KissMeData/357250/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	211300	131063220	2870	2870	2870	2870	335
3	20240102	211200	131063220	2870	2870	2870	2870	0
4	20240102	211100	131063220	2870	2870	2870	2870	0
5	20240102	211000	131063220	2870	2870	2870	2870	0
6	20240102	210900	131063220	2870	2870	2870	2870	0
7	20240102	210800	131063220	2870	2870	2870	2870	0
8	20240102	210700	131063220	2870	2870	2870	2870	0
9	20240102	210600	131063220	2870	2870	2870	2870	0
10	20240102	210500	131063220	2870	2870	2870	2870	0
11	20240102	210400	131063220	2870	2870	2870	2870	0
12	20240102	210300	131063220	2870	2870	2870	2870	0
13	20240102	210200	131063220	2870	2870	2870	2870	0
14	20240102	210100	131063220	2870	2870	2870	2870	0
15	20240102	210000	131063220	2870	2870	2870	2870	0
16	20240102	205900	131063220	2870	2870	2870	2870	0
17	20240102	205800	131063220	2870	2870	2870	2870	0
18	20240102	205700	131063220	2870	2870	2870	2870	0
19	20240102	205600	131063220	2870	2870	2870	2870	0
20	20240102	205500	131063220	2870	2870	2870	2870	0
21	20240102	205400	131063220	2870	2870	2870	2870	0
22	20240102	205300	131063220	2870	2870	2870	2870	0
23	20240102	205200	131063220	2870	2870	2870	2870	0
24	20240102	205100	131063220	2870	2870	2870	2870	0
25	20240102	205000	131063220	2870	2870	2870	2870	0
26	20240102	204900	131063220	2870	2870	2870	2870	0
27	20240102	204800	131063220	2870	2870	2870	2870	0
28	20240102	204700	131063220	2870	2870	2870	2870	0
29	20240102	204600	131063220	2870	2870	2870	2870	0
30	20240102	204500	131063220	2870	2870	2870	2870	0
31	20240102	204400	131063220	2870	2870	2870	2870	0
32	20240102	204300	131063220	2870	2870	2870	2870	335
33	20240102	204200	131063220	2870	2870	2870	2870	0
34	20240102	204100	131063220	2870	2870	2870	2870	0
35	20240102	204000	131063220	2870	2870	2870	2870	0
36	20240102	203900	131063220	2870	2870	2870	2870	0
37	20240102	203800	131063220	2870	2870	2870	2870	0
38	20240102	203700	131063220	2870	2870	2870	2870	0
39	20240102	203600	131063220	2870	2870	2870	2870	0
40	20240102	203500	131063220	2870	2870	2870	2870	0
41	20240102	203400	131063220	2870	2870	2870	2870	0
42	20240102	203300	131063220	2870	2870	2870	2870	0
43	20240102	203200	131063220	2870	2870	2870	2870	0
44	20240102	203100	131063220	2870	2870	2870	2870	0
45	20240102	203000	131063220	2870	2870	2870	2870	0
46	20240102	202900	131063220	2870	2870	2870	2870	0
47	20240102	202800	131063220	2870	2870	2870	2870	0
48	20240102	202700	131063220	2870	2870	2870	2870	0
49	20240102	202600	131063220	2870	2870	2870	2870	0
50	20240102	202500	131063220	2870	2870	2870	2870	0
51	20240102	202400	131063220	2870	2870	2870	2870	0
52	20240102	202300	131063220	2870	2870	2870	2870	0
53	20240102	202200	131063220	2870	2870	2870	2870	0
54	20240102	202100	131063220	2870	2870	2870	2870	0
55	20240102	202000	131063220	2870	2870	2870	2870	0
56	20240102	201900	131063220	2870	2870	2870	2870	0
57	20240102	201800	131063220	2870	2870	2870	2870	0
58	20240102	201700	131063220	2870	2870	2870	2870	0
59	20240102	201600	131063220	2870	2870	2870	2870	0
60	20240102	201500	131063220	2870	2870	2870	2870	0
61	20240102	201400	131063220	2870	2870	2870	2870	0
62	20240102	201300	131063220	2870	2870	2870	2870	335
63	20240102	201200	131063220	2870	2870	2870	2870	0
64	20240102	201100	131063220	2870	2870	2870	2870	0
65	20240102	201000	131063220	2870	2870	2870	2870	0
66	20240102	200900	131063220	2870	2870	2870	2870	0
67	20240102	200800	131063220	2870	2870	2870	2870	0
68	20240102	200700	131063220	2870	2870	2870	2870	0
69	20240102	200600	131063220	2870	2870	2870	2870	0
70	20240102	200500	131063220	2870	2870	2870	2870	0
71	20240102	200400	131063220	2870	2870	2870	2870	0
72	20240102	200300	131063220	2870	2870	2870	2870	0
73	20240102	200200	131063220	2870	2870	2870	2870	0
74	20240102	200100	131063220	2870	2870	2870	2870	0
75	20240102	200000	131063220	2870	2870	2870	2870	0
76	20240102	195900	131063220	2870	2870	2870	2870	0
77	20240102	195800	131063220	2870	2870	2870	2870	0
78	20240102	195700	131063220	2870	2870	2870	2870	0
79	20240102	195600	131063220	2870	2870	2870	2870	0
80	20240102	195500	131063220	2870	2870	2870	2870	0
81	20240102	195400	131063220	2870	2870	2870	2870	0
82	20240102	195300	131063220	2870	2870	2870	2870	0
83	20240102	195200	131063220	2870	2870	2870	2870	0
84	20240102	195100	131063220	2870	2870	2870	2870	0
85	20240102	195000	131063220	2870	2870	2870	2870	0
86	20240102	194900	131063220	2870	2870	2870	2870	0
87	20240102	194800	131063220	2870	2870	2870	2870	0
88	20240102	194700	131063220	2870	2870	2870	2870	0
89	20240102	194600	131063220	2870	2870	2870	2870	0
90	20240102	194500	131063220	2870	2870	2870	2870	0
91	20240102	194400	131063220	2870	2870	2870	2870	0
92	20240102	194300	131063220	2870	2870	2870	2870	335
93	20240102	194200	131063220	2870	2870	2870	2870	0
94	20240102	194100	131063220	2870	2870	2870	2870	0
95	20240102	194000	131063220	2870	2870	2870	2870	0
96	20240102	193900	131063220	2870	2870	2870	2870	0
97	20240102	193800	131063220	2870	2870	2870	2870	0
98	20240102	193700	131063220	2870	2870	2870	2870	0
99	20240102	193600	131063220	2870	2870	2870	2870	0
100	20240102	193500	131063220	2870	2870	2870	2870	0
101	20240102	193400	131063220	2870	2870	2870	2870	0
102	20240102	193300	131063220	2870	2870	2870	2870	0
103	20240102	193200	131063220	2870	2870	2870	2870	0
104	20240102	193100	131063220	2870	2870	2870	2870	0
105	20240102	193000	131063220	2870	2870	2870	2870	0
106	20240102	192900	131063220	2870	2870	2870	2870	0
107	20240102	192800	131063220	2870	2870	2870	2870	0
108	20240102	192700	131063220	2870	2870	2870	2870	0
109	20240102	192600	131063220	2870	2870	2870	2870	0
110	20240102	192500	131063220	2870	2870	2870	2870	0
111	20240102	192400	131063220	2870	2870	2870	2870	0
112	20240102	192300	131063220	2870	2870	2870	2870	0
113	20240102	192200	131063220	2870	2870	2870	2870	0
114	20240102	192100	131063220	2870	2870	2870	2870	0
115	20240102	192000	131063220	2870	2870	2870	2870	0
116	20240102	191900	131063220	2870	2870	2870	2870	0
117	20240102	191800	131063220	2870	2870	2870	2870	0
118	20240102	191700	131063220	2870	2870	2870	2870	0
119	20240102	191600	131063220	2870	2870	2870	2870	0
120	20240102	191500	131063220	2870	2870	2870	2870	0
121	20240102	191400	131063220	2870	2870	2870	2870	0
122	20240102	191300	131063220	2870	2870	2870	2870	335
123	20240102	191200	131063220	2870	2870	2870	2870	0
124	20240102	191100	131063220	2870	2870	2870	2870	0
125	20240102	191000	131063220	2870	2870	2870	2870	0
126	20240102	190900	131063220	2870	2870	2870	2870	0
127	20240102	190800	131063220	2870	2870	2870	2870	0
128	20240102	190700	131063220	2870	2870	2870	2870	0
129	20240102	190600	131063220	2870	2870	2870	2870	0
130	20240102	190500	131063220	2870	2870	2870	2870	0
131	20240102	190400	131063220	2870	2870	2870	2870	0
132	20240102	190300	131063220	2870	2870	2870	2870	0
133	20240102	190200	131063220	2870	2870	2870	2870	0
134	20240102	190100	131063220	2870	2870	2870	2870	0
135	20240102	190000	131063220	2870	2870	2870	2870	0
136	20240102	185900	131063220	2870	2870	2870	2870	0
137	20240102	185800	131063220	2870	2870	2870	2870	0
138	20240102	185700	131063220	2870	2870	2870	2870	0
139	20240102	185600	131063220	2870	2870	2870	2870	0
140	20240102	185500	131063220	2870	2870	2870	2870	0
141	20240102	185400	131063220	2870	2870	2870	2870	0
142	20240102	185300	131063220	2870	2870	2870	2870	0
143	20240102	185200	131063220	2870	2870	2870	2870	0
144	20240102	185100	131063220	2870	2870	2870	2870	0
145	20240102	185000	131063220	2870	2870	2870	2870	0
146	20240102	184900	131063220	2870	2870	2870	2870	0
147	20240102	184800	131063220	2870	2870	2870	2870	0
148	20240102	184700	131063220	2870	2870	2870	2870	0
149	20240102	184600	131063220	2870	2870	2870	2870	0
150	20240102	184500	131063220	2870	2870	2870	2870	0
151	20240102	184400	131063220	2870	2870	2870	2870	0
152	20240102	184300	131063220	2870	2870	2870	2870	335
153	20240102	184200	131063220	2870	2870	2870	2870	0
154	20240102	184100	131063220	2870	2870	2870	2870	0
155	20240102	184000	131063220	2870	2870	2870	2870	0
156	20240102	183900	131063220	2870	2870	2870	2870	0
157	20240102	183800	131063220	2870	2870	2870	2870	0
158	20240102	183700	131063220	2870	2870	2870	2870	0
159	20240102	183600	131063220	2870	2870	2870	2870	0
160	20240102	183500	131063220	2870	2870	2870	2870	0
161	20240102	183400	131063220	2870	2870	2870	2870	0
162	20240102	183300	131063220	2870	2870	2870	2870	0
163	20240102	183200	131063220	2870	2870	2870	2870	0
164	20240102	183100	131063220	2870	2870	2870	2870	0
165	20240102	183000	131063220	2870	2870	2870	2870	0
166	20240102	182900	131063220	2870	2870	2870	2870	0
167	20240102	182800	131063220	2870	2870	2870	2870	0
168	20240102	182700	131063220	2870	2870	2870	2870	0
169	20240102	182600	131063220	2870	2870	2870	2870	0
170	20240102	182500	131063220	2870	2870	2870	2870	0
171	20240102	182400	131063220	2870	2870	2870	2870	0
172	20240102	182300	131063220	2870	2870	2870	2870	0
173	20240102	182200	131063220	2870	2870	2870	2870	0
174	20240102	182100	131063220	2870	2870	2870	2870	0
175	20240102	182000	131063220	2870	2870	2870	2870	0
176	20240102	181900	131063220	2870	2870	2870	2870	0
177	20240102	181800	131063220	2870	2870	2870	2870	0
178	20240102	181700	131063220	2870	2870	2870	2870	0
179	20240102	181600	131063220	2870	2870	2870	2870	0
180	20240102	181500	131063220	2870	2870	2870	2870	0
181	20240102	181400	131063220	2870	2870	2870	2870	0
182	20240102	181300	131063220	2870	2870	2870	2870	335
183	20240102	181200	131063220	2870	2870	2870	2870	0
184	20240102	181100	131063220	2870	2870	2870	2870	0
185	20240102	181000	131063220	2870	2870	2870	2870	0
186	20240102	180900	131063220	2870	2870	2870	2870	0
187	20240102	180800	131063220	2870	2870	2870	2870	0
188	20240102	180700	131063220	2870	2870	2870	2870	0
189	20240102	180600	131063220	2870	2870	2870	2870	0
190	20240102	180500	131063220	2870	2870	2870	2870	0
191	20240102	180400	131063220	2870	2870	2870	2870	0
192	20240102	180300	131063220	2870	2870	2870	2870	0
193	20240102	180200	131063220	2870	2870	2870	2870	0
194	20240102	180100	131063220	2870	2870	2870	2870	0
195	20240102	180000	131063220	2870	2870	2870	2870	0
196	20240102	175900	131063220	2870	2870	2870	2870	0
197	20240102	175800	131063220	2870	2870	2870	2870	0
198	20240102	175700	131063220	2870	2870	2870	2870	0
199	20240102	175600	131063220	2870	2870	2870	2870	0
200	20240102	175500	131063220	2870	2870	2870	2870	0
201	20240102	175400	131063220	2870	2870	2870	2870	0
202	20240102	175300	131063220	2870	2870	2870	2870	0
203	20240102	175200	131063220	2870	2870	2870	2870	0
204	20240102	175100	131063220	2870	2870	2870	2870	0
205	20240102	175000	131063220	2870	2870	2870	2870	0
206	20240102	174900	131063220	2870	2870	2870	2870	0
207	20240102	174800	131063220	2870	2870	2870	2870	0
208	20240102	174700	131063220	2870	2870	2870	2870	0
209	20240102	174600	131063220	2870	2870	2870	2870	0
210	20240102	174500	131063220	2870	2870	2870	2870	0
211	20240102	174400	131063220	2870	2870	2870	2870	0
212	20240102	174300	131063220	2870	2870	2870	2870	335
213	20240102	174200	131063220	2870	2870	2870	2870	0
214	20240102	174100	131063220	2870	2870	2870	2870	0
215	20240102	174000	131063220	2870	2870	2870	2870	0
216	20240102	173900	131063220	2870	2870	2870	2870	0
217	20240102	173800	131063220	2870	2870	2870	2870	0
218	20240102	173700	131063220	2870	2870	2870	2870	0
219	20240102	173600	131063220	2870	2870	2870	2870	0
220	20240102	173500	131063220	2870	2870	2870	2870	0
221	20240102	173400	131063220	2870	2870	2870	2870	0
222	20240102	173300	131063220	2870	2870	2870	2870	0
223	20240102	173200	131063220	2870	2870	2870	2870	0
224	20240102	173100	131063220	2870	2870	2870	2870	0
225	20240102	173000	131063220	2870	2870	2870	2870	0
226	20240102	172900	131063220	2870	2870	2870	2870	0
227	20240102	172800	131063220	2870	2870	2870	2870	0
228	20240102	172700	131063220	2870	2870	2870	2870	0
229	20240102	172600	131063220	2870	2870	2870	2870	0
230	20240102	172500	131063220	2870	2870	2870	2870	0
231	20240102	172400	131063220	2870	2870	2870	2870	0
232	20240102	172300	131063220	2870	2870	2870	2870	0
233	20240102	172200	131063220	2870	2870	2870	2870	0
234	20240102	172100	131063220	2870	2870	2870	2870	0
235	20240102	172000	131063220	2870	2870	2870	2870	0
236	20240102	171900	131063220	2870	2870	2870	2870	0
237	20240102	171800	131063220	2870	2870	2870	2870	0
238	20240102	171700	131063220	2870	2870	2870	2870	0
239	20240102	171600	131063220	2870	2870	2870	2870	0
240	20240102	171500	131063220	2870	2870	2870	2870	0
241	20240102	171400	131063220	2870	2870	2870	2870	0
242	20240102	171300	131063220	2870	2870	2870	2870	335
243	20240102	171200	131063220	2870	2870	2870	2870	0
244	20240102	171100	131063220	2870	2870	2870	2870	0
245	20240102	171000	131063220	2870	2870	2870	2870	0
246	20240102	170900	131063220	2870	2870	2870	2870	0
247	20240102	170800	131063220	2870	2870	2870	2870	0
248	20240102	170700	131063220	2870	2870	2870	2870	0
249	20240102	170600	131063220	2870	2870	2870	2870	0
250	20240102	170500	131063220	2870	2870	2870	2870	0
251	20240102	170400	131063220	2870	2870	2870	2870	0
252	20240102	170300	131063220	2870	2870	2870	2870	0
253	20240102	170200	131063220	2870	2870	2870	2870	0
254	20240102	170100	131063220	2870	2870	2870	2870	0
255	20240102	170000	131063220	2870	2870	2870	2870	0
256	20240102	165900	131063220	2870	2870	2870	2870	0
257	20240102	165800	131063220	2870	2870	2870	2870	0
258	20240102	165700	131063220	2870	2870	2870	2870	0
259	20240102	165600	131063220	2870	2870	2870	2870	0
260	20240102	165500	131063220	2870	2870	2870	2870	0
261	20240102	165400	131063220	2870	2870	2870	2870	0
262	20240102	165300	131063220	2870	2870	2870	2870	0
263	20240102	165200	131063220	2870	2870	2870	2870	0
264	20240102	165100	131063220	2870	2870	2870	2870	0
265	20240102	165000	131063220	2870	2870	2870	2870	0
266	20240102	164900	131063220	2870	2870	2870	2870	0
267	20240102	164800	131063220	2870	2870	2870	2870	0
268	20240102	164700	131063220	2870	2870	2870	2870	0
269	20240102	164600	131063220	2870	2870	2870	2870	0
270	20240102	164500	131063220	2870	2870	2870	2870	0
271	20240102	164400	131063220	2870	2870	2870	2870	0
272	20240102	164300	131063220	2870	2870	2870	2870	335
273	20240102	164200	131063220	2870	2870	2870	2870	0
274	20240102	164100	131063220	2870	2870	2870	2870	0
275	20240102	164000	131063220	2870	2870	2870	2870	0
276	20240102	163900	131063220	2870	2870	2870	2870	0
277	20240102	163800	131063220	2870	2870	2870	2870	0
278	20240102	163700	131063220	2870	2870	2870	2870	0
279	20240102	163600	131063220	2870	2870	2870	2870	0
280	20240102	163500	131063220	2870	2870	2870	2870	0
281	20240102	163400	131063220	2870	2870	2870	2870	0
282	20240102	163300	131063220	2870	2870	2870	2870	0
283	20240102	163200	131063220	2870	2870	2870	2870	0
284	20240102	163100	131063220	2870	2870	2870	2870	0
285	20240102	163000	131063220	2870	2870	2870	2870	0
286	20240102	162900	131063220	2870	2870	2870	2870	0
287	20240102	162800	131063220	2870	2870	2870	2870	0
288	20240102	162700	131063220	2870	2870	2870	2870	0
289	20240102	162600	131063220	2870	2870	2870	2870	0
290	20240102	162500	131063220	2870	2870	2870	2870	0
291	20240102	162400	131063220	2870	2870	2870	2870	0
292	20240102	162300	131063220	2870	2870	2870	2870	0
293	20240102	162200	131063220	2870	2870	2870	2870	0
294	20240102	162100	131063220	2870	2870	2870	2870	0
295	20240102	162000	131063220	2870	2870	2870	2870	0
296	20240102	161900	131063220	2870	2870	2870	2870	0
297	20240102	161800	131063220	2870	2870	2870	2870	0
298	20240102	161700	131063220	2870	2870	2870	2870	0
299	20240102	161600	131063220	2870	2870	2870	2870	0
300	20240102	161500	131063220	2870	2870	2870	2870	0
301	20240102	161400	131063220	2870	2870	2870	2870	0
302	20240102	161300	131063220	2870	2870	2870	2870	335
303	20240102	161200	131063220	2870	2870	2870	2870	0
304	20240102	161100	131063220	2870	2870	2870	2870	0
305	20240102	161000	131063220	2870	2870	2870	2870	0
306	20240102	160900	131063220	2870	2870	2870	2870	0
307	20240102	160800	131063220	2870	2870	2870	2870	0
308	20240102	160700	131063220	2870	2870	2870	2870	0
309	20240102	160600	131063220	2870	2870	2870	2870	0
310	20240102	160500	131063220	2870	2870	2870	2870	0
311	20240102	160400	131063220	2870	2870	2870	2870	0
312	20240102	160300	131063220	2870	2870	2870	2870	0
313	20240102	160200	131063220	2870	2870	2870	2870	0
314	20240102	160100	131063220	2870	2870	2870	2870	0
315	20240102	160000	131063220	2870	2870	2870	2870	0
316	20240102	155900	131063220	2870	2870	2870	2870	0
317	20240102	155800	131063220	2870	2870	2870	2870	0
318	20240102	155700	131063220	2870	2870	2870	2870	0
319	20240102	155600	131063220	2870	2870	2870	2870	0
320	20240102	155500	131063220	2870	2870	2870	2870	0
321	20240102	155400	131063220	2870	2870	2870	2870	0
322	20240102	155300	131063220	2870	2870	2870	2870	0
323	20240102	155200	131063220	2870	2870	2870	2870	0
324	20240102	155100	131063220	2870	2870	2870	2870	0
325	20240102	155000	131063220	2870	2870	2870	2870	0
326	20240102	154900	131063220	2870	2870	2870	2870	0
327	20240102	154800	131063220	2870	2870	2870	2870	0
328	20240102	154700	131063220	2870	2870	2870	2870	0
329	20240102	154600	131063220	2870	2870	2870	2870	0
330	20240102	154500	131063220	2870	2870	2870	2870	0
331	20240102	154400	131063220	2870	2870	2870	2870	0
332	20240102	154300	131063220	2870	2870	2870	2870	335
333	20240102	154200	131063220	2870	2870	2870	2870	0
334	20240102	154100	131063220	2870	2870	2870	2870	0
335	20240102	154000	131063220	2870	2870	2870	2870	0
336	20240102	153900	131063220	2870	2870	2870	2870	0
337	20240102	153800	131063220	2870	2870	2870	2870	0
338	20240102	153700	131063220	2870	2870	2870	2870	0
339	20240102	153600	131063220	2870	2870	2870	2870	0
340	20240102	153500	131063220	2870	2870	2870	2870	0
341	20240102	153400	131063220	2870	2870	2870	2870	0
342	20240102	153300	131063220	2870	2870	2870	2870	0
343	20240102	153200	131063220	2870	2870	2870	2870	0
344	20240102	153100	131063220	2870	2870	2870	2870	0
345	20240102	153000	131063220	2870	2870	2870	2870	335
346	20240102	152900	130101770	2865	2865	2865	2865	0
347	20240102	152800	130101770	2865	2865	2865	2865	0
348	20240102	152700	130101770	2865	2865	2865	2865	0
349	20240102	152600	130101770	2865	2865	2865	2865	0
350	20240102	152500	130101770	2865	2865	2865	2865	0
351	20240102	152400	130101770	2865	2865	2865	2865	0
352	20240102	152300	130101770	2865	2865	2865	2865	0
353	20240102	152200	130101770	2865	2865	2865	2865	0
354	20240102	152100	130101770	2865	2865	2865	2865	0
355	20240102	152000	130101770	2865	2865	2865	2865	0
356	20240102	151900	130101770	2865	2865	2865	2865	400
357	20240102	151800	128955770	2870	2870	2870	2870	0
358	20240102	151700	128955770	2870	2870	2870	2870	0
359	20240102	151600	128955770	2870	2870	2870	2870	0
360	20240102	151500	128955770	2870	2870	2870	2870	0
361	20240102	151400	128955770	2870	2870	2870	2870	0
362	20240102	151300	128955770	2870	2870	2870	2870	1
363	20240102	151200	128952900	2865	2865	2865	2865	0
364	20240102	151100	128952900	2865	2865	2865	2865	0
365	20240102	151000	128952900	2865	2865	2865	2865	0
366	20240102	150900	128952900	2865	2865	2865	2865	69
367	20240102	150800	128755215	2865	2865	2865	2865	0
368	20240102	150700	128755215	2865	2865	2865	2865	0
369	20240102	150600	128755215	2865	2865	2865	2865	0
370	20240102	150500	128755215	2865	2865	2865	2865	0
371	20240102	150400	128755215	2865	2865	2865	2865	204
372	20240102	150300	128170755	2865	2865	2865	2865	10
373	20240102	150200	128142105	2865	2865	2865	2865	33
374	20240102	150100	128047560	2865	2865	2865	2865	0
375	20240102	150000	128047560	2865	2865	2865	2865	33
376	20240102	145900	127953015	2865	2865	2865	2865	34
377	20240102	145800	127855605	2865	2865	2865	2865	0
378	20240102	145700	127855605	2865	2865	2865	2865	33
379	20240102	145600	127761060	2865	2865	2865	2865	3
380	20240102	145500	127752465	2865	2865	2865	2865	33
381	20240102	145400	127657920	2865	2865	2865	2865	85
382	20240102	145300	127414395	2865	2865	2865	2865	750
383	20240102	145200	125265645	2865	2865	2865	2865	0
384	20240102	145100	125265645	2865	2865	2865	2865	0
385	20240102	145000	125265645	2865	2865	2865	2865	0
386	20240102	144900	125265645	2865	2865	2865	2865	1000
387	20240102	144800	122400645	2865	2865	2865	2865	0
388	20240102	144700	122400645	2865	2865	2865	2865	10
389	20240102	144600	122371995	2870	2870	2870	2870	9
390	20240102	144500	122346165	2870	2870	2870	2870	20
391	20240102	144400	122288765	2865	2865	2865	2865	1000
392	20240102	144300	119423765	2870	2870	2870	2870	1
393	20240102	144200	119420895	2870	2870	2870	2870	0
394	20240102	144100	119420895	2870	2870	2870	2870	0
395	20240102	144000	119420895	2870	2870	2870	2870	0
396	20240102	143900	119420895	2870	2870	2870	2870	10
397	20240102	143800	119392195	2870	2870	2870	2870	11
398	20240102	143700	119360625	2870	2870	2870	2870	6989
399	20240102	143600	99302195	2870	2870	2870	2870	0
400	20240102	143500	99302195	2870	2870	2870	2870	500
401	20240102	143400	97867195	2870	2870	2870	2870	0
402	20240102	143300	97867195	2870	2870	2870	2870	872
403	20240102	143200	95364555	2870	2870	2870	2870	0
404	20240102	143100	95364555	2870	2870	2870	2870	101
405	20240102	143000	95074685	2870	2870	2870	2870	7206
406	20240102	142900	74393465	2870	2870	2870	2870	7
407	20240102	142800	74373375	2870	2870	2870	2870	0
408	20240102	142700	74373375	2870	2870	2870	2870	601
409	20240102	142600	72648505	2870	2870	2870	2870	1400
410	20240102	142500	68630505	2865	2865	2865	2865	0
411	20240102	142400	68630505	2865	2865	2865	2865	0
412	20240102	142300	68630505	2865	2865	2865	2865	0
413	20240102	142200	68630505	2865	2865	2865	2865	0
414	20240102	142100	68630505	2865	2865	2865	2865	536
415	20240102	142000	67094865	2865	2865	2865	2865	1085
416	20240102	141900	63986340	2865	2865	2865	2865	915
417	20240102	141800	61364865	2865	2865	2865	2865	1028
418	20240102	141700	58419645	2865	2865	2865	2865	100
419	20240102	141600	58133145	2865	2865	2865	2865	34
420	20240102	141500	58035735	2865	2865	2865	2865	838
421	20240102	141400	55634865	2870	2870	2870	2870	0
422	20240102	141300	55634865	2870	2870	2870	2870	0
423	20240102	141200	55634865	2870	2870	2870	2870	0
424	20240102	141100	55634865	2870	2870	2870	2870	10
425	20240102	141000	55606165	2870	2870	2870	2870	0
426	20240102	140900	55606165	2870	2870	2870	2870	0
427	20240102	140800	55606165	2870	2870	2870	2870	1
428	20240102	140700	55603295	2870	2870	2870	2870	0
429	20240102	140600	55603295	2870	2870	2870	2870	0
430	20240102	140500	55603295	2870	2870	2870	2870	0
431	20240102	140400	55603295	2870	2870	2870	2870	0
432	20240102	140300	55603295	2870	2870	2870	2870	0
433	20240102	140200	55603295	2870	2870	2870	2870	5
434	20240102	140100	55588945	2870	2870	2870	2870	1
435	20240102	140000	55586075	2870	2870	2870	2870	1
436	20240102	135900	55583205	2870	2870	2870	2870	0
437	20240102	135800	55583205	2870	2870	2870	2870	0
438	20240102	135700	55583205	2870	2870	2870	2870	0
439	20240102	135600	55583205	2870	2870	2870	2870	10
440	20240102	135500	55554505	2870	2870	2870	2870	20
441	20240102	135400	55497105	2865	2865	2865	2865	0
442	20240102	135300	55497105	2865	2865	2865	2865	91
443	20240102	135200	55236390	2865	2865	2865	2865	300
444	20240102	135100	54376890	2865	2865	2865	2865	140
445	20240102	135000	53975790	2865	2865	2865	2865	0
446	20240102	134900	53975790	2865	2865	2865	2865	84
447	20240102	134800	53735130	2865	2865	2865	2865	33
448	20240102	134700	53640585	2860	2860	2860	2860	0
449	20240102	134600	53640585	2860	2865	2865	2860	474
450	20240102	134500	52284780	2865	2865	2865	2865	1
451	20240102	134400	52281915	2865	2865	2865	2865	34
452	20240102	134300	52184505	2865	2865	2865	2865	0
453	20240102	134200	52184505	2865	2865	2865	2865	33
454	20240102	134100	52089960	2865	2865	2865	2865	1
455	20240102	134000	52087095	2865	2865	2865	2865	33
456	20240102	133900	51992550	2865	2865	2865	2865	34
457	20240102	133800	51895140	2865	2865	2865	2865	0
458	20240102	133700	51895140	2865	2865	2865	2865	35
459	20240102	133600	51794865	2865	2865	2865	2865	0
460	20240102	133500	51794865	2865	2865	2865	2865	33
461	20240102	133400	51700320	2865	2865	2865	2865	0
462	20240102	133300	51700320	2865	2865	2865	2865	34
463	20240102	133200	51602910	2865	2865	2865	2865	33
464	20240102	133100	51508365	2860	2860	2860	2860	0
465	20240102	133000	51508365	2860	2865	2865	2860	93
466	20240102	132900	51241970	2865	2865	2865	2865	0
467	20240102	132800	51241970	2865	2860	2865	2860	183
468	20240102	132700	50718410	2860	2860	2860	2860	450
469	20240102	132600	49431410	2860	2860	2860	2860	33
470	20240102	132500	49337030	2860	2860	2860	2860	0
471	20240102	132400	49337030	2860	2860	2860	2860	33
472	20240102	132300	49242650	2860	2860	2860	2860	34
473	20240102	132200	49145410	2860	2860	2860	2860	0
474	20240102	132100	49145410	2860	2860	2860	2860	35
475	20240102	132000	49045310	2860	2860	2860	2860	0
476	20240102	131900	49045310	2860	2860	2860	2860	36
477	20240102	131800	48942350	2860	2860	2860	2860	0
478	20240102	131700	48942350	2860	2860	2860	2860	35
479	20240102	131600	48842250	2860	2860	2860	2860	133
480	20240102	131500	48461870	2860	2860	2860	2860	0
481	20240102	131400	48461870	2860	2860	2860	2860	37
482	20240102	131300	48356050	2860	2860	2860	2860	0
483	20240102	131200	48356050	2860	2860	2860	2860	34
484	20240102	131100	48258810	2860	2860	2860	2860	0
485	20240102	131000	48258810	2860	2860	2860	2860	34
486	20240102	130900	48161570	2860	2860	2860	2860	0
487	20240102	130800	48161570	2860	2860	2860	2860	48
488	20240102	130700	48024290	2860	2860	2860	2860	35
489	20240102	130600	47924190	2855	2855	2855	2855	190
490	20240102	130500	47381740	2860	2860	2860	2860	41
491	20240102	130400	47264480	2860	2860	2860	2860	100
492	20240102	130300	46978480	2860	2860	2860	2860	76
493	20240102	130200	46761120	2860	2860	2860	2860	0
494	20240102	130100	46761120	2860	2860	2860	2860	33
495	20240102	130000	46666740	2860	2860	2860	2860	34
496	20240102	125900	46569500	2860	2860	2860	2860	0
497	20240102	125800	46569500	2860	2860	2860	2860	33
498	20240102	125700	46475120	2860	2860	2860	2860	5
499	20240102	125600	46460820	2860	2860	2860	2860	33
500	20240102	125500	46366440	2860	2860	2860	2860	0
501	20240102	125400	46366440	2860	2860	2860	2860	34
502	20240102	125300	46269200	2860	2860	2860	2860	0
503	20240102	125200	46269200	2860	2860	2860	2860	33
504	20240102	125100	46174820	2860	2860	2860	2860	133
505	20240102	125000	45794440	2860	2860	2860	2860	0
506	20240102	124900	45794440	2860	2860	2860	2860	35
507	20240102	124800	45694340	2860	2860	2860	2860	0
508	20240102	124700	45694340	2860	2860	2860	2860	33
509	20240102	124600	45599960	2860	2860	2860	2860	0
510	20240102	124500	45599960	2860	2860	2860	2860	82
511	20240102	124400	45365440	2860	2860	2860	2860	36
512	20240102	124300	45262480	2860	2855	2860	2855	8
513	20240102	124200	45239605	2860	2860	2860	2860	34
514	20240102	124100	45142365	2860	2860	2860	2860	0
515	20240102	124000	45142365	2860	2860	2860	2860	43
516	20240102	123900	45019385	2860	2860	2860	2860	0
517	20240102	123800	45019385	2860	2860	2860	2860	34
518	20240102	123700	44922145	2860	2860	2860	2860	100
519	20240102	123600	44636145	2860	2860	2860	2860	87
520	20240102	123500	44387325	2860	2860	2860	2860	33
521	20240102	123400	44292945	2860	2860	2860	2860	50
522	20240102	123300	44149945	2860	2860	2860	2860	34
523	20240102	123200	44052705	2860	2860	2860	2860	0
524	20240102	123100	44052705	2860	2860	2860	2860	712
525	20240102	123000	42016385	2860	2860	2860	2860	0
526	20240102	122900	42016385	2860	2860	2860	2860	33
527	20240102	122800	41922005	2860	2860	2860	2860	0
528	20240102	122700	41922005	2860	2860	2860	2860	34
529	20240102	122600	41824765	2860	2860	2860	2860	353
530	20240102	122500	40815185	2860	2860	2860	2860	0
531	20240102	122400	40815185	2860	2860	2860	2860	153
532	20240102	122300	40377605	2860	2860	2860	2860	0
533	20240102	122200	40377605	2860	2860	2860	2860	34
534	20240102	122100	40280365	2860	2860	2860	2860	0
535	20240102	122000	40280365	2860	2860	2860	2860	33
536	20240102	121900	40185985	2860	2860	2860	2860	33
537	20240102	121800	40091605	2855	2855	2855	2855	0
538	20240102	121700	40091605	2855	2860	2860	2855	72
539	20240102	121600	39885850	2860	2860	2860	2860	0
540	20240102	121500	39885850	2860	2860	2860	2860	33
541	20240102	121400	39791470	2860	2860	2860	2860	2
542	20240102	121300	39785750	2860	2860	2860	2860	33
543	20240102	121200	39691370	2860	2860	2860	2860	0
544	20240102	121100	39691370	2860	2860	2860	2860	36
545	20240102	121000	39588410	2860	2860	2860	2860	33
546	20240102	120900	39494030	2860	2860	2860	2860	1
547	20240102	120800	39491170	2860	2860	2860	2860	38
548	20240102	120700	39382490	2860	2860	2860	2860	0
549	20240102	120600	39382490	2860	2860	2860	2860	67
550	20240102	120500	39190870	2855	2855	2855	2855	0
551	20240102	120400	39190870	2855	2855	2855	2855	28
552	20240102	120300	39110930	2850	2850	2850	2850	390
553	20240102	120200	37999430	2850	2850	2850	2850	400
554	20240102	120100	36859430	2850	2850	2850	2850	210
555	20240102	120000	36260930	2855	2855	2855	2855	37
556	20240102	115900	36155295	2855	2855	2855	2855	33
557	20240102	115800	36061080	2855	2855	2855	2855	0
558	20240102	115700	36061080	2855	2850	2855	2850	34
559	20240102	115600	35964015	2855	2855	2855	2855	34
560	20240102	115500	35866945	2860	2860	2860	2860	0
561	20240102	115400	35866945	2860	2860	2860	2860	66
562	20240102	115300	35678185	2860	2860	2860	2860	0
563	20240102	115200	35678185	2860	2860	2860	2860	0
564	20240102	115100	35678185	2860	2860	2860	2860	1
565	20240102	115000	35675325	2860	2860	2860	2860	67
566	20240102	114900	35483705	2860	2860	2860	2860	0
567	20240102	114800	35483705	2860	2860	2860	2860	0
568	20240102	114700	35483705	2860	2860	2860	2860	59
569	20240102	114600	35314965	2855	2855	2855	2855	0
570	20240102	114500	35314965	2855	2855	2855	2855	8
571	20240102	114400	35292125	2855	2855	2855	2855	112
572	20240102	114300	34972365	2855	2860	2860	2855	533
573	20240102	114200	33450485	2860	2860	2860	2860	80
574	20240102	114100	33221685	2860	2860	2860	2860	33
575	20240102	114000	33127305	2855	2855	2855	2855	0
576	20240102	113900	33127305	2855	2860	2860	2855	35
577	20240102	113800	33027210	2860	2860	2860	2860	33
578	20240102	113700	32932830	2860	2860	2860	2860	0
579	20240102	113600	32932830	2860	2860	2860	2860	33
580	20240102	113500	32838450	2860	2860	2860	2860	0
581	20240102	113400	32838450	2860	2860	2860	2860	35
582	20240102	113300	32738350	2860	2860	2860	2860	10
583	20240102	113200	32709750	2860	2860	2860	2860	33
584	20240102	113100	32615370	2855	2855	2855	2855	471
585	20240102	113000	31270665	2855	2855	2855	2855	1010
586	20240102	112900	28387115	2855	2855	2855	2855	34
587	20240102	112800	28290045	2855	2855	2855	2855	0
588	20240102	112700	28290045	2855	2855	2855	2855	33
589	20240102	112600	28195830	2850	2850	2850	2850	20
590	20240102	112500	28138830	2855	2855	2855	2855	33
591	20240102	112400	28044615	2855	2855	2855	2855	0
592	20240102	112300	28044615	2855	2850	2855	2850	35
593	20240102	112200	27944695	2855	2855	2855	2855	34
594	20240102	112100	27847625	2855	2855	2855	2855	351
595	20240102	112000	26845520	2860	2860	2860	2860	44
596	20240102	111900	26719680	2855	2855	2855	2855	0
597	20240102	111800	26719680	2855	2855	2855	2855	23
598	20240102	111700	26654015	2855	2855	2855	2855	0
599	20240102	111600	26654015	2855	2855	2855	2855	33
600	20240102	111500	26559800	2855	2855	2855	2855	37
601	20240102	111400	26454165	2855	2855	2855	2855	4
602	20240102	111300	26442745	2855	2855	2855	2855	34
603	20240102	111200	26345675	2855	2855	2855	2855	51
604	20240102	111100	26200070	2855	2855	2860	2855	1034
605	20240102	111000	23247835	2855	2855	2855	2855	3
606	20240102	110900	23239270	2855	2855	2855	2855	33
607	20240102	110800	23145055	2855	2855	2855	2855	0
608	20240102	110700	23145055	2855	2855	2855	2855	34
609	20240102	110600	23047985	2855	2855	2855	2855	33
610	20240102	110500	22953770	2855	2855	2855	2855	0
611	20240102	110400	22953770	2855	2855	2855	2855	33
612	20240102	110300	22859555	2855	2855	2855	2855	0
613	20240102	110200	22859555	2855	2855	2855	2855	34
614	20240102	110100	22762485	2855	2855	2855	2855	1
615	20240102	110000	22759630	2855	2855	2855	2855	33
616	20240102	105900	22665415	2855	2855	2855	2855	33
617	20240102	105800	22571200	2855	2855	2855	2855	2
618	20240102	105700	22565490	2855	2855	2855	2855	34
619	20240102	105600	22468420	2850	2850	2850	2850	1856
620	20240102	105500	17178820	2855	2855	2855	2855	34
621	20240102	105400	17081750	2855	2855	2855	2855	0
622	20240102	105300	17081750	2855	2855	2855	2855	33
623	20240102	105200	16987535	2855	2855	2855	2855	0
624	20240102	105100	16987535	2855	2855	2855	2855	34
625	20240102	105000	16890465	2850	2850	2850	2850	16
626	20240102	104900	16844865	2850	2850	2850	2850	0
627	20240102	104800	16844865	2850	2850	2850	2850	100
628	20240102	104700	16559865	2855	2855	2855	2855	0
629	20240102	104600	16559865	2855	2855	2855	2855	1
630	20240102	104500	16557010	2855	2855	2855	2855	1
631	20240102	104400	16554155	2855	2855	2855	2855	2
632	20240102	104300	16548445	2855	2855	2855	2855	0
633	20240102	104200	16548445	2855	2855	2855	2855	0
634	20240102	104100	16548445	2855	2855	2855	2855	2
635	20240102	104000	16542735	2855	2855	2855	2855	2
636	20240102	103900	16537025	2855	2855	2855	2855	0
637	20240102	103800	16537025	2855	2855	2855	2855	355
638	20240102	103700	15523500	2855	2855	2855	2855	1
639	20240102	103600	15520645	2855	2855	2855	2855	1
640	20240102	103500	15517790	2855	2850	2855	2850	1002
641	20240102	103400	12662080	2855	2855	2860	2855	1101
642	20240102	103300	9518720	2860	2860	2860	2860	0
643	20240102	103200	9518720	2860	2860	2860	2860	35
644	20240102	103100	9418620	2860	2860	2860	2860	3
645	20240102	103000	9410040	2860	2860	2860	2860	4
646	20240102	102900	9398600	2855	2855	2855	2855	1
647	20240102	102800	9395745	2860	2860	2860	2860	56
648	20240102	102700	9235585	2860	2860	2860	2860	0
649	20240102	102600	9235585	2860	2860	2860	2860	0
650	20240102	102500	9235585	2860	2845	2860	2845	501
651	20240102	102400	7802745	2850	2850	2850	2850	1
652	20240102	102300	7799895	2840	2840	2840	2840	0
653	20240102	102200	7799895	2840	2845	2845	2840	115
654	20240102	102100	7473035	2860	2860	2860	2860	0
655	20240102	102000	7473035	2860	2860	2860	2860	0
656	20240102	101900	7473035	2860	2860	2860	2860	453
657	20240102	101800	6177455	2860	2860	2860	2860	2
658	20240102	101700	6171735	2860	2860	2860	2860	1
659	20240102	101600	6168875	2860	2860	2860	2860	20
660	20240102	101500	6111675	2860	2860	2860	2860	70
661	20240102	101400	5911475	2860	2860	2860	2860	309
662	20240102	101300	5027735	2860	2845	2860	2845	1352
663	20240102	101200	1172915	2840	2840	2840	2840	0
664	20240102	101100	1172915	2840	2840	2840	2840	73
665	20240102	101000	965595	2840	2840	2840	2840	0
666	20240102	100900	965595	2840	2840	2840	2840	1
667	20240102	100800	962755	2840	2840	2840	2840	0
668	20240102	100700	962755	2840	2840	2840	2840	110
669	20240102	100600	650355	2840	2840	2840	2840	2
670	20240102	100500	644675	2835	2840	2840	2835	2
671	20240102	100400	639000	2840	2840	2840	2840	0
672	20240102	100300	639000	2840	2840	2840	2840	4
673	20240102	100200	627640	2840	2840	2840	2840	70
674	20240102	100100	428840	2840	2840	2840	2840	0
675	20240102	100000	428840	2840	2840	2840	2840	151