KissMeData/023000/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190700	28426570	2980	2980	2980	2980	170
3	20240111	190600	28426570	2980	2980	2980	2980	0
4	20240111	190500	28426570	2980	2980	2980	2980	0
5	20240111	190400	28426570	2980	2980	2980	2980	0
6	20240111	190300	28426570	2980	2980	2980	2980	0
7	20240111	190200	28426570	2980	2980	2980	2980	0
8	20240111	190100	28426570	2980	2980	2980	2980	0
9	20240111	190000	28426570	2980	2980	2980	2980	0
10	20240111	185900	28426570	2980	2980	2980	2980	0
11	20240111	185800	28426570	2980	2980	2980	2980	0
12	20240111	185700	28426570	2980	2980	2980	2980	0
13	20240111	185600	28426570	2980	2980	2980	2980	0
14	20240111	185500	28426570	2980	2980	2980	2980	0
15	20240111	185400	28426570	2980	2980	2980	2980	0
16	20240111	185300	28426570	2980	2980	2980	2980	0
17	20240111	185200	28426570	2980	2980	2980	2980	0
18	20240111	185100	28426570	2980	2980	2980	2980	0
19	20240111	185000	28426570	2980	2980	2980	2980	0
20	20240111	184900	28426570	2980	2980	2980	2980	0
21	20240111	184800	28426570	2980	2980	2980	2980	0
22	20240111	184700	28426570	2980	2980	2980	2980	0
23	20240111	184600	28426570	2980	2980	2980	2980	0
24	20240111	184500	28426570	2980	2980	2980	2980	0
25	20240111	184400	28426570	2980	2980	2980	2980	0
26	20240111	184300	28426570	2980	2980	2980	2980	0
27	20240111	184200	28426570	2980	2980	2980	2980	0
28	20240111	184100	28426570	2980	2980	2980	2980	0
29	20240111	184000	28426570	2980	2980	2980	2980	0
30	20240111	183900	28426570	2980	2980	2980	2980	0
31	20240111	183800	28426570	2980	2980	2980	2980	0
32	20240111	183700	28426570	2980	2980	2980	2980	170
33	20240111	183600	28426570	2980	2980	2980	2980	0
34	20240111	183500	28426570	2980	2980	2980	2980	0
35	20240111	183400	28426570	2980	2980	2980	2980	0
36	20240111	183300	28426570	2980	2980	2980	2980	0
37	20240111	183200	28426570	2980	2980	2980	2980	0
38	20240111	183100	28426570	2980	2980	2980	2980	0
39	20240111	183000	28426570	2980	2980	2980	2980	0
40	20240111	182900	28426570	2980	2980	2980	2980	0
41	20240111	182800	28426570	2980	2980	2980	2980	0
42	20240111	182700	28426570	2980	2980	2980	2980	0
43	20240111	182600	28426570	2980	2980	2980	2980	0
44	20240111	182500	28426570	2980	2980	2980	2980	0
45	20240111	182400	28426570	2980	2980	2980	2980	0
46	20240111	182300	28426570	2980	2980	2980	2980	0
47	20240111	182200	28426570	2980	2980	2980	2980	0
48	20240111	182100	28426570	2980	2980	2980	2980	0
49	20240111	182000	28426570	2980	2980	2980	2980	0
50	20240111	181900	28426570	2980	2980	2980	2980	0
51	20240111	181800	28426570	2980	2980	2980	2980	0
52	20240111	181700	28426570	2980	2980	2980	2980	0
53	20240111	181600	28426570	2980	2980	2980	2980	0
54	20240111	181500	28426570	2980	2980	2980	2980	0
55	20240111	181400	28426570	2980	2980	2980	2980	0
56	20240111	181300	28426570	2980	2980	2980	2980	0
57	20240111	181200	28426570	2980	2980	2980	2980	0
58	20240111	181100	28426570	2980	2980	2980	2980	0
59	20240111	181000	28426570	2980	2980	2980	2980	0
60	20240111	180900	28426570	2980	2980	2980	2980	0
61	20240111	180800	28426570	2980	2980	2980	2980	0
62	20240111	180700	28426570	2980	2980	2980	2980	170
63	20240111	180600	28426570	2980	2980	2980	2980	0
64	20240111	180500	28426570	2980	2980	2980	2980	0
65	20240111	180400	28426570	2980	2980	2980	2980	0
66	20240111	180300	28426570	2980	2980	2980	2980	0
67	20240111	180200	28426570	2980	2980	2980	2980	0
68	20240111	180100	28426570	2980	2980	2980	2980	0
69	20240111	180000	28426570	2980	2980	2980	2980	0
70	20240111	175900	28426570	2980	2980	2980	2980	0
71	20240111	175800	28426570	2980	2980	2980	2980	0
72	20240111	175700	28426570	2980	2980	2980	2980	0
73	20240111	175600	28426570	2980	2980	2980	2980	0
74	20240111	175500	28426570	2980	2980	2980	2980	0
75	20240111	175400	28426570	2980	2980	2980	2980	0
76	20240111	175300	28426570	2980	2980	2980	2980	0
77	20240111	175200	28426570	2980	2980	2980	2980	0
78	20240111	175100	28426570	2980	2980	2980	2980	0
79	20240111	175000	28426570	2980	2980	2980	2980	0
80	20240111	174900	28426570	2980	2980	2980	2980	0
81	20240111	174800	28426570	2980	2980	2980	2980	0
82	20240111	174700	28426570	2980	2980	2980	2980	0
83	20240111	174600	28426570	2980	2980	2980	2980	0
84	20240111	174500	28426570	2980	2980	2980	2980	0
85	20240111	174400	28426570	2980	2980	2980	2980	0
86	20240111	174300	28426570	2980	2980	2980	2980	0
87	20240111	174200	28426570	2980	2980	2980	2980	0
88	20240111	174100	28426570	2980	2980	2980	2980	0
89	20240111	174000	28426570	2980	2980	2980	2980	0
90	20240111	173900	28426570	2980	2980	2980	2980	0
91	20240111	173800	28426570	2980	2980	2980	2980	0
92	20240111	173700	28426570	2980	2980	2980	2980	170
93	20240111	173600	28426570	2980	2980	2980	2980	0
94	20240111	173500	28426570	2980	2980	2980	2980	0
95	20240111	173400	28426570	2980	2980	2980	2980	0
96	20240111	173300	28426570	2980	2980	2980	2980	0
97	20240111	173200	28426570	2980	2980	2980	2980	0
98	20240111	173100	28426570	2980	2980	2980	2980	0
99	20240111	173000	28426570	2980	2980	2980	2980	0
100	20240111	172900	28426570	2980	2980	2980	2980	0
101	20240111	172800	28426570	2980	2980	2980	2980	0
102	20240111	172700	28426570	2980	2980	2980	2980	0
103	20240111	172600	28426570	2980	2980	2980	2980	0
104	20240111	172500	28426570	2980	2980	2980	2980	0
105	20240111	172400	28426570	2980	2980	2980	2980	0
106	20240111	172300	28426570	2980	2980	2980	2980	0
107	20240111	172200	28426570	2980	2980	2980	2980	0
108	20240111	172100	28426570	2980	2980	2980	2980	0
109	20240111	172000	28426570	2980	2980	2980	2980	0
110	20240111	171900	28426570	2980	2980	2980	2980	0
111	20240111	171800	28426570	2980	2980	2980	2980	0
112	20240111	171700	28426570	2980	2980	2980	2980	0
113	20240111	171600	28426570	2980	2980	2980	2980	0
114	20240111	171500	28426570	2980	2980	2980	2980	0
115	20240111	171400	28426570	2980	2980	2980	2980	0
116	20240111	171300	28426570	2980	2980	2980	2980	0
117	20240111	171200	28426570	2980	2980	2980	2980	0
118	20240111	171100	28426570	2980	2980	2980	2980	0
119	20240111	171000	28426570	2980	2980	2980	2980	0
120	20240111	170900	28426570	2980	2980	2980	2980	0
121	20240111	170800	28426570	2980	2980	2980	2980	0
122	20240111	170700	28426570	2980	2980	2980	2980	170
123	20240111	170600	28426570	2980	2980	2980	2980	0
124	20240111	170500	28426570	2980	2980	2980	2980	0
125	20240111	170400	28426570	2980	2980	2980	2980	0
126	20240111	170300	28426570	2980	2980	2980	2980	0
127	20240111	170200	28426570	2980	2980	2980	2980	0
128	20240111	170100	28426570	2980	2980	2980	2980	0
129	20240111	170000	28426570	2980	2980	2980	2980	0
130	20240111	165900	28426570	2980	2980	2980	2980	0
131	20240111	165800	28426570	2980	2980	2980	2980	0
132	20240111	165700	28426570	2980	2980	2980	2980	0
133	20240111	165600	28426570	2980	2980	2980	2980	0
134	20240111	165500	28426570	2980	2980	2980	2980	0
135	20240111	165400	28426570	2980	2980	2980	2980	0
136	20240111	165300	28426570	2980	2980	2980	2980	0
137	20240111	165200	28426570	2980	2980	2980	2980	0
138	20240111	165100	28426570	2980	2980	2980	2980	0
139	20240111	165000	28426570	2980	2980	2980	2980	0
140	20240111	164900	28426570	2980	2980	2980	2980	0
141	20240111	164800	28426570	2980	2980	2980	2980	0
142	20240111	164700	28426570	2980	2980	2980	2980	0
143	20240111	164600	28426570	2980	2980	2980	2980	0
144	20240111	164500	28426570	2980	2980	2980	2980	0
145	20240111	164400	28426570	2980	2980	2980	2980	0
146	20240111	164300	28426570	2980	2980	2980	2980	0
147	20240111	164200	28426570	2980	2980	2980	2980	0
148	20240111	164100	28426570	2980	2980	2980	2980	0
149	20240111	164000	28426570	2980	2980	2980	2980	0
150	20240111	163900	28426570	2980	2980	2980	2980	0
151	20240111	163800	28426570	2980	2980	2980	2980	0
152	20240111	163700	28426570	2980	2980	2980	2980	170
153	20240111	163600	28426570	2980	2980	2980	2980	0
154	20240111	163500	28426570	2980	2980	2980	2980	0
155	20240111	163400	28426570	2980	2980	2980	2980	0
156	20240111	163300	28426570	2980	2980	2980	2980	0
157	20240111	163200	28426570	2980	2980	2980	2980	0
158	20240111	163100	28426570	2980	2980	2980	2980	0
159	20240111	163000	28426570	2980	2980	2980	2980	0
160	20240111	162900	28426570	2980	2980	2980	2980	0
161	20240111	162800	28426570	2980	2980	2980	2980	0
162	20240111	162700	28426570	2980	2980	2980	2980	0
163	20240111	162600	28426570	2980	2980	2980	2980	0
164	20240111	162500	28426570	2980	2980	2980	2980	0
165	20240111	162400	28426570	2980	2980	2980	2980	0
166	20240111	162300	28426570	2980	2980	2980	2980	0
167	20240111	162200	28426570	2980	2980	2980	2980	0
168	20240111	162100	28426570	2980	2980	2980	2980	0
169	20240111	162000	28426570	2980	2980	2980	2980	0
170	20240111	161900	28426570	2980	2980	2980	2980	0
171	20240111	161800	28426570	2980	2980	2980	2980	0
172	20240111	161700	28426570	2980	2980	2980	2980	0
173	20240111	161600	28426570	2980	2980	2980	2980	0
174	20240111	161500	28426570	2980	2980	2980	2980	0
175	20240111	161400	28426570	2980	2980	2980	2980	0
176	20240111	161300	28426570	2980	2980	2980	2980	0
177	20240111	161200	28426570	2980	2980	2980	2980	0
178	20240111	161100	28426570	2980	2980	2980	2980	0
179	20240111	161000	28426570	2980	2980	2980	2980	0
180	20240111	160900	28426570	2980	2980	2980	2980	0
181	20240111	160800	28426570	2980	2980	2980	2980	0
182	20240111	160700	28426570	2980	2980	2980	2980	170
183	20240111	160600	28426570	2980	2980	2980	2980	0
184	20240111	160500	28426570	2980	2980	2980	2980	0
185	20240111	160400	28426570	2980	2980	2980	2980	0
186	20240111	160300	28426570	2980	2980	2980	2980	0
187	20240111	160200	28426570	2980	2980	2980	2980	0
188	20240111	160100	28426570	2980	2980	2980	2980	0
189	20240111	160000	28426570	2980	2980	2980	2980	0
190	20240111	155900	28426570	2980	2980	2980	2980	0
191	20240111	155800	28426570	2980	2980	2980	2980	0
192	20240111	155700	28426570	2980	2980	2980	2980	0
193	20240111	155600	28426570	2980	2980	2980	2980	0
194	20240111	155500	28426570	2980	2980	2980	2980	0
195	20240111	155400	28426570	2980	2980	2980	2980	0
196	20240111	155300	28426570	2980	2980	2980	2980	0
197	20240111	155200	28426570	2980	2980	2980	2980	0
198	20240111	155100	28426570	2980	2980	2980	2980	0
199	20240111	155000	28426570	2980	2980	2980	2980	0
200	20240111	154900	28426570	2980	2980	2980	2980	0
201	20240111	154800	28426570	2980	2980	2980	2980	0
202	20240111	154700	28426570	2980	2980	2980	2980	0
203	20240111	154600	28426570	2980	2980	2980	2980	0
204	20240111	154500	28426570	2980	2980	2980	2980	0
205	20240111	154400	28426570	2980	2980	2980	2980	0
206	20240111	154300	28426570	2980	2980	2980	2980	0
207	20240111	154200	28426570	2980	2980	2980	2980	0
208	20240111	154100	28426570	2980	2980	2980	2980	0
209	20240111	154000	28426570	2980	2980	2980	2980	0
210	20240111	153900	28426570	2980	2980	2980	2980	0
211	20240111	153800	28426570	2980	2980	2980	2980	0
212	20240111	153700	28426570	2980	2980	2980	2980	170
213	20240111	153600	28426570	2980	2980	2980	2980	0
214	20240111	153500	28426570	2980	2980	2980	2980	0
215	20240111	153400	28426570	2980	2980	2980	2980	0
216	20240111	153300	28426570	2980	2980	2980	2980	0
217	20240111	153200	28426570	2980	2980	2980	2980	0
218	20240111	153100	28426570	2980	2980	2980	2980	0
219	20240111	153000	28426570	2980	2980	2980	2980	170
220	20240111	152900	27919970	2965	2965	2965	2965	0
221	20240111	152800	27919970	2965	2965	2965	2965	0
222	20240111	152700	27919970	2965	2965	2965	2965	0
223	20240111	152600	27919970	2965	2965	2965	2965	0
224	20240111	152500	27919970	2965	2965	2965	2965	0
225	20240111	152400	27919970	2965	2965	2965	2965	0
226	20240111	152300	27919970	2965	2965	2965	2965	0
227	20240111	152200	27919970	2965	2965	2965	2965	0
228	20240111	152100	27919970	2965	2965	2965	2965	0
229	20240111	152000	27919970	2965	2965	2965	2965	0
230	20240111	151900	27919970	2965	2965	2965	2965	22
231	20240111	151800	27854740	2965	2965	2965	2965	0
232	20240111	151700	27854740	2965	2965	2965	2965	0
233	20240111	151600	27854740	2965	2970	2970	2965	10
234	20240111	151500	27825080	2975	2975	2975	2975	0
235	20240111	151400	27825080	2975	2975	2975	2975	1
236	20240111	151300	27822105	2970	2970	2970	2970	0
237	20240111	151200	27822105	2970	2970	2970	2970	0
238	20240111	151100	27822105	2970	2970	2970	2970	0
239	20240111	151000	27822105	2970	2970	2970	2970	9
240	20240111	150900	27795375	2970	2970	2970	2970	0
241	20240111	150800	27795375	2970	2970	2970	2970	2
242	20240111	150700	27789435	2975	2975	2975	2975	0
243	20240111	150600	27789435	2975	2975	2975	2975	0
244	20240111	150500	27789435	2975	2975	2975	2975	0
245	20240111	150400	27789435	2975	2975	2975	2975	3
246	20240111	150300	27780510	2980	2970	2980	2970	115
247	20240111	150200	27438705	2970	2970	2970	2970	0
248	20240111	150100	27438705	2970	2970	2970	2970	10
249	20240111	150000	27409005	2970	2970	2970	2970	0
250	20240111	145900	27409005	2970	2970	2970	2970	1
251	20240111	145800	27406035	2975	2975	2975	2975	0
252	20240111	145700	27406035	2975	2975	2975	2975	0
253	20240111	145600	27406035	2975	2975	2975	2975	0
254	20240111	145500	27406035	2975	2975	2975	2975	0
255	20240111	145400	27406035	2975	2975	2975	2975	0
256	20240111	145300	27406035	2975	2975	2975	2975	0
257	20240111	145200	27406035	2975	2975	2975	2975	0
258	20240111	145100	27406035	2975	2975	2975	2975	0
259	20240111	145000	27406035	2975	2975	2975	2975	0
260	20240111	144900	27406035	2975	2975	2975	2975	0
261	20240111	144800	27406035	2975	2975	2975	2975	0
262	20240111	144700	27406035	2975	2975	2975	2975	0
263	20240111	144600	27406035	2975	2975	2975	2975	0
264	20240111	144500	27406035	2975	2975	2975	2975	0
265	20240111	144400	27406035	2975	2975	2975	2975	0
266	20240111	144300	27406035	2975	2975	2975	2975	0
267	20240111	144200	27406035	2975	2975	2975	2975	1
268	20240111	144100	27403060	2965	2965	2965	2965	0
269	20240111	144000	27403060	2965	2965	2965	2965	0
270	20240111	143900	27403060	2965	2965	2965	2965	0
271	20240111	143800	27403060	2965	2965	2965	2965	0
272	20240111	143700	27403060	2965	2965	2965	2965	0
273	20240111	143600	27403060	2965	2965	2965	2965	0
274	20240111	143500	27403060	2965	2965	2965	2965	0
275	20240111	143400	27403060	2965	2965	2965	2965	0
276	20240111	143300	27403060	2965	2965	2965	2965	0
277	20240111	143200	27403060	2965	2965	2965	2965	0
278	20240111	143100	27403060	2965	2965	2965	2965	0
279	20240111	143000	27403060	2965	2965	2965	2965	0
280	20240111	142900	27403060	2965	2965	2965	2965	0
281	20240111	142800	27403060	2965	2965	2965	2965	0
282	20240111	142700	27403060	2965	2965	2965	2965	0
283	20240111	142600	27403060	2965	2965	2965	2965	0
284	20240111	142500	27403060	2965	2965	2965	2965	0
285	20240111	142400	27403060	2965	2965	2965	2965	0
286	20240111	142300	27403060	2965	2970	2970	2965	89
287	20240111	142200	27139170	2975	2975	2975	2975	0
288	20240111	142100	27139170	2975	2975	2975	2975	0
289	20240111	142000	27139170	2975	2975	2975	2975	100
290	20240111	141900	26841670	2975	2975	2975	2975	0
291	20240111	141800	26841670	2975	2970	2975	2970	2
292	20240111	141700	26835725	2975	2975	2975	2975	0
293	20240111	141600	26835725	2975	2975	2975	2975	0
294	20240111	141500	26835725	2975	2970	2975	2970	2
295	20240111	141400	26829780	2965	2965	2965	2965	0
296	20240111	141300	26829780	2965	2970	2970	2965	295
297	20240111	141200	25954930	2975	2975	2975	2975	0
298	20240111	141100	25954930	2975	2975	2975	2975	0
299	20240111	141000	25954930	2975	2975	2975	2975	0
300	20240111	140900	25954930	2975	2975	2975	2975	0
301	20240111	140800	25954930	2975	2975	2975	2975	0
302	20240111	140700	25954930	2975	2975	2975	2975	0
303	20240111	140600	25954930	2975	2975	2975	2975	0
304	20240111	140500	25954930	2975	2975	2975	2975	0
305	20240111	140400	25954930	2975	2975	2975	2975	0
306	20240111	140300	25954930	2975	2975	2975	2975	0
307	20240111	140200	25954930	2975	2975	2975	2975	0
308	20240111	140100	25954930	2975	2975	2975	2975	0
309	20240111	140000	25954930	2975	2975	2975	2975	168
310	20240111	135900	25455130	2975	2975	2975	2975	0
311	20240111	135800	25455130	2975	2975	2975	2975	0
312	20240111	135700	25455130	2975	2975	2975	2975	0
313	20240111	135600	25455130	2975	2975	2975	2975	0
314	20240111	135500	25455130	2975	2975	2975	2975	0
315	20240111	135400	25455130	2975	2975	2975	2975	0
316	20240111	135300	25455130	2975	2975	2975	2975	0
317	20240111	135200	25455130	2975	2975	2975	2975	0
318	20240111	135100	25455130	2975	2975	2975	2975	0
319	20240111	135000	25455130	2975	2975	2975	2975	0
320	20240111	134900	25455130	2975	2975	2975	2975	0
321	20240111	134800	25455130	2975	2975	2975	2975	0
322	20240111	134700	25455130	2975	2975	2975	2975	0
323	20240111	134600	25455130	2975	2975	2975	2975	0
324	20240111	134500	25455130	2975	2975	2975	2975	0
325	20240111	134400	25455130	2975	2975	2975	2975	0
326	20240111	134300	25455130	2975	2975	2975	2975	0
327	20240111	134200	25455130	2975	2975	2975	2975	0
328	20240111	134100	25455130	2975	2975	2975	2975	0
329	20240111	134000	25455130	2975	2975	2975	2975	0
330	20240111	133900	25455130	2975	2975	2975	2975	0
331	20240111	133800	25455130	2975	2975	2975	2975	0
332	20240111	133700	25455130	2975	2975	2975	2975	0
333	20240111	133600	25455130	2975	2975	2975	2975	0
334	20240111	133500	25455130	2975	2975	2975	2975	0
335	20240111	133400	25455130	2975	2975	2975	2975	0
336	20240111	133300	25455130	2975	2975	2975	2975	0
337	20240111	133200	25455130	2975	2975	2975	2975	1
338	20240111	133100	25452155	2970	2970	2970	2970	0
339	20240111	133000	25452155	2970	2970	2970	2970	0
340	20240111	132900	25452155	2970	2970	2970	2970	0
341	20240111	132800	25452155	2970	2970	2970	2970	0
342	20240111	132700	25452155	2970	2970	2970	2970	0
343	20240111	132600	25452155	2970	2970	2970	2970	0
344	20240111	132500	25452155	2970	2970	2970	2970	0
345	20240111	132400	25452155	2970	2970	2970	2970	1
346	20240111	132300	25449185	2970	2970	2970	2970	0
347	20240111	132200	25449185	2970	2970	2970	2970	0
348	20240111	132100	25449185	2970	2970	2970	2970	0
349	20240111	132000	25449185	2970	2970	2970	2970	0
350	20240111	131900	25449185	2970	2970	2970	2970	0
351	20240111	131800	25449185	2970	2970	2970	2970	0
352	20240111	131700	25449185	2970	2970	2970	2970	2
353	20240111	131600	25443245	2970	2970	2970	2970	0
354	20240111	131500	25443245	2970	2970	2970	2970	0
355	20240111	131400	25443245	2970	2970	2970	2970	0
356	20240111	131300	25443245	2970	2970	2970	2970	0
357	20240111	131200	25443245	2970	2970	2970	2970	0
358	20240111	131100	25443245	2970	2970	2970	2970	0
359	20240111	131000	25443245	2970	2970	2970	2970	0
360	20240111	130900	25443245	2970	2970	2970	2970	0
361	20240111	130800	25443245	2970	2970	2970	2970	0
362	20240111	130700	25443245	2970	2970	2970	2970	0
363	20240111	130600	25443245	2970	2970	2970	2970	0
364	20240111	130500	25443245	2970	2970	2970	2970	0
365	20240111	130400	25443245	2970	2970	2970	2970	1
366	20240111	130300	25440275	2980	2975	2980	2975	4
367	20240111	130200	25428370	2970	2970	2980	2970	6
368	20240111	130100	25410520	2975	2975	2975	2975	0
369	20240111	130000	25410520	2975	2975	2975	2975	0
370	20240111	125900	25410520	2975	2975	2975	2975	0
371	20240111	125800	25410520	2975	2975	2975	2975	0
372	20240111	125700	25410520	2975	2975	2975	2975	0
373	20240111	125600	25410520	2975	2975	2975	2975	0
374	20240111	125500	25410520	2975	2975	2975	2975	0
375	20240111	125400	25410520	2975	2975	2975	2975	0
376	20240111	125300	25410520	2975	2975	2975	2975	0
377	20240111	125200	25410520	2975	2975	2975	2975	0
378	20240111	125100	25410520	2975	2975	2975	2975	0
379	20240111	125000	25410520	2975	2975	2975	2975	0
380	20240111	124900	25410520	2975	2975	2975	2975	0
381	20240111	124800	25410520	2975	2975	2975	2975	0
382	20240111	124700	25410520	2975	2975	2975	2975	0
383	20240111	124600	25410520	2975	2975	2975	2975	0
384	20240111	124500	25410520	2975	2975	2975	2975	0
385	20240111	124400	25410520	2975	2965	2975	2965	2362
386	20240111	124300	18384770	2965	2965	2965	2965	48
387	20240111	124200	18242450	2965	2965	2965	2965	0
388	20240111	124100	18242450	2965	2965	2965	2965	0
389	20240111	124000	18242450	2965	2965	2965	2965	0
390	20240111	123900	18242450	2965	2965	2965	2965	0
391	20240111	123800	18242450	2965	2965	2965	2965	0
392	20240111	123700	18242450	2965	2965	2965	2965	0
393	20240111	123600	18242450	2965	2965	2965	2965	0
394	20240111	123500	18242450	2965	2965	2965	2965	0
395	20240111	123400	18242450	2965	2965	2965	2965	0
396	20240111	123300	18242450	2965	2965	2965	2965	0
397	20240111	123200	18242450	2965	2965	2965	2965	0
398	20240111	123100	18242450	2965	2965	2965	2965	0
399	20240111	123000	18242450	2965	2965	2965	2965	337
400	20240111	122900	17243245	2975	2975	2975	2975	0
401	20240111	122800	17243245	2975	2975	2975	2975	0
402	20240111	122700	17243245	2975	2975	2975	2975	0
403	20240111	122600	17243245	2975	2975	2975	2975	0
404	20240111	122500	17243245	2975	2975	2975	2975	0
405	20240111	122400	17243245	2975	2975	2975	2975	0
406	20240111	122300	17243245	2975	2975	2975	2975	0
407	20240111	122200	17243245	2975	2975	2975	2975	0
408	20240111	122100	17243245	2975	2975	2975	2975	0
409	20240111	122000	17243245	2975	2975	2975	2975	0
410	20240111	121900	17243245	2975	2975	2975	2975	0
411	20240111	121800	17243245	2975	2975	2975	2975	0
412	20240111	121700	17243245	2975	2975	2975	2975	0
413	20240111	121600	17243245	2975	2975	2975	2975	0
414	20240111	121500	17243245	2975	2975	2975	2975	0
415	20240111	121400	17243245	2975	2975	2975	2975	0
416	20240111	121300	17243245	2975	2975	2975	2975	0
417	20240111	121200	17243245	2975	2975	2975	2975	0
418	20240111	121100	17243245	2975	2975	2975	2975	0
419	20240111	121000	17243245	2975	2975	2975	2975	0
420	20240111	120900	17243245	2975	2975	2975	2975	0
421	20240111	120800	17243245	2975	2975	2975	2975	0
422	20240111	120700	17243245	2975	2970	2975	2970	6
423	20240111	120600	17225420	2970	2970	2970	2970	0
424	20240111	120500	17225420	2970	2970	2970	2970	0
425	20240111	120400	17225420	2970	2970	2970	2970	0
426	20240111	120300	17225420	2970	2970	2970	2970	0
427	20240111	120200	17225420	2970	2970	2970	2970	0
428	20240111	120100	17225420	2970	2970	2970	2970	0
429	20240111	120000	17225420	2970	2970	2970	2970	1
430	20240111	115900	17222450	2975	2970	2975	2970	3
431	20240111	115800	17213535	2970	2970	2970	2970	0
432	20240111	115700	17213535	2970	2965	2970	2965	3
433	20240111	115600	17204630	2975	2965	2975	2965	2
434	20240111	115500	17198690	2960	2970	2970	2960	331
435	20240111	115400	16218235	2975	2975	2975	2975	1
436	20240111	115300	16215260	2975	2975	2975	2975	0
437	20240111	115200	16215260	2975	2975	2975	2975	0
438	20240111	115100	16215260	2975	2975	2975	2975	1
439	20240111	115000	16212285	2975	2975	2975	2975	0
440	20240111	114900	16212285	2975	2975	2975	2975	1
441	20240111	114800	16209310	2975	2975	2975	2975	0
442	20240111	114700	16209310	2975	2975	2975	2975	590
443	20240111	114600	14454060	2975	2975	2975	2975	1
444	20240111	114500	14451085	2975	2975	2975	2975	0
445	20240111	114400	14451085	2975	2975	2975	2975	0
446	20240111	114300	14451085	2975	2975	2975	2975	1
447	20240111	114200	14448110	2975	2975	2975	2975	0
448	20240111	114100	14448110	2975	2975	2975	2975	1
449	20240111	114000	14445135	2975	2975	2975	2975	0
450	20240111	113900	14445135	2975	2975	2975	2975	0
451	20240111	113800	14445135	2975	2975	2975	2975	1
452	20240111	113700	14442160	2975	2975	2975	2975	0
453	20240111	113600	14442160	2975	2975	2975	2975	0
454	20240111	113500	14442160	2975	2975	2975	2975	1
455	20240111	113400	14439185	2975	2975	2975	2975	0
456	20240111	113300	14439185	2975	2975	2975	2975	0
457	20240111	113200	14439185	2975	2975	2975	2975	1
458	20240111	113100	14436210	2975	2975	2975	2975	0
459	20240111	113000	14436210	2975	2975	2975	2975	1
460	20240111	112900	14433235	2975	2975	2975	2975	0
461	20240111	112800	14433235	2975	2975	2975	2975	0
462	20240111	112700	14433235	2975	2975	2975	2975	1
463	20240111	112600	14430260	2975	2975	2975	2975	1
464	20240111	112500	14427285	2975	2975	2975	2975	20
465	20240111	112400	14367785	2975	2975	2975	2975	1
466	20240111	112300	14364810	2975	2975	2975	2975	0
467	20240111	112200	14364810	2975	2975	2975	2975	1
468	20240111	112100	14361835	2975	2975	2975	2975	0
469	20240111	112000	14361835	2975	2975	2975	2975	0
470	20240111	111900	14361835	2975	2975	2975	2975	1
471	20240111	111800	14358860	2975	2975	2975	2975	0
472	20240111	111700	14358860	2975	2975	2975	2975	0
473	20240111	111600	14358860	2975	2975	2975	2975	1
474	20240111	111500	14355885	2975	2975	2975	2975	0
475	20240111	111400	14355885	2975	2975	2975	2975	0
476	20240111	111300	14355885	2975	2975	2975	2975	2
477	20240111	111200	14349935	2975	2975	2975	2975	0
478	20240111	111100	14349935	2975	2975	2975	2975	1
479	20240111	111000	14346960	2975	2975	2975	2975	0
480	20240111	110900	14346960	2975	2975	2975	2975	0
481	20240111	110800	14346960	2975	2975	2975	2975	1
482	20240111	110700	14343985	2970	2970	2970	2970	86
483	20240111	110600	14088565	2970	2970	2970	2970	0
484	20240111	110500	14088565	2970	2970	2970	2970	2
485	20240111	110400	14082625	2965	2965	2965	2965	1
486	20240111	110300	14079660	2970	2970	2970	2970	1
487	20240111	110200	14076690	2970	2970	2970	2970	0
488	20240111	110100	14076690	2970	2970	2970	2970	0
489	20240111	110000	14076690	2970	2970	2970	2970	1
490	20240111	105900	14073720	2970	2970	2970	2970	0
491	20240111	105800	14073720	2970	2970	2970	2970	0
492	20240111	105700	14073720	2970	2970	2970	2970	1
493	20240111	105600	14070750	2970	2970	2970	2970	0
494	20240111	105500	14070750	2970	2970	2970	2970	0
495	20240111	105400	14070750	2970	2970	2970	2970	1
496	20240111	105300	14067780	2970	2955	2970	2955	752
497	20240111	105200	11845550	2960	2960	2960	2960	1
498	20240111	105100	11842590	2960	2960	2960	2960	251
499	20240111	105000	11099630	2960	2965	2965	2960	230
500	20240111	104900	10418385	2970	2970	2970	2970	1
501	20240111	104800	10415415	2965	2965	2965	2965	0
502	20240111	104700	10415415	2965	2965	2965	2965	10
503	20240111	104600	10385765	2970	2970	2970	2970	1
504	20240111	104500	10382795	2970	2970	2970	2970	0
505	20240111	104400	10382795	2970	2970	2970	2970	1
506	20240111	104300	10379825	2970	2970	2970	2970	0
507	20240111	104200	10379825	2970	2970	2970	2970	0
508	20240111	104100	10379825	2970	2970	2970	2970	1
509	20240111	104000	10376855	2970	2970	2970	2970	0
510	20240111	103900	10376855	2970	2970	2970	2970	0
511	20240111	103800	10376855	2970	2970	2970	2970	29
512	20240111	103700	10290725	2970	2970	2970	2970	5
513	20240111	103600	10275875	2970	2970	2970	2970	0
514	20240111	103500	10275875	2970	2965	2970	2965	4
515	20240111	103400	10264000	2965	2965	2965	2965	1
516	20240111	103300	10261035	2965	2965	2965	2965	1
517	20240111	103200	10258070	2965	2965	2965	2965	0
518	20240111	103100	10258070	2965	2965	2965	2965	0
519	20240111	103000	10258070	2965	2965	2965	2965	2
520	20240111	102900	10252140	2965	2965	2965	2965	0
521	20240111	102800	10252140	2965	2965	2965	2965	0
522	20240111	102700	10252140	2965	2965	2965	2965	1
523	20240111	102600	10249175	2965	2965	2965	2965	0
524	20240111	102500	10249175	2965	2965	2965	2965	1
525	20240111	102400	10246210	2970	2970	2970	2970	0
526	20240111	102300	10246210	2970	2965	2970	2965	2
527	20240111	102200	10240275	2965	2965	2975	2965	120
528	20240111	102100	9884450	2960	2960	2960	2960	0
529	20240111	102000	9884450	2960	2965	2965	2955	250
530	20240111	101900	9145175	2965	2960	2965	2960	2
531	20240111	101800	9139250	2960	2960	2960	2960	3
532	20240111	101700	9130370	2960	2960	2960	2960	4
533	20240111	101600	9118530	2960	2960	2960	2960	1
534	20240111	101500	9115570	2955	2970	2970	2955	2000
535	20240111	101400	3195755	2975	2975	2975	2975	1
536	20240111	101300	3192780	2975	2975	2975	2975	0
537	20240111	101200	3192780	2975	2975	2975	2975	0
538	20240111	101100	3192780	2975	2975	2975	2975	1
539	20240111	101000	3189805	2975	2975	2975	2975	0
540	20240111	100900	3189805	2975	2975	2975	2975	0
541	20240111	100800	3189805	2975	2975	2975	2975	1
542	20240111	100700	3186830	2975	2975	2975	2975	0
543	20240111	100600	3186830	2975	2975	2975	2975	1
544	20240111	100500	3183855	2975	2975	2975	2975	0
545	20240111	100400	3183855	2975	2975	2975	2975	1
546	20240111	100300	3180880	2975	2975	2975	2975	1
547	20240111	100200	3177905	2975	2975	2975	2975	0
548	20240111	100100	3177905	2975	2975	2975	2975	0
549	20240111	100000	3177905	2975	2975	2975	2975	1
550	20240111	095900	3174930	2975	2975	2975	2975	0
551	20240111	095800	3174930	2975	2975	2975	2975	0
552	20240111	095700	3174930	2975	2975	2975	2975	1
553	20240111	095600	3171955	2975	2975	2975	2975	10
554	20240111	095500	3142205	2975	2975	2975	2975	1
555	20240111	095400	3139230	2975	2975	2975	2975	0
556	20240111	095300	3139230	2975	2975	2975	2975	0
557	20240111	095200	3139230	2975	2975	2975	2975	1
558	20240111	095100	3136255	2975	2975	2975	2975	1
559	20240111	095000	3133280	2975	2975	2975	2975	0
560	20240111	094900	3133280	2975	2975	2975	2975	1
561	20240111	094800	3130305	2975	2975	2975	2975	402
562	20240111	094700	1934355	2980	2980	2980	2980	1
563	20240111	094600	1931375	2980	2980	2980	2980	0
564	20240111	094500	1931375	2980	2980	2980	2980	0
565	20240111	094400	1931375	2980	2980	2980	2980	1
566	20240111	094300	1928395	2980	2980	2980	2980	0
567	20240111	094200	1928395	2980	2980	2980	2980	33
568	20240111	094100	1830055	2980	2980	2980	2980	10
569	20240111	094000	1800255	2980	2980	2980	2980	0
570	20240111	093900	1800255	2980	2980	2980	2980	0
571	20240111	093800	1800255	2980	2980	2980	2980	1
572	20240111	093700	1797275	2980	2980	2980	2980	0
573	20240111	093600	1797275	2980	2980	2980	2980	2
574	20240111	093500	1791315	2980	2980	2980	2980	0
575	20240111	093400	1791315	2980	2980	2980	2980	0
576	20240111	093300	1791315	2980	2980	2980	2980	2
577	20240111	093200	1785355	2980	2980	2980	2980	0
578	20240111	093100	1785355	2980	2980	2980	2980	0
579	20240111	093000	1785355	2980	2980	2980	2980	1
580	20240111	092900	1782375	2980	2980	2980	2980	0
581	20240111	092800	1782375	2980	2975	2980	2975	136
582	20240111	092700	1377770	2975	2975	2975	2975	0
583	20240111	092600	1377770	2975	2975	2975	2975	0
584	20240111	092500	1377770	2975	2980	2980	2975	34
585	20240111	092400	1276615	2980	2980	2980	2980	0
586	20240111	092300	1276615	2980	2980	2980	2980	2
587	20240111	092200	1270655	2980	2980	2980	2980	1
588	20240111	092100	1267675	2980	2980	2980	2980	20
589	20240111	092000	1208075	2985	2985	2985	2985	50
590	20240111	091900	1058825	2990	2990	2990	2990	1
591	20240111	091800	1055835	2985	2985	2985	2985	0
592	20240111	091700	1055835	2985	2985	2985	2985	2
593	20240111	091600	1049865	2990	2990	2990	2990	0
594	20240111	091500	1049865	2990	2990	2990	2990	0
595	20240111	091400	1049865	2990	2990	2990	2990	1
596	20240111	091300	1046875	2990	2990	2990	2990	0
597	20240111	091200	1046875	2990	2990	2990	2990	0
598	20240111	091100	1046875	2990	2990	2990	2990	1
599	20240111	091000	1043885	2990	2990	2990	2990	1
600	20240111	090900	1040895	2990	2990	2990	2990	1
601	20240111	090800	1037905	2990	2990	2990	2990	0
602	20240111	090700	1037905	2990	2990	2990	2990	0
603	20240111	090600	1037905	2990	2990	2990	2990	1
604	20240111	090500	1034915	2980	2980	2980	2980	1
605	20240111	090400	1031935	2990	2990	2990	2990	0
606	20240111	090300	1031935	2990	2990	2990	2990	1
607	20240111	090200	1028945	2990	2990	2990	2990	1
608	20240111	090100	1025955	2985	2990	2990	2985	3
609	20240111	090000	1016995	2995	3000	3000	2995	339