KissMeData/023000/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	190700	21213525	2980	2980	2980	2980	970
3	20240109	190600	21213525	2980	2980	2980	2980	0
4	20240109	190500	21213525	2980	2980	2980	2980	0
5	20240109	190400	21213525	2980	2980	2980	2980	0
6	20240109	190300	21213525	2980	2980	2980	2980	0
7	20240109	190200	21213525	2980	2980	2980	2980	0
8	20240109	190100	21213525	2980	2980	2980	2980	0
9	20240109	190000	21213525	2980	2980	2980	2980	0
10	20240109	185900	21213525	2980	2980	2980	2980	0
11	20240109	185800	21213525	2980	2980	2980	2980	0
12	20240109	185700	21213525	2980	2980	2980	2980	0
13	20240109	185600	21213525	2980	2980	2980	2980	0
14	20240109	185500	21213525	2980	2980	2980	2980	0
15	20240109	185400	21213525	2980	2980	2980	2980	0
16	20240109	185300	21213525	2980	2980	2980	2980	0
17	20240109	185200	21213525	2980	2980	2980	2980	0
18	20240109	185100	21213525	2980	2980	2980	2980	0
19	20240109	185000	21213525	2980	2980	2980	2980	0
20	20240109	184900	21213525	2980	2980	2980	2980	0
21	20240109	184800	21213525	2980	2980	2980	2980	0
22	20240109	184700	21213525	2980	2980	2980	2980	0
23	20240109	184600	21213525	2980	2980	2980	2980	0
24	20240109	184500	21213525	2980	2980	2980	2980	0
25	20240109	184400	21213525	2980	2980	2980	2980	0
26	20240109	184300	21213525	2980	2980	2980	2980	0
27	20240109	184200	21213525	2980	2980	2980	2980	0
28	20240109	184100	21213525	2980	2980	2980	2980	0
29	20240109	184000	21213525	2980	2980	2980	2980	0
30	20240109	183900	21213525	2980	2980	2980	2980	0
31	20240109	183800	21213525	2980	2980	2980	2980	0
32	20240109	183700	21213525	2980	2980	2980	2980	970
33	20240109	183600	21213525	2980	2980	2980	2980	0
34	20240109	183500	21213525	2980	2980	2980	2980	0
35	20240109	183400	21213525	2980	2980	2980	2980	0
36	20240109	183300	21213525	2980	2980	2980	2980	0
37	20240109	183200	21213525	2980	2980	2980	2980	0
38	20240109	183100	21213525	2980	2980	2980	2980	0
39	20240109	183000	21213525	2980	2980	2980	2980	0
40	20240109	182900	21213525	2980	2980	2980	2980	0
41	20240109	182800	21213525	2980	2980	2980	2980	0
42	20240109	182700	21213525	2980	2980	2980	2980	0
43	20240109	182600	21213525	2980	2980	2980	2980	0
44	20240109	182500	21213525	2980	2980	2980	2980	0
45	20240109	182400	21213525	2980	2980	2980	2980	0
46	20240109	182300	21213525	2980	2980	2980	2980	0
47	20240109	182200	21213525	2980	2980	2980	2980	0
48	20240109	182100	21213525	2980	2980	2980	2980	0
49	20240109	182000	21213525	2980	2980	2980	2980	0
50	20240109	181900	21213525	2980	2980	2980	2980	0
51	20240109	181800	21213525	2980	2980	2980	2980	0
52	20240109	181700	21213525	2980	2980	2980	2980	0
53	20240109	181600	21213525	2980	2980	2980	2980	0
54	20240109	181500	21213525	2980	2980	2980	2980	0
55	20240109	181400	21213525	2980	2980	2980	2980	0
56	20240109	181300	21213525	2980	2980	2980	2980	0
57	20240109	181200	21213525	2980	2980	2980	2980	0
58	20240109	181100	21213525	2980	2980	2980	2980	0
59	20240109	181000	21213525	2980	2980	2980	2980	0
60	20240109	180900	21213525	2980	2980	2980	2980	0
61	20240109	180800	21213525	2980	2980	2980	2980	0
62	20240109	180700	21213525	2980	2980	2980	2980	970
63	20240109	180600	21213525	2980	2980	2980	2980	0
64	20240109	180500	21213525	2980	2980	2980	2980	0
65	20240109	180400	21213525	2980	2980	2980	2980	0
66	20240109	180300	21213525	2980	2980	2980	2980	0
67	20240109	180200	21213525	2980	2980	2980	2980	0
68	20240109	180100	21213525	2980	2980	2980	2980	0
69	20240109	180000	21213525	2980	2980	2980	2980	0
70	20240109	175900	21213525	2980	2980	2980	2980	0
71	20240109	175800	21213525	2980	2980	2980	2980	0
72	20240109	175700	21213525	2980	2980	2980	2980	0
73	20240109	175600	21213525	2980	2980	2980	2980	0
74	20240109	175500	21213525	2980	2980	2980	2980	0
75	20240109	175400	21213525	2980	2980	2980	2980	0
76	20240109	175300	21213525	2980	2980	2980	2980	0
77	20240109	175200	21213525	2980	2980	2980	2980	0
78	20240109	175100	21213525	2980	2980	2980	2980	0
79	20240109	175000	21213525	2980	2980	2980	2980	0
80	20240109	174900	21213525	2980	2980	2980	2980	0
81	20240109	174800	21213525	2980	2980	2980	2980	0
82	20240109	174700	21213525	2980	2980	2980	2980	0
83	20240109	174600	21213525	2980	2980	2980	2980	0
84	20240109	174500	21213525	2980	2980	2980	2980	0
85	20240109	174400	21213525	2980	2980	2980	2980	0
86	20240109	174300	21213525	2980	2980	2980	2980	0
87	20240109	174200	21213525	2980	2980	2980	2980	0
88	20240109	174100	21213525	2980	2980	2980	2980	0
89	20240109	174000	21213525	2980	2980	2980	2980	0
90	20240109	173900	21213525	2980	2980	2980	2980	0
91	20240109	173800	21213525	2980	2980	2980	2980	0
92	20240109	173700	21213525	2980	2980	2980	2980	970
93	20240109	173600	21213525	2980	2980	2980	2980	0
94	20240109	173500	21213525	2980	2980	2980	2980	0
95	20240109	173400	21213525	2980	2980	2980	2980	0
96	20240109	173300	21213525	2980	2980	2980	2980	0
97	20240109	173200	21213525	2980	2980	2980	2980	0
98	20240109	173100	21213525	2980	2980	2980	2980	0
99	20240109	173000	21213525	2980	2980	2980	2980	0
100	20240109	172900	21213525	2980	2980	2980	2980	0
101	20240109	172800	21213525	2980	2980	2980	2980	0
102	20240109	172700	21213525	2980	2980	2980	2980	0
103	20240109	172600	21213525	2980	2980	2980	2980	0
104	20240109	172500	21213525	2980	2980	2980	2980	0
105	20240109	172400	21213525	2980	2980	2980	2980	0
106	20240109	172300	21213525	2980	2980	2980	2980	0
107	20240109	172200	21213525	2980	2980	2980	2980	0
108	20240109	172100	21213525	2980	2980	2980	2980	0
109	20240109	172000	21213525	2980	2980	2980	2980	0
110	20240109	171900	21213525	2980	2980	2980	2980	0
111	20240109	171800	21213525	2980	2980	2980	2980	0
112	20240109	171700	21213525	2980	2980	2980	2980	0
113	20240109	171600	21213525	2980	2980	2980	2980	0
114	20240109	171500	21213525	2980	2980	2980	2980	0
115	20240109	171400	21213525	2980	2980	2980	2980	0
116	20240109	171300	21213525	2980	2980	2980	2980	0
117	20240109	171200	21213525	2980	2980	2980	2980	0
118	20240109	171100	21213525	2980	2980	2980	2980	0
119	20240109	171000	21213525	2980	2980	2980	2980	0
120	20240109	170900	21213525	2980	2980	2980	2980	0
121	20240109	170800	21213525	2980	2980	2980	2980	0
122	20240109	170700	21213525	2980	2980	2980	2980	970
123	20240109	170600	21213525	2980	2980	2980	2980	0
124	20240109	170500	21213525	2980	2980	2980	2980	0
125	20240109	170400	21213525	2980	2980	2980	2980	0
126	20240109	170300	21213525	2980	2980	2980	2980	0
127	20240109	170200	21213525	2980	2980	2980	2980	0
128	20240109	170100	21213525	2980	2980	2980	2980	0
129	20240109	170000	21213525	2980	2980	2980	2980	0
130	20240109	165900	21213525	2980	2980	2980	2980	0
131	20240109	165800	21213525	2980	2980	2980	2980	0
132	20240109	165700	21213525	2980	2980	2980	2980	0
133	20240109	165600	21213525	2980	2980	2980	2980	0
134	20240109	165500	21213525	2980	2980	2980	2980	0
135	20240109	165400	21213525	2980	2980	2980	2980	0
136	20240109	165300	21213525	2980	2980	2980	2980	0
137	20240109	165200	21213525	2980	2980	2980	2980	0
138	20240109	165100	21213525	2980	2980	2980	2980	0
139	20240109	165000	21213525	2980	2980	2980	2980	0
140	20240109	164900	21213525	2980	2980	2980	2980	0
141	20240109	164800	21213525	2980	2980	2980	2980	0
142	20240109	164700	21213525	2980	2980	2980	2980	0
143	20240109	164600	21213525	2980	2980	2980	2980	0
144	20240109	164500	21213525	2980	2980	2980	2980	0
145	20240109	164400	21213525	2980	2980	2980	2980	0
146	20240109	164300	21213525	2980	2980	2980	2980	0
147	20240109	164200	21213525	2980	2980	2980	2980	0
148	20240109	164100	21213525	2980	2980	2980	2980	0
149	20240109	164000	21213525	2980	2980	2980	2980	0
150	20240109	163900	21213525	2980	2980	2980	2980	0
151	20240109	163800	21213525	2980	2980	2980	2980	0
152	20240109	163700	21213525	2980	2980	2980	2980	970
153	20240109	163600	21213525	2980	2980	2980	2980	0
154	20240109	163500	21213525	2980	2980	2980	2980	0
155	20240109	163400	21213525	2980	2980	2980	2980	0
156	20240109	163300	21213525	2980	2980	2980	2980	0
157	20240109	163200	21213525	2980	2980	2980	2980	0
158	20240109	163100	21213525	2980	2980	2980	2980	0
159	20240109	163000	21213525	2980	2980	2980	2980	0
160	20240109	162900	21213525	2980	2980	2980	2980	0
161	20240109	162800	21213525	2980	2980	2980	2980	0
162	20240109	162700	21213525	2980	2980	2980	2980	0
163	20240109	162600	21213525	2980	2980	2980	2980	0
164	20240109	162500	21213525	2980	2980	2980	2980	0
165	20240109	162400	21213525	2980	2980	2980	2980	0
166	20240109	162300	21213525	2980	2980	2980	2980	0
167	20240109	162200	21213525	2980	2980	2980	2980	0
168	20240109	162100	21213525	2980	2980	2980	2980	0
169	20240109	162000	21213525	2980	2980	2980	2980	0
170	20240109	161900	21213525	2980	2980	2980	2980	0
171	20240109	161800	21213525	2980	2980	2980	2980	0
172	20240109	161700	21213525	2980	2980	2980	2980	0
173	20240109	161600	21213525	2980	2980	2980	2980	0
174	20240109	161500	21213525	2980	2980	2980	2980	0
175	20240109	161400	21213525	2980	2980	2980	2980	0
176	20240109	161300	21213525	2980	2980	2980	2980	0
177	20240109	161200	21213525	2980	2980	2980	2980	0
178	20240109	161100	21213525	2980	2980	2980	2980	0
179	20240109	161000	21213525	2980	2980	2980	2980	0
180	20240109	160900	21213525	2980	2980	2980	2980	0
181	20240109	160800	21213525	2980	2980	2980	2980	0
182	20240109	160700	21213525	2980	2980	2980	2980	970
183	20240109	160600	21213525	2980	2980	2980	2980	0
184	20240109	160500	21213525	2980	2980	2980	2980	0
185	20240109	160400	21213525	2980	2980	2980	2980	0
186	20240109	160300	21213525	2980	2980	2980	2980	0
187	20240109	160200	21213525	2980	2980	2980	2980	0
188	20240109	160100	21213525	2980	2980	2980	2980	0
189	20240109	160000	21213525	2980	2980	2980	2980	0
190	20240109	155900	21213525	2980	2980	2980	2980	0
191	20240109	155800	21213525	2980	2980	2980	2980	0
192	20240109	155700	21213525	2980	2980	2980	2980	0
193	20240109	155600	21213525	2980	2980	2980	2980	0
194	20240109	155500	21213525	2980	2980	2980	2980	0
195	20240109	155400	21213525	2980	2980	2980	2980	0
196	20240109	155300	21213525	2980	2980	2980	2980	0
197	20240109	155200	21213525	2980	2980	2980	2980	0
198	20240109	155100	21213525	2980	2980	2980	2980	0
199	20240109	155000	21213525	2980	2980	2980	2980	0
200	20240109	154900	21213525	2980	2980	2980	2980	0
201	20240109	154800	21213525	2980	2980	2980	2980	0
202	20240109	154700	21213525	2980	2980	2980	2980	0
203	20240109	154600	21213525	2980	2980	2980	2980	0
204	20240109	154500	21213525	2980	2980	2980	2980	0
205	20240109	154400	21213525	2980	2980	2980	2980	0
206	20240109	154300	21213525	2980	2980	2980	2980	0
207	20240109	154200	21213525	2980	2980	2980	2980	0
208	20240109	154100	21213525	2980	2980	2980	2980	0
209	20240109	154000	21213525	2980	2980	2980	2980	0
210	20240109	153900	21213525	2980	2980	2980	2980	0
211	20240109	153800	21213525	2980	2980	2980	2980	0
212	20240109	153700	21213525	2980	2980	2980	2980	970
213	20240109	153600	21213525	2980	2980	2980	2980	0
214	20240109	153500	21213525	2980	2980	2980	2980	0
215	20240109	153400	21213525	2980	2980	2980	2980	0
216	20240109	153300	21213525	2980	2980	2980	2980	0
217	20240109	153200	21213525	2980	2980	2980	2980	0
218	20240109	153100	21213525	2980	2980	2980	2980	0
219	20240109	153000	21213525	2980	2980	2980	2980	970
220	20240109	152900	18322925	2980	2980	2980	2980	0
221	20240109	152800	18322925	2980	2980	2980	2980	0
222	20240109	152700	18322925	2980	2980	2980	2980	0
223	20240109	152600	18322925	2980	2980	2980	2980	0
224	20240109	152500	18322925	2980	2980	2980	2980	0
225	20240109	152400	18322925	2980	2980	2980	2980	0
226	20240109	152300	18322925	2980	2980	2980	2980	0
227	20240109	152200	18322925	2980	2980	2980	2980	0
228	20240109	152100	18322925	2980	2980	2980	2980	0
229	20240109	152000	18322925	2980	2980	2980	2980	0
230	20240109	151900	18322925	2980	2980	2980	2980	0
231	20240109	151800	18322925	2980	2980	2980	2980	0
232	20240109	151700	18322925	2980	2980	2980	2980	2
233	20240109	151600	18316965	2980	2980	2980	2980	0
234	20240109	151500	18316965	2980	2980	2980	2980	0
235	20240109	151400	18316965	2980	2980	2980	2980	0
236	20240109	151300	18316965	2980	2980	2980	2980	0
237	20240109	151200	18316965	2980	2980	2980	2980	0
238	20240109	151100	18316965	2980	2975	2980	2975	43
239	20240109	151000	18189030	2975	2970	2975	2970	16
240	20240109	150900	18141500	2975	2975	2975	2975	410
241	20240109	150800	16921750	2975	2975	2975	2975	0
242	20240109	150700	16921750	2975	2975	2975	2975	0
243	20240109	150600	16921750	2975	2975	2975	2975	0
244	20240109	150500	16921750	2975	2975	2975	2975	18
245	20240109	150400	16868200	2970	2970	2970	2970	0
246	20240109	150300	16868200	2970	2970	2970	2970	0
247	20240109	150200	16868200	2970	2970	2970	2970	0
248	20240109	150100	16868200	2970	2970	2970	2970	0
249	20240109	150000	16868200	2970	2970	2970	2970	0
250	20240109	145900	16868200	2970	2970	2970	2970	0
251	20240109	145800	16868200	2970	2970	2970	2970	0
252	20240109	145700	16868200	2970	2970	2970	2970	0
253	20240109	145600	16868200	2970	2970	2970	2970	0
254	20240109	145500	16868200	2970	2970	2970	2970	0
255	20240109	145400	16868200	2970	2970	2970	2970	0
256	20240109	145300	16868200	2970	2970	2970	2970	0
257	20240109	145200	16868200	2970	2970	2970	2970	0
258	20240109	145100	16868200	2970	2970	2970	2970	0
259	20240109	145000	16868200	2970	2970	2970	2970	0
260	20240109	144900	16868200	2970	2970	2970	2970	0
261	20240109	144800	16868200	2970	2970	2970	2970	0
262	20240109	144700	16868200	2970	2970	2970	2970	0
263	20240109	144600	16868200	2970	2970	2970	2970	0
264	20240109	144500	16868200	2970	2970	2970	2970	0
265	20240109	144400	16868200	2970	2970	2970	2970	0
266	20240109	144300	16868200	2970	2970	2970	2970	0
267	20240109	144200	16868200	2970	2970	2970	2970	0
268	20240109	144100	16868200	2970	2970	2970	2970	0
269	20240109	144000	16868200	2970	2970	2970	2970	0
270	20240109	143900	16868200	2970	2970	2970	2970	1
271	20240109	143800	16865230	2970	2970	2970	2970	0
272	20240109	143700	16865230	2970	2970	2970	2970	0
273	20240109	143600	16865230	2970	2970	2970	2970	400
274	20240109	143500	15677230	2975	2975	2975	2975	0
275	20240109	143400	15677230	2975	2975	2975	2975	0
276	20240109	143300	15677230	2975	2975	2975	2975	0
277	20240109	143200	15677230	2975	2975	2975	2975	0
278	20240109	143100	15677230	2975	2975	2975	2975	0
279	20240109	143000	15677230	2975	2975	2975	2975	0
280	20240109	142900	15677230	2975	2975	2975	2975	0
281	20240109	142800	15677230	2975	2975	2975	2975	0
282	20240109	142700	15677230	2975	2975	2975	2975	0
283	20240109	142600	15677230	2975	2975	2975	2975	0
284	20240109	142500	15677230	2975	2975	2975	2975	0
285	20240109	142400	15677230	2975	2975	2975	2975	0
286	20240109	142300	15677230	2975	2975	2975	2975	0
287	20240109	142200	15677230	2975	2975	2975	2975	0
288	20240109	142100	15677230	2975	2975	2975	2975	0
289	20240109	142000	15677230	2975	2975	2975	2975	0
290	20240109	141900	15677230	2975	2975	2975	2975	0
291	20240109	141800	15677230	2975	2975	2975	2975	0
292	20240109	141700	15677230	2975	2975	2975	2975	0
293	20240109	141600	15677230	2975	2975	2975	2975	0
294	20240109	141500	15677230	2975	2975	2975	2975	0
295	20240109	141400	15677230	2975	2975	2975	2975	0
296	20240109	141300	15677230	2975	2975	2975	2975	0
297	20240109	141200	15677230	2975	2975	2975	2975	0
298	20240109	141100	15677230	2975	2975	2975	2975	9
299	20240109	141000	15650455	2975	2975	2975	2975	0
300	20240109	140900	15650455	2975	2975	2975	2975	0
301	20240109	140800	15650455	2975	2975	2975	2975	0
302	20240109	140700	15650455	2975	2975	2975	2975	0
303	20240109	140600	15650455	2975	2975	2975	2975	0
304	20240109	140500	15650455	2975	2975	2975	2975	0
305	20240109	140400	15650455	2975	2975	2975	2975	0
306	20240109	140300	15650455	2975	2975	2975	2975	0
307	20240109	140200	15650455	2975	2975	2975	2975	0
308	20240109	140100	15650455	2975	2975	2975	2975	0
309	20240109	140000	15650455	2975	2975	2975	2975	0
310	20240109	135900	15650455	2975	2975	2975	2975	0
311	20240109	135800	15650455	2975	2975	2975	2975	0
312	20240109	135700	15650455	2975	2975	2975	2975	0
313	20240109	135600	15650455	2975	2975	2975	2975	0
314	20240109	135500	15650455	2975	2975	2975	2975	0
315	20240109	135400	15650455	2975	2975	2975	2975	0
316	20240109	135300	15650455	2975	2975	2975	2975	0
317	20240109	135200	15650455	2975	2975	2975	2975	0
318	20240109	135100	15650455	2975	2975	2975	2975	0
319	20240109	135000	15650455	2975	2975	2975	2975	0
320	20240109	134900	15650455	2975	2975	2975	2975	0
321	20240109	134800	15650455	2975	2975	2975	2975	0
322	20240109	134700	15650455	2975	2975	2975	2975	0
323	20240109	134600	15650455	2975	2975	2975	2975	0
324	20240109	134500	15650455	2975	2975	2975	2975	0
325	20240109	134400	15650455	2975	2975	2975	2975	0
326	20240109	134300	15650455	2975	2975	2975	2975	0
327	20240109	134200	15650455	2975	2975	2975	2975	0
328	20240109	134100	15650455	2975	2975	2975	2975	0
329	20240109	134000	15650455	2975	2975	2975	2975	0
330	20240109	133900	15650455	2975	2975	2975	2975	0
331	20240109	133800	15650455	2975	2975	2975	2975	0
332	20240109	133700	15650455	2975	2975	2975	2975	0
333	20240109	133600	15650455	2975	2975	2975	2975	0
334	20240109	133500	15650455	2975	2975	2975	2975	0
335	20240109	133400	15650455	2975	2975	2975	2975	0
336	20240109	133300	15650455	2975	2975	2975	2975	0
337	20240109	133200	15650455	2975	2975	2975	2975	0
338	20240109	133100	15650455	2975	2975	2975	2975	0
339	20240109	133000	15650455	2975	2975	2975	2975	0
340	20240109	132900	15650455	2975	2975	2975	2975	0
341	20240109	132800	15650455	2975	2975	2975	2975	0
342	20240109	132700	15650455	2975	2975	2975	2975	0
343	20240109	132600	15650455	2975	2975	2975	2975	0
344	20240109	132500	15650455	2975	2975	2975	2975	0
345	20240109	132400	15650455	2975	2975	2975	2975	0
346	20240109	132300	15650455	2975	2975	2975	2975	0
347	20240109	132200	15650455	2975	2975	2975	2975	0
348	20240109	132100	15650455	2975	2975	2975	2975	0
349	20240109	132000	15650455	2975	2975	2975	2975	0
350	20240109	131900	15650455	2975	2975	2975	2975	0
351	20240109	131800	15650455	2975	2975	2975	2975	0
352	20240109	131700	15650455	2975	2975	2975	2975	0
353	20240109	131600	15650455	2975	2975	2975	2975	0
354	20240109	131500	15650455	2975	2975	2975	2975	0
355	20240109	131400	15650455	2975	2975	2975	2975	0
356	20240109	131300	15650455	2975	2975	2975	2975	0
357	20240109	131200	15650455	2975	2975	2975	2975	0
358	20240109	131100	15650455	2975	2975	2975	2975	0
359	20240109	131000	15650455	2975	2975	2975	2975	0
360	20240109	130900	15650455	2975	2975	2975	2975	0
361	20240109	130800	15650455	2975	2975	2975	2975	0
362	20240109	130700	15650455	2975	2975	2975	2975	0
363	20240109	130600	15650455	2975	2975	2975	2975	0
364	20240109	130500	15650455	2975	2975	2975	2975	21
365	20240109	130400	15587980	2980	2980	2980	2980	0
366	20240109	130300	15587980	2980	2980	2980	2980	0
367	20240109	130200	15587980	2980	2980	2980	2980	0
368	20240109	130100	15587980	2980	2980	2980	2980	0
369	20240109	130000	15587980	2980	2980	2980	2980	0
370	20240109	125900	15587980	2980	2980	2980	2980	5
371	20240109	125800	15573080	2975	2975	2975	2975	0
372	20240109	125700	15573080	2975	2975	2975	2975	0
373	20240109	125600	15573080	2975	2975	2975	2975	0
374	20240109	125500	15573080	2975	2975	2975	2975	0
375	20240109	125400	15573080	2975	2975	2975	2975	0
376	20240109	125300	15573080	2975	2975	2975	2975	0
377	20240109	125200	15573080	2975	2975	2975	2975	0
378	20240109	125100	15573080	2975	2975	2975	2975	0
379	20240109	125000	15573080	2975	2975	2975	2975	0
380	20240109	124900	15573080	2975	2975	2975	2975	0
381	20240109	124800	15573080	2975	2975	2975	2975	0
382	20240109	124700	15573080	2975	2975	2975	2975	0
383	20240109	124600	15573080	2975	2975	2975	2975	0
384	20240109	124500	15573080	2975	2975	2975	2975	0
385	20240109	124400	15573080	2975	2975	2975	2975	0
386	20240109	124300	15573080	2975	2975	2975	2975	0
387	20240109	124200	15573080	2975	2975	2975	2975	0
388	20240109	124100	15573080	2975	2975	2975	2975	0
389	20240109	124000	15573080	2975	2975	2975	2975	0
390	20240109	123900	15573080	2975	2975	2975	2975	0
391	20240109	123800	15573080	2975	2975	2975	2975	0
392	20240109	123700	15573080	2975	2975	2975	2975	0
393	20240109	123600	15573080	2975	2975	2975	2975	0
394	20240109	123500	15573080	2975	2975	2975	2975	0
395	20240109	123400	15573080	2975	2975	2975	2975	0
396	20240109	123300	15573080	2975	2975	2975	2975	0
397	20240109	123200	15573080	2975	2975	2975	2975	0
398	20240109	123100	15573080	2975	2975	2975	2975	0
399	20240109	123000	15573080	2975	2975	2975	2975	0
400	20240109	122900	15573080	2975	2975	2980	2975	36
401	20240109	122800	15465975	2980	2980	2980	2980	0
402	20240109	122700	15465975	2980	2980	2980	2980	0
403	20240109	122600	15465975	2980	2980	2980	2980	0
404	20240109	122500	15465975	2980	2980	2980	2980	0
405	20240109	122400	15465975	2980	2975	2980	2975	2
406	20240109	122300	15460020	2975	2975	2975	2975	85
407	20240109	122200	15207145	2975	2975	2975	2975	144
408	20240109	122100	14778745	2970	2970	2970	2970	0
409	20240109	122000	14778745	2970	2970	2970	2970	0
410	20240109	121900	14778745	2970	2970	2970	2970	2
411	20240109	121800	14772805	2970	2970	2970	2970	0
412	20240109	121700	14772805	2970	2970	2970	2970	0
413	20240109	121600	14772805	2970	2970	2970	2970	32
414	20240109	121500	14677765	2970	2970	2970	2970	0
415	20240109	121400	14677765	2970	2970	2970	2970	0
416	20240109	121300	14677765	2970	2970	2970	2970	0
417	20240109	121200	14677765	2970	2970	2970	2970	0
418	20240109	121100	14677765	2970	2970	2970	2970	0
419	20240109	121000	14677765	2970	2970	2970	2970	4
420	20240109	120900	14665885	2975	2975	2975	2975	0
421	20240109	120800	14665885	2975	2975	2975	2975	0
422	20240109	120700	14665885	2975	2975	2975	2975	0
423	20240109	120600	14665885	2975	2975	2975	2975	0
424	20240109	120500	14665885	2975	2975	2975	2975	0
425	20240109	120400	14665885	2975	2975	2975	2975	0
426	20240109	120300	14665885	2975	2975	2975	2975	0
427	20240109	120200	14665885	2975	2975	2975	2975	0
428	20240109	120100	14665885	2975	2975	2975	2975	0
429	20240109	120000	14665885	2975	2975	2975	2975	0
430	20240109	115900	14665885	2975	2975	2975	2975	0
431	20240109	115800	14665885	2975	2975	2975	2975	22
432	20240109	115700	14600435	2975	2975	2975	2975	0
433	20240109	115600	14600435	2975	2975	2975	2975	0
434	20240109	115500	14600435	2975	2975	2975	2975	0
435	20240109	115400	14600435	2975	2975	2975	2975	5
436	20240109	115300	14585560	2980	2980	2980	2980	0
437	20240109	115200	14585560	2980	2980	2980	2980	0
438	20240109	115100	14585560	2980	2975	2980	2975	493
439	20240109	115000	13116425	2980	2980	2980	2980	0
440	20240109	114900	13116425	2980	2975	2980	2975	2
441	20240109	114800	13110470	2970	2970	2970	2970	0
442	20240109	114700	13110470	2970	2970	2970	2970	0
443	20240109	114600	13110470	2970	2970	2970	2970	0
444	20240109	114500	13110470	2970	2970	2970	2970	0
445	20240109	114400	13110470	2970	2970	2970	2970	0
446	20240109	114300	13110470	2970	2970	2970	2970	0
447	20240109	114200	13110470	2970	2970	2970	2970	0
448	20240109	114100	13110470	2970	2970	2970	2970	1
449	20240109	114000	13107500	2980	2980	2980	2980	0
450	20240109	113900	13107500	2980	2980	2980	2980	0
451	20240109	113800	13107500	2980	2980	2980	2980	0
452	20240109	113700	13107500	2980	2970	2980	2970	1050
453	20240109	113600	9978510	2970	2970	2970	2970	0
454	20240109	113500	9978510	2970	2970	2970	2970	0
455	20240109	113400	9978510	2970	2970	2970	2970	0
456	20240109	113300	9978510	2970	2970	2970	2970	5
457	20240109	113200	9963660	2970	2970	2970	2970	0
458	20240109	113100	9963660	2970	2970	2970	2970	1
459	20240109	113000	9960690	2965	2965	2965	2965	0
460	20240109	112900	9960690	2965	2965	2965	2965	0
461	20240109	112800	9960690	2965	2965	2965	2965	1
462	20240109	112700	9957725	2965	2965	2965	2965	2
463	20240109	112600	9951795	2965	2965	2965	2965	0
464	20240109	112500	9951795	2965	2965	2965	2965	1
465	20240109	112400	9948830	2965	2965	2965	2965	0
466	20240109	112300	9948830	2965	2965	2965	2965	0
467	20240109	112200	9948830	2965	2965	2965	2965	0
468	20240109	112100	9948830	2965	2965	2965	2965	0
469	20240109	112000	9948830	2965	2965	2965	2965	0
470	20240109	111900	9948830	2965	2965	2965	2965	2
471	20240109	111800	9942900	2965	2965	2965	2965	0
472	20240109	111700	9942900	2965	2965	2965	2965	0
473	20240109	111600	9942900	2965	2965	2965	2965	0
474	20240109	111500	9942900	2965	2965	2965	2965	0
475	20240109	111400	9942900	2965	2965	2965	2965	0
476	20240109	111300	9942900	2965	2965	2965	2965	0
477	20240109	111200	9942900	2965	2965	2965	2965	0
478	20240109	111100	9942900	2965	2965	2965	2965	0
479	20240109	111000	9942900	2965	2965	2965	2965	0
480	20240109	110900	9942900	2965	2965	2965	2965	0
481	20240109	110800	9942900	2965	2965	2965	2965	0
482	20240109	110700	9942900	2965	2965	2965	2965	0
483	20240109	110600	9942900	2965	2965	2965	2965	0
484	20240109	110500	9942900	2965	2965	2965	2965	0
485	20240109	110400	9942900	2965	2965	2965	2965	0
486	20240109	110300	9942900	2965	2965	2965	2965	0
487	20240109	110200	9942900	2965	2965	2965	2965	0
488	20240109	110100	9942900	2965	2965	2965	2965	0
489	20240109	110000	9942900	2965	2965	2965	2965	0
490	20240109	105900	9942900	2965	2965	2965	2965	0
491	20240109	105800	9942900	2965	2965	2965	2965	5
492	20240109	105700	9928075	2965	2965	2965	2965	1
493	20240109	105600	9925110	2980	2980	2980	2980	0
494	20240109	105500	9925110	2980	2965	2980	2965	2
495	20240109	105400	9919165	2965	2965	2965	2965	3
496	20240109	105300	9910270	2965	2965	2965	2965	1
497	20240109	105200	9907305	2965	2965	2965	2965	18
498	20240109	105100	9853935	2965	2965	2965	2965	2
499	20240109	105000	9848005	2965	2965	2965	2965	0
500	20240109	104900	9848005	2965	2965	2965	2965	197
501	20240109	104800	9263900	2970	2970	2970	2970	0
502	20240109	104700	9263900	2970	2970	2970	2970	0
503	20240109	104600	9263900	2970	2970	2970	2970	0
504	20240109	104500	9263900	2970	2970	2970	2970	0
505	20240109	104400	9263900	2970	2970	2970	2970	0
506	20240109	104300	9263900	2970	2970	2970	2970	0
507	20240109	104200	9263900	2970	2970	2970	2970	1
508	20240109	104100	9260930	2980	2980	2980	2980	0
509	20240109	104000	9260930	2980	2980	2980	2980	0
510	20240109	103900	9260930	2980	2980	2980	2980	0
511	20240109	103800	9260930	2980	2980	2980	2980	0
512	20240109	103700	9260930	2980	2980	2980	2980	0
513	20240109	103600	9260930	2980	2980	2980	2980	0
514	20240109	103500	9260930	2980	2980	2980	2980	0
515	20240109	103400	9260930	2980	2980	2980	2980	0
516	20240109	103300	9260930	2980	2980	2980	2980	0
517	20240109	103200	9260930	2980	2980	2980	2980	0
518	20240109	103100	9260930	2980	2980	2980	2980	0
519	20240109	103000	9260930	2980	2980	2980	2980	0
520	20240109	102900	9260930	2980	2980	2980	2980	0
521	20240109	102800	9260930	2980	2980	2980	2980	0
522	20240109	102700	9260930	2980	2980	2980	2980	0
523	20240109	102600	9260930	2980	2980	2980	2980	0
524	20240109	102500	9260930	2980	2980	2980	2980	0
525	20240109	102400	9260930	2980	2980	2980	2980	0
526	20240109	102300	9260930	2980	2980	2980	2980	0
527	20240109	102200	9260930	2980	2970	2980	2970	3
528	20240109	102100	9252005	2970	2970	2970	2970	0
529	20240109	102000	9252005	2970	2970	2970	2970	0
530	20240109	101900	9252005	2970	2970	2970	2970	0
531	20240109	101800	9252005	2970	2970	2970	2970	0
532	20240109	101700	9252005	2970	2970	2970	2970	0
533	20240109	101600	9252005	2970	2970	2970	2970	0
534	20240109	101500	9252005	2970	2975	2975	2970	761
535	20240109	101400	6991280	2980	2980	2980	2980	0
536	20240109	101300	6991280	2980	2980	2980	2980	0
537	20240109	101200	6991280	2980	2980	2980	2980	0
538	20240109	101100	6991280	2980	2980	2980	2980	0
539	20240109	101000	6991280	2980	2980	2980	2980	0
540	20240109	100900	6991280	2980	2980	2980	2980	0
541	20240109	100800	6991280	2980	2975	2980	2975	3
542	20240109	100700	6982345	2975	2975	2975	2975	2
543	20240109	100600	6976395	2975	2975	2975	2975	0
544	20240109	100500	6976395	2975	2975	2975	2975	0
545	20240109	100400	6976395	2975	2975	2975	2975	0
546	20240109	100300	6976395	2975	2975	2975	2975	0
547	20240109	100200	6976395	2975	2975	2975	2975	0
548	20240109	100100	6976395	2975	2975	2975	2975	0
549	20240109	100000	6976395	2975	2970	2975	2970	17
550	20240109	095900	6925895	2970	2975	2980	2970	189
551	20240109	095800	6364540	2975	2975	2975	2975	25
552	20240109	095700	6290165	2975	2975	2975	2975	0
553	20240109	095600	6290165	2975	2975	2975	2975	0
554	20240109	095500	6290165	2975	2975	2975	2975	0
555	20240109	095400	6290165	2975	2975	2975	2975	75
556	20240109	095300	6067040	2975	2975	2975	2975	1
557	20240109	095200	6064065	2970	2970	2970	2970	0
558	20240109	095100	6064065	2970	2970	2970	2970	0
559	20240109	095000	6064065	2970	2970	2970	2970	0
560	20240109	094900	6064065	2970	2970	2970	2970	1
561	20240109	094800	6061095	2970	2970	2970	2970	2
562	20240109	094700	6055155	2975	2975	2975	2975	0
563	20240109	094600	6055155	2975	2975	2975	2975	0
564	20240109	094500	6055155	2975	2975	2975	2975	0
565	20240109	094400	6055155	2975	2970	2975	2970	2
566	20240109	094300	6049210	2970	2970	2970	2970	0
567	20240109	094200	6049210	2970	2970	2970	2970	49
568	20240109	094100	5903680	2975	2975	2975	2975	0
569	20240109	094000	5903680	2975	2975	2975	2975	0
570	20240109	093900	5903680	2975	2975	2975	2975	438
571	20240109	093800	4600630	2975	2975	2975	2975	0
572	20240109	093700	4600630	2975	2975	2975	2975	0
573	20240109	093600	4600630	2975	2975	2975	2975	0
574	20240109	093500	4600630	2975	2975	2975	2975	0
575	20240109	093400	4600630	2975	2975	2975	2975	0
576	20240109	093300	4600630	2975	2975	2975	2975	5
577	20240109	093200	4585755	2975	2975	2975	2975	200
578	20240109	093100	3990755	2975	2970	2975	2970	2
579	20240109	093000	3984810	2970	2970	2970	2970	0
580	20240109	092900	3984810	2970	2970	2970	2970	0
581	20240109	092800	3984810	2970	2970	2970	2970	50
582	20240109	092700	3836310	2970	2970	2970	2970	50
583	20240109	092600	3687810	2970	2970	2970	2970	100
584	20240109	092500	3390810	2970	2970	2975	2970	76
585	20240109	092400	3165025	2970	2970	2970	2970	67
586	20240109	092300	2966035	2970	2970	2970	2970	0
587	20240109	092200	2966035	2970	2970	2970	2970	0
588	20240109	092100	2966035	2970	2970	2970	2970	3
589	20240109	092000	2957125	2970	2965	2970	2965	6
590	20240109	091900	2939325	2965	2965	2965	2965	809
591	20240109	091800	540640	2965	2965	2965	2965	0
592	20240109	091700	540640	2965	2965	2965	2965	2
593	20240109	091600	534710	2975	2975	2975	2975	0
594	20240109	091500	534710	2975	2975	2975	2975	0
595	20240109	091400	534710	2975	2975	2975	2975	0
596	20240109	091300	534710	2975	2975	2975	2975	0
597	20240109	091200	534710	2975	2975	2975	2975	1
598	20240109	091100	531735	2975	2975	2975	2975	0
599	20240109	091000	531735	2975	2970	2975	2970	2
600	20240109	090900	525790	2975	2970	2975	2970	37
601	20240109	090800	415890	2965	2965	2965	2965	0
602	20240109	090700	415890	2965	2965	2965	2965	0
603	20240109	090600	415890	2965	2965	2965	2965	1
604	20240109	090500	412925	2970	2970	2970	2970	0
605	20240109	090400	412925	2970	2970	2970	2970	0
606	20240109	090300	412925	2970	2970	2970	2970	0
607	20240109	090200	412925	2970	2970	2970	2970	22
608	20240109	090100	347585	2970	2975	2980	2970	20
609	20240109	090000	288090	2970	2970	2970	2970	97