KissMeData/023000/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190700	29012415	2975	2975	2975	2975	103
3	20240110	190600	29012415	2975	2975	2975	2975	0
4	20240110	190500	29012415	2975	2975	2975	2975	0
5	20240110	190400	29012415	2975	2975	2975	2975	0
6	20240110	190300	29012415	2975	2975	2975	2975	0
7	20240110	190200	29012415	2975	2975	2975	2975	0
8	20240110	190100	29012415	2975	2975	2975	2975	0
9	20240110	190000	29012415	2975	2975	2975	2975	0
10	20240110	185900	29012415	2975	2975	2975	2975	0
11	20240110	185800	29012415	2975	2975	2975	2975	0
12	20240110	185700	29012415	2975	2975	2975	2975	0
13	20240110	185600	29012415	2975	2975	2975	2975	0
14	20240110	185500	29012415	2975	2975	2975	2975	0
15	20240110	185400	29012415	2975	2975	2975	2975	0
16	20240110	185300	29012415	2975	2975	2975	2975	0
17	20240110	185200	29012415	2975	2975	2975	2975	0
18	20240110	185100	29012415	2975	2975	2975	2975	0
19	20240110	185000	29012415	2975	2975	2975	2975	0
20	20240110	184900	29012415	2975	2975	2975	2975	0
21	20240110	184800	29012415	2975	2975	2975	2975	0
22	20240110	184700	29012415	2975	2975	2975	2975	0
23	20240110	184600	29012415	2975	2975	2975	2975	0
24	20240110	184500	29012415	2975	2975	2975	2975	0
25	20240110	184400	29012415	2975	2975	2975	2975	0
26	20240110	184300	29012415	2975	2975	2975	2975	0
27	20240110	184200	29012415	2975	2975	2975	2975	0
28	20240110	184100	29012415	2975	2975	2975	2975	0
29	20240110	184000	29012415	2975	2975	2975	2975	0
30	20240110	183900	29012415	2975	2975	2975	2975	0
31	20240110	183800	29012415	2975	2975	2975	2975	0
32	20240110	183700	29012415	2975	2975	2975	2975	103
33	20240110	183600	29012415	2975	2975	2975	2975	0
34	20240110	183500	29012415	2975	2975	2975	2975	0
35	20240110	183400	29012415	2975	2975	2975	2975	0
36	20240110	183300	29012415	2975	2975	2975	2975	0
37	20240110	183200	29012415	2975	2975	2975	2975	0
38	20240110	183100	29012415	2975	2975	2975	2975	0
39	20240110	183000	29012415	2975	2975	2975	2975	0
40	20240110	182900	29012415	2975	2975	2975	2975	0
41	20240110	182800	29012415	2975	2975	2975	2975	0
42	20240110	182700	29012415	2975	2975	2975	2975	0
43	20240110	182600	29012415	2975	2975	2975	2975	0
44	20240110	182500	29012415	2975	2975	2975	2975	0
45	20240110	182400	29012415	2975	2975	2975	2975	0
46	20240110	182300	29012415	2975	2975	2975	2975	0
47	20240110	182200	29012415	2975	2975	2975	2975	0
48	20240110	182100	29012415	2975	2975	2975	2975	0
49	20240110	182000	29012415	2975	2975	2975	2975	0
50	20240110	181900	29012415	2975	2975	2975	2975	0
51	20240110	181800	29012415	2975	2975	2975	2975	0
52	20240110	181700	29012415	2975	2975	2975	2975	0
53	20240110	181600	29012415	2975	2975	2975	2975	0
54	20240110	181500	29012415	2975	2975	2975	2975	0
55	20240110	181400	29012415	2975	2975	2975	2975	0
56	20240110	181300	29012415	2975	2975	2975	2975	0
57	20240110	181200	29012415	2975	2975	2975	2975	0
58	20240110	181100	29012415	2975	2975	2975	2975	0
59	20240110	181000	29012415	2975	2975	2975	2975	0
60	20240110	180900	29012415	2975	2975	2975	2975	0
61	20240110	180800	29012415	2975	2975	2975	2975	0
62	20240110	180700	29012415	2975	2975	2975	2975	103
63	20240110	180600	29012415	2975	2975	2975	2975	0
64	20240110	180500	29012415	2975	2975	2975	2975	0
65	20240110	180400	29012415	2975	2975	2975	2975	0
66	20240110	180300	29012415	2975	2975	2975	2975	0
67	20240110	180200	29012415	2975	2975	2975	2975	0
68	20240110	180100	29012415	2975	2975	2975	2975	0
69	20240110	180000	29012415	2975	2975	2975	2975	0
70	20240110	175900	29012415	2975	2975	2975	2975	0
71	20240110	175800	29012415	2975	2975	2975	2975	0
72	20240110	175700	29012415	2975	2975	2975	2975	0
73	20240110	175600	29012415	2975	2975	2975	2975	0
74	20240110	175500	29012415	2975	2975	2975	2975	0
75	20240110	175400	29012415	2975	2975	2975	2975	0
76	20240110	175300	29012415	2975	2975	2975	2975	0
77	20240110	175200	29012415	2975	2975	2975	2975	0
78	20240110	175100	29012415	2975	2975	2975	2975	0
79	20240110	175000	29012415	2975	2975	2975	2975	0
80	20240110	174900	29012415	2975	2975	2975	2975	0
81	20240110	174800	29012415	2975	2975	2975	2975	0
82	20240110	174700	29012415	2975	2975	2975	2975	0
83	20240110	174600	29012415	2975	2975	2975	2975	0
84	20240110	174500	29012415	2975	2975	2975	2975	0
85	20240110	174400	29012415	2975	2975	2975	2975	0
86	20240110	174300	29012415	2975	2975	2975	2975	0
87	20240110	174200	29012415	2975	2975	2975	2975	0
88	20240110	174100	29012415	2975	2975	2975	2975	0
89	20240110	174000	29012415	2975	2975	2975	2975	0
90	20240110	173900	29012415	2975	2975	2975	2975	0
91	20240110	173800	29012415	2975	2975	2975	2975	0
92	20240110	173700	29012415	2975	2975	2975	2975	103
93	20240110	173600	29012415	2975	2975	2975	2975	0
94	20240110	173500	29012415	2975	2975	2975	2975	0
95	20240110	173400	29012415	2975	2975	2975	2975	0
96	20240110	173300	29012415	2975	2975	2975	2975	0
97	20240110	173200	29012415	2975	2975	2975	2975	0
98	20240110	173100	29012415	2975	2975	2975	2975	0
99	20240110	173000	29012415	2975	2975	2975	2975	0
100	20240110	172900	29012415	2975	2975	2975	2975	0
101	20240110	172800	29012415	2975	2975	2975	2975	0
102	20240110	172700	29012415	2975	2975	2975	2975	0
103	20240110	172600	29012415	2975	2975	2975	2975	0
104	20240110	172500	29012415	2975	2975	2975	2975	0
105	20240110	172400	29012415	2975	2975	2975	2975	0
106	20240110	172300	29012415	2975	2975	2975	2975	0
107	20240110	172200	29012415	2975	2975	2975	2975	0
108	20240110	172100	29012415	2975	2975	2975	2975	0
109	20240110	172000	29012415	2975	2975	2975	2975	0
110	20240110	171900	29012415	2975	2975	2975	2975	0
111	20240110	171800	29012415	2975	2975	2975	2975	0
112	20240110	171700	29012415	2975	2975	2975	2975	0
113	20240110	171600	29012415	2975	2975	2975	2975	0
114	20240110	171500	29012415	2975	2975	2975	2975	0
115	20240110	171400	29012415	2975	2975	2975	2975	0
116	20240110	171300	29012415	2975	2975	2975	2975	0
117	20240110	171200	29012415	2975	2975	2975	2975	0
118	20240110	171100	29012415	2975	2975	2975	2975	0
119	20240110	171000	29012415	2975	2975	2975	2975	0
120	20240110	170900	29012415	2975	2975	2975	2975	0
121	20240110	170800	29012415	2975	2975	2975	2975	0
122	20240110	170700	29012415	2975	2975	2975	2975	103
123	20240110	170600	29012415	2975	2975	2975	2975	0
124	20240110	170500	29012415	2975	2975	2975	2975	0
125	20240110	170400	29012415	2975	2975	2975	2975	0
126	20240110	170300	29012415	2975	2975	2975	2975	0
127	20240110	170200	29012415	2975	2975	2975	2975	0
128	20240110	170100	29012415	2975	2975	2975	2975	0
129	20240110	170000	29012415	2975	2975	2975	2975	0
130	20240110	165900	29012415	2975	2975	2975	2975	0
131	20240110	165800	29012415	2975	2975	2975	2975	0
132	20240110	165700	29012415	2975	2975	2975	2975	0
133	20240110	165600	29012415	2975	2975	2975	2975	0
134	20240110	165500	29012415	2975	2975	2975	2975	0
135	20240110	165400	29012415	2975	2975	2975	2975	0
136	20240110	165300	29012415	2975	2975	2975	2975	0
137	20240110	165200	29012415	2975	2975	2975	2975	0
138	20240110	165100	29012415	2975	2975	2975	2975	0
139	20240110	165000	29012415	2975	2975	2975	2975	0
140	20240110	164900	29012415	2975	2975	2975	2975	0
141	20240110	164800	29012415	2975	2975	2975	2975	0
142	20240110	164700	29012415	2975	2975	2975	2975	0
143	20240110	164600	29012415	2975	2975	2975	2975	0
144	20240110	164500	29012415	2975	2975	2975	2975	0
145	20240110	164400	29012415	2975	2975	2975	2975	0
146	20240110	164300	29012415	2975	2975	2975	2975	0
147	20240110	164200	29012415	2975	2975	2975	2975	0
148	20240110	164100	29012415	2975	2975	2975	2975	0
149	20240110	164000	29012415	2975	2975	2975	2975	0
150	20240110	163900	29012415	2975	2975	2975	2975	0
151	20240110	163800	29012415	2975	2975	2975	2975	0
152	20240110	163700	29012415	2975	2975	2975	2975	103
153	20240110	163600	29012415	2975	2975	2975	2975	0
154	20240110	163500	29012415	2975	2975	2975	2975	0
155	20240110	163400	29012415	2975	2975	2975	2975	0
156	20240110	163300	29012415	2975	2975	2975	2975	0
157	20240110	163200	29012415	2975	2975	2975	2975	0
158	20240110	163100	29012415	2975	2975	2975	2975	0
159	20240110	163000	29012415	2975	2975	2975	2975	0
160	20240110	162900	29012415	2975	2975	2975	2975	0
161	20240110	162800	29012415	2975	2975	2975	2975	0
162	20240110	162700	29012415	2975	2975	2975	2975	0
163	20240110	162600	29012415	2975	2975	2975	2975	0
164	20240110	162500	29012415	2975	2975	2975	2975	0
165	20240110	162400	29012415	2975	2975	2975	2975	0
166	20240110	162300	29012415	2975	2975	2975	2975	0
167	20240110	162200	29012415	2975	2975	2975	2975	0
168	20240110	162100	29012415	2975	2975	2975	2975	0
169	20240110	162000	29012415	2975	2975	2975	2975	0
170	20240110	161900	29012415	2975	2975	2975	2975	0
171	20240110	161800	29012415	2975	2975	2975	2975	0
172	20240110	161700	29012415	2975	2975	2975	2975	0
173	20240110	161600	29012415	2975	2975	2975	2975	0
174	20240110	161500	29012415	2975	2975	2975	2975	0
175	20240110	161400	29012415	2975	2975	2975	2975	0
176	20240110	161300	29012415	2975	2975	2975	2975	0
177	20240110	161200	29012415	2975	2975	2975	2975	0
178	20240110	161100	29012415	2975	2975	2975	2975	0
179	20240110	161000	29012415	2975	2975	2975	2975	0
180	20240110	160900	29012415	2975	2975	2975	2975	0
181	20240110	160800	29012415	2975	2975	2975	2975	0
182	20240110	160700	29012415	2975	2975	2975	2975	103
183	20240110	160600	29012415	2975	2975	2975	2975	0
184	20240110	160500	29012415	2975	2975	2975	2975	0
185	20240110	160400	29012415	2975	2975	2975	2975	0
186	20240110	160300	29012415	2975	2975	2975	2975	0
187	20240110	160200	29012415	2975	2975	2975	2975	0
188	20240110	160100	29012415	2975	2975	2975	2975	0
189	20240110	160000	29012415	2975	2975	2975	2975	0
190	20240110	155900	29012415	2975	2975	2975	2975	0
191	20240110	155800	29012415	2975	2975	2975	2975	0
192	20240110	155700	29012415	2975	2975	2975	2975	0
193	20240110	155600	29012415	2975	2975	2975	2975	0
194	20240110	155500	29012415	2975	2975	2975	2975	0
195	20240110	155400	29012415	2975	2975	2975	2975	0
196	20240110	155300	29012415	2975	2975	2975	2975	0
197	20240110	155200	29012415	2975	2975	2975	2975	0
198	20240110	155100	29012415	2975	2975	2975	2975	0
199	20240110	155000	29012415	2975	2975	2975	2975	0
200	20240110	154900	29012415	2975	2975	2975	2975	0
201	20240110	154800	29012415	2975	2975	2975	2975	0
202	20240110	154700	29012415	2975	2975	2975	2975	0
203	20240110	154600	29012415	2975	2975	2975	2975	0
204	20240110	154500	29012415	2975	2975	2975	2975	0
205	20240110	154400	29012415	2975	2975	2975	2975	0
206	20240110	154300	29012415	2975	2975	2975	2975	0
207	20240110	154200	29012415	2975	2975	2975	2975	0
208	20240110	154100	29012415	2975	2975	2975	2975	0
209	20240110	154000	29012415	2975	2975	2975	2975	0
210	20240110	153900	29012415	2975	2975	2975	2975	0
211	20240110	153800	29012415	2975	2975	2975	2975	0
212	20240110	153700	29012415	2975	2975	2975	2975	103
213	20240110	153600	29012415	2975	2975	2975	2975	0
214	20240110	153500	29012415	2975	2975	2975	2975	0
215	20240110	153400	29012415	2975	2975	2975	2975	0
216	20240110	153300	29012415	2975	2975	2975	2975	0
217	20240110	153200	29012415	2975	2975	2975	2975	0
218	20240110	153100	29012415	2975	2975	2975	2975	0
219	20240110	153000	29012415	2975	2975	2975	2975	103
220	20240110	152900	28705990	2975	2975	2975	2975	0
221	20240110	152800	28705990	2975	2975	2975	2975	0
222	20240110	152700	28705990	2975	2975	2975	2975	0
223	20240110	152600	28705990	2975	2975	2975	2975	0
224	20240110	152500	28705990	2975	2975	2975	2975	0
225	20240110	152400	28705990	2975	2975	2975	2975	0
226	20240110	152300	28705990	2975	2975	2975	2975	0
227	20240110	152200	28705990	2975	2975	2975	2975	0
228	20240110	152100	28705990	2975	2975	2975	2975	0
229	20240110	152000	28705990	2975	2975	2975	2975	0
230	20240110	151900	28705990	2975	2975	2975	2975	0
231	20240110	151800	28705990	2975	2975	2975	2975	2
232	20240110	151700	28700040	2975	2975	2975	2975	0
233	20240110	151600	28700040	2975	2975	2975	2975	2
234	20240110	151500	28694090	2980	2975	2980	2975	30
235	20240110	151400	28604830	2975	2975	2975	2975	0
236	20240110	151300	28604830	2975	2975	2975	2975	226
237	20240110	151200	27932480	2975	2975	2975	2975	110
238	20240110	151100	27605230	2975	2975	2975	2975	0
239	20240110	151000	27605230	2975	2970	2975	2970	12
240	20240110	150900	27569580	2970	2970	2970	2970	198
241	20240110	150800	26981520	2970	2965	2970	2965	16
242	20240110	150700	26934025	2965	2965	2965	2965	0
243	20240110	150600	26934025	2965	2965	2965	2965	0
244	20240110	150500	26934025	2965	2965	2965	2965	0
245	20240110	150400	26934025	2965	2965	2965	2965	0
246	20240110	150300	26934025	2965	2965	2965	2965	0
247	20240110	150200	26934025	2965	2965	2965	2965	0
248	20240110	150100	26934025	2965	2965	2965	2965	0
249	20240110	150000	26934025	2965	2965	2965	2965	0
250	20240110	145900	26934025	2965	2965	2965	2965	2
251	20240110	145800	26928095	2970	2970	2970	2970	0
252	20240110	145700	26928095	2970	2970	2970	2970	0
253	20240110	145600	26928095	2970	2970	2970	2970	0
254	20240110	145500	26928095	2970	2970	2970	2970	0
255	20240110	145400	26928095	2970	2970	2970	2970	0
256	20240110	145300	26928095	2970	2970	2970	2970	5
257	20240110	145200	26913245	2965	2965	2965	2965	0
258	20240110	145100	26913245	2965	2965	2965	2965	0
259	20240110	145000	26913245	2965	2965	2965	2965	0
260	20240110	144900	26913245	2965	2965	2965	2965	0
261	20240110	144800	26913245	2965	2965	2965	2965	0
262	20240110	144700	26913245	2965	2965	2965	2965	0
263	20240110	144600	26913245	2965	2965	2965	2965	3
264	20240110	144500	26904350	2965	2965	2965	2965	0
265	20240110	144400	26904350	2965	2965	2965	2965	0
266	20240110	144300	26904350	2965	2965	2965	2965	0
267	20240110	144200	26904350	2965	2965	2965	2965	0
268	20240110	144100	26904350	2965	2965	2965	2965	0
269	20240110	144000	26904350	2965	2965	2965	2965	0
270	20240110	143900	26904350	2965	2965	2965	2965	0
271	20240110	143800	26904350	2965	2965	2965	2965	0
272	20240110	143700	26904350	2965	2965	2965	2965	0
273	20240110	143600	26904350	2965	2965	2965	2965	0
274	20240110	143500	26904350	2965	2965	2965	2965	0
275	20240110	143400	26904350	2965	2965	2965	2965	0
276	20240110	143300	26904350	2965	2965	2965	2965	0
277	20240110	143200	26904350	2965	2965	2965	2965	0
278	20240110	143100	26904350	2965	2965	2965	2965	50
279	20240110	143000	26756100	2965	2965	2965	2965	0
280	20240110	142900	26756100	2965	2965	2965	2965	0
281	20240110	142800	26756100	2965	2965	2965	2965	0
282	20240110	142700	26756100	2965	2965	2965	2965	0
283	20240110	142600	26756100	2965	2965	2965	2965	0
284	20240110	142500	26756100	2965	2965	2965	2965	0
285	20240110	142400	26756100	2965	2965	2965	2965	0
286	20240110	142300	26756100	2965	2965	2965	2965	0
287	20240110	142200	26756100	2965	2965	2965	2965	0
288	20240110	142100	26756100	2965	2965	2965	2965	1
289	20240110	142000	26753135	2960	2960	2960	2960	50
290	20240110	141900	26605135	2965	2965	2965	2965	0
291	20240110	141800	26605135	2965	2965	2965	2965	0
292	20240110	141700	26605135	2965	2965	2965	2965	0
293	20240110	141600	26605135	2965	2965	2965	2965	0
294	20240110	141500	26605135	2965	2965	2965	2965	0
295	20240110	141400	26605135	2965	2965	2965	2965	0
296	20240110	141300	26605135	2965	2965	2965	2965	0
297	20240110	141200	26605135	2965	2965	2965	2965	0
298	20240110	141100	26605135	2965	2965	2965	2965	0
299	20240110	141000	26605135	2965	2965	2965	2965	0
300	20240110	140900	26605135	2965	2965	2965	2965	410
301	20240110	140800	25389485	2965	2965	2965	2965	0
302	20240110	140700	25389485	2965	2965	2965	2965	0
303	20240110	140600	25389485	2965	2965	2965	2965	0
304	20240110	140500	25389485	2965	2965	2965	2965	0
305	20240110	140400	25389485	2965	2965	2965	2965	0
306	20240110	140300	25389485	2965	2965	2965	2965	0
307	20240110	140200	25389485	2965	2965	2965	2965	0
308	20240110	140100	25389485	2965	2965	2965	2965	0
309	20240110	140000	25389485	2965	2965	2965	2965	0
310	20240110	135900	25389485	2965	2965	2965	2965	0
311	20240110	135800	25389485	2965	2965	2965	2965	0
312	20240110	135700	25389485	2965	2965	2965	2965	0
313	20240110	135600	25389485	2965	2965	2965	2965	0
314	20240110	135500	25389485	2965	2965	2965	2965	0
315	20240110	135400	25389485	2965	2965	2965	2965	0
316	20240110	135300	25389485	2965	2965	2965	2965	0
317	20240110	135200	25389485	2965	2965	2965	2965	0
318	20240110	135100	25389485	2965	2965	2965	2965	0
319	20240110	135000	25389485	2965	2965	2965	2965	0
320	20240110	134900	25389485	2965	2965	2965	2965	0
321	20240110	134800	25389485	2965	2965	2965	2965	0
322	20240110	134700	25389485	2965	2965	2965	2965	165
323	20240110	134600	24900260	2970	2970	2970	2970	0
324	20240110	134500	24900260	2970	2970	2970	2970	0
325	20240110	134400	24900260	2970	2970	2970	2970	0
326	20240110	134300	24900260	2970	2970	2970	2970	0
327	20240110	134200	24900260	2970	2970	2970	2970	0
328	20240110	134100	24900260	2970	2970	2970	2970	0
329	20240110	134000	24900260	2970	2970	2970	2970	0
330	20240110	133900	24900260	2970	2970	2970	2970	0
331	20240110	133800	24900260	2970	2970	2970	2970	0
332	20240110	133700	24900260	2970	2970	2970	2970	0
333	20240110	133600	24900260	2970	2970	2970	2970	0
334	20240110	133500	24900260	2970	2970	2970	2970	0
335	20240110	133400	24900260	2970	2970	2970	2970	0
336	20240110	133300	24900260	2970	2970	2970	2970	0
337	20240110	133200	24900260	2970	2970	2970	2970	0
338	20240110	133100	24900260	2970	2970	2970	2970	0
339	20240110	133000	24900260	2970	2970	2970	2970	0
340	20240110	132900	24900260	2970	2970	2970	2970	0
341	20240110	132800	24900260	2970	2970	2970	2970	0
342	20240110	132700	24900260	2970	2970	2970	2970	0
343	20240110	132600	24900260	2970	2970	2970	2970	0
344	20240110	132500	24900260	2970	2970	2970	2970	0
345	20240110	132400	24900260	2970	2970	2970	2970	2
346	20240110	132300	24894320	2965	2965	2965	2965	0
347	20240110	132200	24894320	2965	2965	2965	2965	0
348	20240110	132100	24894320	2965	2965	2965	2965	0
349	20240110	132000	24894320	2965	2965	2965	2965	0
350	20240110	131900	24894320	2965	2965	2965	2965	0
351	20240110	131800	24894320	2965	2965	2965	2965	0
352	20240110	131700	24894320	2965	2965	2965	2965	0
353	20240110	131600	24894320	2965	2965	2965	2965	0
354	20240110	131500	24894320	2965	2965	2965	2965	0
355	20240110	131400	24894320	2965	2965	2965	2965	1
356	20240110	131300	24891355	2965	2965	2965	2965	0
357	20240110	131200	24891355	2965	2965	2965	2965	0
358	20240110	131100	24891355	2965	2965	2965	2965	0
359	20240110	131000	24891355	2965	2965	2965	2965	0
360	20240110	130900	24891355	2965	2965	2965	2965	0
361	20240110	130800	24891355	2965	2965	2965	2965	100
362	20240110	130700	24594855	2965	2960	2965	2960	70
363	20240110	130600	24387650	2965	2965	2965	2965	121
364	20240110	130500	24028885	2965	2965	2965	2965	0
365	20240110	130400	24028885	2965	2965	2965	2965	0
366	20240110	130300	24028885	2965	2965	2965	2965	0
367	20240110	130200	24028885	2965	2965	2965	2965	0
368	20240110	130100	24028885	2965	2965	2965	2965	0
369	20240110	130000	24028885	2965	2965	2965	2965	0
370	20240110	125900	24028885	2965	2965	2965	2965	0
371	20240110	125800	24028885	2965	2965	2965	2965	0
372	20240110	125700	24028885	2965	2965	2965	2965	0
373	20240110	125600	24028885	2965	2965	2965	2965	0
374	20240110	125500	24028885	2965	2965	2965	2965	0
375	20240110	125400	24028885	2965	2965	2965	2965	0
376	20240110	125300	24028885	2965	2965	2965	2965	0
377	20240110	125200	24028885	2965	2965	2965	2965	0
378	20240110	125100	24028885	2965	2965	2965	2965	0
379	20240110	125000	24028885	2965	2965	2965	2965	0
380	20240110	124900	24028885	2965	2965	2965	2965	0
381	20240110	124800	24028885	2965	2965	2965	2965	0
382	20240110	124700	24028885	2965	2965	2965	2965	29
383	20240110	124600	23942900	2970	2970	2970	2970	0
384	20240110	124500	23942900	2970	2970	2970	2970	0
385	20240110	124400	23942900	2970	2970	2970	2970	1
386	20240110	124300	23939930	2970	2970	2970	2970	0
387	20240110	124200	23939930	2970	2970	2970	2970	0
388	20240110	124100	23939930	2970	2970	2970	2970	0
389	20240110	124000	23939930	2970	2970	2970	2970	0
390	20240110	123900	23939930	2970	2970	2970	2970	0
391	20240110	123800	23939930	2970	2970	2970	2970	0
392	20240110	123700	23939930	2970	2970	2975	2970	13
393	20240110	123600	23901315	2970	2970	2970	2970	51
394	20240110	123500	23749845	2970	2970	2970	2970	141
395	20240110	123400	23331075	2975	2975	2975	2975	0
396	20240110	123300	23331075	2975	2975	2975	2975	0
397	20240110	123200	23331075	2975	2975	2975	2975	0
398	20240110	123100	23331075	2975	2975	2975	2975	0
399	20240110	123000	23331075	2975	2975	2975	2975	0
400	20240110	122900	23331075	2975	2975	2975	2975	0
401	20240110	122800	23331075	2975	2975	2975	2975	0
402	20240110	122700	23331075	2975	2975	2975	2975	0
403	20240110	122600	23331075	2975	2975	2975	2975	0
404	20240110	122500	23331075	2975	2975	2975	2975	0
405	20240110	122400	23331075	2975	2975	2975	2975	0
406	20240110	122300	23331075	2975	2975	2975	2975	0
407	20240110	122200	23331075	2975	2975	2975	2975	3
408	20240110	122100	23322150	2975	2975	2975	2975	169
409	20240110	122000	22819375	2975	2975	2975	2975	0
410	20240110	121900	22819375	2975	2975	2975	2975	0
411	20240110	121800	22819375	2975	2975	2975	2975	0
412	20240110	121700	22819375	2975	2975	2975	2975	0
413	20240110	121600	22819375	2975	2975	2975	2975	0
414	20240110	121500	22819375	2975	2975	2975	2975	0
415	20240110	121400	22819375	2975	2975	2975	2975	0
416	20240110	121300	22819375	2975	2975	2975	2975	0
417	20240110	121200	22819375	2975	2975	2975	2975	0
418	20240110	121100	22819375	2975	2975	2975	2975	0
419	20240110	121000	22819375	2975	2975	2975	2975	0
420	20240110	120900	22819375	2975	2975	2975	2975	0
421	20240110	120800	22819375	2975	2975	2975	2975	0
422	20240110	120700	22819375	2975	2975	2975	2975	1
423	20240110	120600	22816400	2975	2975	2975	2975	0
424	20240110	120500	22816400	2975	2975	2975	2975	1
425	20240110	120400	22813425	2975	2975	2975	2975	90
426	20240110	120300	22545675	2975	2975	2975	2975	1
427	20240110	120200	22542700	2975	2975	2975	2975	0
428	20240110	120100	22542700	2975	2975	2975	2975	228
429	20240110	120000	21864400	2975	2980	2980	2975	227
430	20240110	115900	21189070	2980	2980	2980	2980	1
431	20240110	115800	21186090	2980	2980	2980	2980	1
432	20240110	115700	21183110	2980	2980	2980	2980	0
433	20240110	115600	21183110	2980	2985	2985	2980	62
434	20240110	115500	20998345	2985	2985	2985	2985	0
435	20240110	115400	20998345	2985	2985	2985	2985	1
436	20240110	115300	20995360	2985	2985	2985	2985	0
437	20240110	115200	20995360	2985	2985	2985	2985	2
438	20240110	115100	20989390	2985	2985	2985	2985	0
439	20240110	115000	20989390	2985	2985	2985	2985	1
440	20240110	114900	20986405	2985	2985	2985	2985	1
441	20240110	114800	20983420	2985	2985	2985	2985	0
442	20240110	114700	20983420	2985	2985	2985	2985	2
443	20240110	114600	20977450	2985	2985	2985	2985	0
444	20240110	114500	20977450	2985	2985	2985	2985	1
445	20240110	114400	20974465	2985	2985	2985	2985	0
446	20240110	114300	20974465	2985	2985	2985	2985	1
447	20240110	114200	20971480	2985	2985	2985	2985	2
448	20240110	114100	20965510	2985	2985	2985	2985	0
449	20240110	114000	20965510	2985	2980	2985	2980	201
450	20240110	113900	20366525	2985	2985	2985	2985	0
451	20240110	113800	20366525	2985	2985	2985	2985	1
452	20240110	113700	20363540	2985	2985	2985	2985	0
453	20240110	113600	20363540	2985	2985	2985	2985	4
454	20240110	113500	20351600	2985	2985	2985	2985	0
455	20240110	113400	20351600	2985	2985	2985	2985	1
456	20240110	113300	20348615	2985	2980	2985	2980	3
457	20240110	113200	20339665	2985	2980	2985	2980	282
458	20240110	113100	19499300	2975	2975	2975	2975	218
459	20240110	113000	18850750	2975	2975	2975	2975	1
460	20240110	112900	18847775	2975	2975	2975	2975	1
461	20240110	112800	18844800	2980	2980	2980	2980	0
462	20240110	112700	18844800	2980	2975	2980	2975	3
463	20240110	112600	18835865	2975	2975	2975	2975	1
464	20240110	112500	18832890	2975	2975	2975	2975	0
465	20240110	112400	18832890	2975	2975	2975	2975	2
466	20240110	112300	18826940	2975	2975	2975	2975	0
467	20240110	112200	18826940	2975	2980	2980	2975	14
468	20240110	112100	18785225	2980	2980	2980	2980	0
469	20240110	112000	18785225	2980	2980	2980	2980	1
470	20240110	111900	18782245	2975	2975	2975	2975	1
471	20240110	111800	18779270	2975	2980	2980	2975	106
472	20240110	111700	18463895	2980	2980	2980	2980	1
473	20240110	111600	18460915	2980	2980	2980	2980	0
474	20240110	111500	18460915	2980	2980	2980	2980	1
475	20240110	111400	18457935	2985	2980	2985	2975	101
476	20240110	111300	18156955	2980	2980	2980	2980	2
477	20240110	111200	18150995	2980	2980	2980	2975	203
478	20240110	111100	17547055	2975	2975	2975	2975	309
479	20240110	111000	16627780	2975	2975	2975	2975	1
480	20240110	110900	16624805	2975	2975	2975	2975	0
481	20240110	110800	16624805	2975	2975	2975	2975	1
482	20240110	110700	16621830	2975	2975	2975	2975	0
483	20240110	110600	16621830	2975	2975	2975	2975	2
484	20240110	110500	16615880	2975	2975	2975	2975	0
485	20240110	110400	16615880	2975	2975	2975	2975	1
486	20240110	110300	16612905	2975	2975	2975	2975	1
487	20240110	110200	16609930	2975	2975	2975	2975	1
488	20240110	110100	16606955	2975	2975	2975	2975	2
489	20240110	110000	16601005	2975	2975	2975	2975	0
490	20240110	105900	16601005	2975	2975	2975	2975	1
491	20240110	105800	16598030	2970	2970	2970	2970	0
492	20240110	105700	16598030	2970	2975	2975	2970	251
493	20240110	105600	15852555	2975	2975	2975	2975	0
494	20240110	105500	15852555	2975	2975	2975	2975	2
495	20240110	105400	15846605	2975	2975	2975	2975	0
496	20240110	105300	15846605	2975	2975	2975	2975	1
497	20240110	105200	15843630	2975	2975	2975	2975	1
498	20240110	105100	15840655	2975	2975	2975	2975	0
499	20240110	105000	15840655	2975	2975	2975	2975	2
500	20240110	104900	15834705	2975	2975	2975	2975	0
501	20240110	104800	15834705	2975	2975	2975	2975	1
502	20240110	104700	15831730	2975	2975	2975	2975	0
503	20240110	104600	15831730	2975	2975	2975	2975	1
504	20240110	104500	15828755	2970	2970	2970	2970	2
505	20240110	104400	15822815	2970	2970	2970	2970	0
506	20240110	104300	15822815	2970	2970	2970	2970	2
507	20240110	104200	15816875	2970	2970	2970	2970	0
508	20240110	104100	15816875	2970	2970	2970	2970	1
509	20240110	104000	15813905	2975	2970	2975	2970	11
510	20240110	103900	15781225	2970	2970	2970	2970	1
511	20240110	103800	15778255	2965	2965	2965	2965	0
512	20240110	103700	15778255	2965	2965	2965	2965	1
513	20240110	103600	15775290	2965	2965	2965	2965	1
514	20240110	103500	15772325	2965	2965	2965	2965	0
515	20240110	103400	15772325	2965	2965	2965	2965	1
516	20240110	103300	15769360	2960	2960	2960	2960	0
517	20240110	103200	15769360	2960	2960	2960	2960	1
518	20240110	103100	15766400	2960	2960	2960	2960	0
519	20240110	103000	15766400	2960	2960	2960	2960	1
520	20240110	102900	15763440	2960	2960	2960	2960	1
521	20240110	102800	15760480	2960	2960	2960	2960	0
522	20240110	102700	15760480	2960	2960	2960	2960	1
523	20240110	102600	15757520	2960	2965	2965	2960	10
524	20240110	102500	15727915	2970	2970	2970	2970	2
525	20240110	102400	15721975	2970	2970	2970	2970	0
526	20240110	102300	15721975	2970	2970	2970	2970	1
527	20240110	102200	15719005	2970	2970	2970	2970	0
528	20240110	102100	15719005	2970	2970	2970	2970	1
529	20240110	102000	15716035	2970	2970	2970	2970	2
530	20240110	101900	15710095	2970	2970	2970	2970	0
531	20240110	101800	15710095	2970	2970	2970	2970	1
532	20240110	101700	15707125	2970	2970	2970	2970	0
533	20240110	101600	15707125	2970	2970	2970	2970	1
534	20240110	101500	15704155	2965	2965	2965	2965	0
535	20240110	101400	15704155	2965	2965	2965	2965	1
536	20240110	101300	15701190	2965	2965	2965	2965	1
537	20240110	101200	15698225	2965	2965	2965	2965	0
538	20240110	101100	15698225	2965	2965	2965	2965	1
539	20240110	101000	15695260	2965	2965	2965	2965	0
540	20240110	100900	15695260	2965	2960	2975	2960	4
541	20240110	100800	15683400	2960	2960	2960	2960	0
542	20240110	100700	15683400	2960	2960	2960	2960	1
543	20240110	100600	15680440	2960	2960	2960	2960	0
544	20240110	100500	15680440	2960	2960	2960	2960	1
545	20240110	100400	15677480	2975	2960	2975	2960	7
546	20240110	100300	15656705	2955	2955	2955	2955	0
547	20240110	100200	15656705	2955	2955	2955	2955	1
548	20240110	100100	15653750	2965	2965	2965	2965	0
549	20240110	100000	15653750	2965	2955	2965	2955	4
550	20240110	095900	15641920	2955	2955	2955	2955	3
551	20240110	095800	15633055	2955	2955	2955	2955	7
552	20240110	095700	15612370	2955	2960	2960	2955	8
553	20240110	095600	15588720	2955	2955	2955	2955	295
554	20240110	095500	14716995	2955	2955	2955	2955	374
555	20240110	095400	13611825	2955	2955	2955	2955	0
556	20240110	095300	13611825	2955	2955	2955	2955	1
557	20240110	095200	13608870	2955	2955	2955	2955	100
558	20240110	095100	13313370	2955	2955	2955	2955	2
559	20240110	095000	13307460	2955	2955	2955	2955	0
560	20240110	094900	13307460	2955	2955	2955	2955	1
561	20240110	094800	13304505	2955	2955	2955	2955	1
562	20240110	094700	13301550	2955	2955	2955	2955	0
563	20240110	094600	13301550	2955	2955	2955	2955	2
564	20240110	094500	13295640	2955	2955	2955	2955	79
565	20240110	094400	13062195	2950	2950	2950	2950	669
566	20240110	094300	11088645	2950	2950	2950	2950	0
567	20240110	094200	11088645	2950	2950	2950	2950	1
568	20240110	094100	11085695	2950	2950	2950	2950	0
569	20240110	094000	11085695	2950	2950	2950	2950	1
570	20240110	093900	11082745	2950	2950	2950	2950	2
571	20240110	093800	11076845	2950	2950	2950	2950	0
572	20240110	093700	11076845	2950	2945	2950	2945	41
573	20240110	093600	10956095	2940	2945	2945	2940	509
574	20240110	093500	9459590	2945	2945	2945	2945	79
575	20240110	093400	9226935	2950	2950	2950	2950	0
576	20240110	093300	9226935	2950	2950	2950	2950	2
577	20240110	093200	9221035	2950	2950	2950	2950	1
578	20240110	093100	9218085	2950	2950	2950	2950	1
579	20240110	093000	9215135	2950	2950	2950	2950	1
580	20240110	092900	9212185	2950	2950	2950	2950	0
581	20240110	092800	9212185	2950	2950	2950	2950	2
582	20240110	092700	9206285	2945	2950	2950	2935	1145
583	20240110	092600	5835345	2955	2955	2955	2955	251
584	20240110	092500	5093640	2960	2960	2960	2960	0
585	20240110	092400	5093640	2960	2960	2960	2960	1
586	20240110	092300	5090680	2960	2960	2960	2960	2
587	20240110	092200	5084760	2955	2955	2955	2955	6
588	20240110	092100	5067030	2960	2960	2960	2960	194
589	20240110	092000	4492790	2960	2960	2960	2960	1
590	20240110	091900	4489830	2960	2960	2960	2960	1
591	20240110	091800	4486870	2960	2960	2960	2960	0
592	20240110	091700	4486870	2960	2960	2960	2960	1
593	20240110	091600	4483910	2960	2960	2960	2960	15
594	20240110	091500	4439510	2955	2955	2955	2955	276
595	20240110	091400	3623930	2970	2970	2970	2970	1
596	20240110	091300	3620960	2975	2975	2975	2975	0
597	20240110	091200	3620960	2975	2975	2975	2975	1
598	20240110	091100	3617985	2955	2965	2965	2955	500
599	20240110	091000	2138815	2975	2975	2975	2975	2
600	20240110	090900	2132865	2965	2965	2965	2965	0
601	20240110	090800	2132865	2965	2965	2965	2965	500
602	20240110	090700	650365	2965	2965	2965	2965	0
603	20240110	090600	650365	2965	2965	2965	2965	0
604	20240110	090500	650365	2965	2965	2965	2965	0
605	20240110	090400	650365	2965	2965	2965	2965	0
606	20240110	090300	650365	2965	2965	2965	2965	0
607	20240110	090200	650365	2965	2965	2965	2965	0
608	20240110	090100	650365	2965	2965	2965	2965	0
609	20240110	090000	650365	2965	2970	2970	2965	219