KissMeData/127120/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202000	90509005	2960	2960	2960	2960	1038
3	20240108	201900	90509005	2960	2960	2960	2960	0
4	20240108	201800	90509005	2960	2960	2960	2960	0
5	20240108	201700	90509005	2960	2960	2960	2960	0
6	20240108	201600	90509005	2960	2960	2960	2960	0
7	20240108	201500	90509005	2960	2960	2960	2960	0
8	20240108	201400	90509005	2960	2960	2960	2960	0
9	20240108	201300	90509005	2960	2960	2960	2960	0
10	20240108	201200	90509005	2960	2960	2960	2960	0
11	20240108	201100	90509005	2960	2960	2960	2960	0
12	20240108	201000	90509005	2960	2960	2960	2960	0
13	20240108	200900	90509005	2960	2960	2960	2960	0
14	20240108	200800	90509005	2960	2960	2960	2960	0
15	20240108	200700	90509005	2960	2960	2960	2960	0
16	20240108	200600	90509005	2960	2960	2960	2960	0
17	20240108	200500	90509005	2960	2960	2960	2960	0
18	20240108	200400	90509005	2960	2960	2960	2960	0
19	20240108	200300	90509005	2960	2960	2960	2960	0
20	20240108	200200	90509005	2960	2960	2960	2960	0
21	20240108	200100	90509005	2960	2960	2960	2960	0
22	20240108	200000	90509005	2960	2960	2960	2960	0
23	20240108	195900	90509005	2960	2960	2960	2960	0
24	20240108	195800	90509005	2960	2960	2960	2960	0
25	20240108	195700	90509005	2960	2960	2960	2960	0
26	20240108	195600	90509005	2960	2960	2960	2960	0
27	20240108	195500	90509005	2960	2960	2960	2960	0
28	20240108	195400	90509005	2960	2960	2960	2960	0
29	20240108	195300	90509005	2960	2960	2960	2960	0
30	20240108	195200	90509005	2960	2960	2960	2960	0
31	20240108	195100	90509005	2960	2960	2960	2960	0
32	20240108	195000	90509005	2960	2960	2960	2960	1038
33	20240108	194900	90509005	2960	2960	2960	2960	0
34	20240108	194800	90509005	2960	2960	2960	2960	0
35	20240108	194700	90509005	2960	2960	2960	2960	0
36	20240108	194600	90509005	2960	2960	2960	2960	0
37	20240108	194500	90509005	2960	2960	2960	2960	0
38	20240108	194400	90509005	2960	2960	2960	2960	0
39	20240108	194300	90509005	2960	2960	2960	2960	0
40	20240108	194200	90509005	2960	2960	2960	2960	0
41	20240108	194100	90509005	2960	2960	2960	2960	0
42	20240108	194000	90509005	2960	2960	2960	2960	0
43	20240108	193900	90509005	2960	2960	2960	2960	0
44	20240108	193800	90509005	2960	2960	2960	2960	0
45	20240108	193700	90509005	2960	2960	2960	2960	0
46	20240108	193600	90509005	2960	2960	2960	2960	0
47	20240108	193500	90509005	2960	2960	2960	2960	0
48	20240108	193400	90509005	2960	2960	2960	2960	0
49	20240108	193300	90509005	2960	2960	2960	2960	0
50	20240108	193200	90509005	2960	2960	2960	2960	0
51	20240108	193100	90509005	2960	2960	2960	2960	0
52	20240108	193000	90509005	2960	2960	2960	2960	0
53	20240108	192900	90509005	2960	2960	2960	2960	0
54	20240108	192800	90509005	2960	2960	2960	2960	0
55	20240108	192700	90509005	2960	2960	2960	2960	0
56	20240108	192600	90509005	2960	2960	2960	2960	0
57	20240108	192500	90509005	2960	2960	2960	2960	0
58	20240108	192400	90509005	2960	2960	2960	2960	0
59	20240108	192300	90509005	2960	2960	2960	2960	0
60	20240108	192200	90509005	2960	2960	2960	2960	0
61	20240108	192100	90509005	2960	2960	2960	2960	0
62	20240108	192000	90509005	2960	2960	2960	2960	1038
63	20240108	191900	90509005	2960	2960	2960	2960	0
64	20240108	191800	90509005	2960	2960	2960	2960	0
65	20240108	191700	90509005	2960	2960	2960	2960	0
66	20240108	191600	90509005	2960	2960	2960	2960	0
67	20240108	191500	90509005	2960	2960	2960	2960	0
68	20240108	191400	90509005	2960	2960	2960	2960	0
69	20240108	191300	90509005	2960	2960	2960	2960	0
70	20240108	191200	90509005	2960	2960	2960	2960	0
71	20240108	191100	90509005	2960	2960	2960	2960	0
72	20240108	191000	90509005	2960	2960	2960	2960	0
73	20240108	190900	90509005	2960	2960	2960	2960	0
74	20240108	190800	90509005	2960	2960	2960	2960	0
75	20240108	190700	90509005	2960	2960	2960	2960	0
76	20240108	190600	90509005	2960	2960	2960	2960	0
77	20240108	190500	90509005	2960	2960	2960	2960	0
78	20240108	190400	90509005	2960	2960	2960	2960	0
79	20240108	190300	90509005	2960	2960	2960	2960	0
80	20240108	190200	90509005	2960	2960	2960	2960	0
81	20240108	190100	90509005	2960	2960	2960	2960	0
82	20240108	190000	90509005	2960	2960	2960	2960	0
83	20240108	185900	90509005	2960	2960	2960	2960	0
84	20240108	185800	90509005	2960	2960	2960	2960	0
85	20240108	185700	90509005	2960	2960	2960	2960	0
86	20240108	185600	90509005	2960	2960	2960	2960	0
87	20240108	185500	90509005	2960	2960	2960	2960	0
88	20240108	185400	90509005	2960	2960	2960	2960	0
89	20240108	185300	90509005	2960	2960	2960	2960	0
90	20240108	185200	90509005	2960	2960	2960	2960	0
91	20240108	185100	90509005	2960	2960	2960	2960	0
92	20240108	185000	90509005	2960	2960	2960	2960	1038
93	20240108	184900	90509005	2960	2960	2960	2960	0
94	20240108	184800	90509005	2960	2960	2960	2960	0
95	20240108	184700	90509005	2960	2960	2960	2960	0
96	20240108	184600	90509005	2960	2960	2960	2960	0
97	20240108	184500	90509005	2960	2960	2960	2960	0
98	20240108	184400	90509005	2960	2960	2960	2960	0
99	20240108	184300	90509005	2960	2960	2960	2960	0
100	20240108	184200	90509005	2960	2960	2960	2960	0
101	20240108	184100	90509005	2960	2960	2960	2960	0
102	20240108	184000	90509005	2960	2960	2960	2960	0
103	20240108	183900	90509005	2960	2960	2960	2960	0
104	20240108	183800	90509005	2960	2960	2960	2960	0
105	20240108	183700	90509005	2960	2960	2960	2960	0
106	20240108	183600	90509005	2960	2960	2960	2960	0
107	20240108	183500	90509005	2960	2960	2960	2960	0
108	20240108	183400	90509005	2960	2960	2960	2960	0
109	20240108	183300	90509005	2960	2960	2960	2960	0
110	20240108	183200	90509005	2960	2960	2960	2960	0
111	20240108	183100	90509005	2960	2960	2960	2960	0
112	20240108	183000	90509005	2960	2960	2960	2960	0
113	20240108	182900	90509005	2960	2960	2960	2960	0
114	20240108	182800	90509005	2960	2960	2960	2960	0
115	20240108	182700	90509005	2960	2960	2960	2960	0
116	20240108	182600	90509005	2960	2960	2960	2960	0
117	20240108	182500	90509005	2960	2960	2960	2960	0
118	20240108	182400	90509005	2960	2960	2960	2960	0
119	20240108	182300	90509005	2960	2960	2960	2960	0
120	20240108	182200	90509005	2960	2960	2960	2960	0
121	20240108	182100	90509005	2960	2960	2960	2960	0
122	20240108	182000	90509005	2960	2960	2960	2960	1038
123	20240108	181900	90509005	2960	2960	2960	2960	0
124	20240108	181800	90509005	2960	2960	2960	2960	0
125	20240108	181700	90509005	2960	2960	2960	2960	0
126	20240108	181600	90509005	2960	2960	2960	2960	0
127	20240108	181500	90509005	2960	2960	2960	2960	0
128	20240108	181400	90509005	2960	2960	2960	2960	0
129	20240108	181300	90509005	2960	2960	2960	2960	0
130	20240108	181200	90509005	2960	2960	2960	2960	0
131	20240108	181100	90509005	2960	2960	2960	2960	0
132	20240108	181000	90509005	2960	2960	2960	2960	0
133	20240108	180900	90509005	2960	2960	2960	2960	0
134	20240108	180800	90509005	2960	2960	2960	2960	0
135	20240108	180700	90509005	2960	2960	2960	2960	0
136	20240108	180600	90509005	2960	2960	2960	2960	0
137	20240108	180500	90509005	2960	2960	2960	2960	0
138	20240108	180400	90509005	2960	2960	2960	2960	0
139	20240108	180300	90509005	2960	2960	2960	2960	0
140	20240108	180200	90509005	2960	2960	2960	2960	0
141	20240108	180100	90509005	2960	2960	2960	2960	0
142	20240108	180000	90509005	2960	2960	2960	2960	0
143	20240108	175900	90509005	2960	2960	2960	2960	0
144	20240108	175800	90509005	2960	2960	2960	2960	0
145	20240108	175700	90509005	2960	2960	2960	2960	0
146	20240108	175600	90509005	2960	2960	2960	2960	0
147	20240108	175500	90509005	2960	2960	2960	2960	0
148	20240108	175400	90509005	2960	2960	2960	2960	0
149	20240108	175300	90509005	2960	2960	2960	2960	0
150	20240108	175200	90509005	2960	2960	2960	2960	0
151	20240108	175100	90509005	2960	2960	2960	2960	0
152	20240108	175000	90509005	2960	2960	2960	2960	1038
153	20240108	174900	90509005	2960	2960	2960	2960	0
154	20240108	174800	90509005	2960	2960	2960	2960	0
155	20240108	174700	90509005	2960	2960	2960	2960	0
156	20240108	174600	90509005	2960	2960	2960	2960	0
157	20240108	174500	90509005	2960	2960	2960	2960	0
158	20240108	174400	90509005	2960	2960	2960	2960	0
159	20240108	174300	90509005	2960	2960	2960	2960	0
160	20240108	174200	90509005	2960	2960	2960	2960	0
161	20240108	174100	90509005	2960	2960	2960	2960	0
162	20240108	174000	90509005	2960	2960	2960	2960	0
163	20240108	173900	90509005	2960	2960	2960	2960	0
164	20240108	173800	90509005	2960	2960	2960	2960	0
165	20240108	173700	90509005	2960	2960	2960	2960	0
166	20240108	173600	90509005	2960	2960	2960	2960	0
167	20240108	173500	90509005	2960	2960	2960	2960	0
168	20240108	173400	90509005	2960	2960	2960	2960	0
169	20240108	173300	90509005	2960	2960	2960	2960	0
170	20240108	173200	90509005	2960	2960	2960	2960	0
171	20240108	173100	90509005	2960	2960	2960	2960	0
172	20240108	173000	90509005	2960	2960	2960	2960	0
173	20240108	172900	90509005	2960	2960	2960	2960	0
174	20240108	172800	90509005	2960	2960	2960	2960	0
175	20240108	172700	90509005	2960	2960	2960	2960	0
176	20240108	172600	90509005	2960	2960	2960	2960	0
177	20240108	172500	90509005	2960	2960	2960	2960	0
178	20240108	172400	90509005	2960	2960	2960	2960	0
179	20240108	172300	90509005	2960	2960	2960	2960	0
180	20240108	172200	90509005	2960	2960	2960	2960	0
181	20240108	172100	90509005	2960	2960	2960	2960	0
182	20240108	172000	90509005	2960	2960	2960	2960	1038
183	20240108	171900	90509005	2960	2960	2960	2960	0
184	20240108	171800	90509005	2960	2960	2960	2960	0
185	20240108	171700	90509005	2960	2960	2960	2960	0
186	20240108	171600	90509005	2960	2960	2960	2960	0
187	20240108	171500	90509005	2960	2960	2960	2960	0
188	20240108	171400	90509005	2960	2960	2960	2960	0
189	20240108	171300	90509005	2960	2960	2960	2960	0
190	20240108	171200	90509005	2960	2960	2960	2960	0
191	20240108	171100	90509005	2960	2960	2960	2960	0
192	20240108	171000	90509005	2960	2960	2960	2960	0
193	20240108	170900	90509005	2960	2960	2960	2960	0
194	20240108	170800	90509005	2960	2960	2960	2960	0
195	20240108	170700	90509005	2960	2960	2960	2960	0
196	20240108	170600	90509005	2960	2960	2960	2960	0
197	20240108	170500	90509005	2960	2960	2960	2960	0
198	20240108	170400	90509005	2960	2960	2960	2960	0
199	20240108	170300	90509005	2960	2960	2960	2960	0
200	20240108	170200	90509005	2960	2960	2960	2960	0
201	20240108	170100	90509005	2960	2960	2960	2960	0
202	20240108	170000	90509005	2960	2960	2960	2960	0
203	20240108	165900	90509005	2960	2960	2960	2960	0
204	20240108	165800	90509005	2960	2960	2960	2960	0
205	20240108	165700	90509005	2960	2960	2960	2960	0
206	20240108	165600	90509005	2960	2960	2960	2960	0
207	20240108	165500	90509005	2960	2960	2960	2960	0
208	20240108	165400	90509005	2960	2960	2960	2960	0
209	20240108	165300	90509005	2960	2960	2960	2960	0
210	20240108	165200	90509005	2960	2960	2960	2960	0
211	20240108	165100	90509005	2960	2960	2960	2960	0
212	20240108	165000	90509005	2960	2960	2960	2960	1038
213	20240108	164900	90509005	2960	2960	2960	2960	0
214	20240108	164800	90509005	2960	2960	2960	2960	0
215	20240108	164700	90509005	2960	2960	2960	2960	0
216	20240108	164600	90509005	2960	2960	2960	2960	0
217	20240108	164500	90509005	2960	2960	2960	2960	0
218	20240108	164400	90509005	2960	2960	2960	2960	0
219	20240108	164300	90509005	2960	2960	2960	2960	0
220	20240108	164200	90509005	2960	2960	2960	2960	0
221	20240108	164100	90509005	2960	2960	2960	2960	0
222	20240108	164000	90509005	2960	2960	2960	2960	0
223	20240108	163900	90509005	2960	2960	2960	2960	0
224	20240108	163800	90509005	2960	2960	2960	2960	0
225	20240108	163700	90509005	2960	2960	2960	2960	0
226	20240108	163600	90509005	2960	2960	2960	2960	0
227	20240108	163500	90509005	2960	2960	2960	2960	0
228	20240108	163400	90509005	2960	2960	2960	2960	0
229	20240108	163300	90509005	2960	2960	2960	2960	0
230	20240108	163200	90509005	2960	2960	2960	2960	0
231	20240108	163100	90509005	2960	2960	2960	2960	0
232	20240108	163000	90509005	2960	2960	2960	2960	0
233	20240108	162900	90509005	2960	2960	2960	2960	0
234	20240108	162800	90509005	2960	2960	2960	2960	0
235	20240108	162700	90509005	2960	2960	2960	2960	0
236	20240108	162600	90509005	2960	2960	2960	2960	0
237	20240108	162500	90509005	2960	2960	2960	2960	0
238	20240108	162400	90509005	2960	2960	2960	2960	0
239	20240108	162300	90509005	2960	2960	2960	2960	0
240	20240108	162200	90509005	2960	2960	2960	2960	0
241	20240108	162100	90509005	2960	2960	2960	2960	0
242	20240108	162000	90509005	2960	2960	2960	2960	1038
243	20240108	161900	90509005	2960	2960	2960	2960	0
244	20240108	161800	90509005	2960	2960	2960	2960	0
245	20240108	161700	90509005	2960	2960	2960	2960	0
246	20240108	161600	90509005	2960	2960	2960	2960	0
247	20240108	161500	90509005	2960	2960	2960	2960	0
248	20240108	161400	90509005	2960	2960	2960	2960	0
249	20240108	161300	90509005	2960	2960	2960	2960	0
250	20240108	161200	90509005	2960	2960	2960	2960	0
251	20240108	161100	90509005	2960	2960	2960	2960	0
252	20240108	161000	90509005	2960	2960	2960	2960	0
253	20240108	160900	90509005	2960	2960	2960	2960	0
254	20240108	160800	90509005	2960	2960	2960	2960	0
255	20240108	160700	90509005	2960	2960	2960	2960	0
256	20240108	160600	90509005	2960	2960	2960	2960	0
257	20240108	160500	90509005	2960	2960	2960	2960	0
258	20240108	160400	90509005	2960	2960	2960	2960	0
259	20240108	160300	90509005	2960	2960	2960	2960	0
260	20240108	160200	90509005	2960	2960	2960	2960	0
261	20240108	160100	90509005	2960	2960	2960	2960	0
262	20240108	160000	90509005	2960	2960	2960	2960	0
263	20240108	155900	90509005	2960	2960	2960	2960	0
264	20240108	155800	90509005	2960	2960	2960	2960	0
265	20240108	155700	90509005	2960	2960	2960	2960	0
266	20240108	155600	90509005	2960	2960	2960	2960	0
267	20240108	155500	90509005	2960	2960	2960	2960	0
268	20240108	155400	90509005	2960	2960	2960	2960	0
269	20240108	155300	90509005	2960	2960	2960	2960	0
270	20240108	155200	90509005	2960	2960	2960	2960	0
271	20240108	155100	90509005	2960	2960	2960	2960	0
272	20240108	155000	90509005	2960	2960	2960	2960	1038
273	20240108	154900	90509005	2960	2960	2960	2960	0
274	20240108	154800	90509005	2960	2960	2960	2960	0
275	20240108	154700	90509005	2960	2960	2960	2960	0
276	20240108	154600	90509005	2960	2960	2960	2960	0
277	20240108	154500	90509005	2960	2960	2960	2960	0
278	20240108	154400	90509005	2960	2960	2960	2960	0
279	20240108	154300	90509005	2960	2960	2960	2960	0
280	20240108	154200	90509005	2960	2960	2960	2960	0
281	20240108	154100	90509005	2960	2960	2960	2960	0
282	20240108	154000	90509005	2960	2960	2960	2960	0
283	20240108	153900	90509005	2960	2960	2960	2960	0
284	20240108	153800	90509005	2960	2960	2960	2960	0
285	20240108	153700	90509005	2960	2960	2960	2960	0
286	20240108	153600	90509005	2960	2960	2960	2960	0
287	20240108	153500	90509005	2960	2960	2960	2960	0
288	20240108	153400	90509005	2960	2960	2960	2960	0
289	20240108	153300	90509005	2960	2960	2960	2960	0
290	20240108	153200	90509005	2960	2960	2960	2960	0
291	20240108	153100	90509005	2960	2960	2960	2960	0
292	20240108	153000	90509005	2960	2960	2960	2960	1038
293	20240108	152900	87436525	2960	2960	2960	2960	0
294	20240108	152800	87436525	2960	2960	2960	2960	0
295	20240108	152700	87436525	2960	2960	2960	2960	0
296	20240108	152600	87436525	2960	2960	2960	2960	0
297	20240108	152500	87436525	2960	2960	2960	2960	0
298	20240108	152400	87436525	2960	2960	2960	2960	0
299	20240108	152300	87436525	2960	2960	2960	2960	0
300	20240108	152200	87436525	2960	2960	2960	2960	0
301	20240108	152100	87436525	2960	2960	2960	2960	0
302	20240108	152000	87436525	2960	2960	2960	2960	0
303	20240108	151900	87436525	2960	2965	2965	2960	68
304	20240108	151800	87234925	2970	2970	2970	2970	0
305	20240108	151700	87234925	2970	2970	2970	2970	70
306	20240108	151600	87027025	2970	2970	2970	2970	10
307	20240108	151500	86997325	2975	2975	2975	2975	10
308	20240108	151400	86967575	2975	2970	2975	2970	4
309	20240108	151300	86955690	2985	2985	2985	2985	0
310	20240108	151200	86955690	2985	2985	2985	2985	0
311	20240108	151100	86955690	2985	2985	2985	2985	0
312	20240108	151000	86955690	2985	2985	2985	2985	0
313	20240108	150900	86955690	2985	2965	2985	2965	424
314	20240108	150800	85698350	2990	2990	2990	2990	0
315	20240108	150700	85698350	2990	2970	2990	2965	450
316	20240108	150600	84360950	2990	2990	2990	2990	0
317	20240108	150500	84360950	2990	2990	2990	2990	0
318	20240108	150400	84360950	2990	2990	2990	2990	0
319	20240108	150300	84360950	2990	2990	2990	2990	0
320	20240108	150200	84360950	2990	2990	2990	2990	0
321	20240108	150100	84360950	2990	2990	2990	2990	0
322	20240108	150000	84360950	2990	2990	2990	2990	0
323	20240108	145900	84360950	2990	2990	2990	2990	10
324	20240108	145800	84331050	2980	2980	2980	2980	0
325	20240108	145700	84331050	2980	2980	2980	2980	21
326	20240108	145600	84268470	2990	2990	2990	2990	10
327	20240108	145500	84238570	2990	2990	2990	2990	0
328	20240108	145400	84238570	2990	2990	2990	2990	0
329	20240108	145300	84238570	2990	2990	2990	2990	0
330	20240108	145200	84238570	2990	2990	2990	2990	10
331	20240108	145100	84208670	2990	2990	2990	2990	0
332	20240108	145000	84208670	2990	2990	2990	2990	0
333	20240108	144900	84208670	2990	2990	2990	2990	0
334	20240108	144800	84208670	2990	2990	2990	2990	4
335	20240108	144700	84196710	2990	2990	2990	2990	0
336	20240108	144600	84196710	2990	2990	2990	2990	0
337	20240108	144500	84196710	2990	2990	2990	2990	0
338	20240108	144400	84196710	2990	2985	2990	2985	10
339	20240108	144300	84166815	2980	2980	2980	2980	30
340	20240108	144200	84077415	2990	2990	2990	2990	0
341	20240108	144100	84077415	2990	2990	2990	2990	0
342	20240108	144000	84077415	2990	2985	2990	2985	20
343	20240108	143900	84017700	2965	2965	2965	2965	11
344	20240108	143800	83985085	2985	2985	2985	2985	0
345	20240108	143700	83985085	2985	2985	2985	2985	0
346	20240108	143600	83985085	2985	2985	2985	2985	0
347	20240108	143500	83985085	2985	2985	2985	2985	0
348	20240108	143400	83985085	2985	2985	2985	2985	0
349	20240108	143300	83985085	2985	2985	2985	2985	37
350	20240108	143200	83874640	2985	2985	2985	2985	0
351	20240108	143100	83874640	2985	2985	2985	2985	10
352	20240108	143000	83844790	2980	2980	2980	2980	10
353	20240108	142900	83814990	2985	2985	2985	2985	0
354	20240108	142800	83814990	2985	2985	2985	2985	0
355	20240108	142700	83814990	2985	2980	2985	2980	20
356	20240108	142600	83755350	2980	2980	2980	2980	0
357	20240108	142500	83755350	2980	2980	2980	2980	10
358	20240108	142400	83725550	2970	2970	2970	2970	0
359	20240108	142300	83725550	2970	2970	2970	2970	0
360	20240108	142200	83725550	2970	2970	2970	2970	0
361	20240108	142100	83725550	2970	2970	2970	2970	9
362	20240108	142000	83698820	2990	2990	2990	2990	0
363	20240108	141900	83698820	2990	2990	2990	2990	0
364	20240108	141800	83698820	2990	2990	2990	2990	3
365	20240108	141700	83689850	2990	2970	2990	2970	24
366	20240108	141600	83618380	2970	2975	2975	2970	41
367	20240108	141500	83496570	2975	2980	2980	2975	343
368	20240108	141400	82474620	3000	3000	3000	3000	0
369	20240108	141300	82474620	3000	3000	3000	3000	0
370	20240108	141200	82474620	3000	3000	3000	3000	0
371	20240108	141100	82474620	3000	3000	3000	3000	50
372	20240108	141000	82324620	3000	3000	3000	3000	0
373	20240108	140900	82324620	3000	2995	3000	2995	100
374	20240108	140800	82025045	2995	2975	3000	2975	8195
375	20240108	140700	57472995	2970	2970	2970	2970	0
376	20240108	140600	57472995	2970	2970	2970	2970	4
377	20240108	140500	57461115	2970	2970	2970	2970	25
378	20240108	140400	57386865	2970	2970	2970	2970	0
379	20240108	140300	57386865	2970	2970	2970	2970	0
380	20240108	140200	57386865	2970	2965	2970	2960	569
381	20240108	140100	55702610	2965	2965	2965	2965	289
382	20240108	140000	54845725	2965	2965	2965	2965	1000
383	20240108	135900	51880725	2965	2955	2965	2955	52
384	20240108	135800	51726740	2955	2955	2955	2955	138
385	20240108	135700	51318950	2965	2965	2965	2965	0
386	20240108	135600	51318950	2965	2965	2965	2965	0
387	20240108	135500	51318950	2965	2965	2965	2965	0
388	20240108	135400	51318950	2965	2965	2965	2965	0
389	20240108	135300	51318950	2965	2965	2965	2965	0
390	20240108	135200	51318950	2965	2965	2965	2965	50
391	20240108	135100	51170700	2965	2965	2965	2965	10
392	20240108	135000	51141050	2965	2965	2965	2965	10
393	20240108	134900	51111400	2965	2965	2965	2965	0
394	20240108	134800	51111400	2965	2965	2965	2965	0
395	20240108	134700	51111400	2965	2965	2965	2965	0
396	20240108	134600	51111400	2965	2965	2965	2965	1
397	20240108	134500	51108435	2965	2965	2965	2965	0
398	20240108	134400	51108435	2965	2965	2965	2965	0
399	20240108	134300	51108435	2965	2965	2965	2965	10
400	20240108	134200	51078785	2955	2955	2955	2955	0
401	20240108	134100	51078785	2955	2955	2955	2955	0
402	20240108	134000	51078785	2955	2955	2955	2955	0
403	20240108	133900	51078785	2955	2960	2960	2955	543
404	20240108	133800	49473900	2965	2965	2965	2965	0
405	20240108	133700	49473900	2965	2965	2965	2965	0
406	20240108	133600	49473900	2965	2965	2965	2965	10
407	20240108	133500	49444250	2965	2965	2965	2965	0
408	20240108	133400	49444250	2965	2965	2965	2965	0
409	20240108	133300	49444250	2965	2965	2965	2965	0
410	20240108	133200	49444250	2965	2965	2965	2965	0
411	20240108	133100	49444250	2965	2965	2965	2965	0
412	20240108	133000	49444250	2965	2965	2965	2965	0
413	20240108	132900	49444250	2965	2965	2965	2965	1
414	20240108	132800	49441285	2965	2965	2965	2965	0
415	20240108	132700	49441285	2965	2965	2965	2965	50
416	20240108	132600	49293035	2960	2960	2960	2960	0
417	20240108	132500	49293035	2960	2960	2960	2960	2
418	20240108	132400	49287115	2960	2960	2960	2960	0
419	20240108	132300	49287115	2960	2960	2960	2960	0
420	20240108	132200	49287115	2960	2960	2960	2960	0
421	20240108	132100	49287115	2960	2970	2970	2960	20
422	20240108	132000	49227815	2970	2970	2970	2970	0
423	20240108	131900	49227815	2970	2970	2970	2970	0
424	20240108	131800	49227815	2970	2970	2970	2970	10
425	20240108	131700	49198115	2970	2970	2970	2970	10
426	20240108	131600	49168415	2980	2980	2980	2980	0
427	20240108	131500	49168415	2980	2980	2980	2980	0
428	20240108	131400	49168415	2980	2980	2980	2980	0
429	20240108	131300	49168415	2980	2980	2980	2980	0
430	20240108	131200	49168415	2980	2980	2980	2980	0
431	20240108	131100	49168415	2980	2980	2980	2980	10
432	20240108	131000	49138615	2960	2960	2960	2960	0
433	20240108	130900	49138615	2960	2960	2960	2960	0
434	20240108	130800	49138615	2960	2960	2960	2960	100
435	20240108	130700	48842615	2960	2960	2960	2960	203
436	20240108	130600	48241735	2985	2985	2985	2985	0
437	20240108	130500	48241735	2985	2985	2985	2985	0
438	20240108	130400	48241735	2985	2985	2985	2985	0
439	20240108	130300	48241735	2985	2985	2985	2985	200
440	20240108	130200	47644735	2990	2990	2990	2990	0
441	20240108	130100	47644735	2990	2990	2990	2990	0
442	20240108	130000	47644735	2990	2990	2990	2990	0
443	20240108	125900	47644735	2990	2990	2990	2990	0
444	20240108	125800	47644735	2990	2990	2990	2990	0
445	20240108	125700	47644735	2990	2990	2990	2990	0
446	20240108	125600	47644735	2990	2990	2990	2990	0
447	20240108	125500	47644735	2990	2990	2990	2990	0
448	20240108	125400	47644735	2990	2990	2990	2990	0
449	20240108	125300	47644735	2990	2990	2990	2990	0
450	20240108	125200	47644735	2990	2990	2990	2990	0
451	20240108	125100	47644735	2990	2990	2990	2990	0
452	20240108	125000	47644735	2990	2990	2990	2990	0
453	20240108	124900	47644735	2990	2990	2990	2990	0
454	20240108	124800	47644735	2990	2980	2990	2980	21
455	20240108	124700	47582005	2960	2960	2960	2960	1
456	20240108	124600	47579045	2985	2985	2985	2985	0
457	20240108	124500	47579045	2985	2985	2985	2985	30
458	20240108	124400	47489495	2985	2985	2985	2985	0
459	20240108	124300	47489495	2985	2985	2985	2985	0
460	20240108	124200	47489495	2985	2985	2985	2985	2
461	20240108	124100	47483525	2990	2990	2990	2990	0
462	20240108	124000	47483525	2990	2990	2990	2990	0
463	20240108	123900	47483525	2990	2990	2990	2990	0
464	20240108	123800	47483525	2990	2990	2990	2990	0
465	20240108	123700	47483525	2990	2990	2990	2990	0
466	20240108	123600	47483525	2990	2990	2990	2990	0
467	20240108	123500	47483525	2990	2990	2990	2990	0
468	20240108	123400	47483525	2990	2990	2990	2990	0
469	20240108	123300	47483525	2990	2990	2990	2990	0
470	20240108	123200	47483525	2990	2990	2990	2990	0
471	20240108	123100	47483525	2990	2990	2990	2990	0
472	20240108	123000	47483525	2990	2990	2990	2990	0
473	20240108	122900	47483525	2990	2990	2990	2990	0
474	20240108	122800	47483525	2990	2990	2990	2990	0
475	20240108	122700	47483525	2990	2990	2990	2990	0
476	20240108	122600	47483525	2990	2990	2990	2990	0
477	20240108	122500	47483525	2990	2975	2990	2975	101
478	20240108	122400	47182250	2975	2975	2975	2975	10
479	20240108	122300	47152500	2985	2975	2985	2975	100
480	20240108	122200	46854700	2960	2960	2960	2960	0
481	20240108	122100	46854700	2960	2960	2960	2960	10
482	20240108	122000	46825100	2960	2960	2960	2960	0
483	20240108	121900	46825100	2960	2960	2960	2960	0
484	20240108	121800	46825100	2960	2960	2960	2960	10
485	20240108	121700	46795500	2955	2955	2955	2955	150
486	20240108	121600	46352250	2960	2960	2960	2960	0
487	20240108	121500	46352250	2960	2965	2965	2960	776
488	20240108	121400	44054520	2990	2990	2990	2990	1
489	20240108	121300	44051530	2970	2970	2970	2970	0
490	20240108	121200	44051530	2970	2970	2970	2970	0
491	20240108	121100	44051530	2970	2970	2970	2970	0
492	20240108	121000	44051530	2970	2970	2970	2970	0
493	20240108	120900	44051530	2970	2975	2975	2970	2322
494	20240108	120800	37150185	2980	2985	2985	2980	142
495	20240108	120700	36726410	2995	2995	2995	2995	0
496	20240108	120600	36726410	2995	2995	2995	2995	0
497	20240108	120500	36726410	2995	2995	2995	2995	0
498	20240108	120400	36726410	2995	2995	2995	2995	10
499	20240108	120300	36696460	2995	2995	2995	2995	0
500	20240108	120200	36696460	2995	2995	2995	2995	0
501	20240108	120100	36696460	2995	2995	2995	2995	0
502	20240108	120000	36696460	2995	2995	2995	2995	0
503	20240108	115900	36696460	2995	2995	2995	2995	0
504	20240108	115800	36696460	2995	2995	2995	2995	0
505	20240108	115700	36696460	2995	2990	2995	2990	100
506	20240108	115600	36396995	2990	2990	2990	2990	0
507	20240108	115500	36396995	2990	2990	2990	2990	0
508	20240108	115400	36396995	2990	2990	2990	2990	95
509	20240108	115300	36112945	2995	2995	2995	2995	0
510	20240108	115200	36112945	2995	2995	2995	2995	5
511	20240108	115100	36097970	2990	2990	2990	2990	0
512	20240108	115000	36097970	2990	2990	2990	2990	0
513	20240108	114900	36097970	2990	2990	2990	2990	0
514	20240108	114800	36097970	2990	2990	2990	2990	0
515	20240108	114700	36097970	2990	2990	2990	2990	0
516	20240108	114600	36097970	2990	2990	2990	2990	0
517	20240108	114500	36097970	2990	2990	2990	2990	0
518	20240108	114400	36097970	2990	2990	2990	2990	8
519	20240108	114300	36074050	2995	2995	2995	2995	484
520	20240108	114200	34624470	2995	2995	2995	2995	213
521	20240108	114100	33986535	3000	3000	3000	3000	0
522	20240108	114000	33986535	3000	3000	3000	3000	0
523	20240108	113900	33986535	3000	3000	3000	3000	20
524	20240108	113800	33926535	3000	3000	3000	3000	0
525	20240108	113700	33926535	3000	3000	3000	3000	0
526	20240108	113600	33926535	3000	3000	3000	3000	10
527	20240108	113500	33896535	3000	3000	3000	3000	0
528	20240108	113400	33896535	3000	3000	3000	3000	0
529	20240108	113300	33896535	3000	3000	3000	3000	0
530	20240108	113200	33896535	3000	3000	3000	3000	0
531	20240108	113100	33896535	3000	3000	3000	3000	0
532	20240108	113000	33896535	3000	3000	3000	3000	0
533	20240108	112900	33896535	3000	2995	3000	2995	1319
534	20240108	112800	29946080	3000	3000	3000	3000	0
535	20240108	112700	29946080	3000	3000	3000	3000	0
536	20240108	112600	29946080	3000	3000	3000	3000	31
537	20240108	112500	29853080	3000	3000	3000	3000	0
538	20240108	112400	29853080	3000	3000	3000	3000	0
539	20240108	112300	29853080	3000	2995	3000	2995	14
540	20240108	112200	29811145	2995	3000	3000	2995	25
541	20240108	112100	29736220	2995	2995	2995	2995	88
542	20240108	112000	29472660	3000	3000	3000	3000	0
543	20240108	111900	29472660	3000	3000	3000	3000	0
544	20240108	111800	29472660	3000	3000	3000	3000	0
545	20240108	111700	29472660	3000	3000	3000	3000	83
546	20240108	111600	29223660	3000	3000	3000	3000	0
547	20240108	111500	29223660	3000	3000	3000	3000	100
548	20240108	111400	28923660	3000	3000	3000	3000	0
549	20240108	111300	28923660	3000	3000	3000	3000	0
550	20240108	111200	28923660	3000	3000	3000	3000	0
551	20240108	111100	28923660	3000	3000	3000	3000	0
552	20240108	111000	28923660	3000	3000	3000	3000	0
553	20240108	110900	28923660	3000	3000	3000	3000	46
554	20240108	110800	28785660	2995	2995	2995	2995	0
555	20240108	110700	28785660	2995	2995	2995	2995	0
556	20240108	110600	28785660	2995	2995	2995	2995	0
557	20240108	110500	28785660	2995	2995	2995	2995	0
558	20240108	110400	28785660	2995	2995	2995	2995	5
559	20240108	110300	28770685	3000	3000	3000	3000	660
560	20240108	110200	26790685	3000	3000	3000	3000	1
561	20240108	110100	26787685	3000	3000	3000	3000	0
562	20240108	110000	26787685	3000	3000	3000	3000	0
563	20240108	105900	26787685	3000	3000	3000	3000	0
564	20240108	105800	26787685	3000	3000	3000	3000	0
565	20240108	105700	26787685	3000	3000	3000	3000	0
566	20240108	105600	26787685	3000	3000	3000	3000	0
567	20240108	105500	26787685	3000	3000	3000	3000	0
568	20240108	105400	26787685	3000	2995	3000	2995	100
569	20240108	105300	26487725	2995	2995	2995	2995	0
570	20240108	105200	26487725	2995	2995	2995	2995	10
571	20240108	105100	26457775	2995	2995	2995	2995	10
572	20240108	105000	26427825	2995	2995	2995	2995	0
573	20240108	104900	26427825	2995	2995	2995	2995	10
574	20240108	104800	26397875	2995	2995	2995	2995	0
575	20240108	104700	26397875	2995	2995	2995	2995	0
576	20240108	104600	26397875	2995	2995	2995	2995	0
577	20240108	104500	26397875	2995	2995	2995	2995	45
578	20240108	104400	26263100	2995	2995	2995	2995	100
579	20240108	104300	25963600	2995	2995	2995	2995	0
580	20240108	104200	25963600	2995	2995	2995	2995	3
581	20240108	104100	25954615	3000	3000	3000	3000	0
582	20240108	104000	25954615	3000	3000	3000	3000	0
583	20240108	103900	25954615	3000	3000	3000	3000	0
584	20240108	103800	25954615	3000	3000	3000	3000	0
585	20240108	103700	25954615	3000	3000	3000	3000	5
586	20240108	103600	25939615	3000	3000	3000	3000	0
587	20240108	103500	25939615	3000	3000	3000	3000	0
588	20240108	103400	25939615	3000	3000	3000	3000	100
589	20240108	103300	25639615	3000	3000	3000	3000	366
590	20240108	103200	24541615	3000	3000	3000	3000	0
591	20240108	103100	24541615	3000	3000	3000	3000	200
592	20240108	103000	23941615	3000	3000	3000	3000	10
593	20240108	102900	23911615	3000	3000	3000	3000	0
594	20240108	102800	23911615	3000	3000	3000	3000	0
595	20240108	102700	23911615	3000	3000	3000	3000	0
596	20240108	102600	23911615	3000	3000	3000	3000	100
597	20240108	102500	23611615	3000	3000	3000	3000	0
598	20240108	102400	23611615	3000	3000	3000	3000	0
599	20240108	102300	23611615	3000	3000	3000	3000	0
600	20240108	102200	23611615	3000	3000	3000	3000	51
601	20240108	102100	23458615	2995	2995	2995	2995	0
602	20240108	102000	23458615	2995	2995	2995	2995	0
603	20240108	101900	23458615	2995	2995	2995	2995	0
604	20240108	101800	23458615	2995	2995	2995	2995	0
605	20240108	101700	23458615	2995	2995	2995	2995	7
606	20240108	101600	23437650	2995	2995	2995	2995	0
607	20240108	101500	23437650	2995	2995	2995	2995	0
608	20240108	101400	23437650	2995	2995	2995	2995	0
609	20240108	101300	23437650	2995	2995	2995	2995	0
610	20240108	101200	23437650	2995	2995	2995	2995	160
611	20240108	101100	22958450	2995	2995	2995	2995	31
612	20240108	101000	22865605	2995	2995	2995	2995	0
613	20240108	100900	22865605	2995	2995	2995	2995	50
614	20240108	100800	22715855	2995	2990	2995	2990	11
615	20240108	100700	22682915	2995	2995	2995	2995	0
616	20240108	100600	22682915	2995	2995	2995	2995	0
617	20240108	100500	22682915	2995	2995	2995	2995	100
618	20240108	100400	22383415	2995	2995	2995	2995	0
619	20240108	100300	22383415	2995	2995	2995	2995	0
620	20240108	100200	22383415	2995	2995	2995	2995	0
621	20240108	100100	22383415	2995	2995	2995	2995	0
622	20240108	100000	22383415	2995	2990	2995	2990	50
623	20240108	095900	22233715	2995	2995	2995	2995	10
624	20240108	095800	22203765	2995	2995	2995	2995	0
625	20240108	095700	22203765	2995	2995	2995	2995	0
626	20240108	095600	22203765	2995	2995	2995	2995	0
627	20240108	095500	22203765	2995	2995	2995	2995	2
628	20240108	095400	22197775	2995	2995	2995	2995	0
629	20240108	095300	22197775	2995	2995	2995	2995	70
630	20240108	095200	21988125	2995	2995	2995	2995	1
631	20240108	095100	21985130	2995	2995	2995	2995	0
632	20240108	095000	21985130	2995	2995	2995	2995	14
633	20240108	094900	21943200	2995	2995	2995	2995	9
634	20240108	094800	21916245	2995	2995	2995	2995	196
635	20240108	094700	21329225	2990	2985	2990	2985	25
636	20240108	094600	21254500	2985	2985	2985	2985	8
637	20240108	094500	21230620	2980	2980	2980	2980	8
638	20240108	094400	21206780	2980	2980	2980	2980	4
639	20240108	094300	21194860	2965	2965	2965	2965	0
640	20240108	094200	21194860	2965	2965	2965	2965	100
641	20240108	094100	20898360	2985	2985	2985	2985	2
642	20240108	094000	20892390	2995	2995	2995	2995	0
643	20240108	093900	20892390	2995	2995	2995	2995	0
644	20240108	093800	20892390	2995	2985	2995	2985	58
645	20240108	093700	20719200	2995	2995	2995	2995	0
646	20240108	093600	20719200	2995	2995	2995	2995	0
647	20240108	093500	20719200	2995	2995	2995	2995	0
648	20240108	093400	20719200	2995	2995	2995	2995	0
649	20240108	093300	20719200	2995	2995	2995	2995	10
650	20240108	093200	20689250	2965	2965	2965	2965	0
651	20240108	093100	20689250	2965	2965	2965	2965	0
652	20240108	093000	20689250	2965	2965	2965	2965	71
653	20240108	092900	20478735	2965	2965	2965	2965	400
654	20240108	092800	19292735	2965	2965	2965	2965	0
655	20240108	092700	19292735	2965	2965	2965	2965	50
656	20240108	092600	19144485	2965	2965	2965	2965	0
657	20240108	092500	19144485	2965	2965	2965	2965	50
658	20240108	092400	18996235	2970	2975	2975	2970	101
659	20240108	092300	18696260	2980	2980	2980	2980	0
660	20240108	092200	18696260	2980	2980	2980	2980	204
661	20240108	092100	18088340	2980	2985	2985	2980	252
662	20240108	092000	17336240	2985	2985	2985	2985	17
663	20240108	091900	17285495	2935	2980	2980	2925	669
664	20240108	091800	15317950	2995	2995	2995	2995	0
665	20240108	091700	15317950	2995	3000	3000	2995	223
666	20240108	091600	14649475	2975	3000	3010	2975	179
667	20240108	091500	14111590	2950	2980	3010	2950	554
668	20240108	091400	12462035	3000	2990	3000	2990	115
669	20240108	091300	12117795	2990	2990	2990	2985	247
670	20240108	091200	11379285	2990	2990	2990	2990	14
671	20240108	091100	11337425	2990	3000	3000	2990	1282
672	20240108	091000	7491475	2990	2995	2995	2990	10
673	20240108	090900	7461550	3025	3025	3025	3025	1
674	20240108	090800	7458525	3030	3030	3030	3030	15
675	20240108	090700	7413075	3030	3035	3035	2930	18
676	20240108	090600	7359515	2925	2925	2925	2925	5
677	20240108	090500	7344890	2910	2910	2910	2910	0
678	20240108	090400	7344890	2910	2910	2910	2910	0
679	20240108	090300	7344890	2910	2910	2910	2910	0
680	20240108	090200	7344890	2910	2910	2910	2910	0
681	20240108	090100	7344890	2910	2915	2915	2910	109
682	20240108	090000	7027650	2910	2910	2910	2910	2415