KissMeData/023000/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	190700	56847285	2970	2970	2970	2970	191
3	20240108	190600	56847285	2970	2970	2970	2970	0
4	20240108	190500	56847285	2970	2970	2970	2970	0
5	20240108	190400	56847285	2970	2970	2970	2970	0
6	20240108	190300	56847285	2970	2970	2970	2970	0
7	20240108	190200	56847285	2970	2970	2970	2970	0
8	20240108	190100	56847285	2970	2970	2970	2970	0
9	20240108	190000	56847285	2970	2970	2970	2970	0
10	20240108	185900	56847285	2970	2970	2970	2970	0
11	20240108	185800	56847285	2970	2970	2970	2970	0
12	20240108	185700	56847285	2970	2970	2970	2970	0
13	20240108	185600	56847285	2970	2970	2970	2970	0
14	20240108	185500	56847285	2970	2970	2970	2970	0
15	20240108	185400	56847285	2970	2970	2970	2970	0
16	20240108	185300	56847285	2970	2970	2970	2970	0
17	20240108	185200	56847285	2970	2970	2970	2970	0
18	20240108	185100	56847285	2970	2970	2970	2970	0
19	20240108	185000	56847285	2970	2970	2970	2970	0
20	20240108	184900	56847285	2970	2970	2970	2970	0
21	20240108	184800	56847285	2970	2970	2970	2970	0
22	20240108	184700	56847285	2970	2970	2970	2970	0
23	20240108	184600	56847285	2970	2970	2970	2970	0
24	20240108	184500	56847285	2970	2970	2970	2970	0
25	20240108	184400	56847285	2970	2970	2970	2970	0
26	20240108	184300	56847285	2970	2970	2970	2970	0
27	20240108	184200	56847285	2970	2970	2970	2970	0
28	20240108	184100	56847285	2970	2970	2970	2970	0
29	20240108	184000	56847285	2970	2970	2970	2970	0
30	20240108	183900	56847285	2970	2970	2970	2970	0
31	20240108	183800	56847285	2970	2970	2970	2970	0
32	20240108	183700	56847285	2970	2970	2970	2970	191
33	20240108	183600	56847285	2970	2970	2970	2970	0
34	20240108	183500	56847285	2970	2970	2970	2970	0
35	20240108	183400	56847285	2970	2970	2970	2970	0
36	20240108	183300	56847285	2970	2970	2970	2970	0
37	20240108	183200	56847285	2970	2970	2970	2970	0
38	20240108	183100	56847285	2970	2970	2970	2970	0
39	20240108	183000	56847285	2970	2970	2970	2970	0
40	20240108	182900	56847285	2970	2970	2970	2970	0
41	20240108	182800	56847285	2970	2970	2970	2970	0
42	20240108	182700	56847285	2970	2970	2970	2970	0
43	20240108	182600	56847285	2970	2970	2970	2970	0
44	20240108	182500	56847285	2970	2970	2970	2970	0
45	20240108	182400	56847285	2970	2970	2970	2970	0
46	20240108	182300	56847285	2970	2970	2970	2970	0
47	20240108	182200	56847285	2970	2970	2970	2970	0
48	20240108	182100	56847285	2970	2970	2970	2970	0
49	20240108	182000	56847285	2970	2970	2970	2970	0
50	20240108	181900	56847285	2970	2970	2970	2970	0
51	20240108	181800	56847285	2970	2970	2970	2970	0
52	20240108	181700	56847285	2970	2970	2970	2970	0
53	20240108	181600	56847285	2970	2970	2970	2970	0
54	20240108	181500	56847285	2970	2970	2970	2970	0
55	20240108	181400	56847285	2970	2970	2970	2970	0
56	20240108	181300	56847285	2970	2970	2970	2970	0
57	20240108	181200	56847285	2970	2970	2970	2970	0
58	20240108	181100	56847285	2970	2970	2970	2970	0
59	20240108	181000	56847285	2970	2970	2970	2970	0
60	20240108	180900	56847285	2970	2970	2970	2970	0
61	20240108	180800	56847285	2970	2970	2970	2970	0
62	20240108	180700	56847285	2970	2970	2970	2970	191
63	20240108	180600	56847285	2970	2970	2970	2970	0
64	20240108	180500	56847285	2970	2970	2970	2970	0
65	20240108	180400	56847285	2970	2970	2970	2970	0
66	20240108	180300	56847285	2970	2970	2970	2970	0
67	20240108	180200	56847285	2970	2970	2970	2970	0
68	20240108	180100	56847285	2970	2970	2970	2970	0
69	20240108	180000	56847285	2970	2970	2970	2970	0
70	20240108	175900	56847285	2970	2970	2970	2970	0
71	20240108	175800	56847285	2970	2970	2970	2970	0
72	20240108	175700	56847285	2970	2970	2970	2970	0
73	20240108	175600	56847285	2970	2970	2970	2970	0
74	20240108	175500	56847285	2970	2970	2970	2970	0
75	20240108	175400	56847285	2970	2970	2970	2970	0
76	20240108	175300	56847285	2970	2970	2970	2970	0
77	20240108	175200	56847285	2970	2970	2970	2970	0
78	20240108	175100	56847285	2970	2970	2970	2970	0
79	20240108	175000	56847285	2970	2970	2970	2970	0
80	20240108	174900	56847285	2970	2970	2970	2970	0
81	20240108	174800	56847285	2970	2970	2970	2970	0
82	20240108	174700	56847285	2970	2970	2970	2970	0
83	20240108	174600	56847285	2970	2970	2970	2970	0
84	20240108	174500	56847285	2970	2970	2970	2970	0
85	20240108	174400	56847285	2970	2970	2970	2970	0
86	20240108	174300	56847285	2970	2970	2970	2970	0
87	20240108	174200	56847285	2970	2970	2970	2970	0
88	20240108	174100	56847285	2970	2970	2970	2970	0
89	20240108	174000	56847285	2970	2970	2970	2970	0
90	20240108	173900	56847285	2970	2970	2970	2970	0
91	20240108	173800	56847285	2970	2970	2970	2970	0
92	20240108	173700	56847285	2970	2970	2970	2970	191
93	20240108	173600	56847285	2970	2970	2970	2970	0
94	20240108	173500	56847285	2970	2970	2970	2970	0
95	20240108	173400	56847285	2970	2970	2970	2970	0
96	20240108	173300	56847285	2970	2970	2970	2970	0
97	20240108	173200	56847285	2970	2970	2970	2970	0
98	20240108	173100	56847285	2970	2970	2970	2970	0
99	20240108	173000	56847285	2970	2970	2970	2970	0
100	20240108	172900	56847285	2970	2970	2970	2970	0
101	20240108	172800	56847285	2970	2970	2970	2970	0
102	20240108	172700	56847285	2970	2970	2970	2970	0
103	20240108	172600	56847285	2970	2970	2970	2970	0
104	20240108	172500	56847285	2970	2970	2970	2970	0
105	20240108	172400	56847285	2970	2970	2970	2970	0
106	20240108	172300	56847285	2970	2970	2970	2970	0
107	20240108	172200	56847285	2970	2970	2970	2970	0
108	20240108	172100	56847285	2970	2970	2970	2970	0
109	20240108	172000	56847285	2970	2970	2970	2970	0
110	20240108	171900	56847285	2970	2970	2970	2970	0
111	20240108	171800	56847285	2970	2970	2970	2970	0
112	20240108	171700	56847285	2970	2970	2970	2970	0
113	20240108	171600	56847285	2970	2970	2970	2970	0
114	20240108	171500	56847285	2970	2970	2970	2970	0
115	20240108	171400	56847285	2970	2970	2970	2970	0
116	20240108	171300	56847285	2970	2970	2970	2970	0
117	20240108	171200	56847285	2970	2970	2970	2970	0
118	20240108	171100	56847285	2970	2970	2970	2970	0
119	20240108	171000	56847285	2970	2970	2970	2970	0
120	20240108	170900	56847285	2970	2970	2970	2970	0
121	20240108	170800	56847285	2970	2970	2970	2970	0
122	20240108	170700	56847285	2970	2970	2970	2970	191
123	20240108	170600	56847285	2970	2970	2970	2970	0
124	20240108	170500	56847285	2970	2970	2970	2970	0
125	20240108	170400	56847285	2970	2970	2970	2970	0
126	20240108	170300	56847285	2970	2970	2970	2970	0
127	20240108	170200	56847285	2970	2970	2970	2970	0
128	20240108	170100	56847285	2970	2970	2970	2970	0
129	20240108	170000	56847285	2970	2970	2970	2970	0
130	20240108	165900	56847285	2970	2970	2970	2970	0
131	20240108	165800	56847285	2970	2970	2970	2970	0
132	20240108	165700	56847285	2970	2970	2970	2970	0
133	20240108	165600	56847285	2970	2970	2970	2970	0
134	20240108	165500	56847285	2970	2970	2970	2970	0
135	20240108	165400	56847285	2970	2970	2970	2970	0
136	20240108	165300	56847285	2970	2970	2970	2970	0
137	20240108	165200	56847285	2970	2970	2970	2970	0
138	20240108	165100	56847285	2970	2970	2970	2970	0
139	20240108	165000	56847285	2970	2970	2970	2970	0
140	20240108	164900	56847285	2970	2970	2970	2970	0
141	20240108	164800	56847285	2970	2970	2970	2970	0
142	20240108	164700	56847285	2970	2970	2970	2970	0
143	20240108	164600	56847285	2970	2970	2970	2970	0
144	20240108	164500	56847285	2970	2970	2970	2970	0
145	20240108	164400	56847285	2970	2970	2970	2970	0
146	20240108	164300	56847285	2970	2970	2970	2970	0
147	20240108	164200	56847285	2970	2970	2970	2970	0
148	20240108	164100	56847285	2970	2970	2970	2970	0
149	20240108	164000	56847285	2970	2970	2970	2970	0
150	20240108	163900	56847285	2970	2970	2970	2970	0
151	20240108	163800	56847285	2970	2970	2970	2970	0
152	20240108	163700	56847285	2970	2970	2970	2970	191
153	20240108	163600	56847285	2970	2970	2970	2970	0
154	20240108	163500	56847285	2970	2970	2970	2970	0
155	20240108	163400	56847285	2970	2970	2970	2970	0
156	20240108	163300	56847285	2970	2970	2970	2970	0
157	20240108	163200	56847285	2970	2970	2970	2970	0
158	20240108	163100	56847285	2970	2970	2970	2970	0
159	20240108	163000	56847285	2970	2970	2970	2970	0
160	20240108	162900	56847285	2970	2970	2970	2970	0
161	20240108	162800	56847285	2970	2970	2970	2970	0
162	20240108	162700	56847285	2970	2970	2970	2970	0
163	20240108	162600	56847285	2970	2970	2970	2970	0
164	20240108	162500	56847285	2970	2970	2970	2970	0
165	20240108	162400	56847285	2970	2970	2970	2970	0
166	20240108	162300	56847285	2970	2970	2970	2970	0
167	20240108	162200	56847285	2970	2970	2970	2970	0
168	20240108	162100	56847285	2970	2970	2970	2970	0
169	20240108	162000	56847285	2970	2970	2970	2970	0
170	20240108	161900	56847285	2970	2970	2970	2970	0
171	20240108	161800	56847285	2970	2970	2970	2970	0
172	20240108	161700	56847285	2970	2970	2970	2970	0
173	20240108	161600	56847285	2970	2970	2970	2970	0
174	20240108	161500	56847285	2970	2970	2970	2970	0
175	20240108	161400	56847285	2970	2970	2970	2970	0
176	20240108	161300	56847285	2970	2970	2970	2970	0
177	20240108	161200	56847285	2970	2970	2970	2970	0
178	20240108	161100	56847285	2970	2970	2970	2970	0
179	20240108	161000	56847285	2970	2970	2970	2970	0
180	20240108	160900	56847285	2970	2970	2970	2970	0
181	20240108	160800	56847285	2970	2970	2970	2970	0
182	20240108	160700	56847285	2970	2970	2970	2970	191
183	20240108	160600	56847285	2970	2970	2970	2970	0
184	20240108	160500	56847285	2970	2970	2970	2970	0
185	20240108	160400	56847285	2970	2970	2970	2970	0
186	20240108	160300	56847285	2970	2970	2970	2970	0
187	20240108	160200	56847285	2970	2970	2970	2970	0
188	20240108	160100	56847285	2970	2970	2970	2970	0
189	20240108	160000	56847285	2970	2970	2970	2970	0
190	20240108	155900	56847285	2970	2970	2970	2970	0
191	20240108	155800	56847285	2970	2970	2970	2970	0
192	20240108	155700	56847285	2970	2970	2970	2970	0
193	20240108	155600	56847285	2970	2970	2970	2970	0
194	20240108	155500	56847285	2970	2970	2970	2970	0
195	20240108	155400	56847285	2970	2970	2970	2970	0
196	20240108	155300	56847285	2970	2970	2970	2970	0
197	20240108	155200	56847285	2970	2970	2970	2970	0
198	20240108	155100	56847285	2970	2970	2970	2970	0
199	20240108	155000	56847285	2970	2970	2970	2970	0
200	20240108	154900	56847285	2970	2970	2970	2970	0
201	20240108	154800	56847285	2970	2970	2970	2970	0
202	20240108	154700	56847285	2970	2970	2970	2970	0
203	20240108	154600	56847285	2970	2970	2970	2970	0
204	20240108	154500	56847285	2970	2970	2970	2970	0
205	20240108	154400	56847285	2970	2970	2970	2970	0
206	20240108	154300	56847285	2970	2970	2970	2970	0
207	20240108	154200	56847285	2970	2970	2970	2970	0
208	20240108	154100	56847285	2970	2970	2970	2970	0
209	20240108	154000	56847285	2970	2970	2970	2970	0
210	20240108	153900	56847285	2970	2970	2970	2970	0
211	20240108	153800	56847285	2970	2970	2970	2970	0
212	20240108	153700	56847285	2970	2970	2970	2970	191
213	20240108	153600	56847285	2970	2970	2970	2970	0
214	20240108	153500	56847285	2970	2970	2970	2970	0
215	20240108	153400	56847285	2970	2970	2970	2970	0
216	20240108	153300	56847285	2970	2970	2970	2970	0
217	20240108	153200	56847285	2970	2970	2970	2970	0
218	20240108	153100	56847285	2970	2970	2970	2970	0
219	20240108	153000	56847285	2970	2970	2970	2970	191
220	20240108	152900	56280015	2965	2965	2965	2965	0
221	20240108	152800	56280015	2965	2965	2965	2965	0
222	20240108	152700	56280015	2965	2965	2965	2965	0
223	20240108	152600	56280015	2965	2965	2965	2965	0
224	20240108	152500	56280015	2965	2965	2965	2965	0
225	20240108	152400	56280015	2965	2965	2965	2965	0
226	20240108	152300	56280015	2965	2965	2965	2965	0
227	20240108	152200	56280015	2965	2965	2965	2965	0
228	20240108	152100	56280015	2965	2965	2965	2965	0
229	20240108	152000	56280015	2965	2965	2965	2965	0
230	20240108	151900	56280015	2965	2965	2965	2965	0
231	20240108	151800	56280015	2965	2965	2965	2965	0
232	20240108	151700	56280015	2965	2965	2965	2965	0
233	20240108	151600	56280015	2965	2965	2965	2965	2
234	20240108	151500	56274085	2970	2970	2970	2970	0
235	20240108	151400	56274085	2970	2970	2970	2970	0
236	20240108	151300	56274085	2970	2970	2970	2970	0
237	20240108	151200	56274085	2970	2970	2970	2970	27
238	20240108	151100	56193895	2965	2965	2965	2965	0
239	20240108	151000	56193895	2965	2965	2965	2965	3
240	20240108	150900	56185000	2965	2965	2965	2965	0
241	20240108	150800	56185000	2965	2965	2965	2965	0
242	20240108	150700	56185000	2965	2965	2965	2965	0
243	20240108	150600	56185000	2965	2965	2965	2965	0
244	20240108	150500	56185000	2965	2965	2965	2965	0
245	20240108	150400	56185000	2965	2965	2965	2965	0
246	20240108	150300	56185000	2965	2965	2965	2965	880
247	20240108	150200	53575800	2965	2965	2965	2965	0
248	20240108	150100	53575800	2965	2965	2965	2965	217
249	20240108	150000	52932395	2965	2965	2965	2965	543
250	20240108	145900	51322400	2960	2960	2960	2960	0
251	20240108	145800	51322400	2960	2960	2960	2960	0
252	20240108	145700	51322400	2960	2960	2960	2960	0
253	20240108	145600	51322400	2960	2960	2960	2960	0
254	20240108	145500	51322400	2960	2960	2960	2960	0
255	20240108	145400	51322400	2960	2960	2960	2960	0
256	20240108	145300	51322400	2960	2960	2960	2960	0
257	20240108	145200	51322400	2960	2960	2960	2960	0
258	20240108	145100	51322400	2960	2960	2960	2960	0
259	20240108	145000	51322400	2960	2960	2960	2960	0
260	20240108	144900	51322400	2960	2960	2960	2960	0
261	20240108	144800	51322400	2960	2960	2960	2960	8
262	20240108	144700	51298720	2965	2965	2965	2965	0
263	20240108	144600	51298720	2965	2965	2965	2965	500
264	20240108	144500	49816220	2965	2965	2965	2965	0
265	20240108	144400	49816220	2965	2965	2965	2965	0
266	20240108	144300	49816220	2965	2965	2965	2965	0
267	20240108	144200	49816220	2965	2965	2965	2965	0
268	20240108	144100	49816220	2965	2965	2965	2965	0
269	20240108	144000	49816220	2965	2965	2965	2965	0
270	20240108	143900	49816220	2965	2965	2965	2965	1
271	20240108	143800	49813255	2965	2965	2965	2965	11
272	20240108	143700	49780640	2965	2965	2965	2965	500
273	20240108	143600	48298140	2965	2965	2965	2965	10
274	20240108	143500	48268490	2965	2965	2965	2965	0
275	20240108	143400	48268490	2965	2965	2965	2965	0
276	20240108	143300	48268490	2965	2965	2965	2965	3
277	20240108	143200	48259595	2965	2965	2965	2965	0
278	20240108	143100	48259595	2965	2965	2965	2965	0
279	20240108	143000	48259595	2965	2965	2965	2965	0
280	20240108	142900	48259595	2965	2965	2965	2965	0
281	20240108	142800	48259595	2965	2965	2965	2965	0
282	20240108	142700	48259595	2965	2965	2965	2965	2
283	20240108	142600	48253665	2965	2965	2965	2965	0
284	20240108	142500	48253665	2965	2965	2965	2965	0
285	20240108	142400	48253665	2965	2965	2965	2965	100
286	20240108	142300	47957165	2965	2965	2965	2965	0
287	20240108	142200	47957165	2965	2965	2965	2965	0
288	20240108	142100	47957165	2965	2965	2965	2965	0
289	20240108	142000	47957165	2965	2965	2965	2965	4
290	20240108	141900	47945305	2965	2965	2965	2965	0
291	20240108	141800	47945305	2965	2965	2965	2965	0
292	20240108	141700	47945305	2965	2965	2965	2965	0
293	20240108	141600	47945305	2965	2965	2965	2965	100
294	20240108	141500	47648805	2960	2960	2960	2960	0
295	20240108	141400	47648805	2960	2960	2960	2960	0
296	20240108	141300	47648805	2960	2960	2960	2960	0
297	20240108	141200	47648805	2960	2960	2960	2960	0
298	20240108	141100	47648805	2960	2960	2960	2960	0
299	20240108	141000	47648805	2960	2960	2960	2960	0
300	20240108	140900	47648805	2960	2965	2965	2960	2630
301	20240108	140800	39854580	2965	2965	2965	2965	0
302	20240108	140700	39854580	2965	2965	2965	2965	0
303	20240108	140600	39854580	2965	2965	2965	2965	0
304	20240108	140500	39854580	2965	2965	2965	2965	0
305	20240108	140400	39854580	2965	2965	2965	2965	0
306	20240108	140300	39854580	2965	2965	2965	2965	0
307	20240108	140200	39854580	2965	2965	2965	2965	0
308	20240108	140100	39854580	2965	2965	2965	2965	0
309	20240108	140000	39854580	2965	2965	2965	2965	0
310	20240108	135900	39854580	2965	2965	2965	2965	0
311	20240108	135800	39854580	2965	2965	2965	2965	1
312	20240108	135700	39851615	2970	2970	2970	2970	0
313	20240108	135600	39851615	2970	2970	2970	2970	0
314	20240108	135500	39851615	2970	2970	2970	2970	0
315	20240108	135400	39851615	2970	2970	2970	2970	0
316	20240108	135300	39851615	2970	2970	2970	2970	0
317	20240108	135200	39851615	2970	2970	2970	2970	0
318	20240108	135100	39851615	2970	2970	2970	2970	0
319	20240108	135000	39851615	2970	2970	2970	2970	1
320	20240108	134900	39848645	2970	2970	2970	2970	0
321	20240108	134800	39848645	2970	2970	2970	2970	0
322	20240108	134700	39848645	2970	2970	2970	2970	11
323	20240108	134600	39815975	2965	2965	2965	2965	0
324	20240108	134500	39815975	2965	2965	2965	2965	0
325	20240108	134400	39815975	2965	2965	2965	2965	0
326	20240108	134300	39815975	2965	2965	2965	2965	0
327	20240108	134200	39815975	2965	2965	2965	2965	0
328	20240108	134100	39815975	2965	2965	2965	2965	0
329	20240108	134000	39815975	2965	2965	2965	2965	0
330	20240108	133900	39815975	2965	2965	2965	2965	0
331	20240108	133800	39815975	2965	2965	2965	2965	0
332	20240108	133700	39815975	2965	2970	2970	2965	2389
333	20240108	133600	32722590	2970	2970	2970	2970	0
334	20240108	133500	32722590	2970	2970	2970	2970	0
335	20240108	133400	32722590	2970	2970	2970	2970	0
336	20240108	133300	32722590	2970	2970	2970	2970	0
337	20240108	133200	32722590	2970	2970	2970	2970	590
338	20240108	133100	30970290	2970	2970	2970	2970	84
339	20240108	133000	30720810	2965	2965	2965	2965	0
340	20240108	132900	30720810	2965	2965	2965	2965	0
341	20240108	132800	30720810	2965	2965	2965	2965	0
342	20240108	132700	30720810	2965	2965	2965	2965	0
343	20240108	132600	30720810	2965	2965	2965	2965	0
344	20240108	132500	30720810	2965	2965	2965	2965	0
345	20240108	132400	30720810	2965	2965	2965	2965	0
346	20240108	132300	30720810	2965	2965	2965	2965	0
347	20240108	132200	30720810	2965	2965	2965	2965	0
348	20240108	132100	30720810	2965	2965	2965	2965	1
349	20240108	132000	30717845	2965	2965	2965	2965	0
350	20240108	131900	30717845	2965	2965	2965	2965	0
351	20240108	131800	30717845	2965	2965	2965	2965	0
352	20240108	131700	30717845	2965	2965	2965	2965	0
353	20240108	131600	30717845	2965	2965	2965	2965	0
354	20240108	131500	30717845	2965	2965	2965	2965	50
355	20240108	131400	30569595	2965	2965	2965	2965	0
356	20240108	131300	30569595	2965	2965	2965	2965	0
357	20240108	131200	30569595	2965	2965	2965	2965	0
358	20240108	131100	30569595	2965	2965	2965	2965	0
359	20240108	131000	30569595	2965	2965	2965	2965	0
360	20240108	130900	30569595	2965	2965	2965	2965	0
361	20240108	130800	30569595	2965	2965	2965	2965	0
362	20240108	130700	30569595	2965	2965	2965	2965	0
363	20240108	130600	30569595	2965	2965	2965	2965	0
364	20240108	130500	30569595	2965	2965	2965	2965	0
365	20240108	130400	30569595	2965	2965	2965	2965	0
366	20240108	130300	30569595	2965	2965	2965	2965	0
367	20240108	130200	30569595	2965	2965	2965	2965	0
368	20240108	130100	30569595	2965	2965	2965	2965	0
369	20240108	130000	30569595	2965	2965	2965	2965	11
370	20240108	125900	30536980	2965	2965	2965	2965	0
371	20240108	125800	30536980	2965	2965	2965	2965	0
372	20240108	125700	30536980	2965	2965	2965	2965	0
373	20240108	125600	30536980	2965	2965	2965	2965	9
374	20240108	125500	30510295	2965	2965	2965	2965	0
375	20240108	125400	30510295	2965	2965	2965	2965	0
376	20240108	125300	30510295	2965	2965	2965	2965	10
377	20240108	125200	30480645	2970	2970	2970	2970	1
378	20240108	125100	30477675	2965	2965	2965	2965	0
379	20240108	125000	30477675	2965	2965	2965	2965	0
380	20240108	124900	30477675	2965	2965	2965	2965	9
381	20240108	124800	30450990	2965	2965	2965	2965	0
382	20240108	124700	30450990	2965	2965	2965	2965	0
383	20240108	124600	30450990	2965	2965	2970	2965	41
384	20240108	124500	30329260	2970	2970	2970	2970	77
385	20240108	124400	30100570	2965	2965	2965	2965	0
386	20240108	124300	30100570	2965	2965	2965	2965	9
387	20240108	124200	30073885	2965	2965	2965	2965	2
388	20240108	124100	30067955	2965	2965	2965	2965	0
389	20240108	124000	30067955	2965	2965	2965	2965	0
390	20240108	123900	30067955	2965	2965	2965	2965	7
391	20240108	123800	30047200	2965	2965	2965	2965	0
392	20240108	123700	30047200	2965	2965	2965	2965	0
393	20240108	123600	30047200	2965	2965	2965	2965	9
394	20240108	123500	30020515	2965	2965	2965	2965	2
395	20240108	123400	30014585	2970	2970	2970	2965	658
396	20240108	123300	28061275	2965	2965	2965	2965	2
397	20240108	123200	28055345	2965	2965	2965	2965	5
398	20240108	123100	28040520	2965	2965	2965	2965	86
399	20240108	123000	27785530	2965	2965	2965	2965	0
400	20240108	122900	27785530	2965	2965	2965	2965	11
401	20240108	122800	27752915	2965	2965	2965	2965	0
402	20240108	122700	27752915	2965	2965	2965	2965	0
403	20240108	122600	27752915	2965	2965	2965	2965	7
404	20240108	122500	27732160	2965	2965	2965	2965	1
405	20240108	122400	27729195	2965	2965	2965	2965	0
406	20240108	122300	27729195	2965	2965	2965	2965	0
407	20240108	122200	27729195	2965	2965	2965	2965	9
408	20240108	122100	27702510	2970	2970	2970	2970	0
409	20240108	122000	27702510	2970	2970	2970	2970	200
410	20240108	121900	27108510	2965	2985	2985	2965	4646
411	20240108	121800	13291830	2985	2985	2985	2985	3
412	20240108	121700	13282875	2980	2980	2980	2980	0
413	20240108	121600	13282875	2980	2980	2980	2980	3
414	20240108	121500	13273935	2980	2980	2980	2980	6
415	20240108	121400	13256055	2980	2980	2980	2980	0
416	20240108	121300	13256055	2980	2980	2980	2980	0
417	20240108	121200	13256055	2980	2980	2980	2980	8
418	20240108	121100	13232215	2980	2980	2980	2980	2
419	20240108	121000	13226255	2980	2980	2980	2980	0
420	20240108	120900	13226255	2980	2980	2980	2980	8
421	20240108	120800	13202415	2985	2985	2985	2985	8
422	20240108	120700	13178535	2985	2985	2985	2985	0
423	20240108	120600	13178535	2985	2985	2985	2985	2
424	20240108	120500	13172565	2985	2985	2985	2985	4
425	20240108	120400	13160625	2985	2985	2985	2985	2
426	20240108	120300	13154655	2985	2985	2985	2985	0
427	20240108	120200	13154655	2985	2985	2985	2985	8
428	20240108	120100	13130775	2985	2985	2985	2985	2
429	20240108	120000	13124805	2985	2985	2985	2985	0
430	20240108	115900	13124805	2985	2985	2985	2985	3
431	20240108	115800	13115850	2985	2985	2985	2985	6
432	20240108	115700	13097940	2985	2985	2985	2985	0
433	20240108	115600	13097940	2985	2985	2985	2985	150
434	20240108	115500	12650190	2985	2985	2985	2985	8
435	20240108	115400	12626310	2985	2985	2985	2985	1
436	20240108	115300	12623325	2985	2985	2985	2985	0
437	20240108	115200	12623325	2985	2985	2985	2985	6
438	20240108	115100	12605415	2985	2985	2985	2985	2
439	20240108	115000	12599445	2985	2985	2985	2985	0
440	20240108	114900	12599445	2985	2985	2985	2985	3
441	20240108	114800	12590490	2985	2985	2985	2985	6
442	20240108	114700	12572580	2985	2985	2985	2985	1
443	20240108	114600	12569595	2985	2985	2985	2985	0
444	20240108	114500	12569595	2985	2985	2985	2985	6
445	20240108	114400	12551685	2985	2985	2985	2985	3
446	20240108	114300	12542730	2990	2990	2990	2990	1
447	20240108	114200	12539740	2985	2985	2985	2985	3
448	20240108	114100	12530785	2985	2985	2985	2985	5
449	20240108	114000	12515860	2985	2985	2985	2985	1
450	20240108	113900	12512875	2985	2985	2985	2985	2
451	20240108	113800	12506905	2985	2985	2985	2985	5
452	20240108	113700	12491980	2985	2985	2985	2985	2
453	20240108	113600	12486010	2985	2985	2985	2985	0
454	20240108	113500	12486010	2985	2985	2985	2985	7
455	20240108	113400	12465115	2985	2985	2985	2985	0
456	20240108	113300	12465115	2985	2985	2985	2985	2
457	20240108	113200	12459145	2985	2985	2985	2985	11
458	20240108	113100	12426310	2985	2985	2985	2985	6
459	20240108	113000	12408400	2985	2985	2985	2985	1
460	20240108	112900	12405415	2985	2985	2985	2985	0
461	20240108	112800	12405415	2985	2985	2985	2985	7
462	20240108	112700	12384520	2985	2985	2985	2985	2
463	20240108	112600	12378550	2985	2985	2985	2985	28
464	20240108	112500	12294970	2985	2985	2985	2985	3
465	20240108	112400	12286015	2985	2985	2985	2985	5
466	20240108	112300	12271090	2985	2985	2985	2985	1
467	20240108	112200	12268105	2985	2985	2985	2985	2
468	20240108	112100	12262135	2985	2985	2985	2985	5
469	20240108	112000	12247210	2985	2980	2985	2980	4
470	20240108	111900	12235280	2980	2980	2980	2980	0
471	20240108	111800	12235280	2980	2980	2980	2980	606
472	20240108	111700	10429400	2980	2980	2980	2980	0
473	20240108	111600	10429400	2980	2980	2980	2980	1
474	20240108	111500	10426420	2980	2980	2980	2980	3
475	20240108	111400	10417480	2980	2980	2980	2980	7
476	20240108	111300	10396620	2980	2980	2980	2980	2
477	20240108	111200	10390660	2980	2980	2980	2980	2
478	20240108	111100	10384700	2990	2980	2990	2980	23
479	20240108	111000	10316060	2980	2980	2980	2980	0
480	20240108	110900	10316060	2980	2980	2980	2980	1
481	20240108	110800	10313080	2980	2980	2980	2980	21
482	20240108	110700	10250500	2980	2985	2985	2980	62
483	20240108	110600	10065550	2985	2985	2985	2985	2
484	20240108	110500	10059580	2985	2985	2985	2985	3
485	20240108	110400	10050625	2985	2985	2985	2985	5
486	20240108	110300	10035700	2985	2985	2985	2985	1
487	20240108	110200	10032715	2985	2985	2985	2985	1
488	20240108	110100	10029730	2985	2985	2985	2985	7
489	20240108	110000	10008835	2985	2985	2985	2985	0
490	20240108	105900	10008835	2985	2985	2985	2985	2
491	20240108	105800	10002865	2985	2985	2985	2985	3
492	20240108	105700	9993910	2985	2985	2985	2985	6
493	20240108	105600	9976000	2985	2985	2985	2985	1
494	20240108	105500	9973015	2985	2985	2985	2985	2
495	20240108	105400	9967045	2985	2985	2985	2985	5
496	20240108	105300	9952120	2985	2985	2985	2985	0
497	20240108	105200	9952120	2985	2985	2985	2985	2
498	20240108	105100	9946150	2985	2985	2985	2985	6
499	20240108	105000	9928240	2985	2985	2985	2985	0
500	20240108	104900	9928240	2985	2985	2985	2985	2
501	20240108	104800	9922270	2985	2985	2985	2985	3
502	20240108	104700	9913315	2985	2985	2990	2985	116
503	20240108	104600	9567050	2985	2985	2985	2985	627
504	20240108	104500	7695455	2985	2985	2985	2985	3
505	20240108	104400	7686500	2985	2985	2985	2985	5
506	20240108	104300	7671575	2990	2990	2990	2990	28
507	20240108	104200	7587855	2990	2985	2990	2985	176
508	20240108	104100	7061625	2985	2985	2985	2985	2
509	20240108	104000	7055655	2985	2985	2985	2985	4
510	20240108	103900	7043715	2985	2990	2990	2985	620
511	20240108	103800	5189920	2990	2990	2990	2990	4
512	20240108	103700	5177960	2990	2990	2990	2990	5
513	20240108	103600	5163010	2990	2990	2990	2990	0
514	20240108	103500	5163010	2990	2990	2990	2990	2
515	20240108	103400	5157030	2990	2990	2990	2990	7
516	20240108	103300	5136100	2990	2990	2990	2990	0
517	20240108	103200	5136100	2990	2990	2990	2990	1
518	20240108	103100	5133110	2990	2990	2990	2990	128
519	20240108	103000	4750390	2990	2985	2990	2985	129
520	20240108	102900	4364705	2985	2985	2985	2985	1
521	20240108	102800	4361720	2985	2985	2990	2985	29
522	20240108	102700	4275030	2990	2985	2990	2985	609
523	20240108	102600	2454145	2985	2985	2985	2985	0
524	20240108	102500	2454145	2985	2985	2985	2985	1
525	20240108	102400	2451160	2990	2985	2990	2985	57
526	20240108	102300	2280740	2985	2985	2985	2985	4
527	20240108	102200	2268800	2985	2985	2985	2985	1
528	20240108	102100	2265815	2985	2985	2985	2985	5
529	20240108	102000	2250890	2985	2985	2985	2985	6
530	20240108	101900	2232980	2990	2990	2990	2990	42
531	20240108	101800	2107400	2990	2990	2990	2990	3
532	20240108	101700	2098430	2990	2990	2990	2990	4
533	20240108	101600	2086470	2990	2990	2990	2990	0
534	20240108	101500	2086470	2990	2990	2990	2990	0
535	20240108	101400	2086470	2990	2990	2990	2990	4
536	20240108	101300	2074510	2990	2990	2990	2990	4
537	20240108	101200	2062550	2990	2990	2990	2990	1
538	20240108	101100	2059560	2990	2985	2990	2985	91
539	20240108	101000	1787475	2990	2990	2990	2990	0
540	20240108	100900	1787475	2990	2990	2990	2990	0
541	20240108	100800	1787475	2990	2990	2990	2990	0
542	20240108	100700	1787475	2990	2990	2990	2990	0
543	20240108	100600	1787475	2990	2990	2990	2990	120
544	20240108	100500	1428675	2990	2990	2990	2990	14
545	20240108	100400	1386815	2995	2995	2995	2995	0
546	20240108	100300	1386815	2995	2995	2995	2995	0
547	20240108	100200	1386815	2995	2995	2995	2995	0
548	20240108	100100	1386815	2995	2995	2995	2995	3
549	20240108	100000	1377830	2995	2995	2995	2995	1
550	20240108	095900	1374835	2995	2995	2995	2995	100
551	20240108	095800	1075335	2990	2990	2990	2990	0
552	20240108	095700	1075335	2990	2990	2990	2990	0
553	20240108	095600	1075335	2990	2990	2990	2990	0
554	20240108	095500	1075335	2990	2990	2990	2990	0
555	20240108	095400	1075335	2990	2990	2990	2990	0
556	20240108	095300	1075335	2990	2990	2990	2990	0
557	20240108	095200	1075335	2990	2990	2990	2990	0
558	20240108	095100	1075335	2990	2990	2990	2990	0
559	20240108	095000	1075335	2990	2990	2990	2990	0
560	20240108	094900	1075335	2990	2990	2990	2990	0
561	20240108	094800	1075335	2990	2990	2990	2990	0
562	20240108	094700	1075335	2990	2990	2990	2990	0
563	20240108	094600	1075335	2990	2990	2990	2990	16
564	20240108	094500	1027495	2990	2990	2990	2990	0
565	20240108	094400	1027495	2990	2990	2990	2990	0
566	20240108	094300	1027495	2990	2990	2990	2990	1
567	20240108	094200	1024505	2990	2990	2990	2990	0
568	20240108	094100	1024505	2990	2990	2990	2990	0
569	20240108	094000	1024505	2990	2990	2990	2990	0
570	20240108	093900	1024505	2990	2990	2990	2990	0
571	20240108	093800	1024505	2990	2990	2990	2990	0
572	20240108	093700	1024505	2990	2990	2990	2990	0
573	20240108	093600	1024505	2990	2990	2990	2990	0
574	20240108	093500	1024505	2990	2990	2990	2990	1
575	20240108	093400	1021515	2990	2990	2990	2990	0
576	20240108	093300	1021515	2990	2990	2990	2990	0
577	20240108	093200	1021515	2990	2990	2990	2990	0
578	20240108	093100	1021515	2990	2990	2990	2990	0
579	20240108	093000	1021515	2990	2990	2990	2990	0
580	20240108	092900	1021515	2990	2990	2990	2990	0
581	20240108	092800	1021515	2990	2990	2990	2990	0
582	20240108	092700	1021515	2990	2990	2990	2990	0
583	20240108	092600	1021515	2990	2990	2990	2990	0
584	20240108	092500	1021515	2990	2990	2990	2990	0
585	20240108	092400	1021515	2990	2990	2990	2990	0
586	20240108	092300	1021515	2990	2990	2990	2990	0
587	20240108	092200	1021515	2990	2990	2990	2990	0
588	20240108	092100	1021515	2990	2990	2990	2990	0
589	20240108	092000	1021515	2990	2990	2990	2990	0
590	20240108	091900	1021515	2990	2990	2990	2990	0
591	20240108	091800	1021515	2990	2990	2990	2990	0
592	20240108	091700	1021515	2990	2990	2990	2990	0
593	20240108	091600	1021515	2990	3000	3000	2990	133
594	20240108	091500	623295	3005	3005	3005	3005	0
595	20240108	091400	623295	3005	3005	3005	3005	0
596	20240108	091300	623295	3005	3005	3005	3005	0
597	20240108	091200	623295	3005	3005	3005	3005	1
598	20240108	091100	620290	3005	3005	3005	3005	0
599	20240108	091000	620290	3005	3005	3005	3005	0
600	20240108	090900	620290	3005	3005	3005	3005	0
601	20240108	090800	620290	3005	3005	3005	3005	0
602	20240108	090700	620290	3005	3005	3005	3005	0
603	20240108	090600	620290	3005	3005	3005	3005	0
604	20240108	090500	620290	3005	3005	3005	3005	60
605	20240108	090400	439990	3015	3015	3015	3015	0
606	20240108	090300	439990	3015	3015	3015	3015	0
607	20240108	090200	439990	3015	3015	3015	3015	0
608	20240108	090100	439990	3015	3010	3015	3010	66
609	20240108	090000	241200	3015	3015	3015	3015	80