KissMeData/019540/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190500	71133845	3930	3930	3930	3930	380
3	20240111	190400	71133845	3930	3930	3930	3930	0
4	20240111	190300	71133845	3930	3930	3930	3930	0
5	20240111	190200	71133845	3930	3930	3930	3930	0
6	20240111	190100	71133845	3930	3930	3930	3930	0
7	20240111	190000	71133845	3930	3930	3930	3930	0
8	20240111	185900	71133845	3930	3930	3930	3930	0
9	20240111	185800	71133845	3930	3930	3930	3930	0
10	20240111	185700	71133845	3930	3930	3930	3930	0
11	20240111	185600	71133845	3930	3930	3930	3930	0
12	20240111	185500	71133845	3930	3930	3930	3930	0
13	20240111	185400	71133845	3930	3930	3930	3930	0
14	20240111	185300	71133845	3930	3930	3930	3930	0
15	20240111	185200	71133845	3930	3930	3930	3930	0
16	20240111	185100	71133845	3930	3930	3930	3930	0
17	20240111	185000	71133845	3930	3930	3930	3930	0
18	20240111	184900	71133845	3930	3930	3930	3930	0
19	20240111	184800	71133845	3930	3930	3930	3930	0
20	20240111	184700	71133845	3930	3930	3930	3930	0
21	20240111	184600	71133845	3930	3930	3930	3930	0
22	20240111	184500	71133845	3930	3930	3930	3930	0
23	20240111	184400	71133845	3930	3930	3930	3930	0
24	20240111	184300	71133845	3930	3930	3930	3930	0
25	20240111	184200	71133845	3930	3930	3930	3930	0
26	20240111	184100	71133845	3930	3930	3930	3930	0
27	20240111	184000	71133845	3930	3930	3930	3930	0
28	20240111	183900	71133845	3930	3930	3930	3930	0
29	20240111	183800	71133845	3930	3930	3930	3930	0
30	20240111	183700	71133845	3930	3930	3930	3930	0
31	20240111	183600	71133845	3930	3930	3930	3930	0
32	20240111	183500	71133845	3930	3930	3930	3930	380
33	20240111	183400	71133845	3930	3930	3930	3930	0
34	20240111	183300	71133845	3930	3930	3930	3930	0
35	20240111	183200	71133845	3930	3930	3930	3930	0
36	20240111	183100	71133845	3930	3930	3930	3930	0
37	20240111	183000	71133845	3930	3930	3930	3930	0
38	20240111	182900	71133845	3930	3930	3930	3930	0
39	20240111	182800	71133845	3930	3930	3930	3930	0
40	20240111	182700	71133845	3930	3930	3930	3930	0
41	20240111	182600	71133845	3930	3930	3930	3930	0
42	20240111	182500	71133845	3930	3930	3930	3930	0
43	20240111	182400	71133845	3930	3930	3930	3930	0
44	20240111	182300	71133845	3930	3930	3930	3930	0
45	20240111	182200	71133845	3930	3930	3930	3930	0
46	20240111	182100	71133845	3930	3930	3930	3930	0
47	20240111	182000	71133845	3930	3930	3930	3930	0
48	20240111	181900	71133845	3930	3930	3930	3930	0
49	20240111	181800	71133845	3930	3930	3930	3930	0
50	20240111	181700	71133845	3930	3930	3930	3930	0
51	20240111	181600	71133845	3930	3930	3930	3930	0
52	20240111	181500	71133845	3930	3930	3930	3930	0
53	20240111	181400	71133845	3930	3930	3930	3930	0
54	20240111	181300	71133845	3930	3930	3930	3930	0
55	20240111	181200	71133845	3930	3930	3930	3930	0
56	20240111	181100	71133845	3930	3930	3930	3930	0
57	20240111	181000	71133845	3930	3930	3930	3930	0
58	20240111	180900	71133845	3930	3930	3930	3930	0
59	20240111	180800	71133845	3930	3930	3930	3930	0
60	20240111	180700	71133845	3930	3930	3930	3930	0
61	20240111	180600	71133845	3930	3930	3930	3930	0
62	20240111	180500	71133845	3930	3930	3930	3930	380
63	20240111	180400	71133845	3930	3930	3930	3930	0
64	20240111	180300	71133845	3930	3930	3930	3930	0
65	20240111	180200	71133845	3930	3930	3930	3930	0
66	20240111	180100	71133845	3930	3930	3930	3930	0
67	20240111	180000	71133845	3930	3930	3930	3930	0
68	20240111	175900	71133845	3930	3930	3930	3930	0
69	20240111	175800	71133845	3930	3930	3930	3930	0
70	20240111	175700	71133845	3930	3930	3930	3930	0
71	20240111	175600	71133845	3930	3930	3930	3930	0
72	20240111	175500	71133845	3930	3930	3930	3930	0
73	20240111	175400	71133845	3930	3930	3930	3930	0
74	20240111	175300	71133845	3930	3930	3930	3930	0
75	20240111	175200	71133845	3930	3930	3930	3930	0
76	20240111	175100	71133845	3930	3930	3930	3930	0
77	20240111	175000	71133845	3930	3930	3930	3930	0
78	20240111	174900	71133845	3930	3930	3930	3930	0
79	20240111	174800	71133845	3930	3930	3930	3930	0
80	20240111	174700	71133845	3930	3930	3930	3930	0
81	20240111	174600	71133845	3930	3930	3930	3930	0
82	20240111	174500	71133845	3930	3930	3930	3930	0
83	20240111	174400	71133845	3930	3930	3930	3930	0
84	20240111	174300	71133845	3930	3930	3930	3930	0
85	20240111	174200	71133845	3930	3930	3930	3930	0
86	20240111	174100	71133845	3930	3930	3930	3930	0
87	20240111	174000	71133845	3930	3930	3930	3930	0
88	20240111	173900	71133845	3930	3930	3930	3930	0
89	20240111	173800	71133845	3930	3930	3930	3930	0
90	20240111	173700	71133845	3930	3930	3930	3930	0
91	20240111	173600	71133845	3930	3930	3930	3930	0
92	20240111	173500	71133845	3930	3930	3930	3930	380
93	20240111	173400	71133845	3930	3930	3930	3930	0
94	20240111	173300	71133845	3930	3930	3930	3930	0
95	20240111	173200	71133845	3930	3930	3930	3930	0
96	20240111	173100	71133845	3930	3930	3930	3930	0
97	20240111	173000	71133845	3930	3930	3930	3930	0
98	20240111	172900	71133845	3930	3930	3930	3930	0
99	20240111	172800	71133845	3930	3930	3930	3930	0
100	20240111	172700	71133845	3930	3930	3930	3930	0
101	20240111	172600	71133845	3930	3930	3930	3930	0
102	20240111	172500	71133845	3930	3930	3930	3930	0
103	20240111	172400	71133845	3930	3930	3930	3930	0
104	20240111	172300	71133845	3930	3930	3930	3930	0
105	20240111	172200	71133845	3930	3930	3930	3930	0
106	20240111	172100	71133845	3930	3930	3930	3930	0
107	20240111	172000	71133845	3930	3930	3930	3930	0
108	20240111	171900	71133845	3930	3930	3930	3930	0
109	20240111	171800	71133845	3930	3930	3930	3930	0
110	20240111	171700	71133845	3930	3930	3930	3930	0
111	20240111	171600	71133845	3930	3930	3930	3930	0
112	20240111	171500	71133845	3930	3930	3930	3930	0
113	20240111	171400	71133845	3930	3930	3930	3930	0
114	20240111	171300	71133845	3930	3930	3930	3930	0
115	20240111	171200	71133845	3930	3930	3930	3930	0
116	20240111	171100	71133845	3930	3930	3930	3930	0
117	20240111	171000	71133845	3930	3930	3930	3930	0
118	20240111	170900	71133845	3930	3930	3930	3930	0
119	20240111	170800	71133845	3930	3930	3930	3930	0
120	20240111	170700	71133845	3930	3930	3930	3930	0
121	20240111	170600	71133845	3930	3930	3930	3930	0
122	20240111	170500	71133845	3930	3930	3930	3930	380
123	20240111	170400	71133845	3930	3930	3930	3930	0
124	20240111	170300	71133845	3930	3930	3930	3930	0
125	20240111	170200	71133845	3930	3930	3930	3930	0
126	20240111	170100	71133845	3930	3930	3930	3930	0
127	20240111	170000	71133845	3930	3930	3930	3930	0
128	20240111	165900	71133845	3930	3930	3930	3930	0
129	20240111	165800	71133845	3930	3930	3930	3930	0
130	20240111	165700	71133845	3930	3930	3930	3930	0
131	20240111	165600	71133845	3930	3930	3930	3930	0
132	20240111	165500	71133845	3930	3930	3930	3930	0
133	20240111	165400	71133845	3930	3930	3930	3930	0
134	20240111	165300	71133845	3930	3930	3930	3930	0
135	20240111	165200	71133845	3930	3930	3930	3930	0
136	20240111	165100	71133845	3930	3930	3930	3930	0
137	20240111	165000	71133845	3930	3930	3930	3930	0
138	20240111	164900	71133845	3930	3930	3930	3930	0
139	20240111	164800	71133845	3930	3930	3930	3930	0
140	20240111	164700	71133845	3930	3930	3930	3930	0
141	20240111	164600	71133845	3930	3930	3930	3930	0
142	20240111	164500	71133845	3930	3930	3930	3930	0
143	20240111	164400	71133845	3930	3930	3930	3930	0
144	20240111	164300	71133845	3930	3930	3930	3930	0
145	20240111	164200	71133845	3930	3930	3930	3930	0
146	20240111	164100	71133845	3930	3930	3930	3930	0
147	20240111	164000	71133845	3930	3930	3930	3930	0
148	20240111	163900	71133845	3930	3930	3930	3930	0
149	20240111	163800	71133845	3930	3930	3930	3930	0
150	20240111	163700	71133845	3930	3930	3930	3930	0
151	20240111	163600	71133845	3930	3930	3930	3930	0
152	20240111	163500	71133845	3930	3930	3930	3930	380
153	20240111	163400	71133845	3930	3930	3930	3930	0
154	20240111	163300	71133845	3930	3930	3930	3930	0
155	20240111	163200	71133845	3930	3930	3930	3930	0
156	20240111	163100	71133845	3930	3930	3930	3930	0
157	20240111	163000	71133845	3930	3930	3930	3930	0
158	20240111	162900	71133845	3930	3930	3930	3930	0
159	20240111	162800	71133845	3930	3930	3930	3930	0
160	20240111	162700	71133845	3930	3930	3930	3930	0
161	20240111	162600	71133845	3930	3930	3930	3930	0
162	20240111	162500	71133845	3930	3930	3930	3930	0
163	20240111	162400	71133845	3930	3930	3930	3930	0
164	20240111	162300	71133845	3930	3930	3930	3930	0
165	20240111	162200	71133845	3930	3930	3930	3930	0
166	20240111	162100	71133845	3930	3930	3930	3930	0
167	20240111	162000	71133845	3930	3930	3930	3930	0
168	20240111	161900	71133845	3930	3930	3930	3930	0
169	20240111	161800	71133845	3930	3930	3930	3930	0
170	20240111	161700	71133845	3930	3930	3930	3930	0
171	20240111	161600	71133845	3930	3930	3930	3930	0
172	20240111	161500	71133845	3930	3930	3930	3930	0
173	20240111	161400	71133845	3930	3930	3930	3930	0
174	20240111	161300	71133845	3930	3930	3930	3930	0
175	20240111	161200	71133845	3930	3930	3930	3930	0
176	20240111	161100	71133845	3930	3930	3930	3930	0
177	20240111	161000	71133845	3930	3930	3930	3930	0
178	20240111	160900	71133845	3930	3930	3930	3930	0
179	20240111	160800	71133845	3930	3930	3930	3930	0
180	20240111	160700	71133845	3930	3930	3930	3930	0
181	20240111	160600	71133845	3930	3930	3930	3930	0
182	20240111	160500	71133845	3930	3930	3930	3930	380
183	20240111	160400	71133845	3930	3930	3930	3930	0
184	20240111	160300	71133845	3930	3930	3930	3930	0
185	20240111	160200	71133845	3930	3930	3930	3930	0
186	20240111	160100	71133845	3930	3930	3930	3930	0
187	20240111	160000	71133845	3930	3930	3930	3930	0
188	20240111	155900	71133845	3930	3930	3930	3930	0
189	20240111	155800	71133845	3930	3930	3930	3930	0
190	20240111	155700	71133845	3930	3930	3930	3930	0
191	20240111	155600	71133845	3930	3930	3930	3930	0
192	20240111	155500	71133845	3930	3930	3930	3930	0
193	20240111	155400	71133845	3930	3930	3930	3930	0
194	20240111	155300	71133845	3930	3930	3930	3930	0
195	20240111	155200	71133845	3930	3930	3930	3930	0
196	20240111	155100	71133845	3930	3930	3930	3930	0
197	20240111	155000	71133845	3930	3930	3930	3930	0
198	20240111	154900	71133845	3930	3930	3930	3930	0
199	20240111	154800	71133845	3930	3930	3930	3930	0
200	20240111	154700	71133845	3930	3930	3930	3930	0
201	20240111	154600	71133845	3930	3930	3930	3930	0
202	20240111	154500	71133845	3930	3930	3930	3930	0
203	20240111	154400	71133845	3930	3930	3930	3930	0
204	20240111	154300	71133845	3930	3930	3930	3930	0
205	20240111	154200	71133845	3930	3930	3930	3930	0
206	20240111	154100	71133845	3930	3930	3930	3930	0
207	20240111	154000	71133845	3930	3930	3930	3930	0
208	20240111	153900	71133845	3930	3930	3930	3930	0
209	20240111	153800	71133845	3930	3930	3930	3930	0
210	20240111	153700	71133845	3930	3930	3930	3930	0
211	20240111	153600	71133845	3930	3930	3930	3930	0
212	20240111	153500	71133845	3930	3930	3930	3930	380
213	20240111	153400	71133845	3930	3930	3930	3930	0
214	20240111	153300	71133845	3930	3930	3930	3930	0
215	20240111	153200	71133845	3930	3930	3930	3930	0
216	20240111	153100	71133845	3930	3930	3930	3930	0
217	20240111	153000	71133845	3930	3930	3930	3930	380
218	20240111	152900	69640445	3960	3960	3960	3960	0
219	20240111	152800	69640445	3960	3960	3960	3960	0
220	20240111	152700	69640445	3960	3960	3960	3960	0
221	20240111	152600	69640445	3960	3960	3960	3960	0
222	20240111	152500	69640445	3960	3960	3960	3960	0
223	20240111	152400	69640445	3960	3960	3960	3960	0
224	20240111	152300	69640445	3960	3960	3960	3960	0
225	20240111	152200	69640445	3960	3960	3960	3960	0
226	20240111	152100	69640445	3960	3960	3960	3960	0
227	20240111	152000	69640445	3960	3960	3960	3960	0
228	20240111	151900	69640445	3960	3960	3960	3960	1
229	20240111	151800	69636485	3930	3935	3935	3930	458
230	20240111	151700	67834795	3940	3940	3940	3940	798
231	20240111	151600	64690675	3940	3955	3960	3940	366
232	20240111	151500	63245455	3955	3955	3955	3955	0
233	20240111	151400	63245455	3955	3955	3955	3955	0
234	20240111	151300	63245455	3955	3955	3955	3955	0
235	20240111	151200	63245455	3955	3955	3955	3955	0
236	20240111	151100	63245455	3955	3955	3955	3955	0
237	20240111	151000	63245455	3955	3955	3955	3955	0
238	20240111	150900	63245455	3955	3955	3955	3955	80
239	20240111	150800	62929055	3955	3955	3955	3955	1
240	20240111	150700	62925100	3955	3955	3955	3955	0
241	20240111	150600	62925100	3955	3955	3955	3955	0
242	20240111	150500	62925100	3955	3955	3955	3955	0
243	20240111	150400	62925100	3955	3955	3955	3955	0
244	20240111	150300	62925100	3955	3955	3955	3955	0
245	20240111	150200	62925100	3955	3955	3955	3955	0
246	20240111	150100	62925100	3955	3955	3955	3955	0
247	20240111	150000	62925100	3955	3955	3955	3955	0
248	20240111	145900	62925100	3955	3955	3955	3955	0
249	20240111	145800	62925100	3955	3955	3955	3955	8
250	20240111	145700	62893460	3950	3950	3950	3950	0
251	20240111	145600	62893460	3950	3950	3950	3950	0
252	20240111	145500	62893460	3950	3950	3950	3950	0
253	20240111	145400	62893460	3950	3950	3950	3950	0
254	20240111	145300	62893460	3950	3950	3950	3950	2
255	20240111	145200	62885560	3955	3955	3955	3955	0
256	20240111	145100	62885560	3955	3955	3955	3955	80
257	20240111	145000	62569160	3955	3955	3955	3955	0
258	20240111	144900	62569160	3955	3955	3955	3955	2
259	20240111	144800	62561250	3955	3955	3955	3955	0
260	20240111	144700	62561250	3955	3955	3955	3955	0
261	20240111	144600	62561250	3955	3955	3955	3955	0
262	20240111	144500	62561250	3955	3955	3955	3955	0
263	20240111	144400	62561250	3955	3955	3955	3955	0
264	20240111	144300	62561250	3955	3955	3955	3955	0
265	20240111	144200	62561250	3955	3955	3955	3955	0
266	20240111	144100	62561250	3955	3955	3955	3955	0
267	20240111	144000	62561250	3955	3955	3955	3955	11
268	20240111	143900	62517745	3950	3950	3950	3950	55
269	20240111	143800	62300495	3950	3950	3950	3950	0
270	20240111	143700	62300495	3950	3950	3950	3950	0
271	20240111	143600	62300495	3950	3950	3950	3950	0
272	20240111	143500	62300495	3950	3950	3950	3950	22
273	20240111	143400	62213595	3955	3955	3955	3955	0
274	20240111	143300	62213595	3955	3955	3955	3955	0
275	20240111	143200	62213595	3955	3955	3955	3955	0
276	20240111	143100	62213595	3955	3955	3955	3955	0
277	20240111	143000	62213595	3955	3955	3955	3955	0
278	20240111	142900	62213595	3955	3955	3955	3955	40
279	20240111	142800	62055395	3955	3955	3955	3955	139
280	20240111	142700	61505650	3955	3955	3955	3955	0
281	20240111	142600	61505650	3955	3955	3955	3955	0
282	20240111	142500	61505650	3955	3955	3955	3955	0
283	20240111	142400	61505650	3955	3955	3955	3955	0
284	20240111	142300	61505650	3955	3955	3955	3955	0
285	20240111	142200	61505650	3955	3955	3955	3955	0
286	20240111	142100	61505650	3955	3955	3955	3955	0
287	20240111	142000	61505650	3955	3955	3955	3955	0
288	20240111	141900	61505650	3955	3955	3955	3955	0
289	20240111	141800	61505650	3955	3955	3955	3955	0
290	20240111	141700	61505650	3955	3955	3955	3955	13
291	20240111	141600	61454235	3965	3965	3965	3965	0
292	20240111	141500	61454235	3965	3965	3965	3965	0
293	20240111	141400	61454235	3965	3965	3965	3965	0
294	20240111	141300	61454235	3965	3965	3965	3965	0
295	20240111	141200	61454235	3965	3965	3965	3965	0
296	20240111	141100	61454235	3965	3965	3965	3965	0
297	20240111	141000	61454235	3965	3965	3965	3965	110
298	20240111	140900	61018085	3965	3965	3965	3965	0
299	20240111	140800	61018085	3965	3965	3965	3965	0
300	20240111	140700	61018085	3965	3965	3965	3965	11
301	20240111	140600	60974470	3960	3960	3960	3960	644
302	20240111	140500	58424230	3965	3965	3965	3965	0
303	20240111	140400	58424230	3965	3965	3965	3965	0
304	20240111	140300	58424230	3965	3965	3965	3965	0
305	20240111	140200	58424230	3965	3965	3965	3965	0
306	20240111	140100	58424230	3965	3965	3965	3965	0
307	20240111	140000	58424230	3965	3965	3965	3965	0
308	20240111	135900	58424230	3965	3965	3965	3965	10
309	20240111	135800	58384580	3960	3960	3960	3960	0
310	20240111	135700	58384580	3960	3960	3960	3960	0
311	20240111	135600	58384580	3960	3960	3960	3960	366
312	20240111	135500	56935220	3965	3965	3965	3965	60
313	20240111	135400	56697320	3965	3965	3965	3965	1
314	20240111	135300	56693355	3970	3970	3970	3970	0
315	20240111	135200	56693355	3970	3970	3970	3970	0
316	20240111	135100	56693355	3970	3970	3970	3970	0
317	20240111	135000	56693355	3970	3970	3970	3970	0
318	20240111	134900	56693355	3970	3970	3970	3970	0
319	20240111	134800	56693355	3970	3970	3970	3970	0
320	20240111	134700	56693355	3970	3970	3970	3970	0
321	20240111	134600	56693355	3970	3970	3970	3970	0
322	20240111	134500	56693355	3970	3970	3970	3970	0
323	20240111	134400	56693355	3970	3970	3970	3970	0
324	20240111	134300	56693355	3970	3970	3970	3970	0
325	20240111	134200	56693355	3970	3970	3970	3970	0
326	20240111	134100	56693355	3970	3970	3970	3970	0
327	20240111	134000	56693355	3970	3970	3970	3970	0
328	20240111	133900	56693355	3970	3970	3970	3970	0
329	20240111	133800	56693355	3970	3970	3970	3970	0
330	20240111	133700	56693355	3970	3970	3970	3970	0
331	20240111	133600	56693355	3970	3970	3970	3970	0
332	20240111	133500	56693355	3970	3970	3970	3970	0
333	20240111	133400	56693355	3970	3970	3970	3970	137
334	20240111	133300	56149465	3970	3970	3970	3970	0
335	20240111	133200	56149465	3970	3970	3970	3970	0
336	20240111	133100	56149465	3970	3965	3970	3965	222
337	20240111	133000	55269230	3965	3965	3965	3965	44
338	20240111	132900	55094770	3965	3965	3965	3965	0
339	20240111	132800	55094770	3965	3965	3965	3965	674
340	20240111	132700	52422360	3965	3965	3965	3965	92
341	20240111	132600	52057580	3965	3965	3965	3965	0
342	20240111	132500	52057580	3965	3965	3965	3965	71
343	20240111	132400	51776065	3965	3965	3965	3965	0
344	20240111	132300	51776065	3965	3965	3965	3965	0
345	20240111	132200	51776065	3965	3965	3965	3965	0
346	20240111	132100	51776065	3965	3965	3965	3965	0
347	20240111	132000	51776065	3965	3965	3965	3965	0
348	20240111	131900	51776065	3965	3965	3965	3965	0
349	20240111	131800	51776065	3965	3965	3965	3965	0
350	20240111	131700	51776065	3965	3965	3965	3965	0
351	20240111	131600	51776065	3965	3965	3965	3965	0
352	20240111	131500	51776065	3965	3965	3965	3965	0
353	20240111	131400	51776065	3965	3965	3965	3965	0
354	20240111	131300	51776065	3965	3965	3965	3965	0
355	20240111	131200	51776065	3965	3965	3965	3965	0
356	20240111	131100	51776065	3965	3965	3965	3965	32
357	20240111	131000	51649185	3965	3965	3965	3965	0
358	20240111	130900	51649185	3965	3965	3965	3965	0
359	20240111	130800	51649185	3965	3965	3965	3965	4
360	20240111	130700	51633325	3965	3965	3965	3965	0
361	20240111	130600	51633325	3965	3965	3965	3965	7
362	20240111	130500	51605570	3965	3965	3965	3965	0
363	20240111	130400	51605570	3965	3965	3965	3965	9
364	20240111	130300	51569885	3965	3965	3965	3965	65
365	20240111	130200	51312160	3965	3965	3965	3965	0
366	20240111	130100	51312160	3965	3965	3965	3965	11
367	20240111	130000	51268545	3975	3975	3975	3975	0
368	20240111	125900	51268545	3975	3975	3975	3975	0
369	20240111	125800	51268545	3975	3975	3975	3975	0
370	20240111	125700	51268545	3975	3975	3975	3975	0
371	20240111	125600	51268545	3975	3975	3975	3975	0
372	20240111	125500	51268545	3975	3975	3975	3975	0
373	20240111	125400	51268545	3975	3975	3975	3975	0
374	20240111	125300	51268545	3975	3975	3975	3975	0
375	20240111	125200	51268545	3975	3975	3975	3975	0
376	20240111	125100	51268545	3975	3975	3975	3975	0
377	20240111	125000	51268545	3975	3975	3975	3975	0
378	20240111	124900	51268545	3975	3975	3975	3975	0
379	20240111	124800	51268545	3975	3975	3975	3975	0
380	20240111	124700	51268545	3975	3975	3975	3975	2
381	20240111	124600	51260595	3970	3970	3970	3970	0
382	20240111	124500	51260595	3970	3970	3970	3970	0
383	20240111	124400	51260595	3970	3975	3975	3970	269
384	20240111	124300	50192155	3970	3975	3975	3970	171
385	20240111	124200	49512440	3975	3975	3975	3975	0
386	20240111	124100	49512440	3975	3975	3975	3975	0
387	20240111	124000	49512440	3975	3975	3975	3975	0
388	20240111	123900	49512440	3975	3975	3975	3975	0
389	20240111	123800	49512440	3975	3975	3975	3975	0
390	20240111	123700	49512440	3975	3975	3975	3975	0
391	20240111	123600	49512440	3975	3975	3975	3975	0
392	20240111	123500	49512440	3975	3975	3975	3975	0
393	20240111	123400	49512440	3975	3975	3975	3975	0
394	20240111	123300	49512440	3975	3975	3975	3975	0
395	20240111	123200	49512440	3975	3975	3975	3975	0
396	20240111	123100	49512440	3975	3975	3975	3975	21
397	20240111	123000	49428965	3995	3995	3995	3995	0
398	20240111	122900	49428965	3995	3995	3995	3995	0
399	20240111	122800	49428965	3995	3995	3995	3995	12
400	20240111	122700	49381025	3995	3995	3995	3995	0
401	20240111	122600	49381025	3995	3995	3995	3995	0
402	20240111	122500	49381025	3995	3975	3995	3975	2
403	20240111	122400	49373055	3995	3995	3995	3995	0
404	20240111	122300	49373055	3995	3995	3995	3995	0
405	20240111	122200	49373055	3995	3995	3995	3995	1
406	20240111	122100	49369060	3975	3975	3975	3975	0
407	20240111	122000	49369060	3975	3975	3975	3975	0
408	20240111	121900	49369060	3975	3975	3975	3975	0
409	20240111	121800	49369060	3975	3975	3975	3975	0
410	20240111	121700	49369060	3975	3975	3975	3975	0
411	20240111	121600	49369060	3975	3975	3975	3975	0
412	20240111	121500	49369060	3975	3975	3975	3975	0
413	20240111	121400	49369060	3975	3975	3975	3975	0
414	20240111	121300	49369060	3975	3975	3975	3975	0
415	20240111	121200	49369060	3975	3975	3975	3975	0
416	20240111	121100	49369060	3975	3975	3975	3975	0
417	20240111	121000	49369060	3975	3975	3975	3975	0
418	20240111	120900	49369060	3975	3975	3975	3975	2
419	20240111	120800	49361110	3975	3975	3975	3975	0
420	20240111	120700	49361110	3975	3975	3975	3975	544
421	20240111	120600	47198710	3995	3995	3995	3995	0
422	20240111	120500	47198710	3995	3995	3995	3995	0
423	20240111	120400	47198710	3995	3995	3995	3995	0
424	20240111	120300	47198710	3995	3995	3995	3995	178
425	20240111	120200	46487600	3995	3995	3995	3995	0
426	20240111	120100	46487600	3995	3995	3995	3995	4
427	20240111	120000	46471620	3980	3980	3980	3980	22
428	20240111	115900	46384060	3980	3980	3980	3980	0
429	20240111	115800	46384060	3980	3980	3980	3980	100
430	20240111	115700	45986060	4000	4000	4000	4000	0
431	20240111	115600	45986060	4000	4000	4000	4000	0
432	20240111	115500	45986060	4000	4000	4000	4000	12
433	20240111	115400	45938060	4000	4000	4000	4000	0
434	20240111	115300	45938060	4000	3995	4000	3995	52
435	20240111	115200	45730310	4000	4000	4000	4000	0
436	20240111	115100	45730310	4000	4000	4000	4000	0
437	20240111	115000	45730310	4000	4000	4000	4000	0
438	20240111	114900	45730310	4000	4000	4000	4000	0
439	20240111	114800	45730310	4000	4000	4000	4000	0
440	20240111	114700	45730310	4000	4000	4000	4000	0
441	20240111	114600	45730310	4000	4000	4000	4000	0
442	20240111	114500	45730310	4000	4000	4000	4000	0
443	20240111	114400	45730310	4000	4000	4000	4000	29
444	20240111	114300	45614310	4000	4000	4000	4000	0
445	20240111	114200	45614310	4000	4000	4000	4000	0
446	20240111	114100	45614310	4000	4000	4000	4000	0
447	20240111	114000	45614310	4000	4000	4000	4000	727
448	20240111	113900	42706310	4000	4000	4000	4000	0
449	20240111	113800	42706310	4000	4000	4000	4000	0
450	20240111	113700	42706310	4000	4000	4000	4000	0
451	20240111	113600	42706310	4000	4000	4000	4000	0
452	20240111	113500	42706310	4000	4000	4000	4000	0
453	20240111	113400	42706310	4000	4000	4000	4000	1
454	20240111	113300	42702310	4000	4000	4000	4000	158
455	20240111	113200	42070310	4000	4000	4000	4000	50
456	20240111	113100	41870310	4000	4000	4000	4000	0
457	20240111	113000	41870310	4000	4000	4000	4000	0
458	20240111	112900	41870310	4000	4000	4000	4000	0
459	20240111	112800	41870310	4000	4000	4000	4000	0
460	20240111	112700	41870310	4000	4000	4000	4000	0
461	20240111	112600	41870310	4000	4000	4000	4000	0
462	20240111	112500	41870310	4000	4000	4000	4000	0
463	20240111	112400	41870310	4000	4000	4000	4000	0
464	20240111	112300	41870310	4000	4000	4000	4000	0
465	20240111	112200	41870310	4000	4000	4000	4000	12
466	20240111	112100	41822310	4000	3995	4000	3995	250
467	20240111	112000	40822555	3970	3970	3970	3970	0
468	20240111	111900	40822555	3970	3970	3970	3970	0
469	20240111	111800	40822555	3970	3970	3970	3970	0
470	20240111	111700	40822555	3970	3970	3970	3970	0
471	20240111	111600	40822555	3970	3970	3970	3970	0
472	20240111	111500	40822555	3970	3970	3970	3970	186
473	20240111	111400	40084135	3970	3950	3970	3950	25
474	20240111	111300	39984905	3970	3970	3970	3970	0
475	20240111	111200	39984905	3970	3970	3970	3970	0
476	20240111	111100	39984905	3970	3970	3970	3970	0
477	20240111	111000	39984905	3970	3970	3970	3970	0
478	20240111	110900	39984905	3970	3970	3970	3970	0
479	20240111	110800	39984905	3970	3970	3970	3970	0
480	20240111	110700	39984905	3970	3970	3970	3970	1000
481	20240111	110600	36014905	3955	3955	3955	3955	0
482	20240111	110500	36014905	3955	3955	3955	3955	0
483	20240111	110400	36014905	3955	3955	3955	3955	0
484	20240111	110300	36014905	3955	3955	3955	3955	0
485	20240111	110200	36014905	3955	3955	3955	3955	0
486	20240111	110100	36014905	3955	3955	3955	3955	0
487	20240111	110000	36014905	3955	3955	3955	3955	0
488	20240111	105900	36014905	3955	3955	3955	3955	252
489	20240111	105800	35018245	3995	3995	3995	3995	0
490	20240111	105700	35018245	3995	3995	3995	3995	43
491	20240111	105600	34846460	3995	3995	3995	3995	0
492	20240111	105500	34846460	3995	3995	3995	3995	154
493	20240111	105400	34231230	3995	3990	3995	3990	1005
494	20240111	105300	30218600	3990	3990	3990	3990	0
495	20240111	105200	30218600	3990	3990	3990	3990	0
496	20240111	105100	30218600	3990	3980	3990	3980	250
497	20240111	105000	29221915	3985	3985	3985	3985	0
498	20240111	104900	29221915	3985	3985	3985	3985	12
499	20240111	104800	29174095	3945	3945	3945	3945	0
500	20240111	104700	29174095	3945	3945	3945	3945	0
501	20240111	104600	29174095	3945	3945	3945	3945	0
502	20240111	104500	29174095	3945	3945	3945	3945	0
503	20240111	104400	29174095	3945	3945	3945	3945	0
504	20240111	104300	29174095	3945	3945	3945	3945	0
505	20240111	104200	29174095	3945	3945	3945	3945	0
506	20240111	104100	29174095	3945	3945	3945	3945	35
507	20240111	104000	29036020	3945	3945	3945	3945	0
508	20240111	103900	29036020	3945	3945	3945	3945	0
509	20240111	103800	29036020	3945	3945	3945	3945	0
510	20240111	103700	29036020	3945	3945	3945	3945	0
511	20240111	103600	29036020	3945	3945	3945	3945	168
512	20240111	103500	28373260	3980	3980	3980	3980	0
513	20240111	103400	28373260	3980	3970	3980	3970	581
514	20240111	103300	26061850	3970	3970	3970	3970	0
515	20240111	103200	26061850	3970	3970	3970	3970	0
516	20240111	103100	26061850	3970	3970	3970	3970	0
517	20240111	103000	26061850	3970	3970	3970	3970	0
518	20240111	102900	26061850	3970	3965	3970	3965	20
519	20240111	102800	25982525	3965	3965	3965	3965	0
520	20240111	102700	25982525	3965	3965	3965	3965	0
521	20240111	102600	25982525	3965	3965	3965	3965	0
522	20240111	102500	25982525	3965	3965	3965	3965	0
523	20240111	102400	25982525	3965	3965	3965	3965	252
524	20240111	102300	24983345	3965	3965	3965	3965	0
525	20240111	102200	24983345	3965	3965	3965	3965	0
526	20240111	102100	24983345	3965	3965	3965	3965	0
527	20240111	102000	24983345	3965	3965	3965	3965	0
528	20240111	101900	24983345	3965	3965	3965	3965	0
529	20240111	101800	24983345	3965	3965	3965	3965	0
530	20240111	101700	24983345	3965	3965	3965	3965	0
531	20240111	101600	24983345	3965	3965	3965	3965	20
532	20240111	101500	24904045	3955	3955	3955	3955	0
533	20240111	101400	24904045	3955	3955	3955	3955	0
534	20240111	101300	24904045	3955	3955	3955	3955	0
535	20240111	101200	24904045	3955	3955	3955	3955	48
536	20240111	101100	24714205	3955	3955	3955	3955	1
537	20240111	101000	24710250	3935	3935	3935	3935	0
538	20240111	100900	24710250	3935	3935	3935	3935	55
539	20240111	100800	24493825	3935	3935	3935	3935	0
540	20240111	100700	24493825	3935	3935	3935	3935	0
541	20240111	100600	24493825	3935	3935	3935	3935	517
542	20240111	100500	22459430	3935	3935	3935	3935	0
543	20240111	100400	22459430	3935	3935	3935	3935	0
544	20240111	100300	22459430	3935	3935	3935	3935	0
545	20240111	100200	22459430	3935	3935	3935	3935	0
546	20240111	100100	22459430	3935	3940	3940	3935	59
547	20240111	100000	22227020	3935	3935	3935	3935	171
548	20240111	095900	21554135	3935	3935	3935	3935	50
549	20240111	095800	21357385	3965	3965	3965	3965	0
550	20240111	095700	21357385	3965	3965	3965	3965	35
551	20240111	095600	21218610	3965	3965	3965	3965	2
552	20240111	095500	21210680	3965	3965	3965	3965	10
553	20240111	095400	21171030	3965	3965	3965	3965	0
554	20240111	095300	21171030	3965	3965	3965	3965	0
555	20240111	095200	21171030	3965	3965	3965	3965	0
556	20240111	095100	21171030	3965	3965	3965	3965	1
557	20240111	095000	21167065	3935	3935	3935	3935	0
558	20240111	094900	21167065	3935	3935	3935	3935	102
559	20240111	094800	20765695	3980	3980	3980	3980	0
560	20240111	094700	20765695	3980	3980	3980	3980	0
561	20240111	094600	20765695	3980	3980	3980	3980	1
562	20240111	094500	20761715	3985	3985	3985	3985	0
563	20240111	094400	20761715	3985	3985	3985	3985	10
564	20240111	094300	20721865	3985	3970	3985	3970	12
565	20240111	094200	20674150	3935	3935	3935	3935	0
566	20240111	094100	20674150	3935	3940	3940	3935	2241
567	20240111	094000	11855150	3990	3990	3990	3990	0
568	20240111	093900	11855150	3990	3985	3990	3985	10
569	20240111	093800	11815290	3960	3960	3960	3960	0
570	20240111	093700	11815290	3960	3960	3960	3960	0
571	20240111	093600	11815290	3960	3960	3960	3960	0
572	20240111	093500	11815290	3960	3960	3960	3960	0
573	20240111	093400	11815290	3960	3980	3980	3960	377
574	20240111	093300	10322350	3980	3980	3980	3980	1
575	20240111	093200	10318370	3990	3990	3990	3990	1
576	20240111	093100	10314380	3990	4000	4000	3990	2
577	20240111	093000	10306390	4000	3990	4000	3990	7
578	20240111	092900	10278450	4000	4000	4000	4000	1
579	20240111	092800	10274450	4000	4000	4000	4000	2
580	20240111	092700	10266450	4000	3985	4000	3985	17
581	20240111	092600	10198645	3985	3985	3985	3985	1
582	20240111	092500	10194660	3985	3985	3985	3985	1
583	20240111	092400	10190675	4000	3960	4000	3960	501
584	20240111	092300	8206675	4000	4000	4000	4000	1
585	20240111	092200	8202675	4000	4000	4000	4000	4
586	20240111	092100	8186675	4000	3960	4000	3960	65
587	20240111	092000	7929200	3960	3960	3960	3920	5
588	20240111	091900	7909480	3960	3960	3960	3960	2
589	20240111	091800	7901560	3960	3960	3960	3960	2
590	20240111	091700	7893640	3960	3960	3960	3960	1
591	20240111	091600	7889680	3960	3960	3960	3960	2
592	20240111	091500	7881760	3960	3960	3960	3960	2
593	20240111	091400	7873840	3960	3960	3960	3960	3
594	20240111	091300	7861960	3960	3960	3960	3960	17
595	20240111	091200	7794640	3960	3960	3960	3960	2
596	20240111	091100	7786720	3960	3960	3960	3960	1
597	20240111	091000	7782760	3960	3960	3960	3960	2
598	20240111	090900	7774840	3960	3960	3960	3960	2
599	20240111	090800	7766920	3960	3960	3960	3960	3
600	20240111	090700	7755040	3960	3960	3960	3950	42
601	20240111	090600	7589120	3960	3960	3960	3960	2
602	20240111	090500	7581200	3960	3960	3960	3960	1
603	20240111	090400	7577240	3960	3960	3960	3960	2
604	20240111	090300	7569320	3960	3960	3960	3915	103
605	20240111	090200	7165920	3960	3960	3960	3960	1
606	20240111	090100	7161960	3960	3960	3960	3920	419
607	20240111	090000	5519360	3920	3920	3920	3920	819