KissMeData/143210/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	202500	19102300	2985	2985	2985	2985	72
3	20240104	202400	19102300	2985	2985	2985	2985	0
4	20240104	202300	19102300	2985	2985	2985	2985	0
5	20240104	202200	19102300	2985	2985	2985	2985	0
6	20240104	202100	19102300	2985	2985	2985	2985	0
7	20240104	202000	19102300	2985	2985	2985	2985	0
8	20240104	201900	19102300	2985	2985	2985	2985	0
9	20240104	201800	19102300	2985	2985	2985	2985	0
10	20240104	201700	19102300	2985	2985	2985	2985	0
11	20240104	201600	19102300	2985	2985	2985	2985	0
12	20240104	201500	19102300	2985	2985	2985	2985	0
13	20240104	201400	19102300	2985	2985	2985	2985	0
14	20240104	201300	19102300	2985	2985	2985	2985	0
15	20240104	201200	19102300	2985	2985	2985	2985	0
16	20240104	201100	19102300	2985	2985	2985	2985	0
17	20240104	201000	19102300	2985	2985	2985	2985	0
18	20240104	200900	19102300	2985	2985	2985	2985	0
19	20240104	200800	19102300	2985	2985	2985	2985	0
20	20240104	200700	19102300	2985	2985	2985	2985	0
21	20240104	200600	19102300	2985	2985	2985	2985	0
22	20240104	200500	19102300	2985	2985	2985	2985	0
23	20240104	200400	19102300	2985	2985	2985	2985	0
24	20240104	200300	19102300	2985	2985	2985	2985	0
25	20240104	200200	19102300	2985	2985	2985	2985	0
26	20240104	200100	19102300	2985	2985	2985	2985	0
27	20240104	200000	19102300	2985	2985	2985	2985	0
28	20240104	195900	19102300	2985	2985	2985	2985	0
29	20240104	195800	19102300	2985	2985	2985	2985	0
30	20240104	195700	19102300	2985	2985	2985	2985	0
31	20240104	195600	19102300	2985	2985	2985	2985	0
32	20240104	195500	19102300	2985	2985	2985	2985	72
33	20240104	195400	19102300	2985	2985	2985	2985	0
34	20240104	195300	19102300	2985	2985	2985	2985	0
35	20240104	195200	19102300	2985	2985	2985	2985	0
36	20240104	195100	19102300	2985	2985	2985	2985	0
37	20240104	195000	19102300	2985	2985	2985	2985	0
38	20240104	194900	19102300	2985	2985	2985	2985	0
39	20240104	194800	19102300	2985	2985	2985	2985	0
40	20240104	194700	19102300	2985	2985	2985	2985	0
41	20240104	194600	19102300	2985	2985	2985	2985	0
42	20240104	194500	19102300	2985	2985	2985	2985	0
43	20240104	194400	19102300	2985	2985	2985	2985	0
44	20240104	194300	19102300	2985	2985	2985	2985	0
45	20240104	194200	19102300	2985	2985	2985	2985	0
46	20240104	194100	19102300	2985	2985	2985	2985	0
47	20240104	194000	19102300	2985	2985	2985	2985	0
48	20240104	193900	19102300	2985	2985	2985	2985	0
49	20240104	193800	19102300	2985	2985	2985	2985	0
50	20240104	193700	19102300	2985	2985	2985	2985	0
51	20240104	193600	19102300	2985	2985	2985	2985	0
52	20240104	193500	19102300	2985	2985	2985	2985	0
53	20240104	193400	19102300	2985	2985	2985	2985	0
54	20240104	193300	19102300	2985	2985	2985	2985	0
55	20240104	193200	19102300	2985	2985	2985	2985	0
56	20240104	193100	19102300	2985	2985	2985	2985	0
57	20240104	193000	19102300	2985	2985	2985	2985	0
58	20240104	192900	19102300	2985	2985	2985	2985	0
59	20240104	192800	19102300	2985	2985	2985	2985	0
60	20240104	192700	19102300	2985	2985	2985	2985	0
61	20240104	192600	19102300	2985	2985	2985	2985	0
62	20240104	192500	19102300	2985	2985	2985	2985	72
63	20240104	192400	19102300	2985	2985	2985	2985	0
64	20240104	192300	19102300	2985	2985	2985	2985	0
65	20240104	192200	19102300	2985	2985	2985	2985	0
66	20240104	192100	19102300	2985	2985	2985	2985	0
67	20240104	192000	19102300	2985	2985	2985	2985	0
68	20240104	191900	19102300	2985	2985	2985	2985	0
69	20240104	191800	19102300	2985	2985	2985	2985	0
70	20240104	191700	19102300	2985	2985	2985	2985	0
71	20240104	191600	19102300	2985	2985	2985	2985	0
72	20240104	191500	19102300	2985	2985	2985	2985	0
73	20240104	191400	19102300	2985	2985	2985	2985	0
74	20240104	191300	19102300	2985	2985	2985	2985	0
75	20240104	191200	19102300	2985	2985	2985	2985	0
76	20240104	191100	19102300	2985	2985	2985	2985	0
77	20240104	191000	19102300	2985	2985	2985	2985	0
78	20240104	190900	19102300	2985	2985	2985	2985	0
79	20240104	190800	19102300	2985	2985	2985	2985	0
80	20240104	190700	19102300	2985	2985	2985	2985	0
81	20240104	190600	19102300	2985	2985	2985	2985	0
82	20240104	190500	19102300	2985	2985	2985	2985	0
83	20240104	190400	19102300	2985	2985	2985	2985	0
84	20240104	190300	19102300	2985	2985	2985	2985	0
85	20240104	190200	19102300	2985	2985	2985	2985	0
86	20240104	190100	19102300	2985	2985	2985	2985	0
87	20240104	190000	19102300	2985	2985	2985	2985	0
88	20240104	185900	19102300	2985	2985	2985	2985	0
89	20240104	185800	19102300	2985	2985	2985	2985	0
90	20240104	185700	19102300	2985	2985	2985	2985	0
91	20240104	185600	19102300	2985	2985	2985	2985	0
92	20240104	185500	19102300	2985	2985	2985	2985	72
93	20240104	185400	19102300	2985	2985	2985	2985	0
94	20240104	185300	19102300	2985	2985	2985	2985	0
95	20240104	185200	19102300	2985	2985	2985	2985	0
96	20240104	185100	19102300	2985	2985	2985	2985	0
97	20240104	185000	19102300	2985	2985	2985	2985	0
98	20240104	184900	19102300	2985	2985	2985	2985	0
99	20240104	184800	19102300	2985	2985	2985	2985	0
100	20240104	184700	19102300	2985	2985	2985	2985	0
101	20240104	184600	19102300	2985	2985	2985	2985	0
102	20240104	184500	19102300	2985	2985	2985	2985	0
103	20240104	184400	19102300	2985	2985	2985	2985	0
104	20240104	184300	19102300	2985	2985	2985	2985	0
105	20240104	184200	19102300	2985	2985	2985	2985	0
106	20240104	184100	19102300	2985	2985	2985	2985	0
107	20240104	184000	19102300	2985	2985	2985	2985	0
108	20240104	183900	19102300	2985	2985	2985	2985	0
109	20240104	183800	19102300	2985	2985	2985	2985	0
110	20240104	183700	19102300	2985	2985	2985	2985	0
111	20240104	183600	19102300	2985	2985	2985	2985	0
112	20240104	183500	19102300	2985	2985	2985	2985	0
113	20240104	183400	19102300	2985	2985	2985	2985	0
114	20240104	183300	19102300	2985	2985	2985	2985	0
115	20240104	183200	19102300	2985	2985	2985	2985	0
116	20240104	183100	19102300	2985	2985	2985	2985	0
117	20240104	183000	19102300	2985	2985	2985	2985	0
118	20240104	182900	19102300	2985	2985	2985	2985	0
119	20240104	182800	19102300	2985	2985	2985	2985	0
120	20240104	182700	19102300	2985	2985	2985	2985	0
121	20240104	182600	19102300	2985	2985	2985	2985	0
122	20240104	182500	19102300	2985	2985	2985	2985	72
123	20240104	182400	19102300	2985	2985	2985	2985	0
124	20240104	182300	19102300	2985	2985	2985	2985	0
125	20240104	182200	19102300	2985	2985	2985	2985	0
126	20240104	182100	19102300	2985	2985	2985	2985	0
127	20240104	182000	19102300	2985	2985	2985	2985	0
128	20240104	181900	19102300	2985	2985	2985	2985	0
129	20240104	181800	19102300	2985	2985	2985	2985	0
130	20240104	181700	19102300	2985	2985	2985	2985	0
131	20240104	181600	19102300	2985	2985	2985	2985	0
132	20240104	181500	19102300	2985	2985	2985	2985	0
133	20240104	181400	19102300	2985	2985	2985	2985	0
134	20240104	181300	19102300	2985	2985	2985	2985	0
135	20240104	181200	19102300	2985	2985	2985	2985	0
136	20240104	181100	19102300	2985	2985	2985	2985	0
137	20240104	181000	19102300	2985	2985	2985	2985	0
138	20240104	180900	19102300	2985	2985	2985	2985	0
139	20240104	180800	19102300	2985	2985	2985	2985	0
140	20240104	180700	19102300	2985	2985	2985	2985	0
141	20240104	180600	19102300	2985	2985	2985	2985	0
142	20240104	180500	19102300	2985	2985	2985	2985	0
143	20240104	180400	19102300	2985	2985	2985	2985	0
144	20240104	180300	19102300	2985	2985	2985	2985	0
145	20240104	180200	19102300	2985	2985	2985	2985	0
146	20240104	180100	19102300	2985	2985	2985	2985	0
147	20240104	180000	19102300	2985	2985	2985	2985	0
148	20240104	175900	19102300	2985	2985	2985	2985	0
149	20240104	175800	19102300	2985	2985	2985	2985	0
150	20240104	175700	19102300	2985	2985	2985	2985	0
151	20240104	175600	19102300	2985	2985	2985	2985	0
152	20240104	175500	19102300	2985	2985	2985	2985	72
153	20240104	175400	19102300	2985	2985	2985	2985	0
154	20240104	175300	19102300	2985	2985	2985	2985	0
155	20240104	175200	19102300	2985	2985	2985	2985	0
156	20240104	175100	19102300	2985	2985	2985	2985	0
157	20240104	175000	19102300	2985	2985	2985	2985	0
158	20240104	174900	19102300	2985	2985	2985	2985	0
159	20240104	174800	19102300	2985	2985	2985	2985	0
160	20240104	174700	19102300	2985	2985	2985	2985	0
161	20240104	174600	19102300	2985	2985	2985	2985	0
162	20240104	174500	19102300	2985	2985	2985	2985	0
163	20240104	174400	19102300	2985	2985	2985	2985	0
164	20240104	174300	19102300	2985	2985	2985	2985	0
165	20240104	174200	19102300	2985	2985	2985	2985	0
166	20240104	174100	19102300	2985	2985	2985	2985	0
167	20240104	174000	19102300	2985	2985	2985	2985	0
168	20240104	173900	19102300	2985	2985	2985	2985	0
169	20240104	173800	19102300	2985	2985	2985	2985	0
170	20240104	173700	19102300	2985	2985	2985	2985	0
171	20240104	173600	19102300	2985	2985	2985	2985	0
172	20240104	173500	19102300	2985	2985	2985	2985	0
173	20240104	173400	19102300	2985	2985	2985	2985	0
174	20240104	173300	19102300	2985	2985	2985	2985	0
175	20240104	173200	19102300	2985	2985	2985	2985	0
176	20240104	173100	19102300	2985	2985	2985	2985	0
177	20240104	173000	19102300	2985	2985	2985	2985	0
178	20240104	172900	19102300	2985	2985	2985	2985	0
179	20240104	172800	19102300	2985	2985	2985	2985	0
180	20240104	172700	19102300	2985	2985	2985	2985	0
181	20240104	172600	19102300	2985	2985	2985	2985	0
182	20240104	172500	19102300	2985	2985	2985	2985	72
183	20240104	172400	19102300	2985	2985	2985	2985	0
184	20240104	172300	19102300	2985	2985	2985	2985	0
185	20240104	172200	19102300	2985	2985	2985	2985	0
186	20240104	172100	19102300	2985	2985	2985	2985	0
187	20240104	172000	19102300	2985	2985	2985	2985	0
188	20240104	171900	19102300	2985	2985	2985	2985	0
189	20240104	171800	19102300	2985	2985	2985	2985	0
190	20240104	171700	19102300	2985	2985	2985	2985	0
191	20240104	171600	19102300	2985	2985	2985	2985	0
192	20240104	171500	19102300	2985	2985	2985	2985	0
193	20240104	171400	19102300	2985	2985	2985	2985	0
194	20240104	171300	19102300	2985	2985	2985	2985	0
195	20240104	171200	19102300	2985	2985	2985	2985	0
196	20240104	171100	19102300	2985	2985	2985	2985	0
197	20240104	171000	19102300	2985	2985	2985	2985	0
198	20240104	170900	19102300	2985	2985	2985	2985	0
199	20240104	170800	19102300	2985	2985	2985	2985	0
200	20240104	170700	19102300	2985	2985	2985	2985	0
201	20240104	170600	19102300	2985	2985	2985	2985	0
202	20240104	170500	19102300	2985	2985	2985	2985	0
203	20240104	170400	19102300	2985	2985	2985	2985	0
204	20240104	170300	19102300	2985	2985	2985	2985	0
205	20240104	170200	19102300	2985	2985	2985	2985	0
206	20240104	170100	19102300	2985	2985	2985	2985	0
207	20240104	170000	19102300	2985	2985	2985	2985	0
208	20240104	165900	19102300	2985	2985	2985	2985	0
209	20240104	165800	19102300	2985	2985	2985	2985	0
210	20240104	165700	19102300	2985	2985	2985	2985	0
211	20240104	165600	19102300	2985	2985	2985	2985	0
212	20240104	165500	19102300	2985	2985	2985	2985	72
213	20240104	165400	19102300	2985	2985	2985	2985	0
214	20240104	165300	19102300	2985	2985	2985	2985	0
215	20240104	165200	19102300	2985	2985	2985	2985	0
216	20240104	165100	19102300	2985	2985	2985	2985	0
217	20240104	165000	19102300	2985	2985	2985	2985	0
218	20240104	164900	19102300	2985	2985	2985	2985	0
219	20240104	164800	19102300	2985	2985	2985	2985	0
220	20240104	164700	19102300	2985	2985	2985	2985	0
221	20240104	164600	19102300	2985	2985	2985	2985	0
222	20240104	164500	19102300	2985	2985	2985	2985	0
223	20240104	164400	19102300	2985	2985	2985	2985	0
224	20240104	164300	19102300	2985	2985	2985	2985	0
225	20240104	164200	19102300	2985	2985	2985	2985	0
226	20240104	164100	19102300	2985	2985	2985	2985	0
227	20240104	164000	19102300	2985	2985	2985	2985	0
228	20240104	163900	19102300	2985	2985	2985	2985	0
229	20240104	163800	19102300	2985	2985	2985	2985	0
230	20240104	163700	19102300	2985	2985	2985	2985	0
231	20240104	163600	19102300	2985	2985	2985	2985	0
232	20240104	163500	19102300	2985	2985	2985	2985	0
233	20240104	163400	19102300	2985	2985	2985	2985	0
234	20240104	163300	19102300	2985	2985	2985	2985	0
235	20240104	163200	19102300	2985	2985	2985	2985	0
236	20240104	163100	19102300	2985	2985	2985	2985	0
237	20240104	163000	19102300	2985	2985	2985	2985	0
238	20240104	162900	19102300	2985	2985	2985	2985	0
239	20240104	162800	19102300	2985	2985	2985	2985	0
240	20240104	162700	19102300	2985	2985	2985	2985	0
241	20240104	162600	19102300	2985	2985	2985	2985	0
242	20240104	162500	19102300	2985	2985	2985	2985	72
243	20240104	162400	19102300	2985	2985	2985	2985	0
244	20240104	162300	19102300	2985	2985	2985	2985	0
245	20240104	162200	19102300	2985	2985	2985	2985	0
246	20240104	162100	19102300	2985	2985	2985	2985	0
247	20240104	162000	19102300	2985	2985	2985	2985	0
248	20240104	161900	19102300	2985	2985	2985	2985	0
249	20240104	161800	19102300	2985	2985	2985	2985	0
250	20240104	161700	19102300	2985	2985	2985	2985	0
251	20240104	161600	19102300	2985	2985	2985	2985	0
252	20240104	161500	19102300	2985	2985	2985	2985	0
253	20240104	161400	19102300	2985	2985	2985	2985	0
254	20240104	161300	19102300	2985	2985	2985	2985	0
255	20240104	161200	19102300	2985	2985	2985	2985	0
256	20240104	161100	19102300	2985	2985	2985	2985	0
257	20240104	161000	19102300	2985	2985	2985	2985	0
258	20240104	160900	19102300	2985	2985	2985	2985	0
259	20240104	160800	19102300	2985	2985	2985	2985	0
260	20240104	160700	19102300	2985	2985	2985	2985	0
261	20240104	160600	19102300	2985	2985	2985	2985	0
262	20240104	160500	19102300	2985	2985	2985	2985	0
263	20240104	160400	19102300	2985	2985	2985	2985	0
264	20240104	160300	19102300	2985	2985	2985	2985	0
265	20240104	160200	19102300	2985	2985	2985	2985	0
266	20240104	160100	19102300	2985	2985	2985	2985	0
267	20240104	160000	19102300	2985	2985	2985	2985	0
268	20240104	155900	19102300	2985	2985	2985	2985	0
269	20240104	155800	19102300	2985	2985	2985	2985	0
270	20240104	155700	19102300	2985	2985	2985	2985	0
271	20240104	155600	19102300	2985	2985	2985	2985	0
272	20240104	155500	19102300	2985	2985	2985	2985	72
273	20240104	155400	19102300	2985	2985	2985	2985	0
274	20240104	155300	19102300	2985	2985	2985	2985	0
275	20240104	155200	19102300	2985	2985	2985	2985	0
276	20240104	155100	19102300	2985	2985	2985	2985	0
277	20240104	155000	19102300	2985	2985	2985	2985	0
278	20240104	154900	19102300	2985	2985	2985	2985	0
279	20240104	154800	19102300	2985	2985	2985	2985	0
280	20240104	154700	19102300	2985	2985	2985	2985	0
281	20240104	154600	19102300	2985	2985	2985	2985	0
282	20240104	154500	19102300	2985	2985	2985	2985	0
283	20240104	154400	19102300	2985	2985	2985	2985	0
284	20240104	154300	19102300	2985	2985	2985	2985	0
285	20240104	154200	19102300	2985	2985	2985	2985	0
286	20240104	154100	19102300	2985	2985	2985	2985	0
287	20240104	154000	19102300	2985	2985	2985	2985	0
288	20240104	153900	19102300	2985	2985	2985	2985	0
289	20240104	153800	19102300	2985	2985	2985	2985	0
290	20240104	153700	19102300	2985	2985	2985	2985	0
291	20240104	153600	19102300	2985	2985	2985	2985	0
292	20240104	153500	19102300	2985	2985	2985	2985	0
293	20240104	153400	19102300	2985	2985	2985	2985	0
294	20240104	153300	19102300	2985	2985	2985	2985	0
295	20240104	153200	19102300	2985	2985	2985	2985	0
296	20240104	153100	19102300	2985	2985	2985	2985	0
297	20240104	153000	19102300	2985	2985	2985	2985	72
298	20240104	152900	18887380	2985	2985	2985	2985	0
299	20240104	152800	18887380	2985	2985	2985	2985	0
300	20240104	152700	18887380	2985	2985	2985	2985	0
301	20240104	152600	18887380	2985	2985	2985	2985	0
302	20240104	152500	18887380	2985	2985	2985	2985	0
303	20240104	152400	18887380	2985	2985	2985	2985	0
304	20240104	152300	18887380	2985	2985	2985	2985	0
305	20240104	152200	18887380	2985	2985	2985	2985	0
306	20240104	152100	18887380	2985	2985	2985	2985	0
307	20240104	152000	18887380	2985	2985	2985	2985	0
308	20240104	151900	18887380	2985	2985	2985	2985	0
309	20240104	151800	18887380	2985	2985	2985	2985	427
310	20240104	151700	17612785	2985	2985	2985	2985	1
311	20240104	151600	17609800	2990	2990	2990	2990	0
312	20240104	151500	17609800	2990	2990	2990	2990	0
313	20240104	151400	17609800	2990	2990	2990	2990	0
314	20240104	151300	17609800	2990	2990	2990	2990	43
315	20240104	151200	17481230	2990	2990	2990	2990	0
316	20240104	151100	17481230	2990	2990	2990	2990	57
317	20240104	151000	17310800	2990	2990	2990	2990	0
318	20240104	150900	17310800	2990	2990	2990	2990	0
319	20240104	150800	17310800	2990	2990	2990	2990	0
320	20240104	150700	17310800	2990	2990	2990	2990	0
321	20240104	150600	17310800	2990	2990	2990	2990	0
322	20240104	150500	17310800	2990	2990	2990	2990	1
323	20240104	150400	17307810	2990	2990	2990	2990	0
324	20240104	150300	17307810	2990	2990	2990	2990	0
325	20240104	150200	17307810	2990	2990	2990	2990	0
326	20240104	150100	17307810	2990	2990	2990	2990	0
327	20240104	150000	17307810	2990	2990	2990	2990	0
328	20240104	145900	17307810	2990	2990	2990	2990	0
329	20240104	145800	17307810	2990	2990	2990	2990	0
330	20240104	145700	17307810	2990	2990	2990	2990	0
331	20240104	145600	17307810	2990	2990	2990	2990	0
332	20240104	145500	17307810	2990	2990	2990	2990	1
333	20240104	145400	17304820	2985	2985	2985	2985	0
334	20240104	145300	17304820	2985	2985	2985	2985	0
335	20240104	145200	17304820	2985	2985	2985	2985	0
336	20240104	145100	17304820	2985	2985	2985	2985	0
337	20240104	145000	17304820	2985	2985	2985	2985	0
338	20240104	144900	17304820	2985	2985	2985	2985	0
339	20240104	144800	17304820	2985	2985	2985	2985	0
340	20240104	144700	17304820	2985	2985	2985	2985	0
341	20240104	144600	17304820	2985	2985	2985	2985	0
342	20240104	144500	17304820	2985	2985	2985	2985	0
343	20240104	144400	17304820	2985	2985	2985	2985	0
344	20240104	144300	17304820	2985	2985	2985	2985	0
345	20240104	144200	17304820	2985	2985	2985	2985	0
346	20240104	144100	17304820	2985	2985	2985	2985	0
347	20240104	144000	17304820	2985	2990	2990	2985	1000
348	20240104	143900	14317645	2990	2990	2990	2990	0
349	20240104	143800	14317645	2990	2990	2990	2990	0
350	20240104	143700	14317645	2990	2990	2990	2990	0
351	20240104	143600	14317645	2990	2990	2990	2990	0
352	20240104	143500	14317645	2990	2990	2990	2990	0
353	20240104	143400	14317645	2990	2990	2990	2990	0
354	20240104	143300	14317645	2990	2990	2990	2990	9
355	20240104	143200	14290735	2990	2990	2990	2990	0
356	20240104	143100	14290735	2990	2990	2990	2990	0
357	20240104	143000	14290735	2990	2990	2990	2990	0
358	20240104	142900	14290735	2990	2990	2990	2990	0
359	20240104	142800	14290735	2990	2990	2990	2990	11
360	20240104	142700	14257845	2990	2990	2990	2990	9
361	20240104	142600	14230935	2995	2995	2995	2995	0
362	20240104	142500	14230935	2995	2995	2995	2995	1
363	20240104	142400	14227940	2995	2995	2995	2995	0
364	20240104	142300	14227940	2995	2995	2995	2995	0
365	20240104	142200	14227940	2995	2995	2995	2995	0
366	20240104	142100	14227940	2995	2995	2995	2995	0
367	20240104	142000	14227940	2995	2995	2995	2995	0
368	20240104	141900	14227940	2995	2995	2995	2995	0
369	20240104	141800	14227940	2995	2995	2995	2995	1
370	20240104	141700	14224945	2995	2995	2995	2995	15
371	20240104	141600	14180020	2995	2995	2995	2995	0
372	20240104	141500	14180020	2995	2995	2995	2995	0
373	20240104	141400	14180020	2995	2995	2995	2995	30
374	20240104	141300	14090170	2990	2990	2990	2990	0
375	20240104	141200	14090170	2990	2990	2990	2990	46
376	20240104	141100	13952630	2990	2990	2990	2990	0
377	20240104	141000	13952630	2990	2990	2990	2990	0
378	20240104	140900	13952630	2990	2990	2990	2990	1
379	20240104	140800	13949640	2985	2985	2985	2985	0
380	20240104	140700	13949640	2985	2985	2985	2985	0
381	20240104	140600	13949640	2985	2985	2985	2985	0
382	20240104	140500	13949640	2985	2985	2985	2985	0
383	20240104	140400	13949640	2985	2985	2985	2985	0
384	20240104	140300	13949640	2985	2985	2985	2985	51
385	20240104	140200	13797405	2985	2985	2985	2985	5
386	20240104	140100	13782480	2985	2985	2985	2985	0
387	20240104	140000	13782480	2985	2985	2985	2985	0
388	20240104	135900	13782480	2985	2985	2985	2985	0
389	20240104	135800	13782480	2985	2985	2985	2985	5
390	20240104	135700	13767555	2990	2990	2990	2990	0
391	20240104	135600	13767555	2990	2990	2990	2990	0
392	20240104	135500	13767555	2990	2990	2990	2990	0
393	20240104	135400	13767555	2990	2990	2990	2990	0
394	20240104	135300	13767555	2990	2990	2990	2990	0
395	20240104	135200	13767555	2990	2990	2990	2990	0
396	20240104	135100	13767555	2990	2990	2990	2990	0
397	20240104	135000	13767555	2990	2990	2990	2990	0
398	20240104	134900	13767555	2990	2990	2990	2990	0
399	20240104	134800	13767555	2990	2990	2990	2990	0
400	20240104	134700	13767555	2990	2990	2990	2990	0
401	20240104	134600	13767555	2990	2990	2990	2990	0
402	20240104	134500	13767555	2990	2990	2990	2990	0
403	20240104	134400	13767555	2990	2990	2990	2990	0
404	20240104	134300	13767555	2990	2990	2990	2990	0
405	20240104	134200	13767555	2990	2990	2990	2990	1
406	20240104	134100	13764565	2990	2990	2990	2990	0
407	20240104	134000	13764565	2990	2990	2990	2990	1
408	20240104	133900	13761575	2980	2980	2980	2980	0
409	20240104	133800	13761575	2980	2980	2980	2980	0
410	20240104	133700	13761575	2980	2980	2980	2980	0
411	20240104	133600	13761575	2980	2980	2980	2980	0
412	20240104	133500	13761575	2980	2980	2980	2980	0
413	20240104	133400	13761575	2980	2980	2980	2980	0
414	20240104	133300	13761575	2980	2980	2980	2980	0
415	20240104	133200	13761575	2980	2980	2980	2980	0
416	20240104	133100	13761575	2980	2980	2980	2980	0
417	20240104	133000	13761575	2980	2980	2980	2980	0
418	20240104	132900	13761575	2980	2980	2980	2980	0
419	20240104	132800	13761575	2980	2980	2980	2980	0
420	20240104	132700	13761575	2980	2980	2980	2980	0
421	20240104	132600	13761575	2980	2980	2980	2980	0
422	20240104	132500	13761575	2980	2980	2980	2980	0
423	20240104	132400	13761575	2980	2980	2980	2980	0
424	20240104	132300	13761575	2980	2980	2980	2980	0
425	20240104	132200	13761575	2980	2980	2980	2980	0
426	20240104	132100	13761575	2980	2980	2980	2980	0
427	20240104	132000	13761575	2980	2980	2980	2980	0
428	20240104	131900	13761575	2980	2980	2980	2980	0
429	20240104	131800	13761575	2980	2980	2980	2980	0
430	20240104	131700	13761575	2980	2980	2980	2980	0
431	20240104	131600	13761575	2980	2980	2980	2980	0
432	20240104	131500	13761575	2980	2980	2980	2980	100
433	20240104	131400	13463575	2990	2990	2990	2990	0
434	20240104	131300	13463575	2990	2990	2990	2990	0
435	20240104	131200	13463575	2990	2990	2990	2990	0
436	20240104	131100	13463575	2990	2990	2990	2990	0
437	20240104	131000	13463575	2990	2990	2990	2990	0
438	20240104	130900	13463575	2990	2990	2990	2990	0
439	20240104	130800	13463575	2990	2990	2990	2990	0
440	20240104	130700	13463575	2990	2990	2990	2990	0
441	20240104	130600	13463575	2990	2990	2990	2990	0
442	20240104	130500	13463575	2990	2990	2990	2990	0
443	20240104	130400	13463575	2990	2990	2990	2990	0
444	20240104	130300	13463575	2990	2990	2990	2990	0
445	20240104	130200	13463575	2990	2990	2990	2990	0
446	20240104	130100	13463575	2990	2990	2990	2990	0
447	20240104	130000	13463575	2990	2990	2990	2990	0
448	20240104	125900	13463575	2990	2990	2990	2990	30
449	20240104	125800	13373875	2990	2990	2990	2990	0
450	20240104	125700	13373875	2990	2990	2990	2990	0
451	20240104	125600	13373875	2990	2990	2990	2990	0
452	20240104	125500	13373875	2990	2990	2990	2990	0
453	20240104	125400	13373875	2990	2990	2990	2990	10
454	20240104	125300	13343975	2990	2990	2990	2990	0
455	20240104	125200	13343975	2990	2990	2990	2990	0
456	20240104	125100	13343975	2990	2990	2990	2990	0
457	20240104	125000	13343975	2990	2990	2990	2990	0
458	20240104	124900	13343975	2990	2990	2990	2990	0
459	20240104	124800	13343975	2990	2990	2990	2990	0
460	20240104	124700	13343975	2990	2990	2990	2990	1
461	20240104	124600	13340985	2985	2985	2985	2985	0
462	20240104	124500	13340985	2985	2985	2985	2985	0
463	20240104	124400	13340985	2985	2985	2985	2985	0
464	20240104	124300	13340985	2985	2985	2985	2985	11
465	20240104	124200	13308150	2990	2990	2990	2990	0
466	20240104	124100	13308150	2990	2990	2990	2990	0
467	20240104	124000	13308150	2990	2990	2990	2990	0
468	20240104	123900	13308150	2990	2990	2990	2990	0
469	20240104	123800	13308150	2990	2980	2990	2980	258
470	20240104	123700	12536750	2990	2990	2990	2990	2
471	20240104	123600	12530770	2990	2990	2990	2990	48
472	20240104	123500	12387250	2985	2985	2985	2985	0
473	20240104	123400	12387250	2985	2985	2985	2985	0
474	20240104	123300	12387250	2985	2985	2985	2985	0
475	20240104	123200	12387250	2985	2985	2985	2985	10
476	20240104	123100	12357400	2990	2990	2990	2990	0
477	20240104	123000	12357400	2990	2990	2990	2990	0
478	20240104	122900	12357400	2990	2990	2990	2990	0
479	20240104	122800	12357400	2990	2990	2990	2990	0
480	20240104	122700	12357400	2990	2990	2990	2990	0
481	20240104	122600	12357400	2990	2990	2990	2990	8
482	20240104	122500	12333480	2990	2990	2990	2990	0
483	20240104	122400	12333480	2990	2990	2990	2990	0
484	20240104	122300	12333480	2990	2990	2990	2990	0
485	20240104	122200	12333480	2990	2990	2990	2990	0
486	20240104	122100	12333480	2990	2990	2990	2990	0
487	20240104	122000	12333480	2990	2990	2990	2990	0
488	20240104	121900	12333480	2990	2990	2990	2990	32
489	20240104	121800	12237800	2980	2980	2980	2980	0
490	20240104	121700	12237800	2980	2980	2980	2980	0
491	20240104	121600	12237800	2980	2980	2980	2980	0
492	20240104	121500	12237800	2980	2980	2980	2980	0
493	20240104	121400	12237800	2980	2980	2980	2980	0
494	20240104	121300	12237800	2980	2980	2980	2980	0
495	20240104	121200	12237800	2980	2980	2980	2980	0
496	20240104	121100	12237800	2980	2980	2980	2980	0
497	20240104	121000	12237800	2980	2980	2980	2980	0
498	20240104	120900	12237800	2980	2980	2980	2980	0
499	20240104	120800	12237800	2980	2980	2980	2980	0
500	20240104	120700	12237800	2980	2980	2980	2980	0
501	20240104	120600	12237800	2980	2980	2980	2980	0
502	20240104	120500	12237800	2980	2980	2980	2980	0
503	20240104	120400	12237800	2980	2980	2980	2980	0
504	20240104	120300	12237800	2980	2980	2980	2980	0
505	20240104	120200	12237800	2980	2980	2980	2980	0
506	20240104	120100	12237800	2980	2980	2980	2980	3
507	20240104	120000	12228860	2995	2990	2995	2985	28
508	20240104	115900	12145190	2995	2995	2995	2995	0
509	20240104	115800	12145190	2995	2995	2995	2995	0
510	20240104	115700	12145190	2995	2995	2995	2995	0
511	20240104	115600	12145190	2995	2995	2995	2995	0
512	20240104	115500	12145190	2995	2990	2995	2990	2
513	20240104	115400	12139205	2995	2995	2995	2995	10
514	20240104	115300	12109255	2995	2995	2995	2995	0
515	20240104	115200	12109255	2995	2995	2995	2995	0
516	20240104	115100	12109255	2995	2995	2995	2995	0
517	20240104	115000	12109255	2995	2995	2995	2995	1
518	20240104	114900	12106260	2995	2995	2995	2995	0
519	20240104	114800	12106260	2995	2995	2995	2995	10
520	20240104	114700	12076310	2995	2995	2995	2995	0
521	20240104	114600	12076310	2995	2995	2995	2995	0
522	20240104	114500	12076310	2995	2995	2995	2995	0
523	20240104	114400	12076310	2995	2995	2995	2995	1
524	20240104	114300	12073315	2995	2995	2995	2995	0
525	20240104	114200	12073315	2995	2995	2995	2995	0
526	20240104	114100	12073315	2995	2995	2995	2995	50
527	20240104	114000	11923565	2995	2995	2995	2995	0
528	20240104	113900	11923565	2995	2995	2995	2995	1
529	20240104	113800	11920570	2995	2995	2995	2995	0
530	20240104	113700	11920570	2995	2995	2995	2995	0
531	20240104	113600	11920570	2995	2995	2995	2995	0
532	20240104	113500	11920570	2995	2995	2995	2995	0
533	20240104	113400	11920570	2995	2995	2995	2995	0
534	20240104	113300	11920570	2995	2995	2995	2995	1
535	20240104	113200	11917575	2995	2995	2995	2995	0
536	20240104	113100	11917575	2995	2995	2995	2995	0
537	20240104	113000	11917575	2995	2995	2995	2995	140
538	20240104	112900	11498275	2990	2990	2990	2990	0
539	20240104	112800	11498275	2990	2990	2990	2990	25
540	20240104	112700	11423525	2990	2990	2990	2990	0
541	20240104	112600	11423525	2990	2990	2990	2990	0
542	20240104	112500	11423525	2990	2990	2990	2990	0
543	20240104	112400	11423525	2990	2990	2990	2990	0
544	20240104	112300	11423525	2990	2990	2990	2990	1
545	20240104	112200	11420535	2990	2990	2990	2990	0
546	20240104	112100	11420535	2990	2990	2990	2990	0
547	20240104	112000	11420535	2990	2990	2990	2990	0
548	20240104	111900	11420535	2990	2990	2990	2990	0
549	20240104	111800	11420535	2990	2990	2990	2990	1
550	20240104	111700	11417545	2990	2990	2990	2990	0
551	20240104	111600	11417545	2990	2990	2990	2990	0
552	20240104	111500	11417545	2990	2990	2990	2990	0
553	20240104	111400	11417545	2990	2990	2990	2990	0
554	20240104	111300	11417545	2990	2990	2990	2990	75
555	20240104	111200	11193295	2990	2990	2990	2990	1
556	20240104	111100	11190305	2990	2990	2990	2990	0
557	20240104	111000	11190305	2990	2980	2990	2980	400
558	20240104	110900	9994725	2980	2980	2980	2980	0
559	20240104	110800	9994725	2980	2980	2980	2980	1
560	20240104	110700	9991745	2980	2980	2980	2980	1
561	20240104	110600	9988765	2975	2975	2975	2975	0
562	20240104	110500	9988765	2975	2975	2975	2975	0
563	20240104	110400	9988765	2975	2975	2975	2975	2
564	20240104	110300	9982815	2980	2980	2980	2980	470
565	20240104	110200	8582215	2985	2985	2985	2985	1
566	20240104	110100	8579230	2985	2985	2985	2985	0
567	20240104	110000	8579230	2985	2985	2985	2985	0
568	20240104	105900	8579230	2985	2985	2985	2985	0
569	20240104	105800	8579230	2985	2985	2985	2985	0
570	20240104	105700	8579230	2985	2985	2985	2985	0
571	20240104	105600	8579230	2985	2985	2985	2985	1
572	20240104	105500	8576245	2985	2985	2985	2985	0
573	20240104	105400	8576245	2985	2985	2985	2985	0
574	20240104	105300	8576245	2985	2985	2985	2985	1
575	20240104	105200	8573260	2985	2985	2985	2985	0
576	20240104	105100	8573260	2985	2985	2985	2980	114
577	20240104	105000	8233490	2985	2985	2985	2985	0
578	20240104	104900	8233490	2985	2985	2985	2985	1
579	20240104	104800	8230505	2990	2990	2990	2990	0
580	20240104	104700	8230505	2990	2990	2990	2990	0
581	20240104	104600	8230505	2990	2990	2990	2990	1
582	20240104	104500	8227515	2990	2990	2990	2990	0
583	20240104	104400	8227515	2990	2990	2990	2990	0
584	20240104	104300	8227515	2990	2990	2990	2990	0
585	20240104	104200	8227515	2990	2990	2990	2990	0
586	20240104	104100	8227515	2990	2990	2990	2990	1
587	20240104	104000	8224525	2990	2990	2990	2990	0
588	20240104	103900	8224525	2990	2990	2990	2990	0
589	20240104	103800	8224525	2990	2990	2990	2990	0
590	20240104	103700	8224525	2990	2990	2990	2990	33
591	20240104	103600	8125855	2995	2995	2995	2995	0
592	20240104	103500	8125855	2995	2995	2995	2995	1
593	20240104	103400	8122860	2985	2985	2985	2985	0
594	20240104	103300	8122860	2985	2985	2985	2985	0
595	20240104	103200	8122860	2985	2985	2985	2985	0
596	20240104	103100	8122860	2985	2985	2985	2985	3
597	20240104	103000	8113905	2985	2985	2985	2985	1
598	20240104	102900	8110920	2985	2985	2985	2985	0
599	20240104	102800	8110920	2985	2985	2985	2985	0
600	20240104	102700	8110920	2985	2985	2985	2985	0
601	20240104	102600	8110920	2985	2985	2985	2985	0
602	20240104	102500	8110920	2985	2985	2985	2985	1
603	20240104	102400	8107935	2990	2990	2990	2990	0
604	20240104	102300	8107935	2990	2990	2990	2990	0
605	20240104	102200	8107935	2990	2990	2990	2990	0
606	20240104	102100	8107935	2990	2990	2990	2990	0
607	20240104	102000	8107935	2990	2990	2990	2990	0
608	20240104	101900	8107935	2990	2990	2990	2990	1
609	20240104	101800	8104945	2980	2985	2985	2980	310
610	20240104	101700	7181095	3000	3000	3000	3000	0
611	20240104	101600	7181095	3000	3000	3000	3000	0
612	20240104	101500	7181095	3000	3000	3000	3000	0
613	20240104	101400	7181095	3000	3000	3000	3000	1
614	20240104	101300	7178095	3000	3000	3000	3000	0
615	20240104	101200	7178095	3000	3000	3000	3000	0
616	20240104	101100	7178095	3000	3000	3000	3000	0
617	20240104	101000	7178095	3000	3000	3000	3000	0
618	20240104	100900	7178095	3000	3000	3000	3000	1
619	20240104	100800	7175095	2985	2985	2985	2985	0
620	20240104	100700	7175095	2985	2985	2985	2985	0
621	20240104	100600	7175095	2985	2985	2985	2985	0
622	20240104	100500	7175095	2985	2985	2985	2985	10
623	20240104	100400	7145245	2980	2980	2980	2980	380
624	20240104	100300	6012845	2980	2980	2980	2980	0
625	20240104	100200	6012845	2980	2980	2980	2980	0
626	20240104	100100	6012845	2980	2980	2980	2980	0
627	20240104	100000	6012845	2980	2980	2980	2980	0
628	20240104	095900	6012845	2980	2980	2980	2980	0
629	20240104	095800	6012845	2980	2980	2980	2980	1
630	20240104	095700	6009865	2980	2980	2980	2980	0
631	20240104	095600	6009865	2980	2980	2980	2980	0
632	20240104	095500	6009865	2980	2980	2980	2980	0
633	20240104	095400	6009865	2980	2980	2980	2980	0
634	20240104	095300	6009865	2980	2980	2980	2980	1
635	20240104	095200	6006885	2980	2980	2980	2980	0
636	20240104	095100	6006885	2980	2980	2980	2980	12
637	20240104	095000	5971125	2980	2980	2980	2980	0
638	20240104	094900	5971125	2980	2980	2980	2980	101
639	20240104	094800	5670145	2980	2980	2980	2980	127
640	20240104	094700	5291685	3000	3000	3000	3000	1
641	20240104	094600	5288685	3000	3000	3000	3000	0
642	20240104	094500	5288685	3000	3000	3000	3000	0
643	20240104	094400	5288685	3000	3000	3000	3000	0
644	20240104	094300	5288685	3000	3000	3000	3000	0
645	20240104	094200	5288685	3000	3000	3000	3000	1
646	20240104	094100	5285685	2980	2980	2980	2980	0
647	20240104	094000	5285685	2980	2980	2980	2980	33
648	20240104	093900	5187345	3000	3000	3000	3000	200
649	20240104	093800	4587345	3000	3000	3000	3000	100
650	20240104	093700	4287345	3000	3000	3000	3000	1
651	20240104	093600	4284345	2975	2975	2975	2975	110
652	20240104	093500	3957095	3000	3000	3000	3000	0
653	20240104	093400	3957095	3000	3000	3000	3000	0
654	20240104	093300	3957095	3000	2975	3000	2975	336
655	20240104	093200	2957470	3000	3000	3000	3000	2
656	20240104	093100	2951470	3000	2990	3000	2990	100
657	20240104	093000	2651540	2990	2990	2990	2990	1
658	20240104	092900	2648550	2990	2990	2990	2990	0
659	20240104	092800	2648550	2990	2990	2990	2990	504
660	20240104	092700	1141590	2995	3000	3000	2995	70
661	20240104	092600	931935	2995	2995	2995	2995	0
662	20240104	092500	931935	2995	2995	2995	2995	0
663	20240104	092400	931935	2995	2995	2995	2995	33
664	20240104	092300	833100	3000	3000	3000	3000	0
665	20240104	092200	833100	3000	3000	3000	3000	0
666	20240104	092100	833100	3000	3000	3000	3000	1
667	20240104	092000	830100	2995	2995	2995	2995	11
668	20240104	091900	797155	3000	3000	3000	3000	0
669	20240104	091800	797155	3000	3000	3000	3000	0
670	20240104	091700	797155	3000	3000	3000	3000	101
671	20240104	091600	494155	3000	3000	3000	3000	1
672	20240104	091500	491155	2995	2995	2995	2995	1
673	20240104	091400	488160	2995	2995	2995	2995	0
674	20240104	091300	488160	2995	2995	2995	2995	0
675	20240104	091200	488160	2995	2995	2995	2995	10
676	20240104	091100	458210	2990	2990	2990	2990	3
677	20240104	091000	449240	2995	2995	2995	2995	1
678	20240104	090900	446245	2975	2975	2975	2975	0
679	20240104	090800	446245	2975	2975	2975	2975	0
680	20240104	090700	446245	2975	2975	2975	2975	0
681	20240104	090600	446245	2975	2975	2975	2975	65
682	20240104	090500	252870	2975	2970	2975	2970	2
683	20240104	090400	246925	2975	2975	2975	2975	0
684	20240104	090300	246925	2975	2975	2975	2975	0
685	20240104	090200	246925	2975	2975	2975	2975	0
686	20240104	090100	246925	2975	2975	2975	2975	0
687	20240104	090000	246925	2975	2975	2975	2975	83