KissMeData/023000/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	190700	39048975	2995	2995	2995	2995	378
3	20240104	190600	39048975	2995	2995	2995	2995	0
4	20240104	190500	39048975	2995	2995	2995	2995	0
5	20240104	190400	39048975	2995	2995	2995	2995	0
6	20240104	190300	39048975	2995	2995	2995	2995	0
7	20240104	190200	39048975	2995	2995	2995	2995	0
8	20240104	190100	39048975	2995	2995	2995	2995	0
9	20240104	190000	39048975	2995	2995	2995	2995	0
10	20240104	185900	39048975	2995	2995	2995	2995	0
11	20240104	185800	39048975	2995	2995	2995	2995	0
12	20240104	185700	39048975	2995	2995	2995	2995	0
13	20240104	185600	39048975	2995	2995	2995	2995	0
14	20240104	185500	39048975	2995	2995	2995	2995	0
15	20240104	185400	39048975	2995	2995	2995	2995	0
16	20240104	185300	39048975	2995	2995	2995	2995	0
17	20240104	185200	39048975	2995	2995	2995	2995	0
18	20240104	185100	39048975	2995	2995	2995	2995	0
19	20240104	185000	39048975	2995	2995	2995	2995	0
20	20240104	184900	39048975	2995	2995	2995	2995	0
21	20240104	184800	39048975	2995	2995	2995	2995	0
22	20240104	184700	39048975	2995	2995	2995	2995	0
23	20240104	184600	39048975	2995	2995	2995	2995	0
24	20240104	184500	39048975	2995	2995	2995	2995	0
25	20240104	184400	39048975	2995	2995	2995	2995	0
26	20240104	184300	39048975	2995	2995	2995	2995	0
27	20240104	184200	39048975	2995	2995	2995	2995	0
28	20240104	184100	39048975	2995	2995	2995	2995	0
29	20240104	184000	39048975	2995	2995	2995	2995	0
30	20240104	183900	39048975	2995	2995	2995	2995	0
31	20240104	183800	39048975	2995	2995	2995	2995	0
32	20240104	183700	39048975	2995	2995	2995	2995	378
33	20240104	183600	39048975	2995	2995	2995	2995	0
34	20240104	183500	39048975	2995	2995	2995	2995	0
35	20240104	183400	39048975	2995	2995	2995	2995	0
36	20240104	183300	39048975	2995	2995	2995	2995	0
37	20240104	183200	39048975	2995	2995	2995	2995	0
38	20240104	183100	39048975	2995	2995	2995	2995	0
39	20240104	183000	39048975	2995	2995	2995	2995	0
40	20240104	182900	39048975	2995	2995	2995	2995	0
41	20240104	182800	39048975	2995	2995	2995	2995	0
42	20240104	182700	39048975	2995	2995	2995	2995	0
43	20240104	182600	39048975	2995	2995	2995	2995	0
44	20240104	182500	39048975	2995	2995	2995	2995	0
45	20240104	182400	39048975	2995	2995	2995	2995	0
46	20240104	182300	39048975	2995	2995	2995	2995	0
47	20240104	182200	39048975	2995	2995	2995	2995	0
48	20240104	182100	39048975	2995	2995	2995	2995	0
49	20240104	182000	39048975	2995	2995	2995	2995	0
50	20240104	181900	39048975	2995	2995	2995	2995	0
51	20240104	181800	39048975	2995	2995	2995	2995	0
52	20240104	181700	39048975	2995	2995	2995	2995	0
53	20240104	181600	39048975	2995	2995	2995	2995	0
54	20240104	181500	39048975	2995	2995	2995	2995	0
55	20240104	181400	39048975	2995	2995	2995	2995	0
56	20240104	181300	39048975	2995	2995	2995	2995	0
57	20240104	181200	39048975	2995	2995	2995	2995	0
58	20240104	181100	39048975	2995	2995	2995	2995	0
59	20240104	181000	39048975	2995	2995	2995	2995	0
60	20240104	180900	39048975	2995	2995	2995	2995	0
61	20240104	180800	39048975	2995	2995	2995	2995	0
62	20240104	180700	39048975	2995	2995	2995	2995	378
63	20240104	180600	39048975	2995	2995	2995	2995	0
64	20240104	180500	39048975	2995	2995	2995	2995	0
65	20240104	180400	39048975	2995	2995	2995	2995	0
66	20240104	180300	39048975	2995	2995	2995	2995	0
67	20240104	180200	39048975	2995	2995	2995	2995	0
68	20240104	180100	39048975	2995	2995	2995	2995	0
69	20240104	180000	39048975	2995	2995	2995	2995	0
70	20240104	175900	39048975	2995	2995	2995	2995	0
71	20240104	175800	39048975	2995	2995	2995	2995	0
72	20240104	175700	39048975	2995	2995	2995	2995	0
73	20240104	175600	39048975	2995	2995	2995	2995	0
74	20240104	175500	39048975	2995	2995	2995	2995	0
75	20240104	175400	39048975	2995	2995	2995	2995	0
76	20240104	175300	39048975	2995	2995	2995	2995	0
77	20240104	175200	39048975	2995	2995	2995	2995	0
78	20240104	175100	39048975	2995	2995	2995	2995	0
79	20240104	175000	39048975	2995	2995	2995	2995	0
80	20240104	174900	39048975	2995	2995	2995	2995	0
81	20240104	174800	39048975	2995	2995	2995	2995	0
82	20240104	174700	39048975	2995	2995	2995	2995	0
83	20240104	174600	39048975	2995	2995	2995	2995	0
84	20240104	174500	39048975	2995	2995	2995	2995	0
85	20240104	174400	39048975	2995	2995	2995	2995	0
86	20240104	174300	39048975	2995	2995	2995	2995	0
87	20240104	174200	39048975	2995	2995	2995	2995	0
88	20240104	174100	39048975	2995	2995	2995	2995	0
89	20240104	174000	39048975	2995	2995	2995	2995	0
90	20240104	173900	39048975	2995	2995	2995	2995	0
91	20240104	173800	39048975	2995	2995	2995	2995	0
92	20240104	173700	39048975	2995	2995	2995	2995	378
93	20240104	173600	39048975	2995	2995	2995	2995	0
94	20240104	173500	39048975	2995	2995	2995	2995	0
95	20240104	173400	39048975	2995	2995	2995	2995	0
96	20240104	173300	39048975	2995	2995	2995	2995	0
97	20240104	173200	39048975	2995	2995	2995	2995	0
98	20240104	173100	39048975	2995	2995	2995	2995	0
99	20240104	173000	39048975	2995	2995	2995	2995	0
100	20240104	172900	39048975	2995	2995	2995	2995	0
101	20240104	172800	39048975	2995	2995	2995	2995	0
102	20240104	172700	39048975	2995	2995	2995	2995	0
103	20240104	172600	39048975	2995	2995	2995	2995	0
104	20240104	172500	39048975	2995	2995	2995	2995	0
105	20240104	172400	39048975	2995	2995	2995	2995	0
106	20240104	172300	39048975	2995	2995	2995	2995	0
107	20240104	172200	39048975	2995	2995	2995	2995	0
108	20240104	172100	39048975	2995	2995	2995	2995	0
109	20240104	172000	39048975	2995	2995	2995	2995	0
110	20240104	171900	39048975	2995	2995	2995	2995	0
111	20240104	171800	39048975	2995	2995	2995	2995	0
112	20240104	171700	39048975	2995	2995	2995	2995	0
113	20240104	171600	39048975	2995	2995	2995	2995	0
114	20240104	171500	39048975	2995	2995	2995	2995	0
115	20240104	171400	39048975	2995	2995	2995	2995	0
116	20240104	171300	39048975	2995	2995	2995	2995	0
117	20240104	171200	39048975	2995	2995	2995	2995	0
118	20240104	171100	39048975	2995	2995	2995	2995	0
119	20240104	171000	39048975	2995	2995	2995	2995	0
120	20240104	170900	39048975	2995	2995	2995	2995	0
121	20240104	170800	39048975	2995	2995	2995	2995	0
122	20240104	170700	39048975	2995	2995	2995	2995	378
123	20240104	170600	39048975	2995	2995	2995	2995	0
124	20240104	170500	39048975	2995	2995	2995	2995	0
125	20240104	170400	39048975	2995	2995	2995	2995	0
126	20240104	170300	39048975	2995	2995	2995	2995	0
127	20240104	170200	39048975	2995	2995	2995	2995	0
128	20240104	170100	39048975	2995	2995	2995	2995	0
129	20240104	170000	39048975	2995	2995	2995	2995	0
130	20240104	165900	39048975	2995	2995	2995	2995	0
131	20240104	165800	39048975	2995	2995	2995	2995	0
132	20240104	165700	39048975	2995	2995	2995	2995	0
133	20240104	165600	39048975	2995	2995	2995	2995	0
134	20240104	165500	39048975	2995	2995	2995	2995	0
135	20240104	165400	39048975	2995	2995	2995	2995	0
136	20240104	165300	39048975	2995	2995	2995	2995	0
137	20240104	165200	39048975	2995	2995	2995	2995	0
138	20240104	165100	39048975	2995	2995	2995	2995	0
139	20240104	165000	39048975	2995	2995	2995	2995	0
140	20240104	164900	39048975	2995	2995	2995	2995	0
141	20240104	164800	39048975	2995	2995	2995	2995	0
142	20240104	164700	39048975	2995	2995	2995	2995	0
143	20240104	164600	39048975	2995	2995	2995	2995	0
144	20240104	164500	39048975	2995	2995	2995	2995	0
145	20240104	164400	39048975	2995	2995	2995	2995	0
146	20240104	164300	39048975	2995	2995	2995	2995	0
147	20240104	164200	39048975	2995	2995	2995	2995	0
148	20240104	164100	39048975	2995	2995	2995	2995	0
149	20240104	164000	39048975	2995	2995	2995	2995	0
150	20240104	163900	39048975	2995	2995	2995	2995	0
151	20240104	163800	39048975	2995	2995	2995	2995	0
152	20240104	163700	39048975	2995	2995	2995	2995	378
153	20240104	163600	39048975	2995	2995	2995	2995	0
154	20240104	163500	39048975	2995	2995	2995	2995	0
155	20240104	163400	39048975	2995	2995	2995	2995	0
156	20240104	163300	39048975	2995	2995	2995	2995	0
157	20240104	163200	39048975	2995	2995	2995	2995	0
158	20240104	163100	39048975	2995	2995	2995	2995	0
159	20240104	163000	39048975	2995	2995	2995	2995	0
160	20240104	162900	39048975	2995	2995	2995	2995	0
161	20240104	162800	39048975	2995	2995	2995	2995	0
162	20240104	162700	39048975	2995	2995	2995	2995	0
163	20240104	162600	39048975	2995	2995	2995	2995	0
164	20240104	162500	39048975	2995	2995	2995	2995	0
165	20240104	162400	39048975	2995	2995	2995	2995	0
166	20240104	162300	39048975	2995	2995	2995	2995	0
167	20240104	162200	39048975	2995	2995	2995	2995	0
168	20240104	162100	39048975	2995	2995	2995	2995	0
169	20240104	162000	39048975	2995	2995	2995	2995	0
170	20240104	161900	39048975	2995	2995	2995	2995	0
171	20240104	161800	39048975	2995	2995	2995	2995	0
172	20240104	161700	39048975	2995	2995	2995	2995	0
173	20240104	161600	39048975	2995	2995	2995	2995	0
174	20240104	161500	39048975	2995	2995	2995	2995	0
175	20240104	161400	39048975	2995	2995	2995	2995	0
176	20240104	161300	39048975	2995	2995	2995	2995	0
177	20240104	161200	39048975	2995	2995	2995	2995	0
178	20240104	161100	39048975	2995	2995	2995	2995	0
179	20240104	161000	39048975	2995	2995	2995	2995	0
180	20240104	160900	39048975	2995	2995	2995	2995	0
181	20240104	160800	39048975	2995	2995	2995	2995	0
182	20240104	160700	39048975	2995	2995	2995	2995	378
183	20240104	160600	39048975	2995	2995	2995	2995	0
184	20240104	160500	39048975	2995	2995	2995	2995	0
185	20240104	160400	39048975	2995	2995	2995	2995	0
186	20240104	160300	39048975	2995	2995	2995	2995	0
187	20240104	160200	39048975	2995	2995	2995	2995	0
188	20240104	160100	39048975	2995	2995	2995	2995	0
189	20240104	160000	39048975	2995	2995	2995	2995	0
190	20240104	155900	39048975	2995	2995	2995	2995	0
191	20240104	155800	39048975	2995	2995	2995	2995	0
192	20240104	155700	39048975	2995	2995	2995	2995	0
193	20240104	155600	39048975	2995	2995	2995	2995	0
194	20240104	155500	39048975	2995	2995	2995	2995	0
195	20240104	155400	39048975	2995	2995	2995	2995	0
196	20240104	155300	39048975	2995	2995	2995	2995	0
197	20240104	155200	39048975	2995	2995	2995	2995	0
198	20240104	155100	39048975	2995	2995	2995	2995	0
199	20240104	155000	39048975	2995	2995	2995	2995	0
200	20240104	154900	39048975	2995	2995	2995	2995	0
201	20240104	154800	39048975	2995	2995	2995	2995	0
202	20240104	154700	39048975	2995	2995	2995	2995	0
203	20240104	154600	39048975	2995	2995	2995	2995	0
204	20240104	154500	39048975	2995	2995	2995	2995	0
205	20240104	154400	39048975	2995	2995	2995	2995	0
206	20240104	154300	39048975	2995	2995	2995	2995	0
207	20240104	154200	39048975	2995	2995	2995	2995	0
208	20240104	154100	39048975	2995	2995	2995	2995	0
209	20240104	154000	39048975	2995	2995	2995	2995	0
210	20240104	153900	39048975	2995	2995	2995	2995	0
211	20240104	153800	39048975	2995	2995	2995	2995	0
212	20240104	153700	39048975	2995	2995	2995	2995	378
213	20240104	153600	39048975	2995	2995	2995	2995	0
214	20240104	153500	39048975	2995	2995	2995	2995	0
215	20240104	153400	39048975	2995	2995	2995	2995	0
216	20240104	153300	39048975	2995	2995	2995	2995	0
217	20240104	153200	39048975	2995	2995	2995	2995	0
218	20240104	153100	39048975	2995	2995	2995	2995	0
219	20240104	153000	39048975	2995	2995	2995	2995	378
220	20240104	152900	37916865	2990	2990	2990	2990	0
221	20240104	152800	37916865	2990	2990	2990	2990	0
222	20240104	152700	37916865	2990	2990	2990	2990	0
223	20240104	152600	37916865	2990	2990	2990	2990	0
224	20240104	152500	37916865	2990	2990	2990	2990	0
225	20240104	152400	37916865	2990	2990	2990	2990	0
226	20240104	152300	37916865	2990	2990	2990	2990	0
227	20240104	152200	37916865	2990	2990	2990	2990	0
228	20240104	152100	37916865	2990	2990	2990	2990	0
229	20240104	152000	37916865	2990	2990	2990	2990	0
230	20240104	151900	37916865	2990	2980	2990	2980	5
231	20240104	151800	37901945	2990	2990	2990	2990	2
232	20240104	151700	37895965	2980	2980	2980	2980	3
233	20240104	151600	37887025	2990	2990	2990	2990	0
234	20240104	151500	37887025	2990	2990	2990	2990	0
235	20240104	151400	37887025	2990	2990	2990	2990	150
236	20240104	151300	37438525	2990	2990	2990	2990	0
237	20240104	151200	37438525	2990	2980	2990	2980	5
238	20240104	151100	37423595	2980	2980	2980	2980	2
239	20240104	151000	37417635	2975	2975	2975	2975	4
240	20240104	150900	37405735	2975	2975	2975	2975	0
241	20240104	150800	37405735	2975	2975	2975	2975	11
242	20240104	150700	37373010	2980	2980	2980	2980	0
243	20240104	150600	37373010	2980	2980	2980	2980	0
244	20240104	150500	37373010	2980	2980	2980	2980	0
245	20240104	150400	37373010	2980	2980	2980	2980	0
246	20240104	150300	37373010	2980	2980	2980	2980	0
247	20240104	150200	37373010	2980	2980	2980	2980	0
248	20240104	150100	37373010	2980	2980	2980	2980	3
249	20240104	150000	37364070	2980	2980	2980	2980	4
250	20240104	145900	37352150	2995	2995	2995	2995	0
251	20240104	145800	37352150	2995	2995	2995	2995	0
252	20240104	145700	37352150	2995	2995	2995	2995	0
253	20240104	145600	37352150	2995	2995	2995	2995	0
254	20240104	145500	37352150	2995	2995	2995	2995	0
255	20240104	145400	37352150	2995	2995	2995	2995	0
256	20240104	145300	37352150	2995	2995	2995	2995	0
257	20240104	145200	37352150	2995	2995	2995	2995	0
258	20240104	145100	37352150	2995	2995	2995	2995	0
259	20240104	145000	37352150	2995	2995	2995	2995	0
260	20240104	144900	37352150	2995	2995	2995	2995	0
261	20240104	144800	37352150	2995	2995	2995	2995	0
262	20240104	144700	37352150	2995	2995	2995	2995	1
263	20240104	144600	37349155	2990	2985	2990	2985	2
264	20240104	144500	37343180	2995	2980	3000	2975	54
265	20240104	144400	37182095	2980	2980	2980	2980	0
266	20240104	144300	37182095	2980	2980	2980	2980	0
267	20240104	144200	37182095	2980	2980	2980	2980	4
268	20240104	144100	37170175	3000	2975	3000	2975	1050
269	20240104	144000	34027230	2990	2990	2990	2990	0
270	20240104	143900	34027230	2990	2990	2990	2990	0
271	20240104	143800	34027230	2990	2975	2990	2975	5
272	20240104	143700	34012295	2990	2990	2990	2990	0
273	20240104	143600	34012295	2990	2975	2990	2975	20
274	20240104	143500	33952710	2975	2975	2975	2975	0
275	20240104	143400	33952710	2975	2975	2975	2975	0
276	20240104	143300	33952710	2975	2975	2975	2975	0
277	20240104	143200	33952710	2975	2975	2975	2975	91
278	20240104	143100	33681985	2985	2985	2985	2985	0
279	20240104	143000	33681985	2985	2975	2985	2975	6
280	20240104	142900	33664120	2990	2975	2990	2975	9
281	20240104	142800	33637260	2975	2975	2975	2975	25
282	20240104	142700	33562885	2975	2975	2975	2975	0
283	20240104	142600	33562885	2975	2975	2975	2975	0
284	20240104	142500	33562885	2975	2975	2975	2975	0
285	20240104	142400	33562885	2975	2975	2985	2975	7
286	20240104	142300	33542040	2985	2985	2985	2985	0
287	20240104	142200	33542040	2985	2975	2985	2975	43
288	20240104	142100	33414105	2975	2975	2975	2975	2
289	20240104	142000	33408155	2990	2975	2990	2975	2
290	20240104	141900	33402190	2985	2975	2990	2975	19
291	20240104	141800	33345605	2975	2975	2975	2975	0
292	20240104	141700	33345605	2975	2975	2985	2975	39
293	20240104	141600	33229470	2985	2985	2985	2985	0
294	20240104	141500	33229470	2985	2985	2985	2985	0
295	20240104	141400	33229470	2985	2985	2985	2985	0
296	20240104	141300	33229470	2985	2985	2985	2985	0
297	20240104	141200	33229470	2985	2985	2985	2985	0
298	20240104	141100	33229470	2985	2985	2985	2985	0
299	20240104	141000	33229470	2985	2975	2990	2975	34
300	20240104	140900	33128235	2975	2975	2975	2975	0
301	20240104	140800	33128235	2975	2975	2985	2975	16
302	20240104	140700	33080585	2985	2985	2985	2985	0
303	20240104	140600	33080585	2985	2975	2985	2975	2971
304	20240104	140500	24241850	2980	2980	2980	2980	0
305	20240104	140400	24241850	2980	2980	2980	2980	0
306	20240104	140300	24241850	2980	2980	2980	2980	10
307	20240104	140200	24212050	2980	2980	2980	2980	0
308	20240104	140100	24212050	2980	2980	2990	2980	63
309	20240104	140000	24024130	2980	2980	2980	2980	0
310	20240104	135900	24024130	2980	2980	2980	2980	35
311	20240104	135800	23919830	2980	2980	2985	2980	62
312	20240104	135700	23735065	2980	2980	2980	2980	0
313	20240104	135600	23735065	2980	2980	2980	2980	0
314	20240104	135500	23735065	2980	2980	2980	2980	2
315	20240104	135400	23729105	2985	2985	2985	2985	0
316	20240104	135300	23729105	2985	2985	2985	2985	0
317	20240104	135200	23729105	2985	2985	2985	2985	0
318	20240104	135100	23729105	2985	2985	2985	2985	0
319	20240104	135000	23729105	2985	2985	2985	2985	0
320	20240104	134900	23729105	2985	2980	2985	2980	6
321	20240104	134800	23711210	2975	2975	2975	2975	16
322	20240104	134700	23663610	2985	2985	2985	2985	0
323	20240104	134600	23663610	2985	2980	2985	2980	6
324	20240104	134500	23645715	2975	2975	2975	2975	15
325	20240104	134400	23601090	2975	2975	2975	2975	0
326	20240104	134300	23601090	2975	2975	2975	2975	0
327	20240104	134200	23601090	2975	2975	2975	2975	0
328	20240104	134100	23601090	2975	2975	2975	2975	1
329	20240104	134000	23598115	2975	2975	2975	2975	0
330	20240104	133900	23598115	2975	2975	2975	2975	118
331	20240104	133800	23247065	2975	2975	2975	2975	0
332	20240104	133700	23247065	2975	2975	2975	2975	0
333	20240104	133600	23247065	2975	2975	2975	2975	0
334	20240104	133500	23247065	2975	2975	2975	2975	0
335	20240104	133400	23247065	2975	2975	2975	2975	0
336	20240104	133300	23247065	2975	2975	2975	2975	0
337	20240104	133200	23247065	2975	2975	2975	2975	0
338	20240104	133100	23247065	2975	2975	2975	2975	0
339	20240104	133000	23247065	2975	2975	2975	2975	0
340	20240104	132900	23247065	2975	2975	2975	2975	0
341	20240104	132800	23247065	2975	2975	2975	2975	0
342	20240104	132700	23247065	2975	2975	2975	2975	0
343	20240104	132600	23247065	2975	2975	2975	2975	11
344	20240104	132500	23214340	2970	2970	2970	2970	0
345	20240104	132400	23214340	2970	2970	2970	2970	0
346	20240104	132300	23214340	2970	2970	2970	2970	0
347	20240104	132200	23214340	2970	2970	2970	2970	0
348	20240104	132100	23214340	2970	2970	2970	2970	0
349	20240104	132000	23214340	2970	2970	2970	2970	0
350	20240104	131900	23214340	2970	2970	2970	2970	100
351	20240104	131800	22917340	2975	2975	2975	2975	0
352	20240104	131700	22917340	2975	2975	2975	2975	0
353	20240104	131600	22917340	2975	2975	2975	2975	0
354	20240104	131500	22917340	2975	2975	2975	2975	1
355	20240104	131400	22914365	2975	2975	2975	2975	0
356	20240104	131300	22914365	2975	2975	2975	2975	0
357	20240104	131200	22914365	2975	2975	2975	2975	0
358	20240104	131100	22914365	2975	2970	2975	2970	286
359	20240104	131000	22063520	2975	2975	2975	2975	0
360	20240104	130900	22063520	2975	2970	2975	2970	2
361	20240104	130800	22057575	2975	2975	2975	2975	0
362	20240104	130700	22057575	2975	2975	2975	2975	0
363	20240104	130600	22057575	2975	2970	2975	2970	750
364	20240104	130500	19830070	2970	2970	2970	2970	0
365	20240104	130400	19830070	2970	2970	2975	2970	101
366	20240104	130300	19530095	2975	2975	2975	2975	0
367	20240104	130200	19530095	2975	2975	2975	2975	0
368	20240104	130100	19530095	2975	2975	2975	2975	0
369	20240104	130000	19530095	2975	2975	2975	2975	0
370	20240104	125900	19530095	2975	2975	2975	2975	13
371	20240104	125800	19491420	2980	2980	2980	2980	0
372	20240104	125700	19491420	2980	2980	2980	2980	0
373	20240104	125600	19491420	2980	2980	2980	2980	0
374	20240104	125500	19491420	2980	2980	2980	2980	0
375	20240104	125400	19491420	2980	2980	2980	2980	0
376	20240104	125300	19491420	2980	2980	2980	2980	0
377	20240104	125200	19491420	2980	2980	2980	2980	0
378	20240104	125100	19491420	2980	2980	2980	2980	0
379	20240104	125000	19491420	2980	2980	2980	2980	1
380	20240104	124900	19488440	2980	2980	2980	2980	1
381	20240104	124800	19485460	2980	2985	2985	2980	13
382	20240104	124700	19446715	2990	2990	2990	2990	0
383	20240104	124600	19446715	2990	2990	2990	2990	0
384	20240104	124500	19446715	2990	2990	2990	2990	0
385	20240104	124400	19446715	2990	2985	2990	2985	2
386	20240104	124300	19440740	2985	2985	2985	2985	1
387	20240104	124200	19437755	2990	2990	2990	2990	0
388	20240104	124100	19437755	2990	2990	2990	2990	0
389	20240104	124000	19437755	2990	2990	2990	2990	0
390	20240104	123900	19437755	2990	2990	2990	2990	0
391	20240104	123800	19437755	2990	2990	2990	2990	0
392	20240104	123700	19437755	2990	2980	2990	2980	2
393	20240104	123600	19431785	2990	2980	2990	2980	135
394	20240104	123500	19029145	2985	2985	2985	2985	0
395	20240104	123400	19029145	2985	2985	2985	2985	0
396	20240104	123300	19029145	2985	2985	2985	2985	0
397	20240104	123200	19029145	2985	2985	2985	2985	0
398	20240104	123100	19029145	2985	2985	2985	2985	0
399	20240104	123000	19029145	2985	2985	2985	2985	0
400	20240104	122900	19029145	2985	2985	2985	2985	0
401	20240104	122800	19029145	2985	2980	2985	2980	396
402	20240104	122700	17849055	2975	2975	2975	2975	0
403	20240104	122600	17849055	2975	2975	2975	2975	0
404	20240104	122500	17849055	2975	2975	2975	2975	0
405	20240104	122400	17849055	2975	2975	2975	2975	0
406	20240104	122300	17849055	2975	2975	2975	2975	0
407	20240104	122200	17849055	2975	2975	2975	2975	0
408	20240104	122100	17849055	2975	2975	2975	2975	0
409	20240104	122000	17849055	2975	2975	2975	2975	0
410	20240104	121900	17849055	2975	2975	2975	2975	3
411	20240104	121800	17840130	2975	2975	2980	2975	3
412	20240104	121700	17831200	2975	2975	2975	2975	0
413	20240104	121600	17831200	2975	2975	2975	2975	0
414	20240104	121500	17831200	2975	2975	2975	2975	0
415	20240104	121400	17831200	2975	2975	2975	2975	2
416	20240104	121300	17825250	2975	2975	2975	2975	0
417	20240104	121200	17825250	2975	2975	2975	2975	0
418	20240104	121100	17825250	2975	2975	2975	2975	0
419	20240104	121000	17825250	2975	2975	2975	2975	20
420	20240104	120900	17765750	2975	2975	2975	2975	0
421	20240104	120800	17765750	2975	2975	2975	2975	0
422	20240104	120700	17765750	2975	2975	2975	2975	0
423	20240104	120600	17765750	2975	2975	2975	2975	0
424	20240104	120500	17765750	2975	2975	2975	2975	0
425	20240104	120400	17765750	2975	2975	2975	2975	0
426	20240104	120300	17765750	2975	2975	2975	2975	0
427	20240104	120200	17765750	2975	2975	2975	2975	0
428	20240104	120100	17765750	2975	2975	2975	2975	0
429	20240104	120000	17765750	2975	2975	2975	2975	1
430	20240104	115900	17762775	2975	2975	2975	2975	0
431	20240104	115800	17762775	2975	2975	2975	2975	0
432	20240104	115700	17762775	2975	2975	2975	2975	1
433	20240104	115600	17759800	2975	2975	2975	2975	0
434	20240104	115500	17759800	2975	2975	2975	2975	0
435	20240104	115400	17759800	2975	2975	2975	2975	1
436	20240104	115300	17756825	2975	2975	2975	2975	0
437	20240104	115200	17756825	2975	2975	2975	2975	0
438	20240104	115100	17756825	2975	2975	2975	2975	1
439	20240104	115000	17753850	2975	2975	2975	2975	0
440	20240104	114900	17753850	2975	2975	2975	2975	1
441	20240104	114800	17750875	2975	2975	2975	2975	0
442	20240104	114700	17750875	2975	2975	2975	2975	0
443	20240104	114600	17750875	2975	2975	2975	2975	0
444	20240104	114500	17750875	2975	2975	2975	2975	1
445	20240104	114400	17747900	2980	2980	2980	2980	0
446	20240104	114300	17747900	2980	2975	2980	2975	16
447	20240104	114200	17700295	2975	2975	2975	2975	1
448	20240104	114100	17697320	2975	2975	2975	2975	0
449	20240104	114000	17697320	2975	2970	2975	2970	3
450	20240104	113900	17688405	2965	2970	2970	2965	996
451	20240104	113800	14735260	2970	2970	2970	2970	15
452	20240104	113700	14690710	2975	2975	2975	2975	1
453	20240104	113600	14687735	2980	2980	2980	2980	0
454	20240104	113500	14687735	2980	2970	2980	2970	3
455	20240104	113400	14678810	2980	2970	2980	2970	53
456	20240104	113300	14521130	2970	2970	2970	2970	0
457	20240104	113200	14521130	2970	2970	2970	2970	0
458	20240104	113100	14521130	2970	2970	2970	2970	1
459	20240104	113000	14518160	2970	2970	2970	2970	0
460	20240104	112900	14518160	2970	2970	2970	2970	0
461	20240104	112800	14518160	2970	2970	2970	2970	1
462	20240104	112700	14515190	2975	2975	2975	2975	0
463	20240104	112600	14515190	2975	2975	2975	2975	0
464	20240104	112500	14515190	2975	2970	2975	2970	71
465	20240104	112400	14304020	2970	2970	2970	2970	0
466	20240104	112300	14304020	2970	2970	2970	2970	0
467	20240104	112200	14304020	2970	2970	2970	2970	1
468	20240104	112100	14301050	2970	2970	2970	2970	0
469	20240104	112000	14301050	2970	2970	2970	2970	1
470	20240104	111900	14298080	2970	2970	2970	2970	12
471	20240104	111800	14262440	2970	2970	2970	2970	0
472	20240104	111700	14262440	2970	2970	2970	2970	0
473	20240104	111600	14262440	2970	2970	2970	2970	1
474	20240104	111500	14259470	2970	2970	2970	2970	0
475	20240104	111400	14259470	2970	2970	2970	2970	0
476	20240104	111300	14259470	2970	2970	2970	2970	1
477	20240104	111200	14256500	2975	2975	2975	2975	0
478	20240104	111100	14256500	2975	2965	2975	2965	1501
479	20240104	111000	9803100	2970	2970	2970	2970	0
480	20240104	110900	9803100	2970	2970	2970	2970	0
481	20240104	110800	9803100	2970	2970	2970	2970	1
482	20240104	110700	9800130	2970	2970	2970	2970	0
483	20240104	110600	9800130	2970	2970	2970	2970	0
484	20240104	110500	9800130	2970	2970	2970	2970	1
485	20240104	110400	9797160	2970	2965	2970	2965	7
486	20240104	110300	9776400	2970	2970	2970	2970	200
487	20240104	110200	9182400	2970	2970	2970	2970	317
488	20240104	110100	8240910	2970	2965	2970	2965	18
489	20240104	110000	8187495	2970	2970	2970	2970	0
490	20240104	105900	8187495	2970	2970	2970	2970	1
491	20240104	105800	8184525	2970	2970	2970	2970	0
492	20240104	105700	8184525	2970	2970	2970	2970	0
493	20240104	105600	8184525	2970	2970	2970	2970	1
494	20240104	105500	8181555	2970	2970	2970	2970	0
495	20240104	105400	8181555	2970	2970	2970	2970	0
496	20240104	105300	8181555	2970	2970	2970	2970	1
497	20240104	105200	8178585	2965	2965	2965	2965	0
498	20240104	105100	8178585	2965	2965	2965	2965	400
499	20240104	105000	6992585	2970	2970	2970	2970	1
500	20240104	104900	6989615	2970	2970	2970	2970	0
501	20240104	104800	6989615	2970	2970	2970	2970	0
502	20240104	104700	6989615	2970	2970	2970	2970	1
503	20240104	104600	6986645	2970	2970	2970	2970	0
504	20240104	104500	6986645	2970	2970	2970	2970	0
505	20240104	104400	6986645	2970	2970	2970	2970	1
506	20240104	104300	6983675	2970	2970	2970	2970	0
507	20240104	104200	6983675	2970	2970	2970	2970	1
508	20240104	104100	6980705	2970	2970	2970	2970	0
509	20240104	104000	6980705	2970	2970	2970	2970	0
510	20240104	103900	6980705	2970	2970	2970	2970	1
511	20240104	103800	6977735	2970	2970	2970	2970	0
512	20240104	103700	6977735	2970	2970	2970	2970	0
513	20240104	103600	6977735	2970	2970	2970	2970	0
514	20240104	103500	6977735	2970	2970	2970	2970	1
515	20240104	103400	6974765	2970	2970	2970	2970	0
516	20240104	103300	6974765	2970	2970	2970	2970	1
517	20240104	103200	6971795	2970	2970	2970	2970	0
518	20240104	103100	6971795	2970	2970	2970	2970	0
519	20240104	103000	6971795	2970	2970	2970	2970	1
520	20240104	102900	6968825	2970	2970	2970	2970	0
521	20240104	102800	6968825	2970	2970	2970	2970	0
522	20240104	102700	6968825	2970	2970	2970	2970	1
523	20240104	102600	6965855	2970	2970	2970	2970	0
524	20240104	102500	6965855	2970	2970	2970	2970	1
525	20240104	102400	6962885	2970	2970	2970	2970	0
526	20240104	102300	6962885	2970	2970	2970	2970	0
527	20240104	102200	6962885	2970	2970	2970	2970	0
528	20240104	102100	6962885	2970	2965	2970	2965	2
529	20240104	102000	6956950	2965	2965	2970	2965	34
530	20240104	101900	6856135	2970	2970	2970	2970	0
531	20240104	101800	6856135	2970	2970	2970	2970	1
532	20240104	101700	6853165	2965	2965	2965	2965	269
533	20240104	101600	6055580	2965	2965	2965	2965	456
534	20240104	101500	4703540	2970	2970	2970	2970	1
535	20240104	101400	4700570	2970	2970	2970	2970	0
536	20240104	101300	4700570	2970	2970	2970	2970	1
537	20240104	101200	4697600	2970	2970	2970	2970	0
538	20240104	101100	4697600	2970	2970	2970	2970	0
539	20240104	101000	4697600	2970	2970	2970	2970	1
540	20240104	100900	4694630	2970	2970	2970	2970	0
541	20240104	100800	4694630	2970	2970	2970	2970	0
542	20240104	100700	4694630	2970	2970	2970	2970	0
543	20240104	100600	4694630	2970	2970	2970	2970	1
544	20240104	100500	4691660	2970	2970	2970	2970	0
545	20240104	100400	4691660	2970	2970	2970	2970	2
546	20240104	100300	4685720	2970	2970	2970	2970	0
547	20240104	100200	4685720	2970	2970	2970	2970	0
548	20240104	100100	4685720	2970	2970	2970	2970	1
549	20240104	100000	4682750	2970	2970	2970	2970	0
550	20240104	095900	4682750	2970	2970	2970	2970	0
551	20240104	095800	4682750	2970	2970	2970	2970	1
552	20240104	095700	4679780	2970	2970	2970	2970	0
553	20240104	095600	4679780	2970	2970	2970	2970	0
554	20240104	095500	4679780	2970	2970	2970	2970	1
555	20240104	095400	4676810	2970	2970	2970	2970	0
556	20240104	095300	4676810	2970	2970	2970	2970	0
557	20240104	095200	4676810	2970	2970	2970	2970	1
558	20240104	095100	4673840	2970	2970	2970	2970	0
559	20240104	095000	4673840	2970	2970	2970	2970	0
560	20240104	094900	4673840	2970	2970	2970	2970	2
561	20240104	094800	4667900	2965	2965	2965	2965	61
562	20240104	094700	4487035	2970	2970	2970	2970	1
563	20240104	094600	4484065	2970	2970	2970	2970	0
564	20240104	094500	4484065	2970	2970	2970	2970	0
565	20240104	094400	4484065	2970	2970	2970	2970	61
566	20240104	094300	4302895	2970	2970	2970	2970	0
567	20240104	094200	4302895	2970	2970	2970	2970	0
568	20240104	094100	4302895	2970	2970	2970	2970	0
569	20240104	094000	4302895	2970	2970	2970	2970	1
570	20240104	093900	4299925	2970	2965	2970	2965	73
571	20240104	093800	4083460	2965	2965	2965	2965	103
572	20240104	093700	3778065	2965	2965	2965	2965	0
573	20240104	093600	3778065	2965	2965	2965	2965	0
574	20240104	093500	3778065	2965	2965	2965	2965	1
575	20240104	093400	3775100	2965	2965	2965	2965	0
576	20240104	093300	3775100	2965	2965	2965	2965	1
577	20240104	093200	3772135	2965	2960	2965	2960	21
578	20240104	093100	3709970	2965	2965	2965	2965	0
579	20240104	093000	3709970	2965	2965	2965	2965	1
580	20240104	092900	3707005	2965	2965	2965	2965	1
581	20240104	092800	3704040	2965	2965	2965	2965	0
582	20240104	092700	3704040	2965	2965	2965	2965	23
583	20240104	092600	3635845	2965	2965	2965	2965	363
584	20240104	092500	2559550	2965	2965	2965	2965	0
585	20240104	092400	2559550	2965	2965	2965	2965	0
586	20240104	092300	2559550	2965	2965	2965	2965	2
587	20240104	092200	2553620	2965	2965	2965	2965	0
588	20240104	092100	2553620	2965	2965	2965	2965	0
589	20240104	092000	2553620	2965	2965	2965	2965	1
590	20240104	091900	2550655	2980	2965	2980	2965	74
591	20240104	091800	2330925	2965	2965	2965	2965	1
592	20240104	091700	2327960	2965	2965	2965	2965	0
593	20240104	091600	2327960	2965	2975	2975	2965	9
594	20240104	091500	2301265	2970	2965	2970	2965	155
595	20240104	091400	1841430	2965	2965	2965	2965	33
596	20240104	091300	1743585	2970	2970	2970	2970	1
597	20240104	091200	1740615	2970	2970	2970	2970	0
598	20240104	091100	1740615	2970	2970	2970	2970	5
599	20240104	091000	1725765	2970	2970	2970	2970	0
600	20240104	090900	1725765	2970	2970	2970	2970	1
601	20240104	090800	1722795	2970	2970	2970	2970	0
602	20240104	090700	1722795	2970	2970	2970	2970	0
603	20240104	090600	1722795	2970	2965	2970	2965	2
604	20240104	090500	1716860	2980	2980	2980	2980	0
605	20240104	090400	1716860	2980	2980	2980	2980	1
606	20240104	090300	1713880	2965	2995	2995	2965	308
607	20240104	090200	800535	2985	2995	2995	2985	202
608	20240104	090100	197545	2995	2995	2995	2995	2
609	20240104	090000	191555	2985	2995	2995	2980	64