KissMeData/143210/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	202500	27925395	2990	2990	2990	2990	183
3	20240105	202400	27925395	2990	2990	2990	2990	0
4	20240105	202300	27925395	2990	2990	2990	2990	0
5	20240105	202200	27925395	2990	2990	2990	2990	0
6	20240105	202100	27925395	2990	2990	2990	2990	0
7	20240105	202000	27925395	2990	2990	2990	2990	0
8	20240105	201900	27925395	2990	2990	2990	2990	0
9	20240105	201800	27925395	2990	2990	2990	2990	0
10	20240105	201700	27925395	2990	2990	2990	2990	0
11	20240105	201600	27925395	2990	2990	2990	2990	0
12	20240105	201500	27925395	2990	2990	2990	2990	0
13	20240105	201400	27925395	2990	2990	2990	2990	0
14	20240105	201300	27925395	2990	2990	2990	2990	0
15	20240105	201200	27925395	2990	2990	2990	2990	0
16	20240105	201100	27925395	2990	2990	2990	2990	0
17	20240105	201000	27925395	2990	2990	2990	2990	0
18	20240105	200900	27925395	2990	2990	2990	2990	0
19	20240105	200800	27925395	2990	2990	2990	2990	0
20	20240105	200700	27925395	2990	2990	2990	2990	0
21	20240105	200600	27925395	2990	2990	2990	2990	0
22	20240105	200500	27925395	2990	2990	2990	2990	0
23	20240105	200400	27925395	2990	2990	2990	2990	0
24	20240105	200300	27925395	2990	2990	2990	2990	0
25	20240105	200200	27925395	2990	2990	2990	2990	0
26	20240105	200100	27925395	2990	2990	2990	2990	0
27	20240105	200000	27925395	2990	2990	2990	2990	0
28	20240105	195900	27925395	2990	2990	2990	2990	0
29	20240105	195800	27925395	2990	2990	2990	2990	0
30	20240105	195700	27925395	2990	2990	2990	2990	0
31	20240105	195600	27925395	2990	2990	2990	2990	0
32	20240105	195500	27925395	2990	2990	2990	2990	183
33	20240105	195400	27925395	2990	2990	2990	2990	0
34	20240105	195300	27925395	2990	2990	2990	2990	0
35	20240105	195200	27925395	2990	2990	2990	2990	0
36	20240105	195100	27925395	2990	2990	2990	2990	0
37	20240105	195000	27925395	2990	2990	2990	2990	0
38	20240105	194900	27925395	2990	2990	2990	2990	0
39	20240105	194800	27925395	2990	2990	2990	2990	0
40	20240105	194700	27925395	2990	2990	2990	2990	0
41	20240105	194600	27925395	2990	2990	2990	2990	0
42	20240105	194500	27925395	2990	2990	2990	2990	0
43	20240105	194400	27925395	2990	2990	2990	2990	0
44	20240105	194300	27925395	2990	2990	2990	2990	0
45	20240105	194200	27925395	2990	2990	2990	2990	0
46	20240105	194100	27925395	2990	2990	2990	2990	0
47	20240105	194000	27925395	2990	2990	2990	2990	0
48	20240105	193900	27925395	2990	2990	2990	2990	0
49	20240105	193800	27925395	2990	2990	2990	2990	0
50	20240105	193700	27925395	2990	2990	2990	2990	0
51	20240105	193600	27925395	2990	2990	2990	2990	0
52	20240105	193500	27925395	2990	2990	2990	2990	0
53	20240105	193400	27925395	2990	2990	2990	2990	0
54	20240105	193300	27925395	2990	2990	2990	2990	0
55	20240105	193200	27925395	2990	2990	2990	2990	0
56	20240105	193100	27925395	2990	2990	2990	2990	0
57	20240105	193000	27925395	2990	2990	2990	2990	0
58	20240105	192900	27925395	2990	2990	2990	2990	0
59	20240105	192800	27925395	2990	2990	2990	2990	0
60	20240105	192700	27925395	2990	2990	2990	2990	0
61	20240105	192600	27925395	2990	2990	2990	2990	0
62	20240105	192500	27925395	2990	2990	2990	2990	183
63	20240105	192400	27925395	2990	2990	2990	2990	0
64	20240105	192300	27925395	2990	2990	2990	2990	0
65	20240105	192200	27925395	2990	2990	2990	2990	0
66	20240105	192100	27925395	2990	2990	2990	2990	0
67	20240105	192000	27925395	2990	2990	2990	2990	0
68	20240105	191900	27925395	2990	2990	2990	2990	0
69	20240105	191800	27925395	2990	2990	2990	2990	0
70	20240105	191700	27925395	2990	2990	2990	2990	0
71	20240105	191600	27925395	2990	2990	2990	2990	0
72	20240105	191500	27925395	2990	2990	2990	2990	0
73	20240105	191400	27925395	2990	2990	2990	2990	0
74	20240105	191300	27925395	2990	2990	2990	2990	0
75	20240105	191200	27925395	2990	2990	2990	2990	0
76	20240105	191100	27925395	2990	2990	2990	2990	0
77	20240105	191000	27925395	2990	2990	2990	2990	0
78	20240105	190900	27925395	2990	2990	2990	2990	0
79	20240105	190800	27925395	2990	2990	2990	2990	0
80	20240105	190700	27925395	2990	2990	2990	2990	0
81	20240105	190600	27925395	2990	2990	2990	2990	0
82	20240105	190500	27925395	2990	2990	2990	2990	0
83	20240105	190400	27925395	2990	2990	2990	2990	0
84	20240105	190300	27925395	2990	2990	2990	2990	0
85	20240105	190200	27925395	2990	2990	2990	2990	0
86	20240105	190100	27925395	2990	2990	2990	2990	0
87	20240105	190000	27925395	2990	2990	2990	2990	0
88	20240105	185900	27925395	2990	2990	2990	2990	0
89	20240105	185800	27925395	2990	2990	2990	2990	0
90	20240105	185700	27925395	2990	2990	2990	2990	0
91	20240105	185600	27925395	2990	2990	2990	2990	0
92	20240105	185500	27925395	2990	2990	2990	2990	183
93	20240105	185400	27925395	2990	2990	2990	2990	0
94	20240105	185300	27925395	2990	2990	2990	2990	0
95	20240105	185200	27925395	2990	2990	2990	2990	0
96	20240105	185100	27925395	2990	2990	2990	2990	0
97	20240105	185000	27925395	2990	2990	2990	2990	0
98	20240105	184900	27925395	2990	2990	2990	2990	0
99	20240105	184800	27925395	2990	2990	2990	2990	0
100	20240105	184700	27925395	2990	2990	2990	2990	0
101	20240105	184600	27925395	2990	2990	2990	2990	0
102	20240105	184500	27925395	2990	2990	2990	2990	0
103	20240105	184400	27925395	2990	2990	2990	2990	0
104	20240105	184300	27925395	2990	2990	2990	2990	0
105	20240105	184200	27925395	2990	2990	2990	2990	0
106	20240105	184100	27925395	2990	2990	2990	2990	0
107	20240105	184000	27925395	2990	2990	2990	2990	0
108	20240105	183900	27925395	2990	2990	2990	2990	0
109	20240105	183800	27925395	2990	2990	2990	2990	0
110	20240105	183700	27925395	2990	2990	2990	2990	0
111	20240105	183600	27925395	2990	2990	2990	2990	0
112	20240105	183500	27925395	2990	2990	2990	2990	0
113	20240105	183400	27925395	2990	2990	2990	2990	0
114	20240105	183300	27925395	2990	2990	2990	2990	0
115	20240105	183200	27925395	2990	2990	2990	2990	0
116	20240105	183100	27925395	2990	2990	2990	2990	0
117	20240105	183000	27925395	2990	2990	2990	2990	0
118	20240105	182900	27925395	2990	2990	2990	2990	0
119	20240105	182800	27925395	2990	2990	2990	2990	0
120	20240105	182700	27925395	2990	2990	2990	2990	0
121	20240105	182600	27925395	2990	2990	2990	2990	0
122	20240105	182500	27925395	2990	2990	2990	2990	183
123	20240105	182400	27925395	2990	2990	2990	2990	0
124	20240105	182300	27925395	2990	2990	2990	2990	0
125	20240105	182200	27925395	2990	2990	2990	2990	0
126	20240105	182100	27925395	2990	2990	2990	2990	0
127	20240105	182000	27925395	2990	2990	2990	2990	0
128	20240105	181900	27925395	2990	2990	2990	2990	0
129	20240105	181800	27925395	2990	2990	2990	2990	0
130	20240105	181700	27925395	2990	2990	2990	2990	0
131	20240105	181600	27925395	2990	2990	2990	2990	0
132	20240105	181500	27925395	2990	2990	2990	2990	0
133	20240105	181400	27925395	2990	2990	2990	2990	0
134	20240105	181300	27925395	2990	2990	2990	2990	0
135	20240105	181200	27925395	2990	2990	2990	2990	0
136	20240105	181100	27925395	2990	2990	2990	2990	0
137	20240105	181000	27925395	2990	2990	2990	2990	0
138	20240105	180900	27925395	2990	2990	2990	2990	0
139	20240105	180800	27925395	2990	2990	2990	2990	0
140	20240105	180700	27925395	2990	2990	2990	2990	0
141	20240105	180600	27925395	2990	2990	2990	2990	0
142	20240105	180500	27925395	2990	2990	2990	2990	0
143	20240105	180400	27925395	2990	2990	2990	2990	0
144	20240105	180300	27925395	2990	2990	2990	2990	0
145	20240105	180200	27925395	2990	2990	2990	2990	0
146	20240105	180100	27925395	2990	2990	2990	2990	0
147	20240105	180000	27925395	2990	2990	2990	2990	0
148	20240105	175900	27925395	2990	2990	2990	2990	0
149	20240105	175800	27925395	2990	2990	2990	2990	0
150	20240105	175700	27925395	2990	2990	2990	2990	0
151	20240105	175600	27925395	2990	2990	2990	2990	0
152	20240105	175500	27925395	2990	2990	2990	2990	183
153	20240105	175400	27925395	2990	2990	2990	2990	0
154	20240105	175300	27925395	2990	2990	2990	2990	0
155	20240105	175200	27925395	2990	2990	2990	2990	0
156	20240105	175100	27925395	2990	2990	2990	2990	0
157	20240105	175000	27925395	2990	2990	2990	2990	0
158	20240105	174900	27925395	2990	2990	2990	2990	0
159	20240105	174800	27925395	2990	2990	2990	2990	0
160	20240105	174700	27925395	2990	2990	2990	2990	0
161	20240105	174600	27925395	2990	2990	2990	2990	0
162	20240105	174500	27925395	2990	2990	2990	2990	0
163	20240105	174400	27925395	2990	2990	2990	2990	0
164	20240105	174300	27925395	2990	2990	2990	2990	0
165	20240105	174200	27925395	2990	2990	2990	2990	0
166	20240105	174100	27925395	2990	2990	2990	2990	0
167	20240105	174000	27925395	2990	2990	2990	2990	0
168	20240105	173900	27925395	2990	2990	2990	2990	0
169	20240105	173800	27925395	2990	2990	2990	2990	0
170	20240105	173700	27925395	2990	2990	2990	2990	0
171	20240105	173600	27925395	2990	2990	2990	2990	0
172	20240105	173500	27925395	2990	2990	2990	2990	0
173	20240105	173400	27925395	2990	2990	2990	2990	0
174	20240105	173300	27925395	2990	2990	2990	2990	0
175	20240105	173200	27925395	2990	2990	2990	2990	0
176	20240105	173100	27925395	2990	2990	2990	2990	0
177	20240105	173000	27925395	2990	2990	2990	2990	0
178	20240105	172900	27925395	2990	2990	2990	2990	0
179	20240105	172800	27925395	2990	2990	2990	2990	0
180	20240105	172700	27925395	2990	2990	2990	2990	0
181	20240105	172600	27925395	2990	2990	2990	2990	0
182	20240105	172500	27925395	2990	2990	2990	2990	183
183	20240105	172400	27925395	2990	2990	2990	2990	0
184	20240105	172300	27925395	2990	2990	2990	2990	0
185	20240105	172200	27925395	2990	2990	2990	2990	0
186	20240105	172100	27925395	2990	2990	2990	2990	0
187	20240105	172000	27925395	2990	2990	2990	2990	0
188	20240105	171900	27925395	2990	2990	2990	2990	0
189	20240105	171800	27925395	2990	2990	2990	2990	0
190	20240105	171700	27925395	2990	2990	2990	2990	0
191	20240105	171600	27925395	2990	2990	2990	2990	0
192	20240105	171500	27925395	2990	2990	2990	2990	0
193	20240105	171400	27925395	2990	2990	2990	2990	0
194	20240105	171300	27925395	2990	2990	2990	2990	0
195	20240105	171200	27925395	2990	2990	2990	2990	0
196	20240105	171100	27925395	2990	2990	2990	2990	0
197	20240105	171000	27925395	2990	2990	2990	2990	0
198	20240105	170900	27925395	2990	2990	2990	2990	0
199	20240105	170800	27925395	2990	2990	2990	2990	0
200	20240105	170700	27925395	2990	2990	2990	2990	0
201	20240105	170600	27925395	2990	2990	2990	2990	0
202	20240105	170500	27925395	2990	2990	2990	2990	0
203	20240105	170400	27925395	2990	2990	2990	2990	0
204	20240105	170300	27925395	2990	2990	2990	2990	0
205	20240105	170200	27925395	2990	2990	2990	2990	0
206	20240105	170100	27925395	2990	2990	2990	2990	0
207	20240105	170000	27925395	2990	2990	2990	2990	0
208	20240105	165900	27925395	2990	2990	2990	2990	0
209	20240105	165800	27925395	2990	2990	2990	2990	0
210	20240105	165700	27925395	2990	2990	2990	2990	0
211	20240105	165600	27925395	2990	2990	2990	2990	0
212	20240105	165500	27925395	2990	2990	2990	2990	183
213	20240105	165400	27925395	2990	2990	2990	2990	0
214	20240105	165300	27925395	2990	2990	2990	2990	0
215	20240105	165200	27925395	2990	2990	2990	2990	0
216	20240105	165100	27925395	2990	2990	2990	2990	0
217	20240105	165000	27925395	2990	2990	2990	2990	0
218	20240105	164900	27925395	2990	2990	2990	2990	0
219	20240105	164800	27925395	2990	2990	2990	2990	0
220	20240105	164700	27925395	2990	2990	2990	2990	0
221	20240105	164600	27925395	2990	2990	2990	2990	0
222	20240105	164500	27925395	2990	2990	2990	2990	0
223	20240105	164400	27925395	2990	2990	2990	2990	0
224	20240105	164300	27925395	2990	2990	2990	2990	0
225	20240105	164200	27925395	2990	2990	2990	2990	0
226	20240105	164100	27925395	2990	2990	2990	2990	0
227	20240105	164000	27925395	2990	2990	2990	2990	0
228	20240105	163900	27925395	2990	2990	2990	2990	0
229	20240105	163800	27925395	2990	2990	2990	2990	0
230	20240105	163700	27925395	2990	2990	2990	2990	0
231	20240105	163600	27925395	2990	2990	2990	2990	0
232	20240105	163500	27925395	2990	2990	2990	2990	0
233	20240105	163400	27925395	2990	2990	2990	2990	0
234	20240105	163300	27925395	2990	2990	2990	2990	0
235	20240105	163200	27925395	2990	2990	2990	2990	0
236	20240105	163100	27925395	2990	2990	2990	2990	0
237	20240105	163000	27925395	2990	2990	2990	2990	0
238	20240105	162900	27925395	2990	2990	2990	2990	0
239	20240105	162800	27925395	2990	2990	2990	2990	0
240	20240105	162700	27925395	2990	2990	2990	2990	0
241	20240105	162600	27925395	2990	2990	2990	2990	0
242	20240105	162500	27925395	2990	2990	2990	2990	183
243	20240105	162400	27925395	2990	2990	2990	2990	0
244	20240105	162300	27925395	2990	2990	2990	2990	0
245	20240105	162200	27925395	2990	2990	2990	2990	0
246	20240105	162100	27925395	2990	2990	2990	2990	0
247	20240105	162000	27925395	2990	2990	2990	2990	0
248	20240105	161900	27925395	2990	2990	2990	2990	0
249	20240105	161800	27925395	2990	2990	2990	2990	0
250	20240105	161700	27925395	2990	2990	2990	2990	0
251	20240105	161600	27925395	2990	2990	2990	2990	0
252	20240105	161500	27925395	2990	2990	2990	2990	0
253	20240105	161400	27925395	2990	2990	2990	2990	0
254	20240105	161300	27925395	2990	2990	2990	2990	0
255	20240105	161200	27925395	2990	2990	2990	2990	0
256	20240105	161100	27925395	2990	2990	2990	2990	0
257	20240105	161000	27925395	2990	2990	2990	2990	0
258	20240105	160900	27925395	2990	2990	2990	2990	0
259	20240105	160800	27925395	2990	2990	2990	2990	0
260	20240105	160700	27925395	2990	2990	2990	2990	0
261	20240105	160600	27925395	2990	2990	2990	2990	0
262	20240105	160500	27925395	2990	2990	2990	2990	0
263	20240105	160400	27925395	2990	2990	2990	2990	0
264	20240105	160300	27925395	2990	2990	2990	2990	0
265	20240105	160200	27925395	2990	2990	2990	2990	0
266	20240105	160100	27925395	2990	2990	2990	2990	0
267	20240105	160000	27925395	2990	2990	2990	2990	0
268	20240105	155900	27925395	2990	2990	2990	2990	0
269	20240105	155800	27925395	2990	2990	2990	2990	0
270	20240105	155700	27925395	2990	2990	2990	2990	0
271	20240105	155600	27925395	2990	2990	2990	2990	0
272	20240105	155500	27925395	2990	2990	2990	2990	183
273	20240105	155400	27925395	2990	2990	2990	2990	0
274	20240105	155300	27925395	2990	2990	2990	2990	0
275	20240105	155200	27925395	2990	2990	2990	2990	0
276	20240105	155100	27925395	2990	2990	2990	2990	0
277	20240105	155000	27925395	2990	2990	2990	2990	0
278	20240105	154900	27925395	2990	2990	2990	2990	0
279	20240105	154800	27925395	2990	2990	2990	2990	0
280	20240105	154700	27925395	2990	2990	2990	2990	0
281	20240105	154600	27925395	2990	2990	2990	2990	0
282	20240105	154500	27925395	2990	2990	2990	2990	0
283	20240105	154400	27925395	2990	2990	2990	2990	0
284	20240105	154300	27925395	2990	2990	2990	2990	0
285	20240105	154200	27925395	2990	2990	2990	2990	0
286	20240105	154100	27925395	2990	2990	2990	2990	0
287	20240105	154000	27925395	2990	2990	2990	2990	0
288	20240105	153900	27925395	2990	2990	2990	2990	0
289	20240105	153800	27925395	2990	2990	2990	2990	0
290	20240105	153700	27925395	2990	2990	2990	2990	0
291	20240105	153600	27925395	2990	2990	2990	2990	0
292	20240105	153500	27925395	2990	2990	2990	2990	0
293	20240105	153400	27925395	2990	2990	2990	2990	0
294	20240105	153300	27925395	2990	2990	2990	2990	0
295	20240105	153200	27925395	2990	2990	2990	2990	0
296	20240105	153100	27925395	2990	2990	2990	2990	0
297	20240105	153000	27925395	2990	2990	2990	2990	183
298	20240105	152900	27378225	3000	3000	3000	3000	0
299	20240105	152800	27378225	3000	3000	3000	3000	0
300	20240105	152700	27378225	3000	3000	3000	3000	0
301	20240105	152600	27378225	3000	3000	3000	3000	0
302	20240105	152500	27378225	3000	3000	3000	3000	0
303	20240105	152400	27378225	3000	3000	3000	3000	0
304	20240105	152300	27378225	3000	3000	3000	3000	0
305	20240105	152200	27378225	3000	3000	3000	3000	0
306	20240105	152100	27378225	3000	3000	3000	3000	0
307	20240105	152000	27378225	3000	3000	3000	3000	0
308	20240105	151900	27378225	3000	2995	3000	2995	300
309	20240105	151800	26478370	2995	2965	2995	2965	2
310	20240105	151700	26472410	2970	2970	2970	2970	0
311	20240105	151600	26472410	2970	2970	2970	2970	0
312	20240105	151500	26472410	2970	2970	2970	2970	13
313	20240105	151400	26433800	2970	2970	2970	2970	0
314	20240105	151300	26433800	2970	2970	2970	2970	0
315	20240105	151200	26433800	2970	2970	2970	2970	0
316	20240105	151100	26433800	2970	2970	2970	2970	54
317	20240105	151000	26273420	2970	2970	2970	2970	0
318	20240105	150900	26273420	2970	2970	2970	2970	1
319	20240105	150800	26270450	2970	2970	2970	2970	0
320	20240105	150700	26270450	2970	2970	2970	2970	4
321	20240105	150600	26258570	2995	2995	2995	2995	0
322	20240105	150500	26258570	2995	2995	2995	2995	0
323	20240105	150400	26258570	2995	2995	2995	2995	0
324	20240105	150300	26258570	2995	2995	2995	2995	1
325	20240105	150200	26255575	2970	2970	2970	2970	0
326	20240105	150100	26255575	2970	2970	2970	2970	0
327	20240105	150000	26255575	2970	2970	2970	2970	0
328	20240105	145900	26255575	2970	2970	2970	2970	1
329	20240105	145800	26252605	2995	2995	2995	2995	0
330	20240105	145700	26252605	2995	2995	2995	2995	0
331	20240105	145600	26252605	2995	2995	2995	2995	0
332	20240105	145500	26252605	2995	2995	2995	2995	1
333	20240105	145400	26249610	2970	2970	2970	2970	0
334	20240105	145300	26249610	2970	2970	2970	2970	0
335	20240105	145200	26249610	2970	2970	2970	2970	0
336	20240105	145100	26249610	2970	2970	2970	2970	0
337	20240105	145000	26249610	2970	2970	2970	2970	0
338	20240105	144900	26249610	2970	2970	2970	2970	0
339	20240105	144800	26249610	2970	2970	2970	2970	1
340	20240105	144700	26246640	2995	2995	2995	2995	0
341	20240105	144600	26246640	2995	2995	2995	2995	0
342	20240105	144500	26246640	2995	2995	2995	2995	1
343	20240105	144400	26243645	3000	3000	3000	3000	0
344	20240105	144300	26243645	3000	3000	3000	3000	0
345	20240105	144200	26243645	3000	3000	3000	3000	0
346	20240105	144100	26243645	3000	3000	3000	3000	1
347	20240105	144000	26240645	2970	2970	2970	2970	0
348	20240105	143900	26240645	2970	2975	2975	2970	9
349	20240105	143800	26213910	3000	3000	3000	3000	0
350	20240105	143700	26213910	3000	3000	3000	3000	0
351	20240105	143600	26213910	3000	3000	3000	3000	0
352	20240105	143500	26213910	3000	3000	3000	3000	0
353	20240105	143400	26213910	3000	3000	3000	3000	1141
354	20240105	143300	22790910	3000	3000	3000	3000	0
355	20240105	143200	22790910	3000	3000	3000	3000	0
356	20240105	143100	22790910	3000	3000	3000	3000	14
357	20240105	143000	22748910	3000	3000	3000	3000	0
358	20240105	142900	22748910	3000	3000	3000	3000	0
359	20240105	142800	22748910	3000	3000	3000	3000	0
360	20240105	142700	22748910	3000	3000	3000	3000	1
361	20240105	142600	22745910	3000	3005	3005	3000	1033
362	20240105	142500	19646745	3000	3000	3000	3000	0
363	20240105	142400	19646745	3000	3000	3000	3000	0
364	20240105	142300	19646745	3000	3000	3000	3000	0
365	20240105	142200	19646745	3000	3000	3000	3000	0
366	20240105	142100	19646745	3000	3000	3000	3000	0
367	20240105	142000	19646745	3000	3000	3000	3000	0
368	20240105	141900	19646745	3000	3000	3000	3000	0
369	20240105	141800	19646745	3000	3000	3000	3000	0
370	20240105	141700	19646745	3000	3000	3000	3000	0
371	20240105	141600	19646745	3000	3000	3000	3000	0
372	20240105	141500	19646745	3000	3000	3000	3000	0
373	20240105	141400	19646745	3000	3000	3000	3000	1105
374	20240105	141300	16331745	3000	3000	3000	3000	0
375	20240105	141200	16331745	3000	3000	3000	3000	0
376	20240105	141100	16331745	3000	3000	3000	3000	0
377	20240105	141000	16331745	3000	3000	3000	3000	1308
378	20240105	140900	12407745	3005	3005	3005	3005	0
379	20240105	140800	12407745	3005	3005	3005	3005	1
380	20240105	140700	12404740	3000	3000	3000	3000	497
381	20240105	140600	10913740	3000	3000	3000	3000	0
382	20240105	140500	10913740	3000	3000	3000	3000	0
383	20240105	140400	10913740	3000	3000	3000	3000	0
384	20240105	140300	10913740	3000	3000	3000	3000	0
385	20240105	140200	10913740	3000	3000	3000	3000	0
386	20240105	140100	10913740	3000	3000	3000	3000	0
387	20240105	140000	10913740	3000	3000	3000	3000	0
388	20240105	135900	10913740	3000	3000	3000	3000	0
389	20240105	135800	10913740	3000	3000	3000	3000	0
390	20240105	135700	10913740	3000	3000	3000	3000	0
391	20240105	135600	10913740	3000	3000	3000	3000	0
392	20240105	135500	10913740	3000	3000	3000	3000	0
393	20240105	135400	10913740	3000	3000	3000	3000	0
394	20240105	135300	10913740	3000	3000	3000	3000	0
395	20240105	135200	10913740	3000	3000	3000	3000	0
396	20240105	135100	10913740	3000	3000	3000	3000	0
397	20240105	135000	10913740	3000	2975	3000	2975	26
398	20240105	134900	10835815	2940	2940	2940	2940	0
399	20240105	134800	10835815	2940	2940	2940	2940	0
400	20240105	134700	10835815	2940	2940	2940	2940	0
401	20240105	134600	10835815	2940	2940	2940	2940	0
402	20240105	134500	10835815	2940	2940	2940	2940	0
403	20240105	134400	10835815	2940	2940	2940	2940	0
404	20240105	134300	10835815	2940	2940	2940	2940	0
405	20240105	134200	10835815	2940	2940	2940	2940	0
406	20240105	134100	10835815	2940	2940	2940	2940	0
407	20240105	134000	10835815	2940	2940	2940	2940	0
408	20240105	133900	10835815	2940	2995	2995	2940	1181
409	20240105	133800	7335790	2995	2995	2995	2995	0
410	20240105	133700	7335790	2995	2995	2995	2995	79
411	20240105	133600	7099185	2995	2995	2995	2995	0
412	20240105	133500	7099185	2995	2995	2995	2995	0
413	20240105	133400	7099185	2995	2995	2995	2995	0
414	20240105	133300	7099185	2995	2995	2995	2995	0
415	20240105	133200	7099185	2995	2995	2995	2995	0
416	20240105	133100	7099185	2995	2995	2995	2995	0
417	20240105	133000	7099185	2995	2995	2995	2995	0
418	20240105	132900	7099185	2995	2995	2995	2995	0
419	20240105	132800	7099185	2995	2995	2995	2995	0
420	20240105	132700	7099185	2995	2995	2995	2995	0
421	20240105	132600	7099185	2995	2995	2995	2995	0
422	20240105	132500	7099185	2995	2995	2995	2995	0
423	20240105	132400	7099185	2995	2995	2995	2995	0
424	20240105	132300	7099185	2995	2995	2995	2995	0
425	20240105	132200	7099185	2995	2995	2995	2995	0
426	20240105	132100	7099185	2995	2995	2995	2995	0
427	20240105	132000	7099185	2995	2995	2995	2995	0
428	20240105	131900	7099185	2995	2995	2995	2995	0
429	20240105	131800	7099185	2995	2995	2995	2995	0
430	20240105	131700	7099185	2995	2995	2995	2995	0
431	20240105	131600	7099185	2995	2995	2995	2995	0
432	20240105	131500	7099185	2995	2995	2995	2995	0
433	20240105	131400	7099185	2995	2995	2995	2995	0
434	20240105	131300	7099185	2995	2995	2995	2995	0
435	20240105	131200	7099185	2995	2995	2995	2995	2
436	20240105	131100	7093195	3000	3000	3000	3000	0
437	20240105	131000	7093195	3000	3000	3000	3000	0
438	20240105	130900	7093195	3000	3000	3000	3000	0
439	20240105	130800	7093195	3000	3000	3000	3000	0
440	20240105	130700	7093195	3000	3000	3000	3000	0
441	20240105	130600	7093195	3000	3000	3000	3000	63
442	20240105	130500	6904195	3000	3000	3000	3000	0
443	20240105	130400	6904195	3000	3000	3000	3000	0
444	20240105	130300	6904195	3000	3000	3000	3000	0
445	20240105	130200	6904195	3000	3000	3000	3000	0
446	20240105	130100	6904195	3000	3000	3000	3000	5
447	20240105	130000	6889195	3000	3000	3000	3000	0
448	20240105	125900	6889195	3000	3000	3000	3000	68
449	20240105	125800	6685195	2990	2990	2990	2990	0
450	20240105	125700	6685195	2990	2990	2990	2990	0
451	20240105	125600	6685195	2990	2990	2990	2990	0
452	20240105	125500	6685195	2990	2990	2990	2990	0
453	20240105	125400	6685195	2990	2990	2990	2990	0
454	20240105	125300	6685195	2990	2990	2990	2990	0
455	20240105	125200	6685195	2990	2990	2990	2990	0
456	20240105	125100	6685195	2990	2990	2990	2990	0
457	20240105	125000	6685195	2990	2990	2990	2990	0
458	20240105	124900	6685195	2990	2990	2990	2990	0
459	20240105	124800	6685195	2990	2990	2990	2990	0
460	20240105	124700	6685195	2990	2990	2990	2990	0
461	20240105	124600	6685195	2990	2990	2990	2990	0
462	20240105	124500	6685195	2990	2990	2990	2990	0
463	20240105	124400	6685195	2990	2990	2990	2990	0
464	20240105	124300	6685195	2990	2990	2990	2990	0
465	20240105	124200	6685195	2990	2990	2990	2990	0
466	20240105	124100	6685195	2990	2990	2990	2990	0
467	20240105	124000	6685195	2990	2990	2990	2990	0
468	20240105	123900	6685195	2990	2990	2990	2990	0
469	20240105	123800	6685195	2990	2990	2990	2990	0
470	20240105	123700	6685195	2990	2990	2990	2990	0
471	20240105	123600	6685195	2990	2990	2990	2990	0
472	20240105	123500	6685195	2990	2990	2990	2990	0
473	20240105	123400	6685195	2990	2990	2990	2990	0
474	20240105	123300	6685195	2990	2990	2990	2990	0
475	20240105	123200	6685195	2990	2990	2990	2990	0
476	20240105	123100	6685195	2990	2990	2990	2990	0
477	20240105	123000	6685195	2990	2990	2990	2990	0
478	20240105	122900	6685195	2990	2990	2990	2990	0
479	20240105	122800	6685195	2990	2990	2990	2990	0
480	20240105	122700	6685195	2990	2990	2990	2990	0
481	20240105	122600	6685195	2990	2990	2990	2990	0
482	20240105	122500	6685195	2990	2990	2990	2990	0
483	20240105	122400	6685195	2990	2990	2990	2990	5
484	20240105	122300	6670245	2995	2995	2995	2995	121
485	20240105	122200	6307850	2995	2995	2995	2995	0
486	20240105	122100	6307850	2995	2995	2995	2995	0
487	20240105	122000	6307850	2995	2995	2995	2995	0
488	20240105	121900	6307850	2995	2995	2995	2995	0
489	20240105	121800	6307850	2995	2995	2995	2995	0
490	20240105	121700	6307850	2995	2995	2995	2995	0
491	20240105	121600	6307850	2995	2995	2995	2995	150
492	20240105	121500	5858600	2995	2995	2995	2995	143
493	20240105	121400	5430315	2995	2995	2995	2995	0
494	20240105	121300	5430315	2995	2995	2995	2995	85
495	20240105	121200	5175740	3000	3000	3000	3000	0
496	20240105	121100	5175740	3000	3000	3000	3000	0
497	20240105	121000	5175740	3000	3000	3000	3000	0
498	20240105	120900	5175740	3000	3000	3000	3000	0
499	20240105	120800	5175740	3000	3000	3000	3000	2
500	20240105	120700	5169740	2995	2995	2995	2995	0
501	20240105	120600	5169740	2995	2995	2995	2995	2
502	20240105	120500	5163750	2995	2995	2995	2995	1
503	20240105	120400	5160755	2995	3000	3000	2995	53
504	20240105	120300	5001760	3000	3000	3000	3000	0
505	20240105	120200	5001760	3000	3000	3000	3000	0
506	20240105	120100	5001760	3000	3000	3000	3000	0
507	20240105	120000	5001760	3000	3000	3000	3000	1
508	20240105	115900	4998760	3000	3000	3000	3000	0
509	20240105	115800	4998760	3000	3000	3000	3000	0
510	20240105	115700	4998760	3000	3000	3000	3000	1
511	20240105	115600	4995760	3000	3000	3000	3000	0
512	20240105	115500	4995760	3000	3000	3000	3000	0
513	20240105	115400	4995760	3000	3000	3000	3000	0
514	20240105	115300	4995760	3000	3000	3000	3000	1
515	20240105	115200	4992760	3000	3000	3000	3000	346
516	20240105	115100	3954760	3000	3000	3000	3000	0
517	20240105	115000	3954760	3000	3000	3000	3000	0
518	20240105	114900	3954760	3000	3000	3000	3000	0
519	20240105	114800	3954760	3000	3000	3000	3000	1
520	20240105	114700	3951760	3000	3000	3000	3000	0
521	20240105	114600	3951760	3000	3000	3000	3000	0
522	20240105	114500	3951760	3000	3000	3000	3000	0
523	20240105	114400	3951760	3000	3000	3000	3000	0
524	20240105	114300	3951760	3000	3000	3000	3000	0
525	20240105	114200	3951760	3000	2995	3000	2995	16
526	20240105	114100	3903805	2995	2995	2995	2995	1
527	20240105	114000	3900810	2995	2995	2995	2995	0
528	20240105	113900	3900810	2995	2995	2995	2995	0
529	20240105	113800	3900810	2995	2995	2995	2995	0
530	20240105	113700	3900810	2995	2995	2995	2995	0
531	20240105	113600	3900810	2995	2995	2995	2995	0
532	20240105	113500	3900810	2995	2995	2995	2995	1
533	20240105	113400	3897815	2995	2995	2995	2995	0
534	20240105	113300	3897815	2995	2995	2995	2995	0
535	20240105	113200	3897815	2995	2995	2995	2995	0
536	20240105	113100	3897815	2995	2995	2995	2995	1
537	20240105	113000	3894820	2995	2995	2995	2995	1
538	20240105	112900	3891825	2995	2995	2995	2995	0
539	20240105	112800	3891825	2995	2995	2995	2995	1
540	20240105	112700	3888830	2995	2995	2995	2995	0
541	20240105	112600	3888830	2995	2995	2995	2995	0
542	20240105	112500	3888830	2995	2995	2995	2995	0
543	20240105	112400	3888830	2995	2995	2995	2995	1
544	20240105	112300	3885835	2995	2995	2995	2995	0
545	20240105	112200	3885835	2995	2995	2995	2995	0
546	20240105	112100	3885835	2995	2995	2995	2995	0
547	20240105	112000	3885835	2995	2995	2995	2995	3
548	20240105	111900	3876850	3000	3000	3000	3000	0
549	20240105	111800	3876850	3000	3000	3000	3000	0
550	20240105	111700	3876850	3000	3000	3000	3000	0
551	20240105	111600	3876850	3000	3000	3000	3000	0
552	20240105	111500	3876850	3000	3000	3000	3000	1
553	20240105	111400	3873850	3000	3000	3000	3000	0
554	20240105	111300	3873850	3000	3000	3000	3000	0
555	20240105	111200	3873850	3000	3000	3000	3000	0
556	20240105	111100	3873850	3000	3000	3000	3000	1
557	20240105	111000	3870850	3000	3000	3000	3000	0
558	20240105	110900	3870850	3000	3000	3000	3000	0
559	20240105	110800	3870850	3000	3000	3000	3000	0
560	20240105	110700	3870850	3000	3000	3000	3000	0
561	20240105	110600	3870850	3000	3000	3000	3000	1
562	20240105	110500	3867850	3000	3000	3000	3000	0
563	20240105	110400	3867850	3000	3000	3000	3000	0
564	20240105	110300	3867850	3000	3000	3000	3000	0
565	20240105	110200	3867850	3000	3000	3000	3000	1
566	20240105	110100	3864850	3000	3000	3000	3000	0
567	20240105	110000	3864850	3000	3000	3000	3000	1
568	20240105	105900	3861850	3000	3000	3000	3000	0
569	20240105	105800	3861850	3000	3000	3000	3000	0
570	20240105	105700	3861850	3000	3000	3000	3000	0
571	20240105	105600	3861850	3000	3000	3000	3000	0
572	20240105	105500	3861850	3000	3000	3000	3000	1
573	20240105	105400	3858850	3000	3000	3000	3000	0
574	20240105	105300	3858850	3000	3000	3000	3000	10
575	20240105	105200	3828850	3000	3000	3000	3000	0
576	20240105	105100	3828850	3000	3000	3000	3000	1
577	20240105	105000	3825850	2995	2995	2995	2995	0
578	20240105	104900	3825850	2995	2995	2995	2995	0
579	20240105	104800	3825850	2995	2995	2995	2995	0
580	20240105	104700	3825850	2995	2995	2995	2995	0
581	20240105	104600	3825850	2995	2995	2995	2995	0
582	20240105	104500	3825850	2995	2995	2995	2995	0
583	20240105	104400	3825850	2995	2995	2995	2995	0
584	20240105	104300	3825850	2995	2995	2995	2995	0
585	20240105	104200	3825850	2995	2995	2995	2995	1
586	20240105	104100	3822855	2995	2995	2995	2995	0
587	20240105	104000	3822855	2995	2995	2995	2995	0
588	20240105	103900	3822855	2995	2995	2995	2995	0
589	20240105	103800	3822855	2995	2995	2995	2995	0
590	20240105	103700	3822855	2995	2995	2995	2995	1
591	20240105	103600	3819860	2995	2995	2995	2995	0
592	20240105	103500	3819860	2995	2995	2995	2995	0
593	20240105	103400	3819860	2995	2995	2995	2995	0
594	20240105	103300	3819860	2995	2995	2995	2995	1
595	20240105	103200	3816865	2995	2995	2995	2995	50
596	20240105	103100	3667115	3000	3000	3000	3000	1
597	20240105	103000	3664115	2995	2995	2995	2995	0
598	20240105	102900	3664115	2995	2995	2995	2995	0
599	20240105	102800	3664115	2995	2995	2995	2995	0
600	20240105	102700	3664115	2995	2995	2995	2995	1
601	20240105	102600	3661120	2985	2985	2985	2985	0
602	20240105	102500	3661120	2985	2985	2985	2985	0
603	20240105	102400	3661120	2985	2985	2985	2985	0
604	20240105	102300	3661120	2985	2985	2985	2985	0
605	20240105	102200	3661120	2985	2985	2985	2985	0
606	20240105	102100	3661120	2985	2985	2985	2985	0
607	20240105	102000	3661120	2985	2985	2985	2985	0
608	20240105	101900	3661120	2985	2985	2985	2985	0
609	20240105	101800	3661120	2985	3000	3000	2985	159
610	20240105	101700	3186480	3005	3005	3005	3005	1
611	20240105	101600	3183475	3005	3005	3005	3005	0
612	20240105	101500	3183475	3005	3005	3005	3005	0
613	20240105	101400	3183475	3005	3005	3005	3005	0
614	20240105	101300	3183475	3005	3005	3005	3005	1
615	20240105	101200	3180470	3005	3005	3005	3005	1
616	20240105	101100	3177465	3010	3010	3010	3010	0
617	20240105	101000	3177465	3010	3010	3010	3010	0
618	20240105	100900	3177465	3010	3010	3010	3010	1
619	20240105	100800	3174455	3010	3010	3010	3010	335
620	20240105	100700	2166105	3010	3010	3010	3010	4
621	20240105	100600	2154065	3010	3010	3010	3010	5
622	20240105	100500	2139015	3010	3010	3010	3010	1
623	20240105	100400	2136005	3010	3010	3010	3010	0
624	20240105	100300	2136005	3010	3010	3010	3010	33
625	20240105	100200	2036675	3010	3005	3010	3005	4
626	20240105	100100	2024650	3010	3010	3010	3010	0
627	20240105	100000	2024650	3010	3010	3010	3010	0
628	20240105	095900	2024650	3010	3010	3010	3010	0
629	20240105	095800	2024650	3010	3010	3010	3010	0
630	20240105	095700	2024650	3010	3010	3010	3010	1
631	20240105	095600	2021640	2985	2985	2985	2985	0
632	20240105	095500	2021640	2985	2985	2985	2985	0
633	20240105	095400	2021640	2985	2985	2985	2985	0
634	20240105	095300	2021640	2985	2985	2985	2985	0
635	20240105	095200	2021640	2985	2985	2985	2985	0
636	20240105	095100	2021640	2985	2985	2985	2985	0
637	20240105	095000	2021640	2985	2985	2985	2985	0
638	20240105	094900	2021640	2985	2985	2985	2985	0
639	20240105	094800	2021640	2985	2985	2985	2985	0
640	20240105	094700	2021640	2985	2985	2985	2985	0
641	20240105	094600	2021640	2985	2985	2985	2985	0
642	20240105	094500	2021640	2985	2985	2985	2985	0
643	20240105	094400	2021640	2985	2985	2985	2985	0
644	20240105	094300	2021640	2985	2985	2985	2985	0
645	20240105	094200	2021640	2985	2985	2985	2985	0
646	20240105	094100	2021640	2985	2985	2985	2985	0
647	20240105	094000	2021640	2985	3010	3010	2985	6
648	20240105	093900	2003655	3015	3015	3015	3015	0
649	20240105	093800	2003655	3015	3015	3015	3015	0
650	20240105	093700	2003655	3015	3015	3015	3015	0
651	20240105	093600	2003655	3015	3015	3015	3015	0
652	20240105	093500	2003655	3015	3015	3015	3015	0
653	20240105	093400	2003655	3015	3015	3015	3015	50
654	20240105	093300	1852905	3015	3015	3015	3015	1
655	20240105	093200	1849890	3015	3015	3015	3015	0
656	20240105	093100	1849890	3015	3015	3015	3015	1
657	20240105	093000	1846875	3000	3000	3000	3000	0
658	20240105	092900	1846875	3000	3000	3000	3000	0
659	20240105	092800	1846875	3000	3000	3000	3000	1
660	20240105	092700	1843875	3015	3015	3015	3015	5
661	20240105	092600	1828800	3025	3025	3025	3025	0
662	20240105	092500	1828800	3025	3025	3025	3025	20
663	20240105	092400	1768300	3025	2990	3025	2990	50
664	20240105	092300	1617230	2985	2985	2985	2985	0
665	20240105	092200	1617230	2985	2985	2985	2985	0
666	20240105	092100	1617230	2985	2985	2985	2985	0
667	20240105	092000	1617230	2985	2985	2985	2985	0
668	20240105	091900	1617230	2985	2985	2985	2985	0
669	20240105	091800	1617230	2985	2985	2985	2985	0
670	20240105	091700	1617230	2985	2985	2985	2985	0
671	20240105	091600	1617230	2985	2985	2985	2985	0
672	20240105	091500	1617230	2985	2985	2985	2985	1
673	20240105	091400	1614245	2980	2980	2980	2980	0
674	20240105	091300	1614245	2980	2980	2980	2980	1
675	20240105	091200	1611265	2980	2980	2980	2980	0
676	20240105	091100	1611265	2980	2980	2980	2980	1
677	20240105	091000	1608285	2975	2975	2975	2975	0
678	20240105	090900	1608285	2975	2975	2975	2975	0
679	20240105	090800	1608285	2975	2975	2975	2975	0
680	20240105	090700	1608285	2975	2975	2975	2975	0
681	20240105	090600	1608285	2975	2975	2975	2975	1
682	20240105	090500	1605310	2975	2975	2975	2975	0
683	20240105	090400	1605310	2975	2975	2975	2975	0
684	20240105	090300	1605310	2975	2975	2975	2975	1
685	20240105	090200	1602335	2975	2975	2975	2975	0
686	20240105	090100	1602335	2975	2975	2975	2975	1
687	20240105	090000	1599360	2940	2940	2940	2940	544