KissMeData/021650/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190700	55442855	2850	2850	2850	2850	770
3	20240105	190600	55442855	2850	2850	2850	2850	0
4	20240105	190500	55442855	2850	2850	2850	2850	0
5	20240105	190400	55442855	2850	2850	2850	2850	0
6	20240105	190300	55442855	2850	2850	2850	2850	0
7	20240105	190200	55442855	2850	2850	2850	2850	0
8	20240105	190100	55442855	2850	2850	2850	2850	0
9	20240105	190000	55442855	2850	2850	2850	2850	0
10	20240105	185900	55442855	2850	2850	2850	2850	0
11	20240105	185800	55442855	2850	2850	2850	2850	0
12	20240105	185700	55442855	2850	2850	2850	2850	0
13	20240105	185600	55442855	2850	2850	2850	2850	0
14	20240105	185500	55442855	2850	2850	2850	2850	0
15	20240105	185400	55442855	2850	2850	2850	2850	0
16	20240105	185300	55442855	2850	2850	2850	2850	0
17	20240105	185200	55442855	2850	2850	2850	2850	0
18	20240105	185100	55442855	2850	2850	2850	2850	0
19	20240105	185000	55442855	2850	2850	2850	2850	0
20	20240105	184900	55442855	2850	2850	2850	2850	0
21	20240105	184800	55442855	2850	2850	2850	2850	0
22	20240105	184700	55442855	2850	2850	2850	2850	0
23	20240105	184600	55442855	2850	2850	2850	2850	0
24	20240105	184500	55442855	2850	2850	2850	2850	0
25	20240105	184400	55442855	2850	2850	2850	2850	0
26	20240105	184300	55442855	2850	2850	2850	2850	0
27	20240105	184200	55442855	2850	2850	2850	2850	0
28	20240105	184100	55442855	2850	2850	2850	2850	0
29	20240105	184000	55442855	2850	2850	2850	2850	0
30	20240105	183900	55442855	2850	2850	2850	2850	0
31	20240105	183800	55442855	2850	2850	2850	2850	0
32	20240105	183700	55442855	2850	2850	2850	2850	770
33	20240105	183600	55442855	2850	2850	2850	2850	0
34	20240105	183500	55442855	2850	2850	2850	2850	0
35	20240105	183400	55442855	2850	2850	2850	2850	0
36	20240105	183300	55442855	2850	2850	2850	2850	0
37	20240105	183200	55442855	2850	2850	2850	2850	0
38	20240105	183100	55442855	2850	2850	2850	2850	0
39	20240105	183000	55442855	2850	2850	2850	2850	0
40	20240105	182900	55442855	2850	2850	2850	2850	0
41	20240105	182800	55442855	2850	2850	2850	2850	0
42	20240105	182700	55442855	2850	2850	2850	2850	0
43	20240105	182600	55442855	2850	2850	2850	2850	0
44	20240105	182500	55442855	2850	2850	2850	2850	0
45	20240105	182400	55442855	2850	2850	2850	2850	0
46	20240105	182300	55442855	2850	2850	2850	2850	0
47	20240105	182200	55442855	2850	2850	2850	2850	0
48	20240105	182100	55442855	2850	2850	2850	2850	0
49	20240105	182000	55442855	2850	2850	2850	2850	0
50	20240105	181900	55442855	2850	2850	2850	2850	0
51	20240105	181800	55442855	2850	2850	2850	2850	0
52	20240105	181700	55442855	2850	2850	2850	2850	0
53	20240105	181600	55442855	2850	2850	2850	2850	0
54	20240105	181500	55442855	2850	2850	2850	2850	0
55	20240105	181400	55442855	2850	2850	2850	2850	0
56	20240105	181300	55442855	2850	2850	2850	2850	0
57	20240105	181200	55442855	2850	2850	2850	2850	0
58	20240105	181100	55442855	2850	2850	2850	2850	0
59	20240105	181000	55442855	2850	2850	2850	2850	0
60	20240105	180900	55442855	2850	2850	2850	2850	0
61	20240105	180800	55442855	2850	2850	2850	2850	0
62	20240105	180700	55442855	2850	2850	2850	2850	770
63	20240105	180600	55442855	2850	2850	2850	2850	0
64	20240105	180500	55442855	2850	2850	2850	2850	0
65	20240105	180400	55442855	2850	2850	2850	2850	0
66	20240105	180300	55442855	2850	2850	2850	2850	0
67	20240105	180200	55442855	2850	2850	2850	2850	0
68	20240105	180100	55442855	2850	2850	2850	2850	0
69	20240105	180000	55442855	2850	2850	2850	2850	0
70	20240105	175900	55442855	2850	2850	2850	2850	0
71	20240105	175800	55442855	2850	2850	2850	2850	0
72	20240105	175700	55442855	2850	2850	2850	2850	0
73	20240105	175600	55442855	2850	2850	2850	2850	0
74	20240105	175500	55442855	2850	2850	2850	2850	0
75	20240105	175400	55442855	2850	2850	2850	2850	0
76	20240105	175300	55442855	2850	2850	2850	2850	0
77	20240105	175200	55442855	2850	2850	2850	2850	0
78	20240105	175100	55442855	2850	2850	2850	2850	0
79	20240105	175000	55442855	2850	2850	2850	2850	0
80	20240105	174900	55442855	2850	2850	2850	2850	0
81	20240105	174800	55442855	2850	2850	2850	2850	0
82	20240105	174700	55442855	2850	2850	2850	2850	0
83	20240105	174600	55442855	2850	2850	2850	2850	0
84	20240105	174500	55442855	2850	2850	2850	2850	0
85	20240105	174400	55442855	2850	2850	2850	2850	0
86	20240105	174300	55442855	2850	2850	2850	2850	0
87	20240105	174200	55442855	2850	2850	2850	2850	0
88	20240105	174100	55442855	2850	2850	2850	2850	0
89	20240105	174000	55442855	2850	2850	2850	2850	0
90	20240105	173900	55442855	2850	2850	2850	2850	0
91	20240105	173800	55442855	2850	2850	2850	2850	0
92	20240105	173700	55442855	2850	2850	2850	2850	770
93	20240105	173600	55442855	2850	2850	2850	2850	0
94	20240105	173500	55442855	2850	2850	2850	2850	0
95	20240105	173400	55442855	2850	2850	2850	2850	0
96	20240105	173300	55442855	2850	2850	2850	2850	0
97	20240105	173200	55442855	2850	2850	2850	2850	0
98	20240105	173100	55442855	2850	2850	2850	2850	0
99	20240105	173000	55442855	2850	2850	2850	2850	0
100	20240105	172900	55442855	2850	2850	2850	2850	0
101	20240105	172800	55442855	2850	2850	2850	2850	0
102	20240105	172700	55442855	2850	2850	2850	2850	0
103	20240105	172600	55442855	2850	2850	2850	2850	0
104	20240105	172500	55442855	2850	2850	2850	2850	0
105	20240105	172400	55442855	2850	2850	2850	2850	0
106	20240105	172300	55442855	2850	2850	2850	2850	0
107	20240105	172200	55442855	2850	2850	2850	2850	0
108	20240105	172100	55442855	2850	2850	2850	2850	0
109	20240105	172000	55442855	2850	2850	2850	2850	0
110	20240105	171900	55442855	2850	2850	2850	2850	0
111	20240105	171800	55442855	2850	2850	2850	2850	0
112	20240105	171700	55442855	2850	2850	2850	2850	0
113	20240105	171600	55442855	2850	2850	2850	2850	0
114	20240105	171500	55442855	2850	2850	2850	2850	0
115	20240105	171400	55442855	2850	2850	2850	2850	0
116	20240105	171300	55442855	2850	2850	2850	2850	0
117	20240105	171200	55442855	2850	2850	2850	2850	0
118	20240105	171100	55442855	2850	2850	2850	2850	0
119	20240105	171000	55442855	2850	2850	2850	2850	0
120	20240105	170900	55442855	2850	2850	2850	2850	0
121	20240105	170800	55442855	2850	2850	2850	2850	0
122	20240105	170700	55442855	2850	2850	2850	2850	770
123	20240105	170600	55442855	2850	2850	2850	2850	0
124	20240105	170500	55442855	2850	2850	2850	2850	0
125	20240105	170400	55442855	2850	2850	2850	2850	0
126	20240105	170300	55442855	2850	2850	2850	2850	0
127	20240105	170200	55442855	2850	2850	2850	2850	0
128	20240105	170100	55442855	2850	2850	2850	2850	0
129	20240105	170000	55442855	2850	2850	2850	2850	0
130	20240105	165900	55442855	2850	2850	2850	2850	0
131	20240105	165800	55442855	2850	2850	2850	2850	0
132	20240105	165700	55442855	2850	2850	2850	2850	0
133	20240105	165600	55442855	2850	2850	2850	2850	0
134	20240105	165500	55442855	2850	2850	2850	2850	0
135	20240105	165400	55442855	2850	2850	2850	2850	0
136	20240105	165300	55442855	2850	2850	2850	2850	0
137	20240105	165200	55442855	2850	2850	2850	2850	0
138	20240105	165100	55442855	2850	2850	2850	2850	0
139	20240105	165000	55442855	2850	2850	2850	2850	0
140	20240105	164900	55442855	2850	2850	2850	2850	0
141	20240105	164800	55442855	2850	2850	2850	2850	0
142	20240105	164700	55442855	2850	2850	2850	2850	0
143	20240105	164600	55442855	2850	2850	2850	2850	0
144	20240105	164500	55442855	2850	2850	2850	2850	0
145	20240105	164400	55442855	2850	2850	2850	2850	0
146	20240105	164300	55442855	2850	2850	2850	2850	0
147	20240105	164200	55442855	2850	2850	2850	2850	0
148	20240105	164100	55442855	2850	2850	2850	2850	0
149	20240105	164000	55442855	2850	2850	2850	2850	0
150	20240105	163900	55442855	2850	2850	2850	2850	0
151	20240105	163800	55442855	2850	2850	2850	2850	0
152	20240105	163700	55442855	2850	2850	2850	2850	770
153	20240105	163600	55442855	2850	2850	2850	2850	0
154	20240105	163500	55442855	2850	2850	2850	2850	0
155	20240105	163400	55442855	2850	2850	2850	2850	0
156	20240105	163300	55442855	2850	2850	2850	2850	0
157	20240105	163200	55442855	2850	2850	2850	2850	0
158	20240105	163100	55442855	2850	2850	2850	2850	0
159	20240105	163000	55442855	2850	2850	2850	2850	0
160	20240105	162900	55442855	2850	2850	2850	2850	0
161	20240105	162800	55442855	2850	2850	2850	2850	0
162	20240105	162700	55442855	2850	2850	2850	2850	0
163	20240105	162600	55442855	2850	2850	2850	2850	0
164	20240105	162500	55442855	2850	2850	2850	2850	0
165	20240105	162400	55442855	2850	2850	2850	2850	0
166	20240105	162300	55442855	2850	2850	2850	2850	0
167	20240105	162200	55442855	2850	2850	2850	2850	0
168	20240105	162100	55442855	2850	2850	2850	2850	0
169	20240105	162000	55442855	2850	2850	2850	2850	0
170	20240105	161900	55442855	2850	2850	2850	2850	0
171	20240105	161800	55442855	2850	2850	2850	2850	0
172	20240105	161700	55442855	2850	2850	2850	2850	0
173	20240105	161600	55442855	2850	2850	2850	2850	0
174	20240105	161500	55442855	2850	2850	2850	2850	0
175	20240105	161400	55442855	2850	2850	2850	2850	0
176	20240105	161300	55442855	2850	2850	2850	2850	0
177	20240105	161200	55442855	2850	2850	2850	2850	0
178	20240105	161100	55442855	2850	2850	2850	2850	0
179	20240105	161000	55442855	2850	2850	2850	2850	0
180	20240105	160900	55442855	2850	2850	2850	2850	0
181	20240105	160800	55442855	2850	2850	2850	2850	0
182	20240105	160700	55442855	2850	2850	2850	2850	770
183	20240105	160600	55442855	2850	2850	2850	2850	0
184	20240105	160500	55442855	2850	2850	2850	2850	0
185	20240105	160400	55442855	2850	2850	2850	2850	0
186	20240105	160300	55442855	2850	2850	2850	2850	0
187	20240105	160200	55442855	2850	2850	2850	2850	0
188	20240105	160100	55442855	2850	2850	2850	2850	0
189	20240105	160000	55442855	2850	2850	2850	2850	0
190	20240105	155900	55442855	2850	2850	2850	2850	0
191	20240105	155800	55442855	2850	2850	2850	2850	0
192	20240105	155700	55442855	2850	2850	2850	2850	0
193	20240105	155600	55442855	2850	2850	2850	2850	0
194	20240105	155500	55442855	2850	2850	2850	2850	0
195	20240105	155400	55442855	2850	2850	2850	2850	0
196	20240105	155300	55442855	2850	2850	2850	2850	0
197	20240105	155200	55442855	2850	2850	2850	2850	0
198	20240105	155100	55442855	2850	2850	2850	2850	0
199	20240105	155000	55442855	2850	2850	2850	2850	0
200	20240105	154900	55442855	2850	2850	2850	2850	0
201	20240105	154800	55442855	2850	2850	2850	2850	0
202	20240105	154700	55442855	2850	2850	2850	2850	0
203	20240105	154600	55442855	2850	2850	2850	2850	0
204	20240105	154500	55442855	2850	2850	2850	2850	0
205	20240105	154400	55442855	2850	2850	2850	2850	0
206	20240105	154300	55442855	2850	2850	2850	2850	0
207	20240105	154200	55442855	2850	2850	2850	2850	0
208	20240105	154100	55442855	2850	2850	2850	2850	0
209	20240105	154000	55442855	2850	2850	2850	2850	0
210	20240105	153900	55442855	2850	2850	2850	2850	0
211	20240105	153800	55442855	2850	2850	2850	2850	0
212	20240105	153700	55442855	2850	2850	2850	2850	770
213	20240105	153600	55442855	2850	2850	2850	2850	0
214	20240105	153500	55442855	2850	2850	2850	2850	0
215	20240105	153400	55442855	2850	2850	2850	2850	0
216	20240105	153300	55442855	2850	2850	2850	2850	0
217	20240105	153200	55442855	2850	2850	2850	2850	0
218	20240105	153100	55442855	2850	2850	2850	2850	0
219	20240105	153000	55442855	2850	2850	2850	2850	770
220	20240105	152900	53248355	2855	2855	2855	2855	0
221	20240105	152800	53248355	2855	2855	2855	2855	0
222	20240105	152700	53248355	2855	2855	2855	2855	0
223	20240105	152600	53248355	2855	2855	2855	2855	0
224	20240105	152500	53248355	2855	2855	2855	2855	0
225	20240105	152400	53248355	2855	2855	2855	2855	0
226	20240105	152300	53248355	2855	2855	2855	2855	0
227	20240105	152200	53248355	2855	2855	2855	2855	0
228	20240105	152100	53248355	2855	2855	2855	2855	0
229	20240105	152000	53248355	2855	2855	2855	2855	0
230	20240105	151900	53248355	2855	2845	2855	2835	579
231	20240105	151800	51605320	2850	2850	2850	2850	0
232	20240105	151700	51605320	2850	2850	2850	2850	0
233	20240105	151600	51605320	2850	2850	2850	2850	0
234	20240105	151500	51605320	2850	2850	2850	2850	51
235	20240105	151400	51459970	2850	2850	2850	2850	1
236	20240105	151300	51457120	2855	2855	2855	2855	6
237	20240105	151200	51439990	2860	2860	2860	2860	0
238	20240105	151100	51439990	2860	2860	2860	2860	0
239	20240105	151000	51439990	2860	2860	2860	2860	0
240	20240105	150900	51439990	2860	2860	2860	2860	54
241	20240105	150800	51285550	2865	2850	2865	2850	424
242	20240105	150700	50074325	2860	2860	2860	2860	0
243	20240105	150600	50074325	2860	2860	2860	2860	0
244	20240105	150500	50074325	2860	2860	2860	2860	0
245	20240105	150400	50074325	2860	2850	2860	2850	325
246	20240105	150300	49146550	2840	2840	2840	2840	0
247	20240105	150200	49146550	2840	2840	2840	2840	0
248	20240105	150100	49146550	2840	2840	2840	2840	190
249	20240105	150000	48606950	2840	2840	2840	2840	0
250	20240105	145900	48606950	2840	2840	2840	2840	0
251	20240105	145800	48606950	2840	2840	2840	2840	0
252	20240105	145700	48606950	2840	2840	2840	2840	0
253	20240105	145600	48606950	2840	2840	2840	2840	0
254	20240105	145500	48606950	2840	2840	2840	2840	190
255	20240105	145400	48067350	2850	2850	2850	2850	0
256	20240105	145300	48067350	2850	2850	2850	2850	0
257	20240105	145200	48067350	2850	2850	2850	2850	0
258	20240105	145100	48067350	2850	2850	2850	2850	5
259	20240105	145000	48053100	2850	2840	2850	2840	29
260	20240105	144900	47970550	2840	2840	2840	2840	190
261	20240105	144800	47430950	2840	2840	2840	2840	1
262	20240105	144700	47428110	2840	2840	2840	2840	0
263	20240105	144600	47428110	2840	2840	2840	2840	0
264	20240105	144500	47428110	2840	2840	2840	2840	0
265	20240105	144400	47428110	2840	2840	2840	2840	0
266	20240105	144300	47428110	2840	2840	2840	2840	190
267	20240105	144200	46888510	2850	2850	2850	2850	0
268	20240105	144100	46888510	2850	2850	2850	2850	0
269	20240105	144000	46888510	2850	2850	2850	2850	1
270	20240105	143900	46885660	2840	2840	2840	2840	0
271	20240105	143800	46885660	2840	2840	2840	2840	0
272	20240105	143700	46885660	2840	2840	2840	2840	190
273	20240105	143600	46346060	2850	2845	2850	2845	18
274	20240105	143500	46294840	2845	2845	2845	2845	1
275	20240105	143400	46291995	2850	2850	2850	2850	0
276	20240105	143300	46291995	2850	2850	2850	2850	0
277	20240105	143200	46291995	2850	2850	2850	2850	1
278	20240105	143100	46289145	2840	2840	2840	2840	190
279	20240105	143000	45749545	2840	2840	2840	2840	0
280	20240105	142900	45749545	2840	2840	2840	2840	0
281	20240105	142800	45749545	2840	2840	2840	2840	0
282	20240105	142700	45749545	2840	2840	2840	2840	15
283	20240105	142600	45706945	2840	2840	2840	2840	0
284	20240105	142500	45706945	2840	2840	2840	2840	190
285	20240105	142400	45167345	2855	2855	2855	2855	0
286	20240105	142300	45167345	2855	2855	2855	2855	0
287	20240105	142200	45167345	2855	2855	2855	2855	0
288	20240105	142100	45167345	2855	2855	2855	2855	0
289	20240105	142000	45167345	2855	2855	2855	2855	1
290	20240105	141900	45164490	2840	2855	2855	2840	191
291	20240105	141800	44622035	2845	2845	2845	2845	0
292	20240105	141700	44622035	2845	2845	2845	2845	0
293	20240105	141600	44622035	2845	2845	2845	2845	0
294	20240105	141500	44622035	2845	2845	2845	2845	0
295	20240105	141400	44622035	2845	2845	2845	2845	0
296	20240105	141300	44622035	2845	2845	2845	2845	382
297	20240105	141200	43535245	2865	2865	2865	2865	0
298	20240105	141100	43535245	2865	2865	2865	2865	0
299	20240105	141000	43535245	2865	2855	2865	2855	161
300	20240105	140900	43074470	2845	2845	2845	2845	0
301	20240105	140800	43074470	2845	2845	2845	2845	141
302	20240105	140700	42673325	2845	2845	2845	2845	241
303	20240105	140600	41987680	2865	2860	2865	2860	110
304	20240105	140500	41672560	2840	2840	2840	2840	0
305	20240105	140400	41672560	2840	2840	2840	2840	0
306	20240105	140300	41672560	2840	2840	2840	2840	0
307	20240105	140200	41672560	2840	2840	2840	2840	0
308	20240105	140100	41672560	2840	2840	2840	2840	20
309	20240105	140000	41615760	2860	2860	2860	2860	1
310	20240105	135900	41612900	2860	2860	2860	2860	0
311	20240105	135800	41612900	2860	2860	2860	2860	0
312	20240105	135700	41612900	2860	2860	2860	2860	170
313	20240105	135600	41126700	2860	2860	2860	2860	0
314	20240105	135500	41126700	2860	2860	2860	2860	0
315	20240105	135400	41126700	2860	2860	2860	2860	0
316	20240105	135300	41126700	2860	2860	2860	2860	100
317	20240105	135200	40840700	2865	2865	2865	2865	0
318	20240105	135100	40840700	2865	2845	2865	2845	665
319	20240105	135000	38942790	2835	2835	2835	2835	0
320	20240105	134900	38942790	2835	2835	2835	2835	0
321	20240105	134800	38942790	2835	2835	2835	2835	0
322	20240105	134700	38942790	2835	2835	2835	2835	0
323	20240105	134600	38942790	2835	2835	2835	2835	0
324	20240105	134500	38942790	2835	2835	2835	2835	0
325	20240105	134400	38942790	2835	2845	2845	2835	330
326	20240105	134300	38003950	2845	2845	2845	2845	0
327	20240105	134200	38003950	2845	2845	2845	2845	0
328	20240105	134100	38003950	2845	2845	2845	2845	0
329	20240105	134000	38003950	2845	2845	2845	2845	1
330	20240105	133900	38001105	2835	2835	2835	2835	1
331	20240105	133800	37998270	2845	2845	2845	2845	1235
332	20240105	133700	34484695	2835	2835	2835	2835	0
333	20240105	133600	34484695	2835	2835	2835	2835	0
334	20240105	133500	34484695	2835	2835	2835	2835	0
335	20240105	133400	34484695	2835	2835	2835	2835	1
336	20240105	133300	34481860	2840	2840	2840	2840	0
337	20240105	133200	34481860	2840	2840	2840	2840	0
338	20240105	133100	34481860	2840	2840	2840	2840	0
339	20240105	133000	34481860	2840	2840	2840	2840	0
340	20240105	132900	34481860	2840	2840	2840	2840	230
341	20240105	132800	33828660	2840	2840	2840	2840	0
342	20240105	132700	33828660	2840	2840	2840	2840	0
343	20240105	132600	33828660	2840	2840	2840	2840	0
344	20240105	132500	33828660	2840	2840	2840	2840	1500
345	20240105	132400	29568660	2845	2845	2845	2845	10
346	20240105	132300	29540210	2850	2850	2850	2850	0
347	20240105	132200	29540210	2850	2850	2850	2850	0
348	20240105	132100	29540210	2850	2850	2850	2850	0
349	20240105	132000	29540210	2850	2850	2850	2850	1
350	20240105	131900	29537360	2845	2845	2845	2845	1
351	20240105	131800	29534515	2850	2850	2850	2850	0
352	20240105	131700	29534515	2850	2850	2850	2850	0
353	20240105	131600	29534515	2850	2850	2850	2850	0
354	20240105	131500	29534515	2850	2855	2855	2850	21
355	20240105	131400	29474615	2840	2840	2840	2840	1
356	20240105	131300	29471775	2840	2840	2840	2840	0
357	20240105	131200	29471775	2840	2840	2840	2840	0
358	20240105	131100	29471775	2840	2840	2840	2840	0
359	20240105	131000	29471775	2840	2840	2840	2840	0
360	20240105	130900	29471775	2840	2840	2840	2840	1
361	20240105	130800	29468935	2840	2840	2840	2840	0
362	20240105	130700	29468935	2840	2840	2840	2840	80
363	20240105	130600	29241735	2840	2840	2840	2840	0
364	20240105	130500	29241735	2840	2840	2840	2840	0
365	20240105	130400	29241735	2840	2840	2840	2840	1
366	20240105	130300	29238895	2860	2860	2860	2860	0
367	20240105	130200	29238895	2860	2860	2860	2860	488
368	20240105	130100	27843215	2840	2840	2840	2840	90
369	20240105	130000	27587615	2850	2850	2850	2850	1
370	20240105	125900	27584765	2840	2840	2840	2840	1
371	20240105	125800	27581925	2840	2840	2840	2840	75
372	20240105	125700	27368925	2840	2845	2845	2840	649
373	20240105	125600	25524860	2845	2845	2845	2845	0
374	20240105	125500	25524860	2845	2845	2845	2845	0
375	20240105	125400	25524860	2845	2845	2845	2845	0
376	20240105	125300	25524860	2845	2845	2845	2845	1
377	20240105	125200	25522015	2845	2845	2845	2845	0
378	20240105	125100	25522015	2845	2845	2845	2845	0
379	20240105	125000	25522015	2845	2845	2845	2845	0
380	20240105	124900	25522015	2845	2845	2845	2845	0
381	20240105	124800	25522015	2845	2845	2845	2845	1
382	20240105	124700	25519170	2850	2850	2850	2850	0
383	20240105	124600	25519170	2850	2850	2850	2850	19
384	20240105	124500	25465020	2850	2850	2850	2850	175
385	20240105	124400	24966270	2850	2850	2850	2850	0
386	20240105	124300	24966270	2850	2855	2855	2850	119
387	20240105	124200	24626530	2850	2850	2850	2850	0
388	20240105	124100	24626530	2850	2850	2850	2850	0
389	20240105	124000	24626530	2850	2860	2860	2850	5
390	20240105	123900	24612270	2850	2850	2850	2850	0
391	20240105	123800	24612270	2850	2850	2850	2850	501
392	20240105	123700	23184420	2850	2850	2850	2850	0
393	20240105	123600	23184420	2850	2850	2850	2850	0
394	20240105	123500	23184420	2850	2850	2850	2850	577
395	20240105	123400	21539970	2850	2850	2850	2850	0
396	20240105	123300	21539970	2850	2850	2850	2850	1
397	20240105	123200	21537120	2850	2850	2850	2850	0
398	20240105	123100	21537120	2850	2850	2850	2850	0
399	20240105	123000	21537120	2850	2850	2850	2850	0
400	20240105	122900	21537120	2850	2850	2850	2850	0
401	20240105	122800	21537120	2850	2850	2850	2850	1
402	20240105	122700	21534270	2860	2860	2860	2860	0
403	20240105	122600	21534270	2860	2860	2860	2860	0
404	20240105	122500	21534270	2860	2860	2860	2860	0
405	20240105	122400	21534270	2860	2860	2860	2860	5
406	20240105	122300	21519970	2850	2850	2850	2850	1
407	20240105	122200	21517120	2860	2860	2860	2860	0
408	20240105	122100	21517120	2860	2860	2860	2860	30
409	20240105	122000	21431320	2860	2860	2860	2860	1
410	20240105	121900	21428460	2860	2860	2860	2860	11
411	20240105	121800	21397000	2850	2850	2850	2850	1
412	20240105	121700	21394150	2855	2855	2855	2855	0
413	20240105	121600	21394150	2855	2855	2855	2855	0
414	20240105	121500	21394150	2855	2855	2855	2855	0
415	20240105	121400	21394150	2855	2855	2855	2855	142
416	20240105	121300	20988740	2855	2850	2855	2850	34
417	20240105	121200	20891675	2850	2850	2850	2850	0
418	20240105	121100	20891675	2850	2850	2850	2850	0
419	20240105	121000	20891675	2850	2850	2850	2850	0
420	20240105	120900	20891675	2850	2850	2850	2850	0
421	20240105	120800	20891675	2850	2850	2850	2850	1
422	20240105	120700	20888825	2850	2850	2850	2850	0
423	20240105	120600	20888825	2850	2850	2850	2850	0
424	20240105	120500	20888825	2850	2850	2850	2850	81
425	20240105	120400	20657975	2850	2850	2850	2850	0
426	20240105	120300	20657975	2850	2850	2850	2850	0
427	20240105	120200	20657975	2850	2850	2850	2850	1
428	20240105	120100	20655125	2855	2855	2855	2855	0
429	20240105	120000	20655125	2855	2855	2855	2855	2
430	20240105	115900	20649415	2850	2850	2850	2850	0
431	20240105	115800	20649415	2850	2850	2850	2850	0
432	20240105	115700	20649415	2850	2850	2850	2850	1
433	20240105	115600	20646565	2850	2850	2850	2850	0
434	20240105	115500	20646565	2850	2850	2850	2850	0
435	20240105	115400	20646565	2850	2850	2850	2850	0
436	20240105	115300	20646565	2850	2850	2850	2850	0
437	20240105	115200	20646565	2850	2850	2850	2850	1
438	20240105	115100	20643715	2850	2850	2850	2850	0
439	20240105	115000	20643715	2850	2850	2850	2850	0
440	20240105	114900	20643715	2850	2850	2850	2850	101
441	20240105	114800	20355865	2850	2850	2850	2850	0
442	20240105	114700	20355865	2850	2850	2850	2850	145
443	20240105	114600	19942615	2850	2850	2850	2850	0
444	20240105	114500	19942615	2850	2850	2850	2850	0
445	20240105	114400	19942615	2850	2850	2850	2850	0
446	20240105	114300	19942615	2850	2850	2850	2850	0
447	20240105	114200	19942615	2850	2850	2850	2850	1
448	20240105	114100	19939765	2855	2855	2855	2855	0
449	20240105	114000	19939765	2855	2855	2855	2855	1
450	20240105	113900	19936910	2850	2850	2850	2850	0
451	20240105	113800	19936910	2850	2850	2850	2850	0
452	20240105	113700	19936910	2850	2850	2850	2850	18
453	20240105	113600	19885610	2850	2850	2850	2850	0
454	20240105	113500	19885610	2850	2850	2850	2850	3
455	20240105	113400	19877060	2845	2845	2845	2845	0
456	20240105	113300	19877060	2845	2845	2845	2845	39
457	20240105	113200	19766105	2845	2845	2845	2845	1
458	20240105	113100	19763260	2845	2845	2845	2845	0
459	20240105	113000	19763260	2845	2845	2845	2845	0
460	20240105	112900	19763260	2845	2845	2845	2845	0
461	20240105	112800	19763260	2845	2845	2845	2845	0
462	20240105	112700	19763260	2845	2845	2845	2845	1
463	20240105	112600	19760415	2855	2855	2855	2855	0
464	20240105	112500	19760415	2855	2855	2855	2855	0
465	20240105	112400	19760415	2855	2855	2855	2855	12
466	20240105	112300	19726155	2845	2845	2845	2845	0
467	20240105	112200	19726155	2845	2845	2845	2845	0
468	20240105	112100	19726155	2845	2845	2845	2845	1
469	20240105	112000	19723310	2855	2855	2855	2855	1
470	20240105	111900	19720455	2855	2855	2855	2855	3
471	20240105	111800	19711890	2845	2845	2845	2845	0
472	20240105	111700	19711890	2845	2845	2845	2845	0
473	20240105	111600	19711890	2845	2855	2855	2845	2
474	20240105	111500	19706190	2850	2850	2850	2850	1275
475	20240105	111400	16072440	2845	2845	2845	2845	0
476	20240105	111300	16072440	2845	2845	2845	2845	0
477	20240105	111200	16072440	2845	2845	2845	2845	0
478	20240105	111100	16072440	2845	2845	2845	2845	1
479	20240105	111000	16069595	2840	2840	2840	2840	0
480	20240105	110900	16069595	2840	2840	2840	2840	0
481	20240105	110800	16069595	2840	2840	2840	2840	0
482	20240105	110700	16069595	2840	2840	2840	2840	0
483	20240105	110600	16069595	2840	2840	2840	2840	1
484	20240105	110500	16066755	2840	2840	2840	2840	0
485	20240105	110400	16066755	2840	2840	2840	2840	0
486	20240105	110300	16066755	2840	2840	2840	2840	0
487	20240105	110200	16066755	2840	2840	2840	2840	0
488	20240105	110100	16066755	2840	2840	2840	2840	1
489	20240105	110000	16063915	2855	2855	2855	2855	1
490	20240105	105900	16061060	2840	2840	2840	2840	0
491	20240105	105800	16061060	2840	2840	2840	2840	10
492	20240105	105700	16032660	2840	2840	2840	2840	0
493	20240105	105600	16032660	2840	2840	2840	2840	301
494	20240105	105500	15177820	2840	2840	2840	2840	0
495	20240105	105400	15177820	2840	2840	2840	2840	0
496	20240105	105300	15177820	2840	2840	2840	2840	0
497	20240105	105200	15177820	2840	2840	2840	2840	0
498	20240105	105100	15177820	2840	2840	2840	2840	1
499	20240105	105000	15174980	2840	2840	2840	2840	0
500	20240105	104900	15174980	2840	2840	2840	2840	0
501	20240105	104800	15174980	2840	2840	2840	2840	0
502	20240105	104700	15174980	2840	2840	2840	2840	0
503	20240105	104600	15174980	2840	2840	2840	2840	1
504	20240105	104500	15172140	2860	2860	2860	2860	0
505	20240105	104400	15172140	2860	2860	2860	2860	0
506	20240105	104300	15172140	2860	2860	2860	2860	0
507	20240105	104200	15172140	2860	2860	2860	2860	0
508	20240105	104100	15172140	2860	2840	2860	2840	2
509	20240105	104000	15166440	2840	2860	2860	2840	2
510	20240105	103900	15160740	2860	2840	2860	2840	282
511	20240105	103800	14357700	2840	2840	2840	2840	44
512	20240105	103700	14232740	2840	2840	2840	2840	0
513	20240105	103600	14232740	2840	2840	2840	2840	7
514	20240105	103500	14212860	2835	2835	2835	2835	1
515	20240105	103400	14210025	2840	2840	2840	2840	0
516	20240105	103300	14210025	2840	2840	2840	2840	0
517	20240105	103200	14210025	2840	2840	2840	2840	0
518	20240105	103100	14210025	2840	2840	2840	2840	7
519	20240105	103000	14190145	2835	2835	2835	2835	1
520	20240105	102900	14187310	2840	2840	2840	2840	0
521	20240105	102800	14187310	2840	2840	2840	2840	4
522	20240105	102700	14175950	2835	2835	2835	2835	0
523	20240105	102600	14175950	2835	2835	2835	2835	0
524	20240105	102500	14175950	2835	2835	2835	2835	1
525	20240105	102400	14173115	2835	2835	2835	2835	49
526	20240105	102300	14034200	2835	2835	2835	2835	1643
527	20240105	102200	9376295	2830	2830	2830	2830	106
528	20240105	102100	9076315	2830	2830	2830	2830	0
529	20240105	102000	9076315	2830	2835	2835	2830	2
530	20240105	101900	9070650	2830	2830	2830	2830	202
531	20240105	101800	8498990	2830	2830	2830	2830	0
532	20240105	101700	8498990	2830	2830	2830	2830	0
533	20240105	101600	8498990	2830	2830	2830	2830	0
534	20240105	101500	8498990	2830	2830	2830	2830	1
535	20240105	101400	8496160	2830	2830	2830	2830	0
536	20240105	101300	8496160	2830	2830	2830	2830	0
537	20240105	101200	8496160	2830	2830	2830	2830	0
538	20240105	101100	8496160	2830	2830	2830	2830	9
539	20240105	101000	8470690	2830	2830	2830	2830	1
540	20240105	100900	8467860	2830	2830	2830	2830	0
541	20240105	100800	8467860	2830	2830	2830	2830	0
542	20240105	100700	8467860	2830	2830	2830	2830	0
543	20240105	100600	8467860	2830	2830	2830	2830	0
544	20240105	100500	8467860	2830	2830	2830	2830	0
545	20240105	100400	8467860	2830	2830	2830	2830	1
546	20240105	100300	8465030	2835	2835	2835	2835	0
547	20240105	100200	8465030	2835	2835	2835	2835	20
548	20240105	100100	8408330	2835	2835	2835	2835	0
549	20240105	100000	8408330	2835	2835	2835	2835	271
550	20240105	095900	7640045	2825	2825	2825	2825	1
551	20240105	095800	7637220	2825	2825	2825	2825	0
552	20240105	095700	7637220	2825	2825	2825	2825	0
553	20240105	095600	7637220	2825	2825	2825	2825	0
554	20240105	095500	7637220	2825	2825	2825	2825	0
555	20240105	095400	7637220	2825	2825	2825	2825	1
556	20240105	095300	7634395	2825	2825	2825	2825	0
557	20240105	095200	7634395	2825	2825	2825	2825	0
558	20240105	095100	7634395	2825	2825	2825	2825	0
559	20240105	095000	7634395	2825	2825	2825	2825	0
560	20240105	094900	7634395	2825	2825	2825	2825	1
561	20240105	094800	7631570	2825	2825	2825	2825	0
562	20240105	094700	7631570	2825	2825	2825	2825	0
563	20240105	094600	7631570	2825	2825	2825	2825	0
564	20240105	094500	7631570	2825	2825	2825	2825	0
565	20240105	094400	7631570	2825	2825	2825	2825	1
566	20240105	094300	7628745	2835	2835	2835	2835	0
567	20240105	094200	7628745	2835	2835	2835	2835	0
568	20240105	094100	7628745	2835	2835	2835	2835	0
569	20240105	094000	7628745	2835	2835	2835	2835	1
570	20240105	093900	7625910	2825	2825	2825	2825	1
571	20240105	093800	7623085	2835	2835	2835	2835	5
572	20240105	093700	7608910	2835	2835	2835	2835	0
573	20240105	093600	7608910	2835	2835	2835	2835	0
574	20240105	093500	7608910	2835	2835	2835	2835	4
575	20240105	093400	7597570	2825	2825	2825	2825	1
576	20240105	093300	7594745	2835	2835	2835	2835	0
577	20240105	093200	7594745	2835	2835	2835	2835	0
578	20240105	093100	7594745	2835	2835	2835	2835	0
579	20240105	093000	7594745	2835	2835	2835	2835	0
580	20240105	092900	7594745	2835	2835	2835	2835	4
581	20240105	092800	7583405	2835	2830	2835	2825	253
582	20240105	092700	6867390	2830	2830	2830	2830	10
583	20240105	092600	6839090	2825	2830	2830	2825	61
584	20240105	092500	6666750	2825	2825	2825	2825	1
585	20240105	092400	6663925	2825	2825	2825	2825	150
586	20240105	092300	6240175	2825	2830	2830	2825	101
587	20240105	092200	5954350	2830	2825	2830	2825	21
588	20240105	092100	5894970	2825	2825	2825	2825	33
589	20240105	092000	5801745	2825	2825	2825	2820	140
590	20240105	091900	5406420	2825	2825	2825	2825	90
591	20240105	091800	5152170	2825	2820	2825	2820	441
592	20240105	091700	3906350	2825	2825	2825	2825	24
593	20240105	091600	3838550	2820	2820	2820	2820	0
594	20240105	091500	3838550	2820	2820	2820	2820	35
595	20240105	091400	3739850	2820	2820	2820	2820	0
596	20240105	091300	3739850	2820	2820	2820	2820	1
597	20240105	091200	3737030	2820	2820	2820	2820	0
598	20240105	091100	3737030	2820	2820	2820	2820	153
599	20240105	091000	3305570	2820	2820	2820	2820	677
600	20240105	090900	1396430	2820	2820	2820	2820	430
601	20240105	090800	183830	2820	2820	2820	2820	0
602	20240105	090700	183830	2820	2820	2820	2820	1
603	20240105	090600	181010	2825	2825	2825	2825	0
604	20240105	090500	181010	2825	2825	2825	2825	22
605	20240105	090400	118860	2830	2830	2830	2830	0
606	20240105	090300	118860	2830	2830	2830	2830	0
607	20240105	090200	118860	2830	2830	2830	2830	0
608	20240105	090100	118860	2830	2830	2830	2830	0
609	20240105	090000	118860	2830	2830	2830	2830	42