	2950	2955	2955	2950	98
448	20240112	120100	52894185	2955	2955	2955	2955	0
449	20240112	120000	52894185	2955	2955	2955	2955	0
450	20240112	115900	52894185	2955	2955	2955	2955	0
451	20240112	115800	52894185	2955	2955	2955	2955	10
452	20240112	115700	52864635	2955	2955	2955	2955	9
453	20240112	115600	52838040	2955	2955	2955	2955	0
454	20240112	115500	52838040	2955	2955	2955	2955	0
455	20240112	115400	52838040	2955	2955	2955	2955	0
456	20240112	115300	52838040	2955	2955	2955	2955	0
457	20240112	115200	52838040	2955	2955	2955	2955	9
458	20240112	115100	52811445	2955	2955	2955	2955	0
459	20240112	115000	52811445	2955	2955	2955	2955	0
460	20240112	114900	52811445	2955	2955	2955	2955	0
461	20240112	114800	52811445	2955	2955	2955	2955	9
462	20240112	114700	52784850	2955	2955	2955	2955	0
463	20240112	114600	52784850	2955	2955	2955	2955	0
464	20240112	114500	52784850	2955	2955	2955	2955	0
465	20240112	114400	52784850	2955	2955	2955	2955	0
466	20240112	114300	52784850	2955	2955	2955	2955	9
467	20240112	114200	52758255	2955	2955	2955	2955	0
468	20240112	114100	52758255	2955	2955	2955	2955	0
469	20240112	114000	52758255	2955	2955	2955	2955	0
470	20240112	113900	52758255	2955	2955	2955	2955	0
471	20240112	113800	52758255	2955	2955	2955	2955	9
472	20240112	113700	52731660	2955	2955	2955	2955	0
473	20240112	113600	52731660	2955	2955	2955	2955	0
474	20240112	113500	52731660	2955	2955	2955	2955	0
475	20240112	113400	52731660	2955	2955	2955	2955	0
476	20240112	113300	52731660	2955	2960	2960	2955	9
477	20240112	113200	52705035	2960	2960	2960	2960	0
478	20240112	113100	52705035	2960	2960	2960	2960	0
479	20240112	113000	52705035	2960	2960	2960	2960	0
480	20240112	112900	52705035	2960	2960	2960	2960	0
481	20240112	112800	52705035	2960	2960	2960	2960	10
482	20240112	112700	52675435	2960	2960	2960	2960	3
483	20240112	112600	52666555	2960	2960	2960	2960	0
484	20240112	112500	52666555	2960	2960	2960	2960	0
485	20240112	112400	52666555	2960	2960	2960	2960	9
486	20240112	112300	52639915	2960	2960	2960	2960	0
487	20240112	112200	52639915	2960	2960	2960	2960	0
488	20240112	112100	52639915	2960	2960	2960	2960	0
489	20240112	112000	52639915	2960	2960	2960	2960	0
490	20240112	111900	52639915	2960	2960	2960	2960	9
491	20240112	111800	52613275	2960	2960	2960	2960	0
492	20240112	111700	52613275	2960	2960	2960	2960	0
493	20240112	111600	52613275	2960	2960	2960	2960	0
494	20240112	111500	52613275	2960	2960	2960	2960	0
495	20240112	111400	52613275	2960	2960	2960	2960	9
496	20240112	111300	52586635	2960	2960	2960	2960	0
497	20240112	111200	52586635	2960	2960	2960	2960	0
498	20240112	111100	52586635	2960	2960	2960	2960	0
499	20240112	111000	52586635	2960	2960	2960	2960	0
500	20240112	110900	52586635	2960	2960	2960	2960	9
501	20240112	110800	52559995	2960	2960	2960	2960	0
502	20240112	110700	52559995	2960	2960	2960	2960	0
503	20240112	110600	52559995	2960	2960	2960	2960	0
504	20240112	110500	52559995	2960	2960	2960	2960	9
505	20240112	110400	52533355	2985	2985	2985	2985	0
506	20240112	110300	52533355	2985	2985	2985	2985	0
507	20240112	110200	52533355	2985	2985	2985	2985	0
508	20240112	110100	52533355	2985	2985	2985	2985	0
509	20240112	110000	52533355	2985	2955	2985	2955	18
510	20240112	105900	52479925	2955	2955	2955	2955	0
511	20240112	105800	52479925	2955	2955	2955	2955	0
512	20240112	105700	52479925	2955	2955	2955	2955	0
513	20240112	105600	52479925	2955	2955	2955	2955	0
514	20240112	105500	52479925	2955	2955	2955	2955	9
515	20240112	105400	52453330	2955	2955	2955	2955	0
516	20240112	105300	52453330	2955	2955	2955	2955	0
517	20240112	105200	52453330	2955	2955	2955	2955	0
518	20240112	105100	52453330	2955	2955	2955	2955	0
519	20240112	105000	52453330	2955	2955	2955	2955	9
520	20240112	104900	52426735	2955	2955	2955	2955	0
521	20240112	104800	52426735	2955	2955	2955	2955	0
522	20240112	104700	52426735	2955	2955	2955	2955	0
523	20240112	104600	52426735	2955	2955	2955	2955	0
524	20240112	104500	52426735	2955	2955	2955	2955	9
525	20240112	104400	52400140	2955	2955	2955	2955	0
526	20240112	104300	52400140	2955	2955	2955	2955	0
527	20240112	104200	52400140	2955	2955	2955	2955	0
528	20240112	104100	52400140	2955	2955	2955	2955	9
529	20240112	104000	52373545	2955	2955	2955	2955	0
530	20240112	103900	52373545	2955	2955	2955	2955	0
531	20240112	103800	52373545	2955	2955	2955	2955	0
532	20240112	103700	52373545	2955	2955	2955	2955	0
533	20240112	103600	52373545	2955	2955	2955	2955	9
534	20240112	103500	52346950	2955	2955	2955	2955	0
535	20240112	103400	52346950	2955	2955	2955	2955	0
536	20240112	103300	52346950	2955	2955	2955	2955	0
537	20240112	103200	52346950	2955	2955	2955	2955	0
538	20240112	103100	52346950	2955	2955	2955	2955	10
539	20240112	103000	52317400	2950	2950	2950	2950	0
540	20240112	102900	52317400	2950	2950	2950	2950	0
541	20240112	102800	52317400	2950	2950	2950	2950	0
542	20240112	102700	52317400	2950	2950	2950	2950	0
543	20240112	102600	52317400	2950	2970	2970	2950	9
544	20240112	102500	52290830	2970	2970	2970	2970	2
545	20240112	102400	52284890	2970	2970	2970	2970	1
546	20240112	102300	52281920	2950	2950	2950	2950	0
547	20240112	102200	52281920	2950	2950	2950	2950	0
548	20240112	102100	52281920	2950	2965	2965	2945	9
549	20240112	102000	52255320	2965	2965	2965	2965	0
550	20240112	101900	52255320	2965	2965	2965	2965	0
551	20240112	101800	52255320	2965	2965	2965	2965	0
552	20240112	101700	52255320	2965	2965	2965	2965	9
553	20240112	101600	52228635	2965	2965	2965	2965	0
554	20240112	101500	52228635	2965	2965	2965	2965	0
555	20240112	101400	52228635	2965	2965	2965	2965	0
556	20240112	101300	52228635	2965	2965	2965	2965	0
557	20240112	101200	52228635	2965	2965	2965	2965	9
558	20240112	101100	52201950	2965	2965	2965	2965	0
559	20240112	101000	52201950	2965	2965	2965	2965	0
560	20240112	100900	52201950	2965	2965	2965	2965	0
561	20240112	100800	52201950	2965	2965	2965	2965	0
562	20240112	100700	52201950	2965	2965	2965	2965	9
563	20240112	100600	52175265	2965	2965	2965	2965	0
564	20240112	100500	52175265	2965	2965	2965	2965	0
565	20240112	100400	52175265	2965	2965	2965	2965	21
566	20240112	100300	52113000	2955	2955	2955	2955	50
567	20240112	100200	51965250	2950	2955	2955	2950	9
568	20240112	100100	51938690	2990	2990	2990	2990	0
569	20240112	100000	51938690	2990	2990	2990	2990	0
570	20240112	095900	51938690	2990	2990	2990	2990	0
571	20240112	095800	51938690	2990	2990	2990	2990	1
572	20240112	095700	51935700	2955	2955	2955	2955	9
573	20240112	095600	51909105	2955	2955	2955	2955	0
574	20240112	095500	51909105	2955	2955	2955	2955	0
575	20240112	095400	51909105	2955	2955	2955	2955	0
576	20240112	095300	51909105	2955	2985	2985	2955	9
577	20240112	095200	51882360	2990	2990	2990	2990	0
578	20240112	095100	51882360	2990	2990	2990	2990	0
579	20240112	095000	51882360	2990	2990	2990	2990	6022
580	20240112	094900	33876580	2990	2990	2990	2990	0
581	20240112	094800	33876580	2990	2995	2995	2990	59
582	20240112	094700	33699920	3000	2995	3000	2995	160
583	20240112	094600	33220170	2990	2990	2990	2990	0
584	20240112	094500	33220170	2990	2990	2990	2990	10
585	20240112	094400	33190270	2990	2990	2990	2990	25
586	20240112	094300	33115520	2990	2990	2990	2990	34
587	20240112	094200	33013860	3000	2995	3000	2995	3
588	20240112	094100	33004870	2990	2990	2990	2990	166
589	20240112	094000	32508530	3000	2985	3000	2985	35
590	20240112	093900	32403890	2980	2960	2980	2960	5000
591	20240112	093800	17508470	2950	2950	2950	2950	9
592	20240112	093700	17481920	2970	2970	2970	2970	4934
593	20240112	093600	2827940	2970	2970	2970	2970	0
594	20240112	093500	2827940	2970	2970	2970	2970	8
595	20240112	093400	2804180	2970	2970	2970	2970	3
596	20240112	093300	2795270	2970	2965	2970	2965	55
597	20240112	093200	2631975	2945	2945	2945	2945	0
598	20240112	093100	2631975	2945	2945	2945	2945	0
599	20240112	093000	2631975	2945	2945	2945	2945	0
600	20240112	092900	2631975	2945	2945	2945	2945	9
601	20240112	092800	2605470	2945	2945	2945	2945	0
602	20240112	092700	2605470	2945	2945	2945	2945	0
603	20240112	092600	2605470	2945	2945	2945	2945	0
604	20240112	092500	2605470	2945	2945	2945	2945	0
605	20240112	092400	2605470	2945	2945	2945	2945	9
606	20240112	092300	2578965	2945	2945	2945	2945	0
607	20240112	092200	2578965	2945	2945	2945	2945	0
608	20240112	092100	2578965	2945	2945	2945	2945	0
609	20240112	092000	2578965	2945	2945	2945	2945	0
610	20240112	091900	2578965	2945	2945	2945	2945	9
611	20240112	091800	2552460	2945	2945	2945	2945	0
612	20240112	091700	2552460	2945	2945	2945	2945	0
613	20240112	091600	2552460	2945	2945	2945	2945	0
614	20240112	091500	2552460	2945	2945	2945	2945	0
615	20240112	091400	2552460	2945	2945	2945	2945	9
616	20240112	091300	2525955	2945	2945	2945	2945	0
617	20240112	091200	2525955	2945	2945	2945	2945	0
618	20240112	091100	2525955	2945	2945	2945	2945	0
619	20240112	091000	2525955	2945	2945	2945	2945	9
620	20240112	090900	2499450	2945	2945	2945	2945	0
621	20240112	090800	2499450	2945	2945	2945	2945	0
622	20240112	090700	2499450	2945	2945	2945	2945	0
623	20240112	090600	2499450	2945	2945	2945	2945	0
624	20240112	090500	2499450	2945	2950	2950	2945	10
625	20240112	090400	2469965	2960	2960	2960	2960	0
626	20240112	090300	2469965	2960	2960	2960	2960	0
627	20240112	090200	2469965	2960	2960	2960	2960	0
628	20240112	090100	2469965	2960	2955	2960	2955	337
629	20240112	090000	1472560	2960	2945	2960	2945	500