KissMeData/143210/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202600	23351340	2980	2980	2980	2980	221
3	20240108	202500	23351340	2980	2980	2980	2980	0
4	20240108	202400	23351340	2980	2980	2980	2980	0
5	20240108	202300	23351340	2980	2980	2980	2980	0
6	20240108	202200	23351340	2980	2980	2980	2980	0
7	20240108	202100	23351340	2980	2980	2980	2980	0
8	20240108	202000	23351340	2980	2980	2980	2980	0
9	20240108	201900	23351340	2980	2980	2980	2980	0
10	20240108	201800	23351340	2980	2980	2980	2980	0
11	20240108	201700	23351340	2980	2980	2980	2980	0
12	20240108	201600	23351340	2980	2980	2980	2980	0
13	20240108	201500	23351340	2980	2980	2980	2980	0
14	20240108	201400	23351340	2980	2980	2980	2980	0
15	20240108	201300	23351340	2980	2980	2980	2980	0
16	20240108	201200	23351340	2980	2980	2980	2980	0
17	20240108	201100	23351340	2980	2980	2980	2980	0
18	20240108	201000	23351340	2980	2980	2980	2980	0
19	20240108	200900	23351340	2980	2980	2980	2980	0
20	20240108	200800	23351340	2980	2980	2980	2980	0
21	20240108	200700	23351340	2980	2980	2980	2980	0
22	20240108	200600	23351340	2980	2980	2980	2980	0
23	20240108	200500	23351340	2980	2980	2980	2980	0
24	20240108	200400	23351340	2980	2980	2980	2980	0
25	20240108	200300	23351340	2980	2980	2980	2980	0
26	20240108	200200	23351340	2980	2980	2980	2980	0
27	20240108	200100	23351340	2980	2980	2980	2980	0
28	20240108	200000	23351340	2980	2980	2980	2980	0
29	20240108	195900	23351340	2980	2980	2980	2980	0
30	20240108	195800	23351340	2980	2980	2980	2980	0
31	20240108	195700	23351340	2980	2980	2980	2980	0
32	20240108	195600	23351340	2980	2980	2980	2980	221
33	20240108	195500	23351340	2980	2980	2980	2980	0
34	20240108	195400	23351340	2980	2980	2980	2980	0
35	20240108	195300	23351340	2980	2980	2980	2980	0
36	20240108	195200	23351340	2980	2980	2980	2980	0
37	20240108	195100	23351340	2980	2980	2980	2980	0
38	20240108	195000	23351340	2980	2980	2980	2980	0
39	20240108	194900	23351340	2980	2980	2980	2980	0
40	20240108	194800	23351340	2980	2980	2980	2980	0
41	20240108	194700	23351340	2980	2980	2980	2980	0
42	20240108	194600	23351340	2980	2980	2980	2980	0
43	20240108	194500	23351340	2980	2980	2980	2980	0
44	20240108	194400	23351340	2980	2980	2980	2980	0
45	20240108	194300	23351340	2980	2980	2980	2980	0
46	20240108	194200	23351340	2980	2980	2980	2980	0
47	20240108	194100	23351340	2980	2980	2980	2980	0
48	20240108	194000	23351340	2980	2980	2980	2980	0
49	20240108	193900	23351340	2980	2980	2980	2980	0
50	20240108	193800	23351340	2980	2980	2980	2980	0
51	20240108	193700	23351340	2980	2980	2980	2980	0
52	20240108	193600	23351340	2980	2980	2980	2980	0
53	20240108	193500	23351340	2980	2980	2980	2980	0
54	20240108	193400	23351340	2980	2980	2980	2980	0
55	20240108	193300	23351340	2980	2980	2980	2980	0
56	20240108	193200	23351340	2980	2980	2980	2980	0
57	20240108	193100	23351340	2980	2980	2980	2980	0
58	20240108	193000	23351340	2980	2980	2980	2980	0
59	20240108	192900	23351340	2980	2980	2980	2980	0
60	20240108	192800	23351340	2980	2980	2980	2980	0
61	20240108	192700	23351340	2980	2980	2980	2980	0
62	20240108	192600	23351340	2980	2980	2980	2980	221
63	20240108	192500	23351340	2980	2980	2980	2980	0
64	20240108	192400	23351340	2980	2980	2980	2980	0
65	20240108	192300	23351340	2980	2980	2980	2980	0
66	20240108	192200	23351340	2980	2980	2980	2980	0
67	20240108	192100	23351340	2980	2980	2980	2980	0
68	20240108	192000	23351340	2980	2980	2980	2980	0
69	20240108	191900	23351340	2980	2980	2980	2980	0
70	20240108	191800	23351340	2980	2980	2980	2980	0
71	20240108	191700	23351340	2980	2980	2980	2980	0
72	20240108	191600	23351340	2980	2980	2980	2980	0
73	20240108	191500	23351340	2980	2980	2980	2980	0
74	20240108	191400	23351340	2980	2980	2980	2980	0
75	20240108	191300	23351340	2980	2980	2980	2980	0
76	20240108	191200	23351340	2980	2980	2980	2980	0
77	20240108	191100	23351340	2980	2980	2980	2980	0
78	20240108	191000	23351340	2980	2980	2980	2980	0
79	20240108	190900	23351340	2980	2980	2980	2980	0
80	20240108	190800	23351340	2980	2980	2980	2980	0
81	20240108	190700	23351340	2980	2980	2980	2980	0
82	20240108	190600	23351340	2980	2980	2980	2980	0
83	20240108	190500	23351340	2980	2980	2980	2980	0
84	20240108	190400	23351340	2980	2980	2980	2980	0
85	20240108	190300	23351340	2980	2980	2980	2980	0
86	20240108	190200	23351340	2980	2980	2980	2980	0
87	20240108	190100	23351340	2980	2980	2980	2980	0
88	20240108	190000	23351340	2980	2980	2980	2980	0
89	20240108	185900	23351340	2980	2980	2980	2980	0
90	20240108	185800	23351340	2980	2980	2980	2980	0
91	20240108	185700	23351340	2980	2980	2980	2980	0
92	20240108	185600	23351340	2980	2980	2980	2980	221
93	20240108	185500	23351340	2980	2980	2980	2980	0
94	20240108	185400	23351340	2980	2980	2980	2980	0
95	20240108	185300	23351340	2980	2980	2980	2980	0
96	20240108	185200	23351340	2980	2980	2980	2980	0
97	20240108	185100	23351340	2980	2980	2980	2980	0
98	20240108	185000	23351340	2980	2980	2980	2980	0
99	20240108	184900	23351340	2980	2980	2980	2980	0
100	20240108	184800	23351340	2980	2980	2980	2980	0
101	20240108	184700	23351340	2980	2980	2980	2980	0
102	20240108	184600	23351340	2980	2980	2980	2980	0
103	20240108	184500	23351340	2980	2980	2980	2980	0
104	20240108	184400	23351340	2980	2980	2980	2980	0
105	20240108	184300	23351340	2980	2980	2980	2980	0
106	20240108	184200	23351340	2980	2980	2980	2980	0
107	20240108	184100	23351340	2980	2980	2980	2980	0
108	20240108	184000	23351340	2980	2980	2980	2980	0
109	20240108	183900	23351340	2980	2980	2980	2980	0
110	20240108	183800	23351340	2980	2980	2980	2980	0
111	20240108	183700	23351340	2980	2980	2980	2980	0
112	20240108	183600	23351340	2980	2980	2980	2980	0
113	20240108	183500	23351340	2980	2980	2980	2980	0
114	20240108	183400	23351340	2980	2980	2980	2980	0
115	20240108	183300	23351340	2980	2980	2980	2980	0
116	20240108	183200	23351340	2980	2980	2980	2980	0
117	20240108	183100	23351340	2980	2980	2980	2980	0
118	20240108	183000	23351340	2980	2980	2980	2980	0
119	20240108	182900	23351340	2980	2980	2980	2980	0
120	20240108	182800	23351340	2980	2980	2980	2980	0
121	20240108	182700	23351340	2980	2980	2980	2980	0
122	20240108	182600	23351340	2980	2980	2980	2980	221
123	20240108	182500	23351340	2980	2980	2980	2980	0
124	20240108	182400	23351340	2980	2980	2980	2980	0
125	20240108	182300	23351340	2980	2980	2980	2980	0
126	20240108	182200	23351340	2980	2980	2980	2980	0
127	20240108	182100	23351340	2980	2980	2980	2980	0
128	20240108	182000	23351340	2980	2980	2980	2980	0
129	20240108	181900	23351340	2980	2980	2980	2980	0
130	20240108	181800	23351340	2980	2980	2980	2980	0
131	20240108	181700	23351340	2980	2980	2980	2980	0
132	20240108	181600	23351340	2980	2980	2980	2980	0
133	20240108	181500	23351340	2980	2980	2980	2980	0
134	20240108	181400	23351340	2980	2980	2980	2980	0
135	20240108	181300	23351340	2980	2980	2980	2980	0
136	20240108	181200	23351340	2980	2980	2980	2980	0
137	20240108	181100	23351340	2980	2980	2980	2980	0
138	20240108	181000	23351340	2980	2980	2980	2980	0
139	20240108	180900	23351340	2980	2980	2980	2980	0
140	20240108	180800	23351340	2980	2980	2980	2980	0
141	20240108	180700	23351340	2980	2980	2980	2980	0
142	20240108	180600	23351340	2980	2980	2980	2980	0
143	20240108	180500	23351340	2980	2980	2980	2980	0
144	20240108	180400	23351340	2980	2980	2980	2980	0
145	20240108	180300	23351340	2980	2980	2980	2980	0
146	20240108	180200	23351340	2980	2980	2980	2980	0
147	20240108	180100	23351340	2980	2980	2980	2980	0
148	20240108	180000	23351340	2980	2980	2980	2980	0
149	20240108	175900	23351340	2980	2980	2980	2980	0
150	20240108	175800	23351340	2980	2980	2980	2980	0
151	20240108	175700	23351340	2980	2980	2980	2980	0
152	20240108	175600	23351340	2980	2980	2980	2980	221
153	20240108	175500	23351340	2980	2980	2980	2980	0
154	20240108	175400	23351340	2980	2980	2980	2980	0
155	20240108	175300	23351340	2980	2980	2980	2980	0
156	20240108	175200	23351340	2980	2980	2980	2980	0
157	20240108	175100	23351340	2980	2980	2980	2980	0
158	20240108	175000	23351340	2980	2980	2980	2980	0
159	20240108	174900	23351340	2980	2980	2980	2980	0
160	20240108	174800	23351340	2980	2980	2980	2980	0
161	20240108	174700	23351340	2980	2980	2980	2980	0
162	20240108	174600	23351340	2980	2980	2980	2980	0
163	20240108	174500	23351340	2980	2980	2980	2980	0
164	20240108	174400	23351340	2980	2980	2980	2980	0
165	20240108	174300	23351340	2980	2980	2980	2980	0
166	20240108	174200	23351340	2980	2980	2980	2980	0
167	20240108	174100	23351340	2980	2980	2980	2980	0
168	20240108	174000	23351340	2980	2980	2980	2980	0
169	20240108	173900	23351340	2980	2980	2980	2980	0
170	20240108	173800	23351340	2980	2980	2980	2980	0
171	20240108	173700	23351340	2980	2980	2980	2980	0
172	20240108	173600	23351340	2980	2980	2980	2980	0
173	20240108	173500	23351340	2980	2980	2980	2980	0
174	20240108	173400	23351340	2980	2980	2980	2980	0
175	20240108	173300	23351340	2980	2980	2980	2980	0
176	20240108	173200	23351340	2980	2980	2980	2980	0
177	20240108	173100	23351340	2980	2980	2980	2980	0
178	20240108	173000	23351340	2980	2980	2980	2980	0
179	20240108	172900	23351340	2980	2980	2980	2980	0
180	20240108	172800	23351340	2980	2980	2980	2980	0
181	20240108	172700	23351340	2980	2980	2980	2980	0
182	20240108	172600	23351340	2980	2980	2980	2980	221
183	20240108	172500	23351340	2980	2980	2980	2980	0
184	20240108	172400	23351340	2980	2980	2980	2980	0
185	20240108	172300	23351340	2980	2980	2980	2980	0
186	20240108	172200	23351340	2980	2980	2980	2980	0
187	20240108	172100	23351340	2980	2980	2980	2980	0
188	20240108	172000	23351340	2980	2980	2980	2980	0
189	20240108	171900	23351340	2980	2980	2980	2980	0
190	20240108	171800	23351340	2980	2980	2980	2980	0
191	20240108	171700	23351340	2980	2980	2980	2980	0
192	20240108	171600	23351340	2980	2980	2980	2980	0
193	20240108	171500	23351340	2980	2980	2980	2980	0
194	20240108	171400	23351340	2980	2980	2980	2980	0
195	20240108	171300	23351340	2980	2980	2980	2980	0
196	20240108	171200	23351340	2980	2980	2980	2980	0
197	20240108	171100	23351340	2980	2980	2980	2980	0
198	20240108	171000	23351340	2980	2980	2980	2980	0
199	20240108	170900	23351340	2980	2980	2980	2980	0
200	20240108	170800	23351340	2980	2980	2980	2980	0
201	20240108	170700	23351340	2980	2980	2980	2980	0
202	20240108	170600	23351340	2980	2980	2980	2980	0
203	20240108	170500	23351340	2980	2980	2980	2980	0
204	20240108	170400	23351340	2980	2980	2980	2980	0
205	20240108	170300	23351340	2980	2980	2980	2980	0
206	20240108	170200	23351340	2980	2980	2980	2980	0
207	20240108	170100	23351340	2980	2980	2980	2980	0
208	20240108	170000	23351340	2980	2980	2980	2980	0
209	20240108	165900	23351340	2980	2980	2980	2980	0
210	20240108	165800	23351340	2980	2980	2980	2980	0
211	20240108	165700	23351340	2980	2980	2980	2980	0
212	20240108	165600	23351340	2980	2980	2980	2980	221
213	20240108	165500	23351340	2980	2980	2980	2980	0
214	20240108	165400	23351340	2980	2980	2980	2980	0
215	20240108	165300	23351340	2980	2980	2980	2980	0
216	20240108	165200	23351340	2980	2980	2980	2980	0
217	20240108	165100	23351340	2980	2980	2980	2980	0
218	20240108	165000	23351340	2980	2980	2980	2980	0
219	20240108	164900	23351340	2980	2980	2980	2980	0
220	20240108	164800	23351340	2980	2980	2980	2980	0
221	20240108	164700	23351340	2980	2980	2980	2980	0
222	20240108	164600	23351340	2980	2980	2980	2980	0
223	20240108	164500	23351340	2980	2980	2980	2980	0
224	20240108	164400	23351340	2980	2980	2980	2980	0
225	20240108	164300	23351340	2980	2980	2980	2980	0
226	20240108	164200	23351340	2980	2980	2980	2980	0
227	20240108	164100	23351340	2980	2980	2980	2980	0
228	20240108	164000	23351340	2980	2980	2980	2980	0
229	20240108	163900	23351340	2980	2980	2980	2980	0
230	20240108	163800	23351340	2980	2980	2980	2980	0
231	20240108	163700	23351340	2980	2980	2980	2980	0
232	20240108	163600	23351340	2980	2980	2980	2980	0
233	20240108	163500	23351340	2980	2980	2980	2980	0
234	20240108	163400	23351340	2980	2980	2980	2980	0
235	20240108	163300	23351340	2980	2980	2980	2980	0
236	20240108	163200	23351340	2980	2980	2980	2980	0
237	20240108	163100	23351340	2980	2980	2980	2980	0
238	20240108	163000	23351340	2980	2980	2980	2980	0
239	20240108	162900	23351340	2980	2980	2980	2980	0
240	20240108	162800	23351340	2980	2980	2980	2980	0
241	20240108	162700	23351340	2980	2980	2980	2980	0
242	20240108	162600	23351340	2980	2980	2980	2980	221
243	20240108	162500	23351340	2980	2980	2980	2980	0
244	20240108	162400	23351340	2980	2980	2980	2980	0
245	20240108	162300	23351340	2980	2980	2980	2980	0
246	20240108	162200	23351340	2980	2980	2980	2980	0
247	20240108	162100	23351340	2980	2980	2980	2980	0
248	20240108	162000	23351340	2980	2980	2980	2980	0
249	20240108	161900	23351340	2980	2980	2980	2980	0
250	20240108	161800	23351340	2980	2980	2980	2980	0
251	20240108	161700	23351340	2980	2980	2980	2980	0
252	20240108	161600	23351340	2980	2980	2980	2980	0
253	20240108	161500	23351340	2980	2980	2980	2980	0
254	20240108	161400	23351340	2980	2980	2980	2980	0
255	20240108	161300	23351340	2980	2980	2980	2980	0
256	20240108	161200	23351340	2980	2980	2980	2980	0
257	20240108	161100	23351340	2980	2980	2980	2980	0
258	20240108	161000	23351340	2980	2980	2980	2980	0
259	20240108	160900	23351340	2980	2980	2980	2980	0
260	20240108	160800	23351340	2980	2980	2980	2980	0
261	20240108	160700	23351340	2980	2980	2980	2980	0
262	20240108	160600	23351340	2980	2980	2980	2980	0
263	20240108	160500	23351340	2980	2980	2980	2980	0
264	20240108	160400	23351340	2980	2980	2980	2980	0
265	20240108	160300	23351340	2980	2980	2980	2980	0
266	20240108	160200	23351340	2980	2980	2980	2980	0
267	20240108	160100	23351340	2980	2980	2980	2980	0
268	20240108	160000	23351340	2980	2980	2980	2980	0
269	20240108	155900	23351340	2980	2980	2980	2980	0
270	20240108	155800	23351340	2980	2980	2980	2980	0
271	20240108	155700	23351340	2980	2980	2980	2980	0
272	20240108	155600	23351340	2980	2980	2980	2980	221
273	20240108	155500	23351340	2980	2980	2980	2980	0
274	20240108	155400	23351340	2980	2980	2980	2980	0
275	20240108	155300	23351340	2980	2980	2980	2980	0
276	20240108	155200	23351340	2980	2980	2980	2980	0
277	20240108	155100	23351340	2980	2980	2980	2980	0
278	20240108	155000	23351340	2980	2980	2980	2980	0
279	20240108	154900	23351340	2980	2980	2980	2980	0
280	20240108	154800	23351340	2980	2980	2980	2980	0
281	20240108	154700	23351340	2980	2980	2980	2980	0
282	20240108	154600	23351340	2980	2980	2980	2980	0
283	20240108	154500	23351340	2980	2980	2980	2980	0
284	20240108	154400	23351340	2980	2980	2980	2980	0
285	20240108	154300	23351340	2980	2980	2980	2980	0
286	20240108	154200	23351340	2980	2980	2980	2980	0
287	20240108	154100	23351340	2980	2980	2980	2980	0
288	20240108	154000	23351340	2980	2980	2980	2980	0
289	20240108	153900	23351340	2980	2980	2980	2980	0
290	20240108	153800	23351340	2980	2980	2980	2980	0
291	20240108	153700	23351340	2980	2980	2980	2980	0
292	20240108	153600	23351340	2980	2980	2980	2980	0
293	20240108	153500	23351340	2980	2980	2980	2980	0
294	20240108	153400	23351340	2980	2980	2980	2980	0
295	20240108	153300	23351340	2980	2980	2980	2980	0
296	20240108	153200	23351340	2980	2980	2980	2980	0
297	20240108	153100	23351340	2980	2980	2980	2980	0
298	20240108	153000	23351340	2980	2980	2980	2980	221
299	20240108	152900	22692760	2990	2990	2990	2990	0
300	20240108	152800	22692760	2990	2990	2990	2990	0
301	20240108	152700	22692760	2990	2990	2990	2990	0
302	20240108	152600	22692760	2990	2990	2990	2990	0
303	20240108	152500	22692760	2990	2990	2990	2990	0
304	20240108	152400	22692760	2990	2990	2990	2990	0
305	20240108	152300	22692760	2990	2990	2990	2990	0
306	20240108	152200	22692760	2990	2990	2990	2990	0
307	20240108	152100	22692760	2990	2990	2990	2990	0
308	20240108	152000	22692760	2990	2990	2990	2990	0
309	20240108	151900	22692760	2990	2990	2990	2990	0
310	20240108	151800	22692760	2990	2990	2990	2990	4
311	20240108	151700	22680800	2990	2990	2990	2990	0
312	20240108	151600	22680800	2990	2990	2990	2990	0
313	20240108	151500	22680800	2990	2990	2990	2990	1
314	20240108	151400	22677810	2995	2995	2995	2995	0
315	20240108	151300	22677810	2995	2995	2995	2995	0
316	20240108	151200	22677810	2995	2995	2995	2995	15
317	20240108	151100	22632885	2990	2990	2990	2990	0
318	20240108	151000	22632885	2990	2990	2990	2990	1
319	20240108	150900	22629895	2995	2995	2995	2995	0
320	20240108	150800	22629895	2995	2995	2995	2995	0
321	20240108	150700	22629895	2995	2995	2995	2995	1
322	20240108	150600	22626900	2990	2990	2990	2990	0
323	20240108	150500	22626900	2990	2990	2990	2990	0
324	20240108	150400	22626900	2990	2990	2990	2990	0
325	20240108	150300	22626900	2990	2990	2990	2990	0
326	20240108	150200	22626900	2990	2990	2990	2990	0
327	20240108	150100	22626900	2990	2990	2990	2990	0
328	20240108	150000	22626900	2990	2990	2990	2990	0
329	20240108	145900	22626900	2990	2990	2990	2990	0
330	20240108	145800	22626900	2990	2990	2990	2990	0
331	20240108	145700	22626900	2990	2990	2990	2990	0
332	20240108	145600	22626900	2990	2990	2990	2990	0
333	20240108	145500	22626900	2990	2990	2990	2990	0
334	20240108	145400	22626900	2990	2990	2990	2990	0
335	20240108	145300	22626900	2990	2990	2990	2990	0
336	20240108	145200	22626900	2990	2990	2990	2990	0
337	20240108	145100	22626900	2990	2990	2990	2990	0
338	20240108	145000	22626900	2990	2990	2990	2990	0
339	20240108	144900	22626900	2990	2990	2990	2990	4
340	20240108	144800	22614940	2990	2990	2990	2990	0
341	20240108	144700	22614940	2990	2990	2990	2990	0
342	20240108	144600	22614940	2990	2990	2990	2990	0
343	20240108	144500	22614940	2990	2990	2990	2990	0
344	20240108	144400	22614940	2990	2990	2990	2990	0
345	20240108	144300	22614940	2990	2990	2990	2990	18
346	20240108	144200	22561120	2990	2990	2990	2990	0
347	20240108	144100	22561120	2990	2990	2990	2990	0
348	20240108	144000	22561120	2990	2990	2990	2990	0
349	20240108	143900	22561120	2990	2990	2990	2990	0
350	20240108	143800	22561120	2990	2990	2990	2990	0
351	20240108	143700	22561120	2990	2990	2990	2990	0
352	20240108	143600	22561120	2990	2990	2990	2990	0
353	20240108	143500	22561120	2990	2990	2990	2990	0
354	20240108	143400	22561120	2990	2990	2990	2990	0
355	20240108	143300	22561120	2990	2990	2990	2990	0
356	20240108	143200	22561120	2990	2990	2990	2990	0
357	20240108	143100	22561120	2990	2990	2990	2990	0
358	20240108	143000	22561120	2990	2990	2990	2990	0
359	20240108	142900	22561120	2990	2990	2990	2990	0
360	20240108	142800	22561120	2990	2990	2990	2990	0
361	20240108	142700	22561120	2990	2990	2990	2990	0
362	20240108	142600	22561120	2990	2990	2990	2990	0
363	20240108	142500	22561120	2990	2990	2990	2990	0
364	20240108	142400	22561120	2990	2990	2990	2990	0
365	20240108	142300	22561120	2990	2990	2990	2990	0
366	20240108	142200	22561120	2990	2990	2990	2990	0
367	20240108	142100	22561120	2990	2990	2990	2990	919
368	20240108	142000	19813310	2990	2990	2990	2990	0
369	20240108	141900	19813310	2990	2990	2990	2990	1
370	20240108	141800	19810320	2990	2990	2990	2990	0
371	20240108	141700	19810320	2990	2990	2990	2990	0
372	20240108	141600	19810320	2990	2990	2990	2990	0
373	20240108	141500	19810320	2990	2990	2990	2990	0
374	20240108	141400	19810320	2990	2990	2990	2990	0
375	20240108	141300	19810320	2990	2990	2990	2990	87
376	20240108	141200	19550190	2990	2990	2990	2990	0
377	20240108	141100	19550190	2990	2990	2990	2990	0
378	20240108	141000	19550190	2990	2990	2990	2990	0
379	20240108	140900	19550190	2990	2990	2990	2990	0
380	20240108	140800	19550190	2990	2990	2990	2990	0
381	20240108	140700	19550190	2990	2990	2990	2990	0
382	20240108	140600	19550190	2990	2990	2990	2990	0
383	20240108	140500	19550190	2990	2990	2990	2990	0
384	20240108	140400	19550190	2990	2990	2990	2990	0
385	20240108	140300	19550190	2990	2990	2990	2990	0
386	20240108	140200	19550190	2990	2990	2990	2990	0
387	20240108	140100	19550190	2990	2990	2990	2990	0
388	20240108	140000	19550190	2990	2990	2990	2990	0
389	20240108	135900	19550190	2990	2990	2990	2990	0
390	20240108	135800	19550190	2990	2990	2990	2990	0
391	20240108	135700	19550190	2990	2990	2990	2990	0
392	20240108	135600	19550190	2990	2990	2990	2990	0
393	20240108	135500	19550190	2990	2990	2990	2990	0
394	20240108	135400	19550190	2990	2990	2990	2990	0
395	20240108	135300	19550190	2990	2995	2995	2990	101
396	20240108	135200	19247700	2995	2995	2995	2995	0
397	20240108	135100	19247700	2995	2995	2995	2995	0
398	20240108	135000	19247700	2995	2995	2995	2995	0
399	20240108	134900	19247700	2995	2995	2995	2995	0
400	20240108	134800	19247700	2995	2995	2995	2995	0
401	20240108	134700	19247700	2995	2995	2995	2995	0
402	20240108	134600	19247700	2995	2995	2995	2995	0
403	20240108	134500	19247700	2995	2995	2995	2995	1
404	20240108	134400	19244705	2990	2990	2990	2990	30
405	20240108	134300	19155005	2990	2990	2990	2990	0
406	20240108	134200	19155005	2990	2990	2990	2990	0
407	20240108	134100	19155005	2990	2990	2990	2990	0
408	20240108	134000	19155005	2990	2990	2990	2990	0
409	20240108	133900	19155005	2990	2990	2990	2990	0
410	20240108	133800	19155005	2990	2990	2990	2990	0
411	20240108	133700	19155005	2990	2990	2990	2990	0
412	20240108	133600	19155005	2990	2990	2990	2990	0
413	20240108	133500	19155005	2990	2990	2990	2990	0
414	20240108	133400	19155005	2990	2990	2990	2990	0
415	20240108	133300	19155005	2990	2990	2990	2990	0
416	20240108	133200	19155005	2990	2990	2990	2990	1
417	20240108	133100	19152015	2995	2995	2995	2995	0
418	20240108	133000	19152015	2995	2995	2995	2995	0
419	20240108	132900	19152015	2995	2995	2995	2995	0
420	20240108	132800	19152015	2995	2995	2995	2995	0
421	20240108	132700	19152015	2995	2995	2995	2995	163
422	20240108	132600	18663830	2995	2995	2995	2995	0
423	20240108	132500	18663830	2995	2995	2995	2995	0
424	20240108	132400	18663830	2995	2995	2995	2995	0
425	20240108	132300	18663830	2995	2995	2995	2995	0
426	20240108	132200	18663830	2995	2995	2995	2995	0
427	20240108	132100	18663830	2995	2995	2995	2995	0
428	20240108	132000	18663830	2995	2995	2995	2995	0
429	20240108	131900	18663830	2995	2995	2995	2995	0
430	20240108	131800	18663830	2995	2995	2995	2995	0
431	20240108	131700	18663830	2995	2995	2995	2995	0
432	20240108	131600	18663830	2995	2995	2995	2995	0
433	20240108	131500	18663830	2995	2995	2995	2995	0
434	20240108	131400	18663830	2995	2995	2995	2995	0
435	20240108	131300	18663830	2995	2995	2995	2995	1
436	20240108	131200	18660835	3000	3000	3000	3000	0
437	20240108	131100	18660835	3000	3000	3000	3000	0
438	20240108	131000	18660835	3000	3000	3000	3000	0
439	20240108	130900	18660835	3000	3000	3000	3000	0
440	20240108	130800	18660835	3000	3000	3000	3000	0
441	20240108	130700	18660835	3000	3000	3000	3000	0
442	20240108	130600	18660835	3000	3000	3000	3000	15
443	20240108	130500	18615835	3000	3000	3000	3000	0
444	20240108	130400	18615835	3000	3000	3000	3000	0
445	20240108	130300	18615835	3000	3000	3000	3000	0
446	20240108	130200	18615835	3000	3000	3000	3000	0
447	20240108	130100	18615835	3000	3000	3000	3000	0
448	20240108	130000	18615835	3000	3000	3000	3000	349
449	20240108	125900	17568835	3000	3000	3000	3000	0
450	20240108	125800	17568835	3000	3000	3000	3000	0
451	20240108	125700	17568835	3000	3000	3000	3000	0
452	20240108	125600	17568835	3000	3000	3000	3000	0
453	20240108	125500	17568835	3000	3000	3000	3000	0
454	20240108	125400	17568835	3000	3000	3000	3000	0
455	20240108	125300	17568835	3000	3000	3000	3000	0
456	20240108	125200	17568835	3000	3000	3000	3000	0
457	20240108	125100	17568835	3000	3000	3000	3000	0
458	20240108	125000	17568835	3000	3000	3000	3000	8
459	20240108	124900	17544835	2995	2995	2995	2995	0
460	20240108	124800	17544835	2995	2995	2995	2995	0
461	20240108	124700	17544835	2995	2995	2995	2995	0
462	20240108	124600	17544835	2995	2995	2995	2995	0
463	20240108	124500	17544835	2995	2995	2995	2995	0
464	20240108	124400	17544835	2995	2995	2995	2995	0
465	20240108	124300	17544835	2995	2995	2995	2995	0
466	20240108	124200	17544835	2995	2995	2995	2995	0
467	20240108	124100	17544835	2995	2995	2995	2995	0
468	20240108	124000	17544835	2995	2995	2995	2995	0
469	20240108	123900	17544835	2995	2995	2995	2995	0
470	20240108	123800	17544835	2995	2995	2995	2995	0
471	20240108	123700	17544835	2995	2995	2995	2995	0
472	20240108	123600	17544835	2995	2995	2995	2995	1179
473	20240108	123500	14013730	2995	2995	2995	2995	0
474	20240108	123400	14013730	2995	2995	2995	2995	0
475	20240108	123300	14013730	2995	2995	2995	2995	0
476	20240108	123200	14013730	2995	2995	2995	2995	0
477	20240108	123100	14013730	2995	2995	2995	2995	0
478	20240108	123000	14013730	2995	2995	2995	2995	0
479	20240108	122900	14013730	2995	2995	2995	2995	0
480	20240108	122800	14013730	2995	2995	2995	2995	0
481	20240108	122700	14013730	2995	2995	2995	2995	0
482	20240108	122600	14013730	2995	2995	2995	2995	0
483	20240108	122500	14013730	2995	2995	2995	2995	0
484	20240108	122400	14013730	2995	2995	2995	2995	0
485	20240108	122300	14013730	2995	2995	2995	2995	0
486	20240108	122200	14013730	2995	2995	2995	2995	3
487	20240108	122100	14004745	3000	3000	3000	3000	0
488	20240108	122000	14004745	3000	3000	3000	3000	0
489	20240108	121900	14004745	3000	3000	3000	3000	0
490	20240108	121800	14004745	3000	3000	3000	3000	0
491	20240108	121700	14004745	3000	3000	3000	3000	0
492	20240108	121600	14004745	3000	3000	3000	3000	0
493	20240108	121500	14004745	3000	2995	3000	2995	127
494	20240108	121400	13624210	2995	2995	2995	2995	0
495	20240108	121300	13624210	2995	2995	2995	2995	0
496	20240108	121200	13624210	2995	2995	2995	2995	0
497	20240108	121100	13624210	2995	2995	2995	2995	0
498	20240108	121000	13624210	2995	2995	2995	2995	0
499	20240108	120900	13624210	2995	2995	2995	2995	0
500	20240108	120800	13624210	2995	2995	2995	2995	0
501	20240108	120700	13624210	2995	2995	2995	2995	0
502	20240108	120600	13624210	2995	2995	2995	2995	0
503	20240108	120500	13624210	2995	2995	2995	2995	167
504	20240108	120400	13124045	2995	2995	2995	2995	0
505	20240108	120300	13124045	2995	2995	2995	2995	0
506	20240108	120200	13124045	2995	2995	2995	2995	0
507	20240108	120100	13124045	2995	2995	2995	2995	0
508	20240108	120000	13124045	2995	2995	2995	2995	0
509	20240108	115900	13124045	2995	2995	2995	2995	5
510	20240108	115800	13109070	2995	2995	2995	2995	0
511	20240108	115700	13109070	2995	2995	2995	2995	0
512	20240108	115600	13109070	2995	2995	2995	2995	0
513	20240108	115500	13109070	2995	2995	2995	2995	0
514	20240108	115400	13109070	2995	2995	2995	2995	0
515	20240108	115300	13109070	2995	2995	2995	2995	0
516	20240108	115200	13109070	2995	2995	2995	2995	0
517	20240108	115100	13109070	2995	2995	2995	2995	0
518	20240108	115000	13109070	2995	2995	2995	2995	0
519	20240108	114900	13109070	2995	2995	2995	2995	0
520	20240108	114800	13109070	2995	2995	2995	2995	0
521	20240108	114700	13109070	2995	2995	2995	2995	0
522	20240108	114600	13109070	2995	2995	2995	2995	0
523	20240108	114500	13109070	2995	2995	2995	2995	0
524	20240108	114400	13109070	2995	2995	2995	2995	0
525	20240108	114300	13109070	2995	2995	2995	2995	0
526	20240108	114200	13109070	2995	2995	2995	2995	0
527	20240108	114100	13109070	2995	2995	2995	2995	0
528	20240108	114000	13109070	2995	2995	2995	2995	0
529	20240108	113900	13109070	2995	2995	2995	2995	0
530	20240108	113800	13109070	2995	2995	2995	2995	0
531	20240108	113700	13109070	2995	2995	2995	2995	0
532	20240108	113600	13109070	2995	2995	2995	2995	0
533	20240108	113500	13109070	2995	2995	2995	2995	0
534	20240108	113400	13109070	2995	2995	2995	2995	100
535	20240108	113300	12809570	3005	3005	3005	3005	0
536	20240108	113200	12809570	3005	3005	3005	3005	0
537	20240108	113100	12809570	3005	3005	3005	3005	0
538	20240108	113000	12809570	3005	3005	3005	3005	0
539	20240108	112900	12809570	3005	3000	3005	3000	333
540	20240108	112800	11809370	2995	2995	2995	2995	0
541	20240108	112700	11809370	2995	2995	2995	2995	0
542	20240108	112600	11809370	2995	2995	2995	2995	0
543	20240108	112500	11809370	2995	2995	2995	2995	0
544	20240108	112400	11809370	2995	2995	2995	2995	0
545	20240108	112300	11809370	2995	2995	2995	2995	0
546	20240108	112200	11809370	2995	2995	2995	2995	0
547	20240108	112100	11809370	2995	2995	2995	2995	0
548	20240108	112000	11809370	2995	2995	2995	2995	0
549	20240108	111900	11809370	2995	2995	2995	2995	0
550	20240108	111800	11809370	2995	2995	2995	2995	0
551	20240108	111700	11809370	2995	2995	2995	2995	0
552	20240108	111600	11809370	2995	2995	2995	2995	0
553	20240108	111500	11809370	2995	2995	2995	2995	2
554	20240108	111400	11803380	3000	3000	3000	3000	0
555	20240108	111300	11803380	3000	3000	3000	3000	0
556	20240108	111200	11803380	3000	3000	3000	3000	0
557	20240108	111100	11803380	3000	3000	3000	3000	0
558	20240108	111000	11803380	3000	3000	3000	3000	0
559	20240108	110900	11803380	3000	3000	3000	3000	0
560	20240108	110800	11803380	3000	3000	3000	3000	0
561	20240108	110700	11803380	3000	3000	3000	3000	0
562	20240108	110600	11803380	3000	3000	3000	3000	0
563	20240108	110500	11803380	3000	3000	3000	3000	0
564	20240108	110400	11803380	3000	3000	3000	3000	0
565	20240108	110300	11803380	3000	3000	3000	3000	700
566	20240108	110200	9703380	2995	2995	2995	2995	0
567	20240108	110100	9703380	2995	2995	2995	2995	0
568	20240108	110000	9703380	2995	2995	2995	2995	0
569	20240108	105900	9703380	2995	2995	2995	2995	5
570	20240108	105800	9688405	2995	2995	2995	2995	0
571	20240108	105700	9688405	2995	2995	2995	2995	0
572	20240108	105600	9688405	2995	2995	2995	2995	0
573	20240108	105500	9688405	2995	2995	2995	2995	0
574	20240108	105400	9688405	2995	2995	2995	2995	0
575	20240108	105300	9688405	2995	2995	2995	2995	0
576	20240108	105200	9688405	2995	2995	2995	2995	0
577	20240108	105100	9688405	2995	2995	2995	2995	0
578	20240108	105000	9688405	2995	2995	2995	2995	0
579	20240108	104900	9688405	2995	2995	2995	2995	5
580	20240108	104800	9673430	2995	2995	2995	2995	0
581	20240108	104700	9673430	2995	2995	2995	2995	0
582	20240108	104600	9673430	2995	2995	2995	2995	0
583	20240108	104500	9673430	2995	2995	2995	2995	0
584	20240108	104400	9673430	2995	2995	2995	2995	0
585	20240108	104300	9673430	2995	2995	2995	2995	0
586	20240108	104200	9673430	2995	2995	2995	2995	9
587	20240108	104100	9646475	3000	3000	3000	3000	0
588	20240108	104000	9646475	3000	3000	3000	3000	0
589	20240108	103900	9646475	3000	3000	3000	3000	50
590	20240108	103800	9496475	2995	2995	2995	2995	0
591	20240108	103700	9496475	2995	2995	2995	2995	0
592	20240108	103600	9496475	2995	2995	2995	2995	0
593	20240108	103500	9496475	2995	2995	2995	2995	0
594	20240108	103400	9496475	2995	2995	2995	2995	0
595	20240108	103300	9496475	2995	2995	2995	2995	0
596	20240108	103200	9496475	2995	2995	2995	2995	0
597	20240108	103100	9496475	2995	2995	2995	2995	0
598	20240108	103000	9496475	2995	2995	2995	2995	0
599	20240108	102900	9496475	2995	2995	2995	2995	0
600	20240108	102800	9496475	2995	2995	2995	2995	0
601	20240108	102700	9496475	2995	2995	2995	2995	0
602	20240108	102600	9496475	2995	2995	2995	2995	0
603	20240108	102500	9496475	2995	2995	2995	2995	0
604	20240108	102400	9496475	2995	2995	2995	2995	68
605	20240108	102300	9292815	2995	2995	2995	2995	0
606	20240108	102200	9292815	2995	2995	2995	2995	0
607	20240108	102100	9292815	2995	2995	2995	2995	0
608	20240108	102000	9292815	2995	2995	2995	2995	0
609	20240108	101900	9292815	2995	2995	2995	2995	0
610	20240108	101800	9292815	2995	2995	2995	2995	0
611	20240108	101700	9292815	2995	2995	2995	2995	0
612	20240108	101600	9292815	2995	2995	2995	2995	0
613	20240108	101500	9292815	2995	2995	2995	2995	0
614	20240108	101400	9292815	2995	2995	2995	2995	0
615	20240108	101300	9292815	2995	2995	2995	2995	12
616	20240108	101200	9256875	3000	3000	3000	3000	0
617	20240108	101100	9256875	3000	3000	3000	3000	50
618	20240108	101000	9106875	2995	2995	2995	2995	618
619	20240108	100900	7255965	3000	3000	3000	3000	0
620	20240108	100800	7255965	3000	3000	3000	3000	0
621	20240108	100700	7255965	3000	3000	3000	3000	0
622	20240108	100600	7255965	3000	3000	3000	3000	0
623	20240108	100500	7255965	3000	3000	3000	3000	0
624	20240108	100400	7255965	3000	3000	3000	3000	0
625	20240108	100300	7255965	3000	3000	3000	3000	153
626	20240108	100200	6796965	3000	3000	3000	3000	0
627	20240108	100100	6796965	3000	3000	3000	3000	0
628	20240108	100000	6796965	3000	3000	3000	3000	0
629	20240108	095900	6796965	3000	3000	3000	3000	0
630	20240108	095800	6796965	3000	3000	3000	3000	0
631	20240108	095700	6796965	3000	3000	3000	3000	0
632	20240108	095600	6796965	3000	2985	3000	2985	101
633	20240108	095500	6494115	3000	3000	3000	3000	0
634	20240108	095400	6494115	3000	3000	3000	3000	10
635	20240108	095300	6464115	2980	2980	2980	2980	0
636	20240108	095200	6464115	2980	2980	2980	2980	0
637	20240108	095100	6464115	2980	2980	2980	2980	0
638	20240108	095000	6464115	2980	2980	2980	2980	0
639	20240108	094900	6464115	2980	2980	2980	2980	1
640	20240108	094800	6461135	2980	2980	2980	2980	0
641	20240108	094700	6461135	2980	2980	2980	2980	332
642	20240108	094600	5471775	3010	3010	3010	3010	0
643	20240108	094500	5471775	3010	3010	3010	3010	0
644	20240108	094400	5471775	3010	3010	3010	3010	1
645	20240108	094300	5468765	3010	3010	3010	3010	0
646	20240108	094200	5468765	3010	3010	3010	3010	0
647	20240108	094100	5468765	3010	3010	3010	3010	0
648	20240108	094000	5468765	3010	3010	3010	3010	0
649	20240108	093900	5468765	3010	3010	3010	3010	1
650	20240108	093800	5465755	3010	3010	3010	3010	0
651	20240108	093700	5465755	3010	3010	3010	3010	0
652	20240108	093600	5465755	3010	3010	3010	3010	0
653	20240108	093500	5465755	3010	2990	3010	2990	6
654	20240108	093400	5447745	2990	2985	2990	2985	208
655	20240108	093300	4825865	2980	2980	2980	2980	0
656	20240108	093200	4825865	2980	2980	2980	2980	10
657	20240108	093100	4796065	2980	2980	2980	2980	0
658	20240108	093000	4796065	2980	2980	2980	2980	0
659	20240108	092900	4796065	2980	2980	2980	2980	0
660	20240108	092800	4796065	2980	2980	2980	2980	0
661	20240108	092700	4796065	2980	2980	2980	2980	0
662	20240108	092600	4796065	2980	2980	2980	2980	0
663	20240108	092500	4796065	2980	2980	2980	2980	0
664	20240108	092400	4796065	2980	2980	2980	2980	0
665	20240108	092300	4796065	2980	2980	2980	2980	5
666	20240108	092200	4781165	2980	2980	2980	2980	10
667	20240108	092100	4751365	2980	2980	2980	2980	0
668	20240108	092000	4751365	2980	2980	2980	2980	0
669	20240108	091900	4751365	2980	2980	2980	2980	0
670	20240108	091800	4751365	2980	2980	2980	2980	0
671	20240108	091700	4751365	2980	2980	2980	2980	0
672	20240108	091600	4751365	2980	2980	2980	2980	20
673	20240108	091500	4691765	2980	2980	2980	2980	0
674	20240108	091400	4691765	2980	2980	2980	2980	0
675	20240108	091300	4691765	2980	2980	2980	2980	0
676	20240108	091200	4691765	2980	2980	2980	2980	0
677	20240108	091100	4691765	2980	2980	2980	2980	0
678	20240108	091000	4691765	2980	2980	2980	2980	1
679	20240108	090900	4688785	2980	2980	2980	2980	60
680	20240108	090800	4509985	2980	2980	2980	2980	0
681	20240108	090700	4509985	2980	2980	2980	2980	0
682	20240108	090600	4509985	2980	2980	2980	2980	0
683	20240108	090500	4509985	2980	2980	2980	2980	10
684	20240108	090400	4480185	2980	2980	2980	2980	0
685	20240108	090300	4480185	2980	2980	2980	2980	0
686	20240108	090200	4480185	2980	2980	2980	2980	0
687	20240108	090100	4480185	2980	2970	2980	2970	492
688	20240108	090000	3016485	2985	2940	2985	2940	1026