KissMeData/025890/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191100	53686165	2905	2905	2905	2905	449
3	20240112	191000	53686165	2905	2905	2905	2905	0
4	20240112	190900	53686165	2905	2905	2905	2905	0
5	20240112	190800	53686165	2905	2905	2905	2905	0
6	20240112	190700	53686165	2905	2905	2905	2905	0
7	20240112	190600	53686165	2905	2905	2905	2905	0
8	20240112	190500	53686165	2905	2905	2905	2905	0
9	20240112	190400	53686165	2905	2905	2905	2905	0
10	20240112	190300	53686165	2905	2905	2905	2905	0
11	20240112	190200	53686165	2905	2905	2905	2905	0
12	20240112	190100	53686165	2905	2905	2905	2905	0
13	20240112	190000	53686165	2905	2905	2905	2905	0
14	20240112	185900	53686165	2905	2905	2905	2905	0
15	20240112	185800	53686165	2905	2905	2905	2905	0
16	20240112	185700	53686165	2905	2905	2905	2905	0
17	20240112	185600	53686165	2905	2905	2905	2905	0
18	20240112	185500	53686165	2905	2905	2905	2905	0
19	20240112	185400	53686165	2905	2905	2905	2905	0
20	20240112	185300	53686165	2905	2905	2905	2905	0
21	20240112	185200	53686165	2905	2905	2905	2905	0
22	20240112	185100	53686165	2905	2905	2905	2905	0
23	20240112	185000	53686165	2905	2905	2905	2905	0
24	20240112	184900	53686165	2905	2905	2905	2905	0
25	20240112	184800	53686165	2905	2905	2905	2905	0
26	20240112	184700	53686165	2905	2905	2905	2905	0
27	20240112	184600	53686165	2905	2905	2905	2905	0
28	20240112	184500	53686165	2905	2905	2905	2905	0
29	20240112	184400	53686165	2905	2905	2905	2905	0
30	20240112	184300	53686165	2905	2905	2905	2905	0
31	20240112	184200	53686165	2905	2905	2905	2905	0
32	20240112	184100	53686165	2905	2905	2905	2905	449
33	20240112	184000	53686165	2905	2905	2905	2905	0
34	20240112	183900	53686165	2905	2905	2905	2905	0
35	20240112	183800	53686165	2905	2905	2905	2905	0
36	20240112	183700	53686165	2905	2905	2905	2905	0
37	20240112	183600	53686165	2905	2905	2905	2905	0
38	20240112	183500	53686165	2905	2905	2905	2905	0
39	20240112	183400	53686165	2905	2905	2905	2905	0
40	20240112	183300	53686165	2905	2905	2905	2905	0
41	20240112	183200	53686165	2905	2905	2905	2905	0
42	20240112	183100	53686165	2905	2905	2905	2905	0
43	20240112	183000	53686165	2905	2905	2905	2905	0
44	20240112	182900	53686165	2905	2905	2905	2905	0
45	20240112	182800	53686165	2905	2905	2905	2905	0
46	20240112	182700	53686165	2905	2905	2905	2905	0
47	20240112	182600	53686165	2905	2905	2905	2905	0
48	20240112	182500	53686165	2905	2905	2905	2905	0
49	20240112	182400	53686165	2905	2905	2905	2905	0
50	20240112	182300	53686165	2905	2905	2905	2905	0
51	20240112	182200	53686165	2905	2905	2905	2905	0
52	20240112	182100	53686165	2905	2905	2905	2905	0
53	20240112	182000	53686165	2905	2905	2905	2905	0
54	20240112	181900	53686165	2905	2905	2905	2905	0
55	20240112	181800	53686165	2905	2905	2905	2905	0
56	20240112	181700	53686165	2905	2905	2905	2905	0
57	20240112	181600	53686165	2905	2905	2905	2905	0
58	20240112	181500	53686165	2905	2905	2905	2905	0
59	20240112	181400	53686165	2905	2905	2905	2905	0
60	20240112	181300	53686165	2905	2905	2905	2905	0
61	20240112	181200	53686165	2905	2905	2905	2905	0
62	20240112	181100	53686165	2905	2905	2905	2905	449
63	20240112	181000	53686165	2905	2905	2905	2905	0
64	20240112	180900	53686165	2905	2905	2905	2905	0
65	20240112	180800	53686165	2905	2905	2905	2905	0
66	20240112	180700	53686165	2905	2905	2905	2905	0
67	20240112	180600	53686165	2905	2905	2905	2905	0
68	20240112	180500	53686165	2905	2905	2905	2905	0
69	20240112	180400	53686165	2905	2905	2905	2905	0
70	20240112	180300	53686165	2905	2905	2905	2905	0
71	20240112	180200	53686165	2905	2905	2905	2905	0
72	20240112	180100	53686165	2905	2905	2905	2905	0
73	20240112	180000	53686165	2905	2905	2905	2905	0
74	20240112	175900	53686165	2905	2905	2905	2905	0
75	20240112	175800	53686165	2905	2905	2905	2905	0
76	20240112	175700	53686165	2905	2905	2905	2905	0
77	20240112	175600	53686165	2905	2905	2905	2905	0
78	20240112	175500	53686165	2905	2905	2905	2905	0
79	20240112	175400	53686165	2905	2905	2905	2905	0
80	20240112	175300	53686165	2905	2905	2905	2905	0
81	20240112	175200	53686165	2905	2905	2905	2905	0
82	20240112	175100	53686165	2905	2905	2905	2905	0
83	20240112	175000	53686165	2905	2905	2905	2905	0
84	20240112	174900	53686165	2905	2905	2905	2905	0
85	20240112	174800	53686165	2905	2905	2905	2905	0
86	20240112	174700	53686165	2905	2905	2905	2905	0
87	20240112	174600	53686165	2905	2905	2905	2905	0
88	20240112	174500	53686165	2905	2905	2905	2905	0
89	20240112	174400	53686165	2905	2905	2905	2905	0
90	20240112	174300	53686165	2905	2905	2905	2905	0
91	20240112	174200	53686165	2905	2905	2905	2905	0
92	20240112	174100	53686165	2905	2905	2905	2905	449
93	20240112	174000	53686165	2905	2905	2905	2905	0
94	20240112	173900	53686165	2905	2905	2905	2905	0
95	20240112	173800	53686165	2905	2905	2905	2905	0
96	20240112	173700	53686165	2905	2905	2905	2905	0
97	20240112	173600	53686165	2905	2905	2905	2905	0
98	20240112	173500	53686165	2905	2905	2905	2905	0
99	20240112	173400	53686165	2905	2905	2905	2905	0
100	20240112	173300	53686165	2905	2905	2905	2905	0
101	20240112	173200	53686165	2905	2905	2905	2905	0
102	20240112	173100	53686165	2905	2905	2905	2905	0
103	20240112	173000	53686165	2905	2905	2905	2905	0
104	20240112	172900	53686165	2905	2905	2905	2905	0
105	20240112	172800	53686165	2905	2905	2905	2905	0
106	20240112	172700	53686165	2905	2905	2905	2905	0
107	20240112	172600	53686165	2905	2905	2905	2905	0
108	20240112	172500	53686165	2905	2905	2905	2905	0
109	20240112	172400	53686165	2905	2905	2905	2905	0
110	20240112	172300	53686165	2905	2905	2905	2905	0
111	20240112	172200	53686165	2905	2905	2905	2905	0
112	20240112	172100	53686165	2905	2905	2905	2905	0
113	20240112	172000	53686165	2905	2905	2905	2905	0
114	20240112	171900	53686165	2905	2905	2905	2905	0
115	20240112	171800	53686165	2905	2905	2905	2905	0
116	20240112	171700	53686165	2905	2905	2905	2905	0
117	20240112	171600	53686165	2905	2905	2905	2905	0
118	20240112	171500	53686165	2905	2905	2905	2905	0
119	20240112	171400	53686165	2905	2905	2905	2905	0
120	20240112	171300	53686165	2905	2905	2905	2905	0
121	20240112	171200	53686165	2905	2905	2905	2905	0
122	20240112	171100	53686165	2905	2905	2905	2905	449
123	20240112	171000	53686165	2905	2905	2905	2905	0
124	20240112	170900	53686165	2905	2905	2905	2905	0
125	20240112	170800	53686165	2905	2905	2905	2905	0
126	20240112	170700	53686165	2905	2905	2905	2905	0
127	20240112	170600	53686165	2905	2905	2905	2905	0
128	20240112	170500	53686165	2905	2905	2905	2905	0
129	20240112	170400	53686165	2905	2905	2905	2905	0
130	20240112	170300	53686165	2905	2905	2905	2905	0
131	20240112	170200	53686165	2905	2905	2905	2905	0
132	20240112	170100	53686165	2905	2905	2905	2905	0
133	20240112	170000	53686165	2905	2905	2905	2905	0
134	20240112	165900	53686165	2905	2905	2905	2905	0
135	20240112	165800	53686165	2905	2905	2905	2905	0
136	20240112	165700	53686165	2905	2905	2905	2905	0
137	20240112	165600	53686165	2905	2905	2905	2905	0
138	20240112	165500	53686165	2905	2905	2905	2905	0
139	20240112	165400	53686165	2905	2905	2905	2905	0
140	20240112	165300	53686165	2905	2905	2905	2905	0
141	20240112	165200	53686165	2905	2905	2905	2905	0
142	20240112	165100	53686165	2905	2905	2905	2905	0
143	20240112	165000	53686165	2905	2905	2905	2905	0
144	20240112	164900	53686165	2905	2905	2905	2905	0
145	20240112	164800	53686165	2905	2905	2905	2905	0
146	20240112	164700	53686165	2905	2905	2905	2905	0
147	20240112	164600	53686165	2905	2905	2905	2905	0
148	20240112	164500	53686165	2905	2905	2905	2905	0
149	20240112	164400	53686165	2905	2905	2905	2905	0
150	20240112	164300	53686165	2905	2905	2905	2905	0
151	20240112	164200	53686165	2905	2905	2905	2905	0
152	20240112	164100	53686165	2905	2905	2905	2905	449
153	20240112	164000	53686165	2905	2905	2905	2905	0
154	20240112	163900	53686165	2905	2905	2905	2905	0
155	20240112	163800	53686165	2905	2905	2905	2905	0
156	20240112	163700	53686165	2905	2905	2905	2905	0
157	20240112	163600	53686165	2905	2905	2905	2905	0
158	20240112	163500	53686165	2905	2905	2905	2905	0
159	20240112	163400	53686165	2905	2905	2905	2905	0
160	20240112	163300	53686165	2905	2905	2905	2905	0
161	20240112	163200	53686165	2905	2905	2905	2905	0
162	20240112	163100	53686165	2905	2905	2905	2905	0
163	20240112	163000	53686165	2905	2905	2905	2905	0
164	20240112	162900	53686165	2905	2905	2905	2905	0
165	20240112	162800	53686165	2905	2905	2905	2905	0
166	20240112	162700	53686165	2905	2905	2905	2905	0
167	20240112	162600	53686165	2905	2905	2905	2905	0
168	20240112	162500	53686165	2905	2905	2905	2905	0
169	20240112	162400	53686165	2905	2905	2905	2905	0
170	20240112	162300	53686165	2905	2905	2905	2905	0
171	20240112	162200	53686165	2905	2905	2905	2905	0
172	20240112	162100	53686165	2905	2905	2905	2905	0
173	20240112	162000	53686165	2905	2905	2905	2905	0
174	20240112	161900	53686165	2905	2905	2905	2905	0
175	20240112	161800	53686165	2905	2905	2905	2905	0
176	20240112	161700	53686165	2905	2905	2905	2905	0
177	20240112	161600	53686165	2905	2905	2905	2905	0
178	20240112	161500	53686165	2905	2905	2905	2905	0
179	20240112	161400	53686165	2905	2905	2905	2905	0
180	20240112	161300	53686165	2905	2905	2905	2905	0
181	20240112	161200	53686165	2905	2905	2905	2905	0
182	20240112	161100	53686165	2905	2905	2905	2905	449
183	20240112	161000	53686165	2905	2905	2905	2905	0
184	20240112	160900	53686165	2905	2905	2905	2905	0
185	20240112	160800	53686165	2905	2905	2905	2905	0
186	20240112	160700	53686165	2905	2905	2905	2905	0
187	20240112	160600	53686165	2905	2905	2905	2905	0
188	20240112	160500	53686165	2905	2905	2905	2905	0
189	20240112	160400	53686165	2905	2905	2905	2905	0
190	20240112	160300	53686165	2905	2905	2905	2905	0
191	20240112	160200	53686165	2905	2905	2905	2905	0
192	20240112	160100	53686165	2905	2905	2905	2905	0
193	20240112	160000	53686165	2905	2905	2905	2905	0
194	20240112	155900	53686165	2905	2905	2905	2905	0
195	20240112	155800	53686165	2905	2905	2905	2905	0
196	20240112	155700	53686165	2905	2905	2905	2905	0
197	20240112	155600	53686165	2905	2905	2905	2905	0
198	20240112	155500	53686165	2905	2905	2905	2905	0
199	20240112	155400	53686165	2905	2905	2905	2905	0
200	20240112	155300	53686165	2905	2905	2905	2905	0
201	20240112	155200	53686165	2905	2905	2905	2905	0
202	20240112	155100	53686165	2905	2905	2905	2905	0
203	20240112	155000	53686165	2905	2905	2905	2905	0
204	20240112	154900	53686165	2905	2905	2905	2905	0
205	20240112	154800	53686165	2905	2905	2905	2905	0
206	20240112	154700	53686165	2905	2905	2905	2905	0
207	20240112	154600	53686165	2905	2905	2905	2905	0
208	20240112	154500	53686165	2905	2905	2905	2905	0
209	20240112	154400	53686165	2905	2905	2905	2905	0
210	20240112	154300	53686165	2905	2905	2905	2905	0
211	20240112	154200	53686165	2905	2905	2905	2905	0
212	20240112	154100	53686165	2905	2905	2905	2905	449
213	20240112	154000	53686165	2905	2905	2905	2905	0
214	20240112	153900	53686165	2905	2905	2905	2905	0
215	20240112	153800	53686165	2905	2905	2905	2905	0
216	20240112	153700	53686165	2905	2905	2905	2905	0
217	20240112	153600	53686165	2905	2905	2905	2905	0
218	20240112	153500	53686165	2905	2905	2905	2905	0
219	20240112	153400	53686165	2905	2905	2905	2905	0
220	20240112	153300	53686165	2905	2905	2905	2905	0
221	20240112	153200	53686165	2905	2905	2905	2905	0
222	20240112	153100	53686165	2905	2905	2905	2905	0
223	20240112	153000	53686165	2905	2905	2905	2905	449
224	20240112	152900	52381820	2925	2925	2925	2925	0
225	20240112	152800	52381820	2925	2925	2925	2925	0
226	20240112	152700	52381820	2925	2925	2925	2925	0
227	20240112	152600	52381820	2925	2925	2925	2925	0
228	20240112	152500	52381820	2925	2925	2925	2925	0
229	20240112	152400	52381820	2925	2925	2925	2925	0
230	20240112	152300	52381820	2925	2925	2925	2925	0
231	20240112	152200	52381820	2925	2925	2925	2925	0
232	20240112	152100	52381820	2925	2925	2925	2925	0
233	20240112	152000	52381820	2925	2925	2925	2925	0
234	20240112	151900	52381820	2925	2925	2925	2925	0
235	20240112	151800	52381820	2925	2925	2925	2925	0
236	20240112	151700	52381820	2925	2925	2925	2925	1
237	20240112	151600	52378895	2930	2930	2930	2930	15
238	20240112	151500	52334945	2930	2930	2930	2930	0
239	20240112	151400	52334945	2930	2930	2930	2930	0
240	20240112	151300	52334945	2930	2930	2930	2930	34
241	20240112	151200	52235325	2930	2930	2930	2930	0
242	20240112	151100	52235325	2930	2930	2930	2930	16
243	20240112	151000	52188445	2930	2930	2930	2930	0
244	20240112	150900	52188445	2930	2930	2930	2930	0
245	20240112	150800	52188445	2930	2930	2930	2930	0
246	20240112	150700	52188445	2930	2930	2930	2930	0
247	20240112	150600	52188445	2930	2910	2930	2910	215
248	20240112	150500	51562135	2910	2910	2910	2910	0
249	20240112	150400	51562135	2910	2910	2910	2910	0
250	20240112	150300	51562135	2910	2910	2910	2910	0
251	20240112	150200	51562135	2910	2910	2910	2910	2
252	20240112	150100	51556315	2910	2910	2910	2910	0
253	20240112	150000	51556315	2910	2910	2910	2910	0
254	20240112	145900	51556315	2910	2910	2910	2910	0
255	20240112	145800	51556315	2910	2910	2910	2910	5
256	20240112	145700	51541765	2910	2910	2910	2910	0
257	20240112	145600	51541765	2910	2910	2910	2910	11
258	20240112	145500	51509755	2910	2910	2910	2910	0
259	20240112	145400	51509755	2910	2910	2910	2910	0
260	20240112	145300	51509755	2910	2910	2910	2910	0
261	20240112	145200	51509755	2910	2910	2910	2910	0
262	20240112	145100	51509755	2910	2910	2910	2910	0
263	20240112	145000	51509755	2910	2910	2910	2910	479
264	20240112	144900	50115865	2910	2920	2920	2910	482
265	20240112	144800	48710690	2915	2915	2915	2915	0
266	20240112	144700	48710690	2915	2915	2915	2915	0
267	20240112	144600	48710690	2915	2915	2915	2915	0
268	20240112	144500	48710690	2915	2915	2915	2915	0
269	20240112	144400	48710690	2915	2915	2915	2915	0
270	20240112	144300	48710690	2915	2915	2915	2915	0
271	20240112	144200	48710690	2915	2915	2915	2915	0
272	20240112	144100	48710690	2915	2915	2915	2915	0
273	20240112	144000	48710690	2915	2915	2915	2915	0
274	20240112	143900	48710690	2915	2915	2915	2915	0
275	20240112	143800	48710690	2915	2915	2915	2915	0
276	20240112	143700	48710690	2915	2915	2915	2915	0
277	20240112	143600	48710690	2915	2915	2915	2915	0
278	20240112	143500	48710690	2915	2915	2915	2915	1
279	20240112	143400	48707775	2915	2915	2915	2915	0
280	20240112	143300	48707775	2915	2915	2915	2915	0
281	20240112	143200	48707775	2915	2915	2915	2915	0
282	20240112	143100	48707775	2915	2915	2915	2915	0
283	20240112	143000	48707775	2915	2915	2915	2915	0
284	20240112	142900	48707775	2915	2915	2915	2915	0
285	20240112	142800	48707775	2915	2915	2915	2915	0
286	20240112	142700	48707775	2915	2915	2915	2915	0
287	20240112	142600	48707775	2915	2915	2915	2915	0
288	20240112	142500	48707775	2915	2915	2915	2915	0
289	20240112	142400	48707775	2915	2915	2915	2915	490
290	20240112	142300	47279425	2915	2915	2915	2915	0
291	20240112	142200	47279425	2915	2915	2915	2915	0
292	20240112	142100	47279425	2915	2915	2915	2915	0
293	20240112	142000	47279425	2915	2915	2915	2915	0
294	20240112	141900	47279425	2915	2915	2915	2915	0
295	20240112	141800	47279425	2915	2915	2915	2915	0
296	20240112	141700	47279425	2915	2915	2915	2915	0
297	20240112	141600	47279425	2915	2915	2915	2915	0
298	20240112	141500	47279425	2915	2915	2915	2915	1
299	20240112	141400	47276510	2915	2915	2915	2915	0
300	20240112	141300	47276510	2915	2915	2915	2915	0
301	20240112	141200	47276510	2915	2915	2915	2915	0
302	20240112	141100	47276510	2915	2915	2915	2915	0
303	20240112	141000	47276510	2915	2930	2930	2915	2313
304	20240112	140900	40515575	2930	2930	2930	2930	0
305	20240112	140800	40515575	2930	2930	2930	2930	0
306	20240112	140700	40515575	2930	2930	2930	2930	0
307	20240112	140600	40515575	2930	2930	2930	2930	0
308	20240112	140500	40515575	2930	2930	2930	2930	0
309	20240112	140400	40515575	2930	2930	2930	2930	2
310	20240112	140300	40509715	2930	2930	2930	2930	79
311	20240112	140200	40278245	2930	2930	2930	2930	2
312	20240112	140100	40272385	2930	2930	2930	2930	180
313	20240112	140000	39744985	2930	2935	2935	2930	500
314	20240112	135900	38279010	2935	2935	2935	2935	0
315	20240112	135800	38279010	2935	2935	2935	2935	202
316	20240112	135700	37686140	2935	2935	2935	2935	0
317	20240112	135600	37686140	2935	2935	2935	2935	0
318	20240112	135500	37686140	2935	2935	2935	2935	1
319	20240112	135400	37683205	2935	2935	2935	2935	2
320	20240112	135300	37677335	2935	2935	2935	2935	1091
321	20240112	135200	34475250	2935	2935	2935	2935	0
322	20240112	135100	34475250	2935	2935	2935	2935	0
323	20240112	135000	34475250	2935	2935	2935	2935	0
324	20240112	134900	34475250	2935	2935	2935	2935	0
325	20240112	134800	34475250	2935	2935	2935	2935	0
326	20240112	134700	34475250	2935	2935	2935	2935	0
327	20240112	134600	34475250	2935	2935	2935	2935	0
328	20240112	134500	34475250	2935	2935	2935	2935	0
329	20240112	134400	34475250	2935	2935	2935	2935	0
330	20240112	134300	34475250	2935	2935	2935	2935	20
331	20240112	134200	34416550	2935	2935	2935	2935	0
332	20240112	134100	34416550	2935	2935	2935	2935	0
333	20240112	134000	34416550	2935	2935	2935	2935	0
334	20240112	133900	34416550	2935	2935	2935	2935	0
335	20240112	133800	34416550	2935	2935	2935	2935	0
336	20240112	133700	34416550	2935	2935	2935	2935	0
337	20240112	133600	34416550	2935	2935	2935	2935	0
338	20240112	133500	34416550	2935	2935	2935	2935	1
339	20240112	133400	34413615	2940	2940	2940	2940	0
340	20240112	133300	34413615	2940	2940	2940	2940	0
341	20240112	133200	34413615	2940	2940	2940	2940	0
342	20240112	133100	34413615	2940	2940	2940	2940	37
343	20240112	133000	34304835	2940	2940	2940	2940	0
344	20240112	132900	34304835	2940	2940	2940	2940	0
345	20240112	132800	34304835	2940	2940	2940	2940	0
346	20240112	132700	34304835	2940	2940	2940	2940	0
347	20240112	132600	34304835	2940	2940	2940	2940	0
348	20240112	132500	34304835	2940	2940	2940	2940	0
349	20240112	132400	34304835	2940	2940	2940	2940	0
350	20240112	132300	34304835	2940	2940	2940	2940	0
351	20240112	132200	34304835	2940	2940	2940	2940	0
352	20240112	132100	34304835	2940	2940	2940	2940	0
353	20240112	132000	34304835	2940	2940	2940	2940	0
354	20240112	131900	34304835	2940	2940	2940	2940	0
355	20240112	131800	34304835	2940	2940	2940	2940	0
356	20240112	131700	34304835	2940	2940	2940	2940	0
357	20240112	131600	34304835	2940	2940	2940	2940	0
358	20240112	131500	34304835	2940	2940	2940	2940	25
359	20240112	131400	34231335	2945	2945	2945	2945	0
360	20240112	131300	34231335	2945	2945	2945	2945	0
361	20240112	131200	34231335	2945	2945	2945	2945	1
362	20240112	131100	34228390	2940	2940	2940	2940	2
363	20240112	131000	34222510	2940	2940	2940	2940	11
364	20240112	130900	34190170	2945	2945	2945	2945	0
365	20240112	130800	34190170	2945	2945	2945	2945	10
366	20240112	130700	34160720	2945	2945	2945	2945	0
367	20240112	130600	34160720	2945	2945	2945	2945	135
368	20240112	130500	33763145	2950	2950	2950	2950	0
369	20240112	130400	33763145	2950	2950	2950	2950	0
370	20240112	130300	33763145	2950	2950	2950	2950	0
371	20240112	130200	33763145	2950	2950	2950	2950	0
372	20240112	130100	33763145	2950	2950	2950	2950	0
373	20240112	130000	33763145	2950	2950	2950	2950	1
374	20240112	125900	33760195	2950	2950	2950	2950	169
375	20240112	125800	33261645	2950	2950	2950	2950	0
376	20240112	125700	33261645	2950	2950	2950	2950	0
377	20240112	125600	33261645	2950	2950	2950	2950	4
378	20240112	125500	33249845	2940	2940	2940	2940	1
379	20240112	125400	33246905	2950	2950	2950	2950	0
380	20240112	125300	33246905	2950	2950	2950	2950	0
381	20240112	125200	33246905	2950	2950	2950	2950	0
382	20240112	125100	33246905	2950	2950	2950	2950	0
383	20240112	125000	33246905	2950	2950	2950	2950	0
384	20240112	124900	33246905	2950	2950	2950	2950	0
385	20240112	124800	33246905	2950	2950	2950	2950	6
386	20240112	124700	33229205	2950	2950	2950	2950	0
387	20240112	124600	33229205	2950	2950	2950	2950	0
388	20240112	124500	33229205	2950	2950	2950	2950	0
389	20240112	124400	33229205	2950	2950	2950	2950	0
390	20240112	124300	33229205	2950	2950	2950	2950	0
391	20240112	124200	33229205	2950	2950	2950	2950	0
392	20240112	124100	33229205	2950	2950	2950	2950	0
393	20240112	124000	33229205	2950	2950	2950	2950	5
394	20240112	123900	33214455	2945	2945	2945	2945	0
395	20240112	123800	33214455	2945	2945	2945	2945	86
396	20240112	123700	32961185	2940	2940	2940	2940	0
397	20240112	123600	32961185	2940	2940	2940	2940	0
398	20240112	123500	32961185	2940	2935	2940	2935	51
399	20240112	123400	32811250	2940	2940	2940	2940	5
400	20240112	123300	32796550	2950	2950	2950	2950	0
401	20240112	123200	32796550	2950	2950	2950	2950	5
402	20240112	123100	32781800	2950	2950	2950	2950	0
403	20240112	123000	32781800	2950	2950	2950	2950	0
404	20240112	122900	32781800	2950	2950	2950	2950	0
405	20240112	122800	32781800	2950	2950	2950	2950	0
406	20240112	122700	32781800	2950	2950	2950	2950	0
407	20240112	122600	32781800	2950	2950	2950	2950	0
408	20240112	122500	32781800	2950	2950	2950	2950	0
409	20240112	122400	32781800	2950	2950	2950	2950	5
410	20240112	122300	32767050	2945	2945	2945	2945	13
411	20240112	122200	32728765	2935	2935	2935	2935	0
412	20240112	122100	32728765	2935	2935	2935	2935	161
413	20240112	122000	32256230	2950	2950	2950	2950	0
414	20240112	121900	32256230	2950	2950	2950	2950	0
415	20240112	121800	32256230	2950	2950	2950	2950	22
416	20240112	121700	32191330	2945	2945	2945	2945	234
417	20240112	121600	31502200	2945	2945	2945	2945	5
418	20240112	121500	31487475	2935	2935	2935	2935	1
419	20240112	121400	31484540	2945	2945	2945	2945	0
420	20240112	121300	31484540	2945	2945	2945	2945	0
421	20240112	121200	31484540	2945	2945	2945	2945	0
422	20240112	121100	31484540	2945	2945	2945	2945	0
423	20240112	121000	31484540	2945	2945	2945	2945	0
424	20240112	120900	31484540	2945	2945	2945	2945	0
425	20240112	120800	31484540	2945	2945	2945	2945	5
426	20240112	120700	31469815	2935	2935	2935	2935	0
427	20240112	120600	31469815	2935	2935	2935	2935	0
428	20240112	120500	31469815	2935	2935	2935	2935	0
429	20240112	120400	31469815	2935	2935	2935	2935	0
430	20240112	120300	31469815	2935	2935	2935	2935	0
431	20240112	120200	31469815	2935	2935	2935	2935	133
432	20240112	120100	31079460	2940	2940	2940	2940	0
433	20240112	120000	31079460	2940	2945	2945	2940	72
434	20240112	115900	30867755	2940	2940	2940	2940	0
435	20240112	115800	30867755	2940	2940	2940	2940	399
436	20240112	115700	29694695	2945	2945	2945	2945	30
437	20240112	115600	29606345	2945	2945	2945	2945	0
438	20240112	115500	29606345	2945	2945	2945	2945	186
439	20240112	115400	29058575	2950	2950	2950	2950	94
440	20240112	115300	28781275	2950	2950	2950	2950	0
441	20240112	115200	28781275	2950	2950	2950	2950	5
442	20240112	115100	28766525	2950	2950	2950	2950	0
443	20240112	115000	28766525	2950	2950	2950	2950	0
444	20240112	114900	28766525	2950	2950	2950	2950	0
445	20240112	114800	28766525	2950	2950	2950	2950	0
446	20240112	114700	28766525	2950	2950	2950	2950	0
447	20240112	114600	28766525	2950	2950	2950	2950	0
448	20240112	114500	28766525	2950	2950	2950	2950	1
449	20240112	114400	28763575	2950	2950	2950	2950	6
450	20240112	114300	28745875	2945	2945	2945	2945	0
451	20240112	114200	28745875	2945	2945	2945	2945	0
452	20240112	114100	28745875	2945	2945	2945	2945	0
453	20240112	114000	28745875	2945	2945	2945	2945	0
454	20240112	113900	28745875	2945	2945	2945	2945	0
455	20240112	113800	28745875	2945	2945	2945	2945	0
456	20240112	113700	28745875	2945	2945	2945	2945	0
457	20240112	113600	28745875	2945	2950	2950	2945	817
458	20240112	113500	26339785	2945	2945	2945	2945	1
459	20240112	113400	26336840	2945	2945	2945	2945	0
460	20240112	113300	26336840	2945	2945	2945	2945	0
461	20240112	113200	26336840	2945	2945	2945	2945	0
462	20240112	113100	26336840	2945	2945	2945	2945	98
463	20240112	113000	26048230	2950	2950	2950	2950	0
464	20240112	112900	26048230	2950	2950	2950	2950	0
465	20240112	112800	26048230	2950	2950	2950	2950	5
466	20240112	112700	26033480	2950	2950	2950	2950	0
467	20240112	112600	26033480	2950	2950	2950	2950	0
468	20240112	112500	26033480	2950	2950	2950	2950	0
469	20240112	112400	26033480	2950	2950	2950	2950	0
470	20240112	112300	26033480	2950	2950	2950	2950	0
471	20240112	112200	26033480	2950	2950	2950	2950	0
472	20240112	112100	26033480	2950	2950	2950	2950	0
473	20240112	112000	26033480	2950	2950	2950	2950	5
474	20240112	111900	26018730	2945	2945	2945	2945	0
475	20240112	111800	26018730	2945	2945	2945	2945	0
476	20240112	111700	26018730	2945	2945	2945	2945	0
477	20240112	111600	26018730	2945	2945	2945	2945	0
478	20240112	111500	26018730	2945	2945	2945	2945	1
479	20240112	111400	26015785	2950	2950	2950	2950	0
480	20240112	111300	26015785	2950	2950	2950	2950	0
481	20240112	111200	26015785	2950	2950	2950	2950	5
482	20240112	111100	26001035	2945	2945	2945	2945	230
483	20240112	111000	25323685	2945	2945	2945	2945	0
484	20240112	110900	25323685	2945	2945	2945	2945	0
485	20240112	110800	25323685	2945	2945	2945	2945	108
486	20240112	110700	25005625	2950	2950	2950	2950	0
487	20240112	110600	25005625	2950	2950	2950	2950	0
488	20240112	110500	25005625	2950	2950	2950	2950	338
489	20240112	110400	24008525	2950	2950	2950	2950	5
490	20240112	110300	23993775	2950	2950	2950	2950	494
491	20240112	110200	22536475	2955	2955	2955	2955	1
492	20240112	110100	22533520	2950	2950	2950	2950	1011
493	20240112	110000	19551070	2955	2955	2955	2955	0
494	20240112	105900	19551070	2955	2955	2955	2955	0
495	20240112	105800	19551070	2955	2955	2955	2955	0
496	20240112	105700	19551070	2955	2955	2955	2955	0
497	20240112	105600	19551070	2955	2955	2955	2955	5
498	20240112	105500	19536295	2950	2950	2950	2950	2
499	20240112	105400	19530395	2950	2950	2950	2950	0
500	20240112	105300	19530395	2950	2950	2950	2950	0
501	20240112	105200	19530395	2950	2955	2955	2950	467
502	20240112	105100	18151220	2960	2960	2960	2960	0
503	20240112	105000	18151220	2960	2960	2960	2960	0
504	20240112	104900	18151220	2960	2960	2960	2960	0
505	20240112	104800	18151220	2960	2960	2960	2960	5
506	20240112	104700	18136420	2960	2960	2960	2960	0
507	20240112	104600	18136420	2960	2960	2960	2960	0
508	20240112	104500	18136420	2960	2960	2960	2960	0
509	20240112	104400	18136420	2960	2960	2960	2960	0
510	20240112	104300	18136420	2960	2960	2960	2960	0
511	20240112	104200	18136420	2960	2960	2960	2960	0
512	20240112	104100	18136420	2960	2960	2960	2960	0
513	20240112	104000	18136420	2960	2960	2960	2960	5
514	20240112	103900	18121620	2955	2955	2955	2955	87
515	20240112	103800	17864535	2955	2955	2955	2955	0
516	20240112	103700	17864535	2955	2955	2955	2955	0
517	20240112	103600	17864535	2955	2955	2955	2955	0
518	20240112	103500	17864535	2955	2955	2955	2955	2
519	20240112	103400	17858625	2960	2960	2960	2960	786
520	20240112	103300	15532065	2965	2965	2965	2965	0
521	20240112	103200	15532065	2965	2965	2965	2965	5
522	20240112	103100	15517240	2965	2965	2965	2965	0
523	20240112	103000	15517240	2965	2965	2965	2965	0
524	20240112	102900	15517240	2965	2965	2965	2965	0
525	20240112	102800	15517240	2965	2965	2965	2965	233
526	20240112	102700	14826395	2960	2960	2960	2960	1
527	20240112	102600	14823435	2965	2965	2965	2965	0
528	20240112	102500	14823435	2965	2965	2965	2965	0
529	20240112	102400	14823435	2965	2965	2965	2965	5
530	20240112	102300	14808610	2955	2955	2955	2955	0
531	20240112	102200	14808610	2955	2955	2955	2955	0
532	20240112	102100	14808610	2955	2955	2955	2955	0
533	20240112	102000	14808610	2955	2955	2955	2955	0
534	20240112	101900	14808610	2955	2955	2955	2955	0
535	20240112	101800	14808610	2955	2955	2955	2955	0
536	20240112	101700	14808610	2955	2955	2955	2955	0
537	20240112	101600	14808610	2955	2955	2955	2955	0
538	20240112	101500	14808610	2955	2955	2955	2955	2
539	20240112	101400	14802700	2960	2960	2960	2960	0
540	20240112	101300	14802700	2960	2960	2960	2960	0
541	20240112	101200	14802700	2960	2960	2960	2960	0
542	20240112	101100	14802700	2960	2960	2960	2960	0
543	20240112	101000	14802700	2960	2960	2960	2960	0
544	20240112	100900	14802700	2960	2960	2960	2960	0
545	20240112	100800	14802700	2960	2960	2960	2960	0
546	20240112	100700	14802700	2960	2960	2960	2960	0
547	20240112	100600	14802700	2960	2960	2960	2960	0
548	20240112	100500	14802700	2960	2960	2960	2960	0
549	20240112	100400	14802700	2960	2960	2960	2960	0
550	20240112	100300	14802700	2960	2960	2960	2960	0
551	20240112	100200	14802700	2960	2960	2960	2960	0
552	20240112	100100	14802700	2960	2960	2960	2960	0
553	20240112	100000	14802700	2960	2960	2960	2960	0
554	20240112	095900	14802700	2960	2960	2960	2960	10
555	20240112	095800	14773100	2960	2960	2960	2960	0
556	20240112	095700	14773100	2960	2965	2965	2960	1526
557	20240112	095600	10250445	2965	2965	2965	2965	0
558	20240112	095500	10250445	2965	2965	2965	2965	2
559	20240112	095400	10244515	2965	2965	2965	2965	0
560	20240112	095300	10244515	2965	2965	2965	2965	2
561	20240112	095200	10238585	2965	2965	2965	2965	0
562	20240112	095100	10238585	2965	2965	2965	2965	0
563	20240112	095000	10238585	2965	2965	2965	2965	0
564	20240112	094900	10238585	2965	2965	2965	2965	0
565	20240112	094800	10238585	2965	2965	2965	2965	0
566	20240112	094700	10238585	2965	2965	2965	2965	0
567	20240112	094600	10238585	2965	2965	2965	2965	90
568	20240112	094500	9971735	2970	2970	2970	2970	0
569	20240112	094400	9971735	2970	2970	2970	2970	0
570	20240112	094300	9971735	2970	2970	2970	2970	0
571	20240112	094200	9971735	2970	2970	2970	2970	0
572	20240112	094100	9971735	2970	2970	2970	2970	49
573	20240112	094000	9826205	2970	2970	2970	2970	0
574	20240112	093900	9826205	2970	2970	2970	2970	10
575	20240112	093800	9796505	2970	2970	2970	2970	0
576	20240112	093700	9796505	2970	2970	2970	2970	4
577	20240112	093600	9784625	2965	2970	2970	2965	12
578	20240112	093500	9749030	2970	2965	2970	2965	32
579	20240112	093400	9654000	2970	2970	2970	2970	0
580	20240112	093300	9654000	2970	2970	2970	2970	3
581	20240112	093200	9645090	2965	2965	2965	2965	644
582	20240112	093100	7735630	2965	2965	2965	2965	0
583	20240112	093000	7735630	2965	2965	2965	2965	1000
584	20240112	092900	4770630	2970	2970	2970	2970	0
585	20240112	092800	4770630	2970	2970	2970	2970	0
586	20240112	092700	4770630	2970	2970	2970	2970	14
587	20240112	092600	4729050	2970	2970	2970	2970	0
588	20240112	092500	4729050	2970	2970	2970	2970	40
589	20240112	092400	4610250	2970	2970	2970	2970	0
590	20240112	092300	4610250	2970	2970	2970	2970	0
591	20240112	092200	4610250	2970	2970	2970	2970	0
592	20240112	092100	4610250	2970	2970	2970	2970	0
593	20240112	092000	4610250	2970	2970	2970	2970	48
594	20240112	091900	4467690	2965	2965	2965	2965	0
595	20240112	091800	4467690	2965	2965	2965	2965	0
596	20240112	091700	4467690	2965	2965	2965	2965	0
597	20240112	091600	4467690	2965	2965	2965	2965	0
598	20240112	091500	4467690	2965	2965	2965	2965	2
599	20240112	091400	4461760	2965	2965	2965	2965	0
600	20240112	091300	4461760	2965	2965	2965	2965	0
601	20240112	091200	4461760	2965	2965	2965	2965	0
602	20240112	091100	4461760	2965	2965	2965	2965	0
603	20240112	091000	4461760	2965	2965	2965	2965	0
604	20240112	090900	4461760	2965	2965	2965	2965	0
605	20240112	090800	4461760	2965	2965	2965	2965	0
606	20240112	090700	4461760	2965	2965	2965	2965	0
607	20240112	090600	4461760	2965	2965	2965	2965	0
608	20240112	090500	4461760	2965	2965	2965	2965	0
609	20240112	090400	4461760	2965	2965	2965	2965	74
610	20240112	090300	4242350	2965	2965	2965	2965	20
611	20240112	090200	4183050	2965	2965	2965	2965	47
612	20240112	090100	4043695	2965	2965	2965	2965	0
613	20240112	090000	4043695	2965	2965	2965	2965	1123