KissMeData/115570/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201600	45648925	2990	2990	2990	2990	224
3	20240112	201500	45648925	2990	2990	2990	2990	0
4	20240112	201400	45648925	2990	2990	2990	2990	0
5	20240112	201300	45648925	2990	2990	2990	2990	0
6	20240112	201200	45648925	2990	2990	2990	2990	0
7	20240112	201100	45648925	2990	2990	2990	2990	0
8	20240112	201000	45648925	2990	2990	2990	2990	0
9	20240112	200900	45648925	2990	2990	2990	2990	0
10	20240112	200800	45648925	2990	2990	2990	2990	0
11	20240112	200700	45648925	2990	2990	2990	2990	0
12	20240112	200600	45648925	2990	2990	2990	2990	0
13	20240112	200500	45648925	2990	2990	2990	2990	0
14	20240112	200400	45648925	2990	2990	2990	2990	0
15	20240112	200300	45648925	2990	2990	2990	2990	0
16	20240112	200200	45648925	2990	2990	2990	2990	0
17	20240112	200100	45648925	2990	2990	2990	2990	0
18	20240112	200000	45648925	2990	2990	2990	2990	0
19	20240112	195900	45648925	2990	2990	2990	2990	0
20	20240112	195800	45648925	2990	2990	2990	2990	0
21	20240112	195700	45648925	2990	2990	2990	2990	0
22	20240112	195600	45648925	2990	2990	2990	2990	0
23	20240112	195500	45648925	2990	2990	2990	2990	0
24	20240112	195400	45648925	2990	2990	2990	2990	0
25	20240112	195300	45648925	2990	2990	2990	2990	0
26	20240112	195200	45648925	2990	2990	2990	2990	0
27	20240112	195100	45648925	2990	2990	2990	2990	0
28	20240112	195000	45648925	2990	2990	2990	2990	0
29	20240112	194900	45648925	2990	2990	2990	2990	0
30	20240112	194800	45648925	2990	2990	2990	2990	0
31	20240112	194700	45648925	2990	2990	2990	2990	0
32	20240112	194600	45648925	2990	2990	2990	2990	224
33	20240112	194500	45648925	2990	2990	2990	2990	0
34	20240112	194400	45648925	2990	2990	2990	2990	0
35	20240112	194300	45648925	2990	2990	2990	2990	0
36	20240112	194200	45648925	2990	2990	2990	2990	0
37	20240112	194100	45648925	2990	2990	2990	2990	0
38	20240112	194000	45648925	2990	2990	2990	2990	0
39	20240112	193900	45648925	2990	2990	2990	2990	0
40	20240112	193800	45648925	2990	2990	2990	2990	0
41	20240112	193700	45648925	2990	2990	2990	2990	0
42	20240112	193600	45648925	2990	2990	2990	2990	0
43	20240112	193500	45648925	2990	2990	2990	2990	0
44	20240112	193400	45648925	2990	2990	2990	2990	0
45	20240112	193300	45648925	2990	2990	2990	2990	0
46	20240112	193200	45648925	2990	2990	2990	2990	0
47	20240112	193100	45648925	2990	2990	2990	2990	0
48	20240112	193000	45648925	2990	2990	2990	2990	0
49	20240112	192900	45648925	2990	2990	2990	2990	0
50	20240112	192800	45648925	2990	2990	2990	2990	0
51	20240112	192700	45648925	2990	2990	2990	2990	0
52	20240112	192600	45648925	2990	2990	2990	2990	0
53	20240112	192500	45648925	2990	2990	2990	2990	0
54	20240112	192400	45648925	2990	2990	2990	2990	0
55	20240112	192300	45648925	2990	2990	2990	2990	0
56	20240112	192200	45648925	2990	2990	2990	2990	0
57	20240112	192100	45648925	2990	2990	2990	2990	0
58	20240112	192000	45648925	2990	2990	2990	2990	0
59	20240112	191900	45648925	2990	2990	2990	2990	0
60	20240112	191800	45648925	2990	2990	2990	2990	0
61	20240112	191700	45648925	2990	2990	2990	2990	0
62	20240112	191600	45648925	2990	2990	2990	2990	224
63	20240112	191500	45648925	2990	2990	2990	2990	0
64	20240112	191400	45648925	2990	2990	2990	2990	0
65	20240112	191300	45648925	2990	2990	2990	2990	0
66	20240112	191200	45648925	2990	2990	2990	2990	0
67	20240112	191100	45648925	2990	2990	2990	2990	0
68	20240112	191000	45648925	2990	2990	2990	2990	0
69	20240112	190900	45648925	2990	2990	2990	2990	0
70	20240112	190800	45648925	2990	2990	2990	2990	0
71	20240112	190700	45648925	2990	2990	2990	2990	0
72	20240112	190600	45648925	2990	2990	2990	2990	0
73	20240112	190500	45648925	2990	2990	2990	2990	0
74	20240112	190400	45648925	2990	2990	2990	2990	0
75	20240112	190300	45648925	2990	2990	2990	2990	0
76	20240112	190200	45648925	2990	2990	2990	2990	0
77	20240112	190100	45648925	2990	2990	2990	2990	0
78	20240112	190000	45648925	2990	2990	2990	2990	0
79	20240112	185900	45648925	2990	2990	2990	2990	0
80	20240112	185800	45648925	2990	2990	2990	2990	0
81	20240112	185700	45648925	2990	2990	2990	2990	0
82	20240112	185600	45648925	2990	2990	2990	2990	0
83	20240112	185500	45648925	2990	2990	2990	2990	0
84	20240112	185400	45648925	2990	2990	2990	2990	0
85	20240112	185300	45648925	2990	2990	2990	2990	0
86	20240112	185200	45648925	2990	2990	2990	2990	0
87	20240112	185100	45648925	2990	2990	2990	2990	0
88	20240112	185000	45648925	2990	2990	2990	2990	0
89	20240112	184900	45648925	2990	2990	2990	2990	0
90	20240112	184800	45648925	2990	2990	2990	2990	0
91	20240112	184700	45648925	2990	2990	2990	2990	0
92	20240112	184600	45648925	2990	2990	2990	2990	224
93	20240112	184500	45648925	2990	2990	2990	2990	0
94	20240112	184400	45648925	2990	2990	2990	2990	0
95	20240112	184300	45648925	2990	2990	2990	2990	0
96	20240112	184200	45648925	2990	2990	2990	2990	0
97	20240112	184100	45648925	2990	2990	2990	2990	0
98	20240112	184000	45648925	2990	2990	2990	2990	0
99	20240112	183900	45648925	2990	2990	2990	2990	0
100	20240112	183800	45648925	2990	2990	2990	2990	0
101	20240112	183700	45648925	2990	2990	2990	2990	0
102	20240112	183600	45648925	2990	2990	2990	2990	0
103	20240112	183500	45648925	2990	2990	2990	2990	0
104	20240112	183400	45648925	2990	2990	2990	2990	0
105	20240112	183300	45648925	2990	2990	2990	2990	0
106	20240112	183200	45648925	2990	2990	2990	2990	0
107	20240112	183100	45648925	2990	2990	2990	2990	0
108	20240112	183000	45648925	2990	2990	2990	2990	0
109	20240112	182900	45648925	2990	2990	2990	2990	0
110	20240112	182800	45648925	2990	2990	2990	2990	0
111	20240112	182700	45648925	2990	2990	2990	2990	0
112	20240112	182600	45648925	2990	2990	2990	2990	0
113	20240112	182500	45648925	2990	2990	2990	2990	0
114	20240112	182400	45648925	2990	2990	2990	2990	0
115	20240112	182300	45648925	2990	2990	2990	2990	0
116	20240112	182200	45648925	2990	2990	2990	2990	0
117	20240112	182100	45648925	2990	2990	2990	2990	0
118	20240112	182000	45648925	2990	2990	2990	2990	0
119	20240112	181900	45648925	2990	2990	2990	2990	0
120	20240112	181800	45648925	2990	2990	2990	2990	0
121	20240112	181700	45648925	2990	2990	2990	2990	0
122	20240112	181600	45648925	2990	2990	2990	2990	224
123	20240112	181500	45648925	2990	2990	2990	2990	0
124	20240112	181400	45648925	2990	2990	2990	2990	0
125	20240112	181300	45648925	2990	2990	2990	2990	0
126	20240112	181200	45648925	2990	2990	2990	2990	0
127	20240112	181100	45648925	2990	2990	2990	2990	0
128	20240112	181000	45648925	2990	2990	2990	2990	0
129	20240112	180900	45648925	2990	2990	2990	2990	0
130	20240112	180800	45648925	2990	2990	2990	2990	0
131	20240112	180700	45648925	2990	2990	2990	2990	0
132	20240112	180600	45648925	2990	2990	2990	2990	0
133	20240112	180500	45648925	2990	2990	2990	2990	0
134	20240112	180400	45648925	2990	2990	2990	2990	0
135	20240112	180300	45648925	2990	2990	2990	2990	0
136	20240112	180200	45648925	2990	2990	2990	2990	0
137	20240112	180100	45648925	2990	2990	2990	2990	0
138	20240112	180000	45648925	2990	2990	2990	2990	0
139	20240112	175900	45648925	2990	2990	2990	2990	0
140	20240112	175800	45648925	2990	2990	2990	2990	0
141	20240112	175700	45648925	2990	2990	2990	2990	0
142	20240112	175600	45648925	2990	2990	2990	2990	0
143	20240112	175500	45648925	2990	2990	2990	2990	0
144	20240112	175400	45648925	2990	2990	2990	2990	0
145	20240112	175300	45648925	2990	2990	2990	2990	0
146	20240112	175200	45648925	2990	2990	2990	2990	0
147	20240112	175100	45648925	2990	2990	2990	2990	0
148	20240112	175000	45648925	2990	2990	2990	2990	0
149	20240112	174900	45648925	2990	2990	2990	2990	0
150	20240112	174800	45648925	2990	2990	2990	2990	0
151	20240112	174700	45648925	2990	2990	2990	2990	0
152	20240112	174600	45648925	2990	2990	2990	2990	224
153	20240112	174500	45648925	2990	2990	2990	2990	0
154	20240112	174400	45648925	2990	2990	2990	2990	0
155	20240112	174300	45648925	2990	2990	2990	2990	0
156	20240112	174200	45648925	2990	2990	2990	2990	0
157	20240112	174100	45648925	2990	2990	2990	2990	0
158	20240112	174000	45648925	2990	2990	2990	2990	0
159	20240112	173900	45648925	2990	2990	2990	2990	0
160	20240112	173800	45648925	2990	2990	2990	2990	0
161	20240112	173700	45648925	2990	2990	2990	2990	0
162	20240112	173600	45648925	2990	2990	2990	2990	0
163	20240112	173500	45648925	2990	2990	2990	2990	0
164	20240112	173400	45648925	2990	2990	2990	2990	0
165	20240112	173300	45648925	2990	2990	2990	2990	0
166	20240112	173200	45648925	2990	2990	2990	2990	0
167	20240112	173100	45648925	2990	2990	2990	2990	0
168	20240112	173000	45648925	2990	2990	2990	2990	0
169	20240112	172900	45648925	2990	2990	2990	2990	0
170	20240112	172800	45648925	2990	2990	2990	2990	0
171	20240112	172700	45648925	2990	2990	2990	2990	0
172	20240112	172600	45648925	2990	2990	2990	2990	0
173	20240112	172500	45648925	2990	2990	2990	2990	0
174	20240112	172400	45648925	2990	2990	2990	2990	0
175	20240112	172300	45648925	2990	2990	2990	2990	0
176	20240112	172200	45648925	2990	2990	2990	2990	0
177	20240112	172100	45648925	2990	2990	2990	2990	0
178	20240112	172000	45648925	2990	2990	2990	2990	0
179	20240112	171900	45648925	2990	2990	2990	2990	0
180	20240112	171800	45648925	2990	2990	2990	2990	0
181	20240112	171700	45648925	2990	2990	2990	2990	0
182	20240112	171600	45648925	2990	2990	2990	2990	224
183	20240112	171500	45648925	2990	2990	2990	2990	0
184	20240112	171400	45648925	2990	2990	2990	2990	0
185	20240112	171300	45648925	2990	2990	2990	2990	0
186	20240112	171200	45648925	2990	2990	2990	2990	0
187	20240112	171100	45648925	2990	2990	2990	2990	0
188	20240112	171000	45648925	2990	2990	2990	2990	0
189	20240112	170900	45648925	2990	2990	2990	2990	0
190	20240112	170800	45648925	2990	2990	2990	2990	0
191	20240112	170700	45648925	2990	2990	2990	2990	0
192	20240112	170600	45648925	2990	2990	2990	2990	0
193	20240112	170500	45648925	2990	2990	2990	2990	0
194	20240112	170400	45648925	2990	2990	2990	2990	0
195	20240112	170300	45648925	2990	2990	2990	2990	0
196	20240112	170200	45648925	2990	2990	2990	2990	0
197	20240112	170100	45648925	2990	2990	2990	2990	0
198	20240112	170000	45648925	2990	2990	2990	2990	0
199	20240112	165900	45648925	2990	2990	2990	2990	0
200	20240112	165800	45648925	2990	2990	2990	2990	0
201	20240112	165700	45648925	2990	2990	2990	2990	0
202	20240112	165600	45648925	2990	2990	2990	2990	0
203	20240112	165500	45648925	2990	2990	2990	2990	0
204	20240112	165400	45648925	2990	2990	2990	2990	0
205	20240112	165300	45648925	2990	2990	2990	2990	0
206	20240112	165200	45648925	2990	2990	2990	2990	0
207	20240112	165100	45648925	2990	2990	2990	2990	0
208	20240112	165000	45648925	2990	2990	2990	2990	0
209	20240112	164900	45648925	2990	2990	2990	2990	0
210	20240112	164800	45648925	2990	2990	2990	2990	0
211	20240112	164700	45648925	2990	2990	2990	2990	0
212	20240112	164600	45648925	2990	2990	2990	2990	224
213	20240112	164500	45648925	2990	2990	2990	2990	0
214	20240112	164400	45648925	2990	2990	2990	2990	0
215	20240112	164300	45648925	2990	2990	2990	2990	0
216	20240112	164200	45648925	2990	2990	2990	2990	0
217	20240112	164100	45648925	2990	2990	2990	2990	0
218	20240112	164000	45648925	2990	2990	2990	2990	0
219	20240112	163900	45648925	2990	2990	2990	2990	0
220	20240112	163800	45648925	2990	2990	2990	2990	0
221	20240112	163700	45648925	2990	2990	2990	2990	0
222	20240112	163600	45648925	2990	2990	2990	2990	0
223	20240112	163500	45648925	2990	2990	2990	2990	0
224	20240112	163400	45648925	2990	2990	2990	2990	0
225	20240112	163300	45648925	2990	2990	2990	2990	0
226	20240112	163200	45648925	2990	2990	2990	2990	0
227	20240112	163100	45648925	2990	2990	2990	2990	0
228	20240112	163000	45648925	2990	2990	2990	2990	0
229	20240112	162900	45648925	2990	2990	2990	2990	0
230	20240112	162800	45648925	2990	2990	2990	2990	0
231	20240112	162700	45648925	2990	2990	2990	2990	0
232	20240112	162600	45648925	2990	2990	2990	2990	0
233	20240112	162500	45648925	2990	2990	2990	2990	0
234	20240112	162400	45648925	2990	2990	2990	2990	0
235	20240112	162300	45648925	2990	2990	2990	2990	0
236	20240112	162200	45648925	2990	2990	2990	2990	0
237	20240112	162100	45648925	2990	2990	2990	2990	0
238	20240112	162000	45648925	2990	2990	2990	2990	0
239	20240112	161900	45648925	2990	2990	2990	2990	0
240	20240112	161800	45648925	2990	2990	2990	2990	0
241	20240112	161700	45648925	2990	2990	2990	2990	0
242	20240112	161600	45648925	2990	2990	2990	2990	224
243	20240112	161500	45648925	2990	2990	2990	2990	0
244	20240112	161400	45648925	2990	2990	2990	2990	0
245	20240112	161300	45648925	2990	2990	2990	2990	0
246	20240112	161200	45648925	2990	2990	2990	2990	0
247	20240112	161100	45648925	2990	2990	2990	2990	0
248	20240112	161000	45648925	2990	2990	2990	2990	0
249	20240112	160900	45648925	2990	2990	2990	2990	0
250	20240112	160800	45648925	2990	2990	2990	2990	0
251	20240112	160700	45648925	2990	2990	2990	2990	0
252	20240112	160600	45648925	2990	2990	2990	2990	0
253	20240112	160500	45648925	2990	2990	2990	2990	0
254	20240112	160400	45648925	2990	2990	2990	2990	0
255	20240112	160300	45648925	2990	2990	2990	2990	0
256	20240112	160200	45648925	2990	2990	2990	2990	0
257	20240112	160100	45648925	2990	2990	2990	2990	0
258	20240112	160000	45648925	2990	2990	2990	2990	0
259	20240112	155900	45648925	2990	2990	2990	2990	0
260	20240112	155800	45648925	2990	2990	2990	2990	0
261	20240112	155700	45648925	2990	2990	2990	2990	0
262	20240112	155600	45648925	2990	2990	2990	2990	0
263	20240112	155500	45648925	2990	2990	2990	2990	0
264	20240112	155400	45648925	2990	2990	2990	2990	0
265	20240112	155300	45648925	2990	2990	2990	2990	0
266	20240112	155200	45648925	2990	2990	2990	2990	0
267	20240112	155100	45648925	2990	2990	2990	2990	0
268	20240112	155000	45648925	2990	2990	2990	2990	0
269	20240112	154900	45648925	2990	2990	2990	2990	0
270	20240112	154800	45648925	2990	2990	2990	2990	0
271	20240112	154700	45648925	2990	2990	2990	2990	0
272	20240112	154600	45648925	2990	2990	2990	2990	224
273	20240112	154500	45648925	2990	2990	2990	2990	0
274	20240112	154400	45648925	2990	2990	2990	2990	0
275	20240112	154300	45648925	2990	2990	2990	2990	0
276	20240112	154200	45648925	2990	2990	2990	2990	0
277	20240112	154100	45648925	2990	2990	2990	2990	0
278	20240112	154000	45648925	2990	2990	2990	2990	0
279	20240112	153900	45648925	2990	2990	2990	2990	0
280	20240112	153800	45648925	2990	2990	2990	2990	0
281	20240112	153700	45648925	2990	2990	2990	2990	0
282	20240112	153600	45648925	2990	2990	2990	2990	0
283	20240112	153500	45648925	2990	2990	2990	2990	0
284	20240112	153400	45648925	2990	2990	2990	2990	0
285	20240112	153300	45648925	2990	2990	2990	2990	0
286	20240112	153200	45648925	2990	2990	2990	2990	0
287	20240112	153100	45648925	2990	2990	2990	2990	0
288	20240112	153000	45648925	2990	2990	2990	2990	224
289	20240112	152900	44979165	2990	2990	2990	2990	0
290	20240112	152800	44979165	2990	2990	2990	2990	0
291	20240112	152700	44979165	2990	2990	2990	2990	0
292	20240112	152600	44979165	2990	2990	2990	2990	0
293	20240112	152500	44979165	2990	2990	2990	2990	0
294	20240112	152400	44979165	2990	2990	2990	2990	0
295	20240112	152300	44979165	2990	2990	2990	2990	0
296	20240112	152200	44979165	2990	2990	2990	2990	0
297	20240112	152100	44979165	2990	2990	2990	2990	0
298	20240112	152000	44979165	2990	2990	2990	2990	0
299	20240112	151900	44979165	2990	2990	2990	2990	10
300	20240112	151800	44949265	2990	2990	2990	2990	0
301	20240112	151700	44949265	2990	2990	2990	2990	0
302	20240112	151600	44949265	2990	2990	2990	2990	0
303	20240112	151500	44949265	2990	2985	2990	2985	27
304	20240112	151400	44868665	2985	2985	2985	2985	0
305	20240112	151300	44868665	2985	2985	2985	2985	0
306	20240112	151200	44868665	2985	2985	2985	2985	0
307	20240112	151100	44868665	2985	2985	2985	2985	0
308	20240112	151000	44868665	2985	2985	2985	2985	0
309	20240112	150900	44868665	2985	2985	2985	2985	0
310	20240112	150800	44868665	2985	2985	2985	2985	0
311	20240112	150700	44868665	2985	2985	2985	2985	0
312	20240112	150600	44868665	2985	2980	2985	2980	61
313	20240112	150500	44686640	2980	2980	2980	2980	12
314	20240112	150400	44650880	2985	2985	2985	2985	0
315	20240112	150300	44650880	2985	2985	2985	2985	0
316	20240112	150200	44650880	2985	2985	2985	2985	0
317	20240112	150100	44650880	2985	2985	2985	2985	0
318	20240112	150000	44650880	2985	2985	2985	2985	22
319	20240112	145900	44585210	2985	2985	2985	2985	0
320	20240112	145800	44585210	2985	2985	2985	2985	0
321	20240112	145700	44585210	2985	2985	2985	2985	1
322	20240112	145600	44582225	2975	2975	2975	2975	0
323	20240112	145500	44582225	2975	2975	2975	2975	0
324	20240112	145400	44582225	2975	2975	2975	2975	0
325	20240112	145300	44582225	2975	2975	2975	2975	0
326	20240112	145200	44582225	2975	2975	2975	2975	0
327	20240112	145100	44582225	2975	2975	2975	2975	0
328	20240112	145000	44582225	2975	2975	2975	2975	0
329	20240112	144900	44582225	2975	2975	2975	2975	0
330	20240112	144800	44582225	2975	2975	2975	2975	1
331	20240112	144700	44579250	2970	2970	2970	2970	0
332	20240112	144600	44579250	2970	2970	2970	2970	0
333	20240112	144500	44579250	2970	2970	2970	2970	0
334	20240112	144400	44579250	2970	2970	2970	2970	0
335	20240112	144300	44579250	2970	2970	2970	2970	0
336	20240112	144200	44579250	2970	2970	2970	2970	0
337	20240112	144100	44579250	2970	2970	2970	2970	0
338	20240112	144000	44579250	2970	2970	2970	2970	0
339	20240112	143900	44579250	2970	2970	2970	2970	0
340	20240112	143800	44579250	2970	2970	2970	2970	1
341	20240112	143700	44576280	2970	2970	2970	2970	0
342	20240112	143600	44576280	2970	2970	2970	2970	0
343	20240112	143500	44576280	2970	2970	2970	2970	0
344	20240112	143400	44576280	2970	2970	2970	2970	0
345	20240112	143300	44576280	2970	2970	2970	2970	0
346	20240112	143200	44576280	2970	2980	2980	2970	1259
347	20240112	143100	40834970	2980	2980	2980	2980	10
348	20240112	143000	40805170	2985	2985	2985	2985	0
349	20240112	142900	40805170	2985	2985	2985	2985	0
350	20240112	142800	40805170	2985	2985	2985	2985	0
351	20240112	142700	40805170	2985	2985	2985	2985	0
352	20240112	142600	40805170	2985	2985	2985	2985	16
353	20240112	142500	40757410	2990	2990	2990	2990	0
354	20240112	142400	40757410	2990	2990	2990	2990	0
355	20240112	142300	40757410	2990	2990	2990	2990	0
356	20240112	142200	40757410	2990	2990	2990	2990	0
357	20240112	142100	40757410	2990	2990	2990	2990	0
358	20240112	142000	40757410	2990	2990	2990	2990	0
359	20240112	141900	40757410	2990	2990	2990	2990	0
360	20240112	141800	40757410	2990	2990	2990	2990	0
361	20240112	141700	40757410	2990	2990	2990	2990	0
362	20240112	141600	40757410	2990	2990	2990	2990	0
363	20240112	141500	40757410	2990	2990	2990	2990	0
364	20240112	141400	40757410	2990	2990	2990	2990	0
365	20240112	141300	40757410	2990	2990	2990	2990	45
366	20240112	141200	40622860	2990	2990	2990	2990	0
367	20240112	141100	40622860	2990	2990	2990	2990	0
368	20240112	141000	40622860	2990	2990	2990	2990	0
369	20240112	140900	40622860	2990	2990	2990	2990	0
370	20240112	140800	40622860	2990	2990	2990	2990	0
371	20240112	140700	40622860	2990	2990	2990	2990	21
372	20240112	140600	40560070	2980	2980	2980	2980	0
373	20240112	140500	40560070	2980	2980	2980	2980	160
374	20240112	140400	40083270	2980	2980	2980	2980	3
375	20240112	140300	40074330	2980	2980	2980	2980	0
376	20240112	140200	40074330	2980	2980	2980	2980	25
377	20240112	140100	39999830	2980	2980	2980	2980	2
378	20240112	140000	39993870	2980	2980	2980	2980	0
379	20240112	135900	39993870	2980	2980	2980	2980	0
380	20240112	135800	39993870	2980	2980	2980	2980	0
381	20240112	135700	39993870	2980	2980	2980	2980	0
382	20240112	135600	39993870	2980	2980	2980	2980	0
383	20240112	135500	39993870	2980	2980	2980	2980	0
384	20240112	135400	39993870	2980	2980	2980	2980	0
385	20240112	135300	39993870	2980	2980	2980	2980	0
386	20240112	135200	39993870	2980	2980	2980	2980	0
387	20240112	135100	39993870	2980	2970	2980	2970	601
388	20240112	135000	38208890	2970	2980	2980	2970	1278
389	20240112	134900	34406920	2990	2985	2990	2980	1601
390	20240112	134800	29635395	2985	2985	2985	2985	0
391	20240112	134700	29635395	2985	2985	2985	2985	500
392	20240112	134600	28142895	2985	2985	2985	2985	0
393	20240112	134500	28142895	2985	2985	2985	2985	0
394	20240112	134400	28142895	2985	2985	2985	2985	23
395	20240112	134300	28074240	2990	2990	2990	2990	0
396	20240112	134200	28074240	2990	2990	2990	2990	0
397	20240112	134100	28074240	2990	2990	2990	2990	0
398	20240112	134000	28074240	2990	2990	2990	2990	0
399	20240112	133900	28074240	2990	2990	2990	2990	0
400	20240112	133800	28074240	2990	2990	2990	2990	1
401	20240112	133700	28071250	2990	2990	2990	2990	1
402	20240112	133600	28068260	2990	2990	2990	2990	0
403	20240112	133500	28068260	2990	2990	2990	2990	0
404	20240112	133400	28068260	2990	2990	2990	2990	0
405	20240112	133300	28068260	2990	2990	2990	2990	0
406	20240112	133200	28068260	2990	2990	2990	2990	0
407	20240112	133100	28068260	2990	2990	2990	2990	43
408	20240112	133000	27939690	3000	3000	3000	3000	0
409	20240112	132900	27939690	3000	3000	3000	3000	0
410	20240112	132800	27939690	3000	3000	3000	3000	0
411	20240112	132700	27939690	3000	3000	3000	3000	0
412	20240112	132600	27939690	3000	3000	3000	3000	0
413	20240112	132500	27939690	3000	3000	3000	3000	0
414	20240112	132400	27939690	3000	3000	3000	3000	0
415	20240112	132300	27939690	3000	3000	3000	3000	0
416	20240112	132200	27939690	3000	2995	3000	2995	10
417	20240112	132100	27909715	2990	2990	2990	2985	463
418	20240112	132000	26526395	2990	2990	2990	2990	110
419	20240112	131900	26197495	2990	2990	2990	2990	31
420	20240112	131800	26104805	2990	2990	2990	2990	0
421	20240112	131700	26104805	2990	2990	2990	2990	0
422	20240112	131600	26104805	2990	2990	2990	2990	54
423	20240112	131500	25943345	2990	2990	2990	2990	171
424	20240112	131400	25432055	2990	2990	2990	2990	2
425	20240112	131300	25426075	2995	2995	2995	2995	0
426	20240112	131200	25426075	2995	2995	2995	2995	5
427	20240112	131100	25411100	3000	3000	3000	3000	0
428	20240112	131000	25411100	3000	3000	3000	3000	0
429	20240112	130900	25411100	3000	3000	3000	3000	0
430	20240112	130800	25411100	3000	3000	3000	3000	0
431	20240112	130700	25411100	3000	3000	3000	3000	0
432	20240112	130600	25411100	3000	3000	3000	3000	0
433	20240112	130500	25411100	3000	3000	3000	3000	0
434	20240112	130400	25411100	3000	3000	3000	3000	0
435	20240112	130300	25411100	3000	3000	3000	3000	0
436	20240112	130200	25411100	3000	3000	3000	3000	0
437	20240112	130100	25411100	3000	3000	3000	3000	0
438	20240112	130000	25411100	3000	3000	3000	3000	0
439	20240112	125900	25411100	3000	3000	3000	3000	0
440	20240112	125800	25411100	3000	3000	3000	3000	0
441	20240112	125700	25411100	3000	3000	3000	3000	0
442	20240112	125600	25411100	3000	3000	3000	3000	0
443	20240112	125500	25411100	3000	3000	3000	3000	0
444	20240112	125400	25411100	3000	2995	3000	2995	11
445	20240112	125300	25378150	3000	3000	3000	3000	0
446	20240112	125200	25378150	3000	3000	3000	3000	0
447	20240112	125100	25378150	3000	3000	3000	3000	0
448	20240112	125000	25378150	3000	3000	3000	3000	0
449	20240112	124900	25378150	3000	3000	3000	3000	0
450	20240112	124800	25378150	3000	3000	3000	3000	0
451	20240112	124700	25378150	3000	3000	3000	3000	0
452	20240112	124600	25378150	3000	3000	3000	3000	0
453	20240112	124500	25378150	3000	3000	3000	3000	0
454	20240112	124400	25378150	3000	3000	3000	3000	0
455	20240112	124300	25378150	3000	3000	3000	3000	0
456	20240112	124200	25378150	3000	3000	3000	3000	0
457	20240112	124100	25378150	3000	3000	3000	3000	0
458	20240112	124000	25378150	3000	3000	3000	3000	0
459	20240112	123900	25378150	3000	3000	3000	3000	1
460	20240112	123800	25375150	2985	2985	2985	2985	0
461	20240112	123700	25375150	2985	2985	2985	2985	0
462	20240112	123600	25375150	2985	2985	2985	2985	0
463	20240112	123500	25375150	2985	2990	2990	2985	38
464	20240112	123400	25261650	2990	2990	2990	2990	0
465	20240112	123300	25261650	2990	2990	2990	2990	0
466	20240112	123200	25261650	2990	2990	2990	2990	87
467	20240112	123100	25001520	3000	2990	3000	2990	58
468	20240112	123000	24828090	2985	2990	2990	2985	1256
469	20240112	122900	21072825	2990	2990	2990	2990	0
470	20240112	122800	21072825	2990	2990	2990	2990	98
471	20240112	122700	20779805	3000	3000	3000	3000	0
472	20240112	122600	20779805	3000	3000	3000	3000	0
473	20240112	122500	20779805	3000	3000	3000	3000	0
474	20240112	122400	20779805	3000	2990	3000	2990	2
475	20240112	122300	20773815	3000	3000	3000	3000	0
476	20240112	122200	20773815	3000	2990	3000	2990	2
477	20240112	122100	20767825	2995	2995	2995	2995	1
478	20240112	122000	20764830	2995	2995	2995	2995	0
479	20240112	121900	20764830	2995	2995	2995	2995	19
480	20240112	121800	20707925	2990	2990	2990	2990	0
481	20240112	121700	20707925	2990	2990	2990	2990	0
482	20240112	121600	20707925	2990	3000	3000	2990	367
483	20240112	121500	19610380	3005	3005	3005	3005	0
484	20240112	121400	19610380	3005	3005	3005	3005	2
485	20240112	121300	19604370	3000	3000	3000	3000	0
486	20240112	121200	19604370	3000	3000	3000	3000	0
487	20240112	121100	19604370	3000	3000	3000	3000	0
488	20240112	121000	19604370	3000	3000	3000	3000	0
489	20240112	120900	19604370	3000	3000	3000	3000	0
490	20240112	120800	19604370	3000	3000	3000	3000	0
491	20240112	120700	19604370	3000	3000	3000	3000	0
492	20240112	120600	19604370	3000	3000	3000	3000	0
493	20240112	120500	19604370	3000	3000	3000	3000	0
494	20240112	120400	19604370	3000	3000	3000	3000	0
495	20240112	120300	19604370	3000	3000	3000	3000	0
496	20240112	120200	19604370	3000	3000	3000	3000	0
497	20240112	120100	19604370	3000	3000	3000	3000	0
498	20240112	120000	19604370	3000	3000	3000	3000	0
499	20240112	115900	19604370	3000	3000	3000	3000	0
500	20240112	115800	19604370	3000	3000	3000	3000	0
501	20240112	115700	19604370	3000	3000	3000	3000	0
502	20240112	115600	19604370	3000	3000	3000	3000	0
503	20240112	115500	19604370	3000	3000	3000	3000	0
504	20240112	115400	19604370	3000	3000	3000	3000	0
505	20240112	115300	19604370	3000	3000	3000	3000	0
506	20240112	115200	19604370	3000	3000	3000	3000	0
507	20240112	115100	19604370	3000	3000	3000	3000	0
508	20240112	115000	19604370	3000	3000	3000	3000	0
509	20240112	114900	19604370	3000	3000	3000	3000	0
510	20240112	114800	19604370	3000	3000	3000	3000	0
511	20240112	114700	19604370	3000	3000	3000	3000	0
512	20240112	114600	19604370	3000	3000	3000	3000	0
513	20240112	114500	19604370	3000	3000	3000	3000	0
514	20240112	114400	19604370	3000	3000	3000	3000	0
515	20240112	114300	19604370	3000	3000	3000	3000	0
516	20240112	114200	19604370	3000	3000	3000	3000	0
517	20240112	114100	19604370	3000	3000	3000	3000	0
518	20240112	114000	19604370	3000	3000	3000	3000	0
519	20240112	113900	19604370	3000	3000	3000	3000	0
520	20240112	113800	19604370	3000	3000	3000	3000	100
521	20240112	113700	19304370	3010	3010	3010	3010	0
522	20240112	113600	19304370	3010	3010	3010	3010	0
523	20240112	113500	19304370	3010	3010	3010	3010	0
524	20240112	113400	19304370	3010	3010	3010	3010	1
525	20240112	113300	19301360	3005	3005	3005	3005	0
526	20240112	113200	19301360	3005	3005	3005	3005	51
527	20240112	113100	19148105	3005	3005	3005	3005	2
528	20240112	113000	19142095	3010	3010	3010	3010	0
529	20240112	112900	19142095	3010	3010	3010	3010	0
530	20240112	112800	19142095	3010	3010	3010	3010	0
531	20240112	112700	19142095	3010	3010	3010	3010	0
532	20240112	112600	19142095	3010	3010	3010	3010	0
533	20240112	112500	19142095	3010	3010	3010	3010	0
534	20240112	112400	19142095	3010	3010	3010	3010	0
535	20240112	112300	19142095	3010	3010	3010	3010	0
536	20240112	112200	19142095	3010	3010	3010	3010	0
537	20240112	112100	19142095	3010	3010	3010	3010	0
538	20240112	112000	19142095	3010	3010	3010	3010	0
539	20240112	111900	19142095	3010	3010	3010	3010	0
540	20240112	111800	19142095	3010	3010	3010	3010	0
541	20240112	111700	19142095	3010	3010	3010	3010	0
542	20240112	111600	19142095	3010	3010	3010	3010	0
543	20240112	111500	19142095	3010	3010	3010	3010	0
544	20240112	111400	19142095	3010	3010	3010	3010	0
545	20240112	111300	19142095	3010	3010	3010	3010	0
546	20240112	111200	19142095	3010	3010	3010	3010	0
547	20240112	111100	19142095	3010	3010	3010	3010	0
548	20240112	111000	19142095	3010	3010	3010	3010	0
549	20240112	110900	19142095	3010	3010	3010	3010	0
550	20240112	110800	19142095	3010	3010	3010	3010	0
551	20240112	110700	19142095	3010	3010	3010	3010	1
552	20240112	110600	19139085	3005	3005	3005	3005	0
553	20240112	110500	19139085	3005	3005	3005	3005	0
554	20240112	110400	19139085	3005	3010	3010	3005	21
555	20240112	110300	19075975	3010	3010	3010	3010	0
556	20240112	110200	19075975	3010	3010	3010	3010	0
557	20240112	110100	19075975	3010	3010	3010	3010	0
558	20240112	110000	19075975	3010	3010	3010	3010	0
559	20240112	105900	19075975	3010	3010	3010	3010	0
560	20240112	105800	19075975	3010	3010	3010	3010	0
561	20240112	105700	19075975	3010	3010	3010	3010	0
562	20240112	105600	19075975	3010	3010	3010	3010	0
563	20240112	105500	19075975	3010	3010	3010	3010	0
564	20240112	105400	19075975	3010	3010	3010	3010	0
565	20240112	105300	19075975	3010	3010	3010	3010	0
566	20240112	105200	19075975	3010	3010	3010	3010	0
567	20240112	105100	19075975	3010	3010	3010	3010	0
568	20240112	105000	19075975	3010	3010	3010	3010	0
569	20240112	104900	19075975	3010	3010	3010	3010	0
570	20240112	104800	19075975	3010	3010	3010	3010	0
571	20240112	104700	19075975	3010	3010	3010	3010	0
572	20240112	104600	19075975	3010	3010	3010	3010	0
573	20240112	104500	19075975	3010	3010	3010	3010	0
574	20240112	104400	19075975	3010	2990	3010	2990	2
575	20240112	104300	19069975	3010	3010	3010	3010	0
576	20240112	104200	19069975	3010	3010	3010	3010	0
577	20240112	104100	19069975	3010	3010	3010	3010	0
578	20240112	104000	19069975	3010	3010	3010	3010	0
579	20240112	103900	19069975	3010	3010	3010	3010	0
580	20240112	103800	19069975	3010	3010	3010	3010	0
581	20240112	103700	19069975	3010	3010	3010	3010	1
582	20240112	103600	19066965	2990	3000	3010	2990	92
583	20240112	103500	18791645	3000	3005	3005	3000	10
584	20240112	103400	18761635	3010	3010	3010	3010	0
585	20240112	103300	18761635	3010	3010	3010	3010	0
586	20240112	103200	18761635	3010	3010	3010	3010	0
587	20240112	103100	18761635	3010	3010	3010	3010	0
588	20240112	103000	18761635	3010	3010	3010	3010	0
589	20240112	102900	18761635	3010	3010	3010	3010	0
590	20240112	102800	18761635	3010	3010	3010	3010	0
591	20240112	102700	18761635	3010	3010	3010	3010	0
592	20240112	102600	18761635	3010	3010	3010	3010	0
593	20240112	102500	18761635	3010	3010	3010	3010	0
594	20240112	102400	18761635	3010	3010	3010	3010	0
595	20240112	102300	18761635	3010	3010	3010	3010	0
596	20240112	102200	18761635	3010	3010	3010	3010	0
597	20240112	102100	18761635	3010	3010	3010	3010	0
598	20240112	102000	18761635	3010	3010	3010	3010	0
599	20240112	101900	18761635	3010	3010	3010	3010	0
600	20240112	101800	18761635	3010	3010	3010	3010	0
601	20240112	101700	18761635	3010	3010	3010	3010	34
602	20240112	101600	18659295	2995	3000	3000	2995	30
603	20240112	101500	18569440	3010	3010	3010	3010	0
604	20240112	101400	18569440	3010	3010	3010	3010	0
605	20240112	101300	18569440	3010	3010	3010	3010	0
606	20240112	101200	18569440	3010	3010	3010	3010	1
607	20240112	101100	18566430	3010	3010	3010	3010	0
608	20240112	101000	18566430	3010	3000	3010	3000	2
609	20240112	100900	18560420	2995	3010	3010	2995	21
610	20240112	100800	18497510	2995	2995	2995	2995	0
611	20240112	100700	18497510	2995	2995	2995	2995	0
612	20240112	100600	18497510	2995	3005	3005	2995	100
613	20240112	100500	18197975	3020	3020	3020	3020	0
614	20240112	100400	18197975	3020	3020	3020	3020	0
615	20240112	100300	18197975	3020	3020	3020	3020	0
616	20240112	100200	18197975	3020	3020	3020	3020	0
617	20240112	100100	18197975	3020	3020	3020	3020	0
618	20240112	100000	18197975	3020	3020	3020	3020	0
619	20240112	095900	18197975	3020	3020	3020	3020	0
620	20240112	095800	18197975	3020	3020	3020	3020	0
621	20240112	095700	18197975	3020	3020	3020	3020	0
622	20240112	095600	18197975	3020	3020	3020	3020	0
623	20240112	095500	18197975	3020	3020	3020	3020	0
624	20240112	095400	18197975	3020	3020	3020	3020	0
625	20240112	095300	18197975	3020	3020	3020	3020	0
626	20240112	095200	18197975	3020	3020	3020	3020	0
627	20240112	095100	18197975	3020	3020	3020	3020	0
628	20240112	095000	18197975	3020	3020	3020	3020	0
629	20240112	094900	18197975	3020	3020	3020	3020	0
630	20240112	094800	18197975	3020	3020	3020	3020	0
631	20240112	094700	18197975	3020	3020	3020	3020	0
632	20240112	094600	18197975	3020	3010	3020	3010	68
633	20240112	094500	17992905	3005	3005	3005	3005	0
634	20240112	094400	17992905	3005	3005	3005	3005	0
635	20240112	094300	17992905	3005	3005	3005	3005	1
636	20240112	094200	17989900	3005	3005	3005	3005	0
637	20240112	094100	17989900	3005	3005	3005	3005	0
638	20240112	094000	17989900	3005	3005	3005	2990	637
639	20240112	093900	16080995	3010	3010	3010	3010	0
640	20240112	093800	16080995	3010	3010	3010	3010	0
641	20240112	093700	16080995	3010	3010	3010	3010	0
642	20240112	093600	16080995	3010	3010	3010	3010	8
643	20240112	093500	16056915	3010	3010	3010	3010	0
644	20240112	093400	16056915	3010	3015	3015	3010	26
645	20240112	093300	15978550	3015	3015	3015	3015	0
646	20240112	093200	15978550	3015	3015	3015	3015	0
647	20240112	093100	15978550	3015	3015	3015	3015	0
648	20240112	093000	15978550	3015	3015	3015	3015	0
649	20240112	092900	15978550	3015	3015	3015	3015	0
650	20240112	092800	15978550	3015	3015	3015	3015	0
651	20240112	092700	15978550	3015	3015	3015	3015	0
652	20240112	092600	15978550	3015	3015	3015	3015	5
653	20240112	092500	15963475	3035	3035	3035	3035	0
654	20240112	092400	15963475	3035	3035	3035	3035	0
655	20240112	092300	15963475	3035	3035	3035	3035	0
656	20240112	092200	15963475	3035	3035	3035	3035	0
657	20240112	092100	15963475	3035	3035	3035	3035	0
658	20240112	092000	15963475	3035	3035	3035	3035	0
659	20240112	091900	15963475	3035	3015	3035	3015	100
660	20240112	091800	15660310	3015	3015	3015	3015	0
661	20240112	091700	15660310	3015	3015	3015	3015	0
662	20240112	091600	15660310	3015	3015	3015	3015	1
663	20240112	091500	15657295	3000	3000	3000	3000	0
664	20240112	091400	15657295	3000	3000	3000	3000	0
665	20240112	091300	15657295	3000	3005	3005	3000	33
666	20240112	091200	15558240	3000	3010	3010	3000	166
667	20240112	091100	15060210	3015	3015	3015	3015	0
668	20240112	091000	15060210	3015	3015	3015	3015	0
669	20240112	090900	15060210	3015	3015	3015	3015	54
670	20240112	090800	14897400	3025	3025	3025	3025	0
671	20240112	090700	14897400	3025	3025	3025	3025	0
672	20240112	090600	14897400	3025	3025	3025	3025	0
673	20240112	090500	14897400	3025	3025	3025	3025	0
674	20240112	090400	14897400	3025	3025	3025	3025	78
675	20240112	090300	14661450	3025	3030	3035	3025	2602
676	20240112	090200	6789630	3030	3020	3040	3020	706
677	20240112	090100	4649470	3015	3020	3020	3015	94
678	20240112	090000	4365700	3025	2995	3025	2995	1457