KissMeData/448730/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	213000	213593640	5030	5030	5030	5030	4003
3	20240102	212900	213593640	5030	5030	5030	5030	0
4	20240102	212800	213593640	5030	5030	5030	5030	0
5	20240102	212700	213593640	5030	5030	5030	5030	0
6	20240102	212600	213593640	5030	5030	5030	5030	0
7	20240102	212500	213593640	5030	5030	5030	5030	0
8	20240102	212400	213593640	5030	5030	5030	5030	0
9	20240102	212300	213593640	5030	5030	5030	5030	0
10	20240102	212200	213593640	5030	5030	5030	5030	0
11	20240102	212100	213593640	5030	5030	5030	5030	0
12	20240102	212000	213593640	5030	5030	5030	5030	0
13	20240102	211900	213593640	5030	5030	5030	5030	0
14	20240102	211800	213593640	5030	5030	5030	5030	0
15	20240102	211700	213593640	5030	5030	5030	5030	0
16	20240102	211600	213593640	5030	5030	5030	5030	0
17	20240102	211500	213593640	5030	5030	5030	5030	0
18	20240102	211400	213593640	5030	5030	5030	5030	0
19	20240102	211300	213593640	5030	5030	5030	5030	0
20	20240102	211200	213593640	5030	5030	5030	5030	0
21	20240102	211100	213593640	5030	5030	5030	5030	0
22	20240102	211000	213593640	5030	5030	5030	5030	0
23	20240102	210900	213593640	5030	5030	5030	5030	0
24	20240102	210800	213593640	5030	5030	5030	5030	0
25	20240102	210700	213593640	5030	5030	5030	5030	0
26	20240102	210600	213593640	5030	5030	5030	5030	0
27	20240102	210500	213593640	5030	5030	5030	5030	0
28	20240102	210400	213593640	5030	5030	5030	5030	0
29	20240102	210300	213593640	5030	5030	5030	5030	0
30	20240102	210200	213593640	5030	5030	5030	5030	0
31	20240102	210100	213593640	5030	5030	5030	5030	0
32	20240102	210000	213593640	5030	5030	5030	5030	4003
33	20240102	205900	213593640	5030	5030	5030	5030	0
34	20240102	205800	213593640	5030	5030	5030	5030	0
35	20240102	205700	213593640	5030	5030	5030	5030	0
36	20240102	205600	213593640	5030	5030	5030	5030	0
37	20240102	205500	213593640	5030	5030	5030	5030	0
38	20240102	205400	213593640	5030	5030	5030	5030	0
39	20240102	205300	213593640	5030	5030	5030	5030	0
40	20240102	205200	213593640	5030	5030	5030	5030	0
41	20240102	205100	213593640	5030	5030	5030	5030	0
42	20240102	205000	213593640	5030	5030	5030	5030	0
43	20240102	204900	213593640	5030	5030	5030	5030	0
44	20240102	204800	213593640	5030	5030	5030	5030	0
45	20240102	204700	213593640	5030	5030	5030	5030	0
46	20240102	204600	213593640	5030	5030	5030	5030	0
47	20240102	204500	213593640	5030	5030	5030	5030	0
48	20240102	204400	213593640	5030	5030	5030	5030	0
49	20240102	204300	213593640	5030	5030	5030	5030	0
50	20240102	204200	213593640	5030	5030	5030	5030	0
51	20240102	204100	213593640	5030	5030	5030	5030	0
52	20240102	204000	213593640	5030	5030	5030	5030	0
53	20240102	203900	213593640	5030	5030	5030	5030	0
54	20240102	203800	213593640	5030	5030	5030	5030	0
55	20240102	203700	213593640	5030	5030	5030	5030	0
56	20240102	203600	213593640	5030	5030	5030	5030	0
57	20240102	203500	213593640	5030	5030	5030	5030	0
58	20240102	203400	213593640	5030	5030	5030	5030	0
59	20240102	203300	213593640	5030	5030	5030	5030	0
60	20240102	203200	213593640	5030	5030	5030	5030	0
61	20240102	203100	213593640	5030	5030	5030	5030	0
62	20240102	203000	213593640	5030	5030	5030	5030	4003
63	20240102	202900	213593640	5030	5030	5030	5030	0
64	20240102	202800	213593640	5030	5030	5030	5030	0
65	20240102	202700	213593640	5030	5030	5030	5030	0
66	20240102	202600	213593640	5030	5030	5030	5030	0
67	20240102	202500	213593640	5030	5030	5030	5030	0
68	20240102	202400	213593640	5030	5030	5030	5030	0
69	20240102	202300	213593640	5030	5030	5030	5030	0
70	20240102	202200	213593640	5030	5030	5030	5030	0
71	20240102	202100	213593640	5030	5030	5030	5030	0
72	20240102	202000	213593640	5030	5030	5030	5030	0
73	20240102	201900	213593640	5030	5030	5030	5030	0
74	20240102	201800	213593640	5030	5030	5030	5030	0
75	20240102	201700	213593640	5030	5030	5030	5030	0
76	20240102	201600	213593640	5030	5030	5030	5030	0
77	20240102	201500	213593640	5030	5030	5030	5030	0
78	20240102	201400	213593640	5030	5030	5030	5030	0
79	20240102	201300	213593640	5030	5030	5030	5030	0
80	20240102	201200	213593640	5030	5030	5030	5030	0
81	20240102	201100	213593640	5030	5030	5030	5030	0
82	20240102	201000	213593640	5030	5030	5030	5030	0
83	20240102	200900	213593640	5030	5030	5030	5030	0
84	20240102	200800	213593640	5030	5030	5030	5030	0
85	20240102	200700	213593640	5030	5030	5030	5030	0
86	20240102	200600	213593640	5030	5030	5030	5030	0
87	20240102	200500	213593640	5030	5030	5030	5030	0
88	20240102	200400	213593640	5030	5030	5030	5030	0
89	20240102	200300	213593640	5030	5030	5030	5030	0
90	20240102	200200	213593640	5030	5030	5030	5030	0
91	20240102	200100	213593640	5030	5030	5030	5030	0
92	20240102	200000	213593640	5030	5030	5030	5030	4003
93	20240102	195900	213593640	5030	5030	5030	5030	0
94	20240102	195800	213593640	5030	5030	5030	5030	0
95	20240102	195700	213593640	5030	5030	5030	5030	0
96	20240102	195600	213593640	5030	5030	5030	5030	0
97	20240102	195500	213593640	5030	5030	5030	5030	0
98	20240102	195400	213593640	5030	5030	5030	5030	0
99	20240102	195300	213593640	5030	5030	5030	5030	0
100	20240102	195200	213593640	5030	5030	5030	5030	0
101	20240102	195100	213593640	5030	5030	5030	5030	0
102	20240102	195000	213593640	5030	5030	5030	5030	0
103	20240102	194900	213593640	5030	5030	5030	5030	0
104	20240102	194800	213593640	5030	5030	5030	5030	0
105	20240102	194700	213593640	5030	5030	5030	5030	0
106	20240102	194600	213593640	5030	5030	5030	5030	0
107	20240102	194500	213593640	5030	5030	5030	5030	0
108	20240102	194400	213593640	5030	5030	5030	5030	0
109	20240102	194300	213593640	5030	5030	5030	5030	0
110	20240102	194200	213593640	5030	5030	5030	5030	0
111	20240102	194100	213593640	5030	5030	5030	5030	0
112	20240102	194000	213593640	5030	5030	5030	5030	0
113	20240102	193900	213593640	5030	5030	5030	5030	0
114	20240102	193800	213593640	5030	5030	5030	5030	0
115	20240102	193700	213593640	5030	5030	5030	5030	0
116	20240102	193600	213593640	5030	5030	5030	5030	0
117	20240102	193500	213593640	5030	5030	5030	5030	0
118	20240102	193400	213593640	5030	5030	5030	5030	0
119	20240102	193300	213593640	5030	5030	5030	5030	0
120	20240102	193200	213593640	5030	5030	5030	5030	0
121	20240102	193100	213593640	5030	5030	5030	5030	0
122	20240102	193000	213593640	5030	5030	5030	5030	4003
123	20240102	192900	213593640	5030	5030	5030	5030	0
124	20240102	192800	213593640	5030	5030	5030	5030	0
125	20240102	192700	213593640	5030	5030	5030	5030	0
126	20240102	192600	213593640	5030	5030	5030	5030	0
127	20240102	192500	213593640	5030	5030	5030	5030	0
128	20240102	192400	213593640	5030	5030	5030	5030	0
129	20240102	192300	213593640	5030	5030	5030	5030	0
130	20240102	192200	213593640	5030	5030	5030	5030	0
131	20240102	192100	213593640	5030	5030	5030	5030	0
132	20240102	192000	213593640	5030	5030	5030	5030	0
133	20240102	191900	213593640	5030	5030	5030	5030	0
134	20240102	191800	213593640	5030	5030	5030	5030	0
135	20240102	191700	213593640	5030	5030	5030	5030	0
136	20240102	191600	213593640	5030	5030	5030	5030	0
137	20240102	191500	213593640	5030	5030	5030	5030	0
138	20240102	191400	213593640	5030	5030	5030	5030	0
139	20240102	191300	213593640	5030	5030	5030	5030	0
140	20240102	191200	213593640	5030	5030	5030	5030	0
141	20240102	191100	213593640	5030	5030	5030	5030	0
142	20240102	191000	213593640	5030	5030	5030	5030	0
143	20240102	190900	213593640	5030	5030	5030	5030	0
144	20240102	190800	213593640	5030	5030	5030	5030	0
145	20240102	190700	213593640	5030	5030	5030	5030	0
146	20240102	190600	213593640	5030	5030	5030	5030	0
147	20240102	190500	213593640	5030	5030	5030	5030	0
148	20240102	190400	213593640	5030	5030	5030	5030	0
149	20240102	190300	213593640	5030	5030	5030	5030	0
150	20240102	190200	213593640	5030	5030	5030	5030	0
151	20240102	190100	213593640	5030	5030	5030	5030	0
152	20240102	190000	213593640	5030	5030	5030	5030	4003
153	20240102	185900	213593640	5030	5030	5030	5030	0
154	20240102	185800	213593640	5030	5030	5030	5030	0
155	20240102	185700	213593640	5030	5030	5030	5030	0
156	20240102	185600	213593640	5030	5030	5030	5030	0
157	20240102	185500	213593640	5030	5030	5030	5030	0
158	20240102	185400	213593640	5030	5030	5030	5030	0
159	20240102	185300	213593640	5030	5030	5030	5030	0
160	20240102	185200	213593640	5030	5030	5030	5030	0
161	20240102	185100	213593640	5030	5030	5030	5030	0
162	20240102	185000	213593640	5030	5030	5030	5030	0
163	20240102	184900	213593640	5030	5030	5030	5030	0
164	20240102	184800	213593640	5030	5030	5030	5030	0
165	20240102	184700	213593640	5030	5030	5030	5030	0
166	20240102	184600	213593640	5030	5030	5030	5030	0
167	20240102	184500	213593640	5030	5030	5030	5030	0
168	20240102	184400	213593640	5030	5030	5030	5030	0
169	20240102	184300	213593640	5030	5030	5030	5030	0
170	20240102	184200	213593640	5030	5030	5030	5030	0
171	20240102	184100	213593640	5030	5030	5030	5030	0
172	20240102	184000	213593640	5030	5030	5030	5030	0
173	20240102	183900	213593640	5030	5030	5030	5030	0
174	20240102	183800	213593640	5030	5030	5030	5030	0
175	20240102	183700	213593640	5030	5030	5030	5030	0
176	20240102	183600	213593640	5030	5030	5030	5030	0
177	20240102	183500	213593640	5030	5030	5030	5030	0
178	20240102	183400	213593640	5030	5030	5030	5030	0
179	20240102	183300	213593640	5030	5030	5030	5030	0
180	20240102	183200	213593640	5030	5030	5030	5030	0
181	20240102	183100	213593640	5030	5030	5030	5030	0
182	20240102	183000	213593640	5030	5030	5030	5030	4003
183	20240102	182900	213593640	5030	5030	5030	5030	0
184	20240102	182800	213593640	5030	5030	5030	5030	0
185	20240102	182700	213593640	5030	5030	5030	5030	0
186	20240102	182600	213593640	5030	5030	5030	5030	0
187	20240102	182500	213593640	5030	5030	5030	5030	0
188	20240102	182400	213593640	5030	5030	5030	5030	0
189	20240102	182300	213593640	5030	5030	5030	5030	0
190	20240102	182200	213593640	5030	5030	5030	5030	0
191	20240102	182100	213593640	5030	5030	5030	5030	0
192	20240102	182000	213593640	5030	5030	5030	5030	0
193	20240102	181900	213593640	5030	5030	5030	5030	0
194	20240102	181800	213593640	5030	5030	5030	5030	0
195	20240102	181700	213593640	5030	5030	5030	5030	0
196	20240102	181600	213593640	5030	5030	5030	5030	0
197	20240102	181500	213593640	5030	5030	5030	5030	0
198	20240102	181400	213593640	5030	5030	5030	5030	0
199	20240102	181300	213593640	5030	5030	5030	5030	0
200	20240102	181200	213593640	5030	5030	5030	5030	0
201	20240102	181100	213593640	5030	5030	5030	5030	0
202	20240102	181000	213593640	5030	5030	5030	5030	0
203	20240102	180900	213593640	5030	5030	5030	5030	0
204	20240102	180800	213593640	5030	5030	5030	5030	0
205	20240102	180700	213593640	5030	5030	5030	5030	0
206	20240102	180600	213593640	5030	5030	5030	5030	0
207	20240102	180500	213593640	5030	5030	5030	5030	0
208	20240102	180400	213593640	5030	5030	5030	5030	0
209	20240102	180300	213593640	5030	5030	5030	5030	0
210	20240102	180200	213593640	5030	5030	5030	5030	0
211	20240102	180100	213593640	5030	5030	5030	5030	0
212	20240102	180000	213593640	5030	5030	5030	5030	4003
213	20240102	175900	213593640	5030	5030	5030	5030	0
214	20240102	175800	213593640	5030	5030	5030	5030	0
215	20240102	175700	213593640	5030	5030	5030	5030	0
216	20240102	175600	213593640	5030	5030	5030	5030	0
217	20240102	175500	213593640	5030	5030	5030	5030	0
218	20240102	175400	213593640	5030	5030	5030	5030	0
219	20240102	175300	213593640	5030	5030	5030	5030	0
220	20240102	175200	213593640	5030	5030	5030	5030	0
221	20240102	175100	213593640	5030	5030	5030	5030	0
222	20240102	175000	213593640	5030	5030	5030	5030	0
223	20240102	174900	213593640	5030	5030	5030	5030	0
224	20240102	174800	213593640	5030	5030	5030	5030	0
225	20240102	174700	213593640	5030	5030	5030	5030	0
226	20240102	174600	213593640	5030	5030	5030	5030	0
227	20240102	174500	213593640	5030	5030	5030	5030	0
228	20240102	174400	213593640	5030	5030	5030	5030	0
229	20240102	174300	213593640	5030	5030	5030	5030	0
230	20240102	174200	213593640	5030	5030	5030	5030	0
231	20240102	174100	213593640	5030	5030	5030	5030	0
232	20240102	174000	213593640	5030	5030	5030	5030	0
233	20240102	173900	213593640	5030	5030	5030	5030	0
234	20240102	173800	213593640	5030	5030	5030	5030	0
235	20240102	173700	213593640	5030	5030	5030	5030	0
236	20240102	173600	213593640	5030	5030	5030	5030	0
237	20240102	173500	213593640	5030	5030	5030	5030	0
238	20240102	173400	213593640	5030	5030	5030	5030	0
239	20240102	173300	213593640	5030	5030	5030	5030	0
240	20240102	173200	213593640	5030	5030	5030	5030	0
241	20240102	173100	213593640	5030	5030	5030	5030	0
242	20240102	173000	213593640	5030	5030	5030	5030	4003
243	20240102	172900	213593640	5030	5030	5030	5030	0
244	20240102	172800	213593640	5030	5030	5030	5030	0
245	20240102	172700	213593640	5030	5030	5030	5030	0
246	20240102	172600	213593640	5030	5030	5030	5030	0
247	20240102	172500	213593640	5030	5030	5030	5030	0
248	20240102	172400	213593640	5030	5030	5030	5030	0
249	20240102	172300	213593640	5030	5030	5030	5030	0
250	20240102	172200	213593640	5030	5030	5030	5030	0
251	20240102	172100	213593640	5030	5030	5030	5030	0
252	20240102	172000	213593640	5030	5030	5030	5030	0
253	20240102	171900	213593640	5030	5030	5030	5030	0
254	20240102	171800	213593640	5030	5030	5030	5030	0
255	20240102	171700	213593640	5030	5030	5030	5030	0
256	20240102	171600	213593640	5030	5030	5030	5030	0
257	20240102	171500	213593640	5030	5030	5030	5030	0
258	20240102	171400	213593640	5030	5030	5030	5030	0
259	20240102	171300	213593640	5030	5030	5030	5030	0
260	20240102	171200	213593640	5030	5030	5030	5030	0
261	20240102	171100	213593640	5030	5030	5030	5030	0
262	20240102	171000	213593640	5030	5030	5030	5030	0
263	20240102	170900	213593640	5030	5030	5030	5030	0
264	20240102	170800	213593640	5030	5030	5030	5030	0
265	20240102	170700	213593640	5030	5030	5030	5030	0
266	20240102	170600	213593640	5030	5030	5030	5030	0
267	20240102	170500	213593640	5030	5030	5030	5030	0
268	20240102	170400	213593640	5030	5030	5030	5030	0
269	20240102	170300	213593640	5030	5030	5030	5030	0
270	20240102	170200	213593640	5030	5030	5030	5030	0
271	20240102	170100	213593640	5030	5030	5030	5030	0
272	20240102	170000	213593640	5030	5030	5030	5030	4003
273	20240102	165900	213593640	5030	5030	5030	5030	0
274	20240102	165800	213593640	5030	5030	5030	5030	0
275	20240102	165700	213593640	5030	5030	5030	5030	0
276	20240102	165600	213593640	5030	5030	5030	5030	0
277	20240102	165500	213593640	5030	5030	5030	5030	0
278	20240102	165400	213593640	5030	5030	5030	5030	0
279	20240102	165300	213593640	5030	5030	5030	5030	0
280	20240102	165200	213593640	5030	5030	5030	5030	0
281	20240102	165100	213593640	5030	5030	5030	5030	0
282	20240102	165000	213593640	5030	5030	5030	5030	0
283	20240102	164900	213593640	5030	5030	5030	5030	0
284	20240102	164800	213593640	5030	5030	5030	5030	0
285	20240102	164700	213593640	5030	5030	5030	5030	0
286	20240102	164600	213593640	5030	5030	5030	5030	0
287	20240102	164500	213593640	5030	5030	5030	5030	0
288	20240102	164400	213593640	5030	5030	5030	5030	0
289	20240102	164300	213593640	5030	5030	5030	5030	0
290	20240102	164200	213593640	5030	5030	5030	5030	0
291	20240102	164100	213593640	5030	5030	5030	5030	0
292	20240102	164000	213593640	5030	5030	5030	5030	0
293	20240102	163900	213593640	5030	5030	5030	5030	0
294	20240102	163800	213593640	5030	5030	5030	5030	0
295	20240102	163700	213593640	5030	5030	5030	5030	0
296	20240102	163600	213593640	5030	5030	5030	5030	0
297	20240102	163500	213593640	5030	5030	5030	5030	0
298	20240102	163400	213593640	5030	5030	5030	5030	0
299	20240102	163300	213593640	5030	5030	5030	5030	0
300	20240102	163200	213593640	5030	5030	5030	5030	0
301	20240102	163100	213593640	5030	5030	5030	5030	0
302	20240102	163000	213593640	5030	5030	5030	5030	4003
303	20240102	162900	213593640	5030	5030	5030	5030	0
304	20240102	162800	213593640	5030	5030	5030	5030	0
305	20240102	162700	213593640	5030	5030	5030	5030	0
306	20240102	162600	213593640	5030	5030	5030	5030	0
307	20240102	162500	213593640	5030	5030	5030	5030	0
308	20240102	162400	213593640	5030	5030	5030	5030	0
309	20240102	162300	213593640	5030	5030	5030	5030	0
310	20240102	162200	213593640	5030	5030	5030	5030	0
311	20240102	162100	213593640	5030	5030	5030	5030	0
312	20240102	162000	213593640	5030	5030	5030	5030	0
313	20240102	161900	213593640	5030	5030	5030	5030	0
314	20240102	161800	213593640	5030	5030	5030	5030	0
315	20240102	161700	213593640	5030	5030	5030	5030	0
316	20240102	161600	213593640	5030	5030	5030	5030	0
317	20240102	161500	213593640	5030	5030	5030	5030	0
318	20240102	161400	213593640	5030	5030	5030	5030	0
319	20240102	161300	213593640	5030	5030	5030	5030	0
320	20240102	161200	213593640	5030	5030	5030	5030	0
321	20240102	161100	213593640	5030	5030	5030	5030	0
322	20240102	161000	213593640	5030	5030	5030	5030	0
323	20240102	160900	213593640	5030	5030	5030	5030	0
324	20240102	160800	213593640	5030	5030	5030	5030	0
325	20240102	160700	213593640	5030	5030	5030	5030	0
326	20240102	160600	213593640	5030	5030	5030	5030	0
327	20240102	160500	213593640	5030	5030	5030	5030	0
328	20240102	160400	213593640	5030	5030	5030	5030	0
329	20240102	160300	213593640	5030	5030	5030	5030	0
330	20240102	160200	213593640	5030	5030	5030	5030	0
331	20240102	160100	213593640	5030	5030	5030	5030	0
332	20240102	160000	213593640	5030	5030	5030	5030	4003
333	20240102	155900	213593640	5030	5030	5030	5030	0
334	20240102	155800	213593640	5030	5030	5030	5030	0
335	20240102	155700	213593640	5030	5030	5030	5030	0
336	20240102	155600	213593640	5030	5030	5030	5030	0
337	20240102	155500	213593640	5030	5030	5030	5030	0
338	20240102	155400	213593640	5030	5030	5030	5030	0
339	20240102	155300	213593640	5030	5030	5030	5030	0
340	20240102	155200	213593640	5030	5030	5030	5030	0
341	20240102	155100	213593640	5030	5030	5030	5030	0
342	20240102	155000	213593640	5030	5030	5030	5030	0
343	20240102	154900	213593640	5030	5030	5030	5030	0
344	20240102	154800	213593640	5030	5030	5030	5030	0
345	20240102	154700	213593640	5030	5030	5030	5030	0
346	20240102	154600	213593640	5030	5030	5030	5030	0
347	20240102	154500	213593640	5030	5030	5030	5030	0
348	20240102	154400	213593640	5030	5030	5030	5030	0
349	20240102	154300	213593640	5030	5030	5030	5030	0
350	20240102	154200	213593640	5030	5030	5030	5030	0
351	20240102	154100	213593640	5030	5030	5030	5030	0
352	20240102	154000	213593640	5030	5030	5030	5030	0
353	20240102	153900	213593640	5030	5030	5030	5030	0
354	20240102	153800	213593640	5030	5030	5030	5030	0
355	20240102	153700	213593640	5030	5030	5030	5030	0
356	20240102	153600	213593640	5030	5030	5030	5030	0
357	20240102	153500	213593640	5030	5030	5030	5030	0
358	20240102	153400	213593640	5030	5030	5030	5030	0
359	20240102	153300	213593640	5030	5030	5030	5030	0
360	20240102	153200	213593640	5030	5030	5030	5030	0
361	20240102	153100	213593640	5030	5030	5030	5030	0
362	20240102	153000	213593640	5030	5030	5030	5030	8006
363	20240102	152900	193458550	5010	5010	5010	5010	0
364	20240102	152800	193458550	5010	5010	5010	5010	0
365	20240102	152700	193458550	5010	5010	5010	5010	0
366	20240102	152600	193458550	5010	5010	5010	5010	0
367	20240102	152500	193458550	5010	5010	5010	5010	0
368	20240102	152400	193458550	5010	5010	5010	5010	0
369	20240102	152300	193458550	5010	5010	5010	5010	0
370	20240102	152200	193458550	5010	5010	5010	5010	0
371	20240102	152100	193458550	5010	5010	5010	5010	0
372	20240102	152000	193458550	5010	5010	5010	5010	0
373	20240102	151900	193458550	5010	5010	5010	5010	81
374	20240102	151800	193052740	5010	5010	5010	5010	399
375	20240102	151700	191053750	5010	5010	5010	5010	0
376	20240102	151600	191053750	5010	5010	5010	5010	0
377	20240102	151500	191053750	5010	5010	5010	5010	8
378	20240102	151400	191013670	5010	5010	5010	5010	0
379	20240102	151300	191013670	5010	5010	5010	5010	10
380	20240102	151200	190963570	5010	5010	5010	5010	0
381	20240102	151100	190963570	5010	5010	5010	5010	0
382	20240102	151000	190963570	5010	5010	5010	5010	0
383	20240102	150900	190963570	5010	5010	5010	5010	0
384	20240102	150800	190963570	5010	5010	5010	5010	10
385	20240102	150700	190913470	5010	5010	5010	5010	0
386	20240102	150600	190913470	5010	5010	5010	5010	0
387	20240102	150500	190913470	5010	5010	5010	5010	712
388	20240102	150400	187346350	5010	5010	5010	5010	1
389	20240102	150300	187341340	5010	5010	5010	5010	3
390	20240102	150200	187326310	5010	5010	5010	5010	0
391	20240102	150100	187326310	5010	5010	5010	5010	10
392	20240102	150000	187276210	5010	5010	5010	5010	211
393	20240102	145900	186219100	5010	5010	5010	5010	0
394	20240102	145800	186219100	5010	5010	5010	5010	0
395	20240102	145700	186219100	5010	5010	5010	5010	10
396	20240102	145600	186169000	5010	5010	5010	5010	1001
397	20240102	145500	181153990	5010	5010	5010	5010	2
398	20240102	145400	181143970	5010	5010	5010	5010	0
399	20240102	145300	181143970	5010	5010	5010	5010	201
400	20240102	145200	180136960	5010	5010	5010	5010	2
401	20240102	145100	180126940	5010	5010	5010	5010	1776
402	20240102	145000	171229180	5000	5010	5010	5000	217
403	20240102	144900	170144010	5010	5010	5010	5010	192
404	20240102	144800	169182090	5010	5010	5010	5010	31
405	20240102	144700	169026780	5010	5010	5010	5010	0
406	20240102	144600	169026780	5010	5010	5010	5010	70
407	20240102	144500	168676080	5010	5010	5010	5010	0
408	20240102	144400	168676080	5010	5010	5010	5010	1
409	20240102	144300	168671070	5010	5010	5010	5010	10
410	20240102	144200	168620970	5010	5010	5010	5010	489
411	20240102	144100	166171080	5010	5010	5010	5010	1
412	20240102	144000	166166070	5010	5010	5010	5010	301
413	20240102	143900	164658060	5010	5010	5010	5010	0
414	20240102	143800	164658060	5010	5010	5010	5010	0
415	20240102	143700	164658060	5010	5010	5010	5010	0
416	20240102	143600	164658060	5010	5010	5010	5010	20
417	20240102	143500	164557860	5010	5010	5010	5010	0
418	20240102	143400	164557860	5010	5010	5010	5010	4
419	20240102	143300	164537820	5010	5010	5010	5010	0
420	20240102	143200	164537820	5010	5010	5010	5010	0
421	20240102	143100	164537820	5010	5010	5010	5010	0
422	20240102	143000	164537820	5010	5010	5010	5010	0
423	20240102	142900	164537820	5010	5010	5010	5010	0
424	20240102	142800	164537820	5010	5010	5010	5010	3
425	20240102	142700	164522790	5010	5010	5010	5010	0
426	20240102	142600	164522790	5010	5010	5010	5010	100
427	20240102	142500	164021790	5010	5010	5010	5010	0
428	20240102	142400	164021790	5010	5010	5010	5010	2
429	20240102	142300	164011770	5010	5010	5010	5010	10
430	20240102	142200	163961670	5010	5010	5010	5010	20
431	20240102	142100	163861470	5000	5000	5000	5000	0
432	20240102	142000	163861470	5000	5000	5000	5000	0
433	20240102	141900	163861470	5000	5000	5000	5000	4
434	20240102	141800	163841470	5010	5010	5010	5010	0
435	20240102	141700	163841470	5010	5010	5010	5010	0
436	20240102	141600	163841470	5010	5010	5010	5010	1
437	20240102	141500	163836460	5010	5010	5010	5010	2002
438	20240102	141400	153806440	5010	5010	5010	5010	0
439	20240102	141300	153806440	5010	5010	5010	5010	2060
440	20240102	141200	143485840	5010	5010	5010	5010	1
441	20240102	141100	143480830	5000	5000	5000	5000	0
442	20240102	141000	143480830	5000	5000	5000	5000	200
443	20240102	140900	142480830	5000	5000	5000	5000	0
444	20240102	140800	142480830	5000	5000	5000	5000	0
445	20240102	140700	142480830	5000	5000	5000	5000	0
446	20240102	140600	142480830	5000	5000	5000	5000	0
447	20240102	140500	142480830	5000	5000	5000	5000	0
448	20240102	140400	142480830	5000	5000	5000	5000	0
449	20240102	140300	142480830	5000	5000	5000	5000	0
450	20240102	140200	142480830	5000	5000	5000	5000	0
451	20240102	140100	142480830	5000	5000	5000	5000	11
452	20240102	140000	142425830	5010	5010	5010	5010	0
453	20240102	135900	142425830	5010	5010	5010	5010	2
454	20240102	135800	142415810	5010	5010	5010	5010	0
455	20240102	135700	142415810	5010	5010	5010	5010	0
456	20240102	135600	142415810	5010	5010	5010	5010	5
457	20240102	135500	142390760	5010	5010	5010	5010	0
458	20240102	135400	142390760	5010	5010	5010	5010	0
459	20240102	135300	142390760	5010	5010	5010	5010	0
460	20240102	135200	142390760	5010	5010	5010	5010	1
461	20240102	135100	142385750	5000	5000	5000	5000	0
462	20240102	135000	142385750	5000	5000	5000	5000	0
463	20240102	134900	142385750	5000	5000	5000	5000	0
464	20240102	134800	142385750	5000	5000	5000	5000	0
465	20240102	134700	142385750	5000	5000	5000	5000	0
466	20240102	134600	142385750	5000	5000	5000	5000	0
467	20240102	134500	142385750	5000	5000	5000	5000	0
468	20240102	134400	142385750	5000	5000	5000	5000	0
469	20240102	134300	142385750	5000	5000	5000	5000	0
470	20240102	134200	142385750	5000	5000	5000	5000	1058
471	20240102	134100	137095750	5010	5010	5010	5010	1018
472	20240102	134000	131995570	5010	5010	5010	5010	0
473	20240102	133900	131995570	5010	5010	5010	5010	0
474	20240102	133800	131995570	5010	5010	5010	5010	0
475	20240102	133700	131995570	5010	5010	5010	5010	0
476	20240102	133600	131995570	5010	5010	5010	5010	10
477	20240102	133500	131945470	5010	5010	5010	5010	0
478	20240102	133400	131945470	5010	5010	5010	5010	0
479	20240102	133300	131945470	5010	5010	5010	5010	0
480	20240102	133200	131945470	5010	5010	5010	5010	0
481	20240102	133100	131945470	5010	5010	5010	5010	0
482	20240102	133000	131945470	5010	5010	5010	5010	0
483	20240102	132900	131945470	5010	5010	5010	5010	5
484	20240102	132800	131920420	5010	5010	5010	5010	0
485	20240102	132700	131920420	5010	5010	5010	5010	250
486	20240102	132600	130667920	5010	5010	5010	5010	0
487	20240102	132500	130667920	5010	5010	5010	5010	2
488	20240102	132400	130657900	5010	5010	5010	5010	0
489	20240102	132300	130657900	5010	5010	5010	5010	0
490	20240102	132200	130657900	5010	5010	5010	5010	0
491	20240102	132100	130657900	5010	5010	5010	5010	186
492	20240102	132000	129726040	5010	5010	5010	5010	0
493	20240102	131900	129726040	5010	5010	5010	5010	0
494	20240102	131800	129726040	5010	5010	5010	5010	0
495	20240102	131700	129726040	5010	5010	5010	5010	0
496	20240102	131600	129726040	5010	5010	5010	5010	55
497	20240102	131500	129450490	5010	5010	5010	5010	0
498	20240102	131400	129450490	5010	5010	5010	5010	0
499	20240102	131300	129450490	5010	5010	5010	5010	0
500	20240102	131200	129450490	5010	5010	5010	5010	1
501	20240102	131100	129445480	5010	5010	5010	5010	10
502	20240102	131000	129395380	5010	5010	5010	5010	0
503	20240102	130900	129395380	5010	5010	5010	5010	0
504	20240102	130800	129395380	5010	5010	5010	5010	0
505	20240102	130700	129395380	5010	5010	5010	5010	0
506	20240102	130600	129395380	5010	5010	5010	5010	0
507	20240102	130500	129395380	5010	5010	5010	5010	0
508	20240102	130400	129395380	5010	5010	5010	5010	50
509	20240102	130300	129144880	5010	5010	5010	5010	0
510	20240102	130200	129144880	5010	5010	5010	5010	0
511	20240102	130100	129144880	5010	5010	5010	5010	0
512	20240102	130000	129144880	5010	5010	5010	5010	0
513	20240102	125900	129144880	5010	5010	5010	5010	0
514	20240102	125800	129144880	5010	5010	5010	5010	0
515	20240102	125700	129144880	5010	5010	5010	5010	1
516	20240102	125600	129139870	5010	5010	5010	5010	0
517	20240102	125500	129139870	5010	5010	5010	5010	0
518	20240102	125400	129139870	5010	5010	5010	5010	0
519	20240102	125300	129139870	5010	5010	5010	5010	0
520	20240102	125200	129139870	5010	5010	5010	5010	3
521	20240102	125100	129124840	5010	5010	5010	5010	0
522	20240102	125000	129124840	5010	5010	5010	5010	0
523	20240102	124900	129124840	5010	5010	5010	5010	10
524	20240102	124800	129074740	5000	5000	5000	5000	0
525	20240102	124700	129074740	5000	5000	5000	5000	0
526	20240102	124600	129074740	5000	5000	5000	5000	0
527	20240102	124500	129074740	5000	5000	5000	5000	23
528	20240102	124400	128959740	5010	5010	5010	5010	0
529	20240102	124300	128959740	5010	5010	5010	5010	0
530	20240102	124200	128959740	5010	5010	5010	5010	52
531	20240102	124100	128699220	5010	5010	5010	5010	4
532	20240102	124000	128679180	5010	5010	5010	5010	1
533	20240102	123900	128674170	5010	5010	5010	5010	0
534	20240102	123800	128674170	5010	5010	5010	5010	0
535	20240102	123700	128674170	5010	5010	5010	5010	0
536	20240102	123600	128674170	5010	5010	5010	5010	0
537	20240102	123500	128674170	5010	5010	5010	5010	2
538	20240102	123400	128664150	5010	5010	5010	5010	0
539	20240102	123300	128664150	5010	5010	5010	5010	0
540	20240102	123200	128664150	5010	5010	5010	5010	1
541	20240102	123100	128659140	5010	5010	5010	5010	0
542	20240102	123000	128659140	5010	5010	5010	5010	1
543	20240102	122900	128654130	5000	5000	5000	5000	0
544	20240102	122800	128654130	5000	5000	5000	5000	0
545	20240102	122700	128654130	5000	5000	5000	5000	0
546	20240102	122600	128654130	5000	5000	5000	5000	0
547	20240102	122500	128654130	5000	5000	5000	5000	0
548	20240102	122400	128654130	5000	5000	5000	5000	0
549	20240102	122300	128654130	5000	5000	5000	5000	0
550	20240102	122200	128654130	5000	5000	5000	5000	0
551	20240102	122100	128654130	5000	5000	5000	5000	0
552	20240102	122000	128654130	5000	5000	5000	5000	0
553	20240102	121900	128654130	5000	5000	5000	5000	0
554	20240102	121800	128654130	5000	5000	5000	5000	0
555	20240102	121700	128654130	5000	5000	5000	5000	0
556	20240102	121600	128654130	5000	5000	5000	5000	0
557	20240102	121500	128654130	5000	5000	5000	5000	916
558	20240102	121400	124074130	5010	5010	5010	5010	0
559	20240102	121300	124074130	5010	5010	5010	5010	0
560	20240102	121200	124074130	5010	5010	5010	5010	0
561	20240102	121100	124074130	5010	5010	5010	5010	10
562	20240102	121000	124024030	5010	5010	5010	5010	11
563	20240102	120900	123968920	5010	5010	5010	5010	67
564	20240102	120800	123633250	5010	5010	5010	5010	0
565	20240102	120700	123633250	5010	5010	5010	5010	200
566	20240102	120600	122631250	5010	5010	5010	5010	0
567	20240102	120500	122631250	5010	5010	5010	5010	200
568	20240102	120400	121629250	5010	5010	5010	5010	200
569	20240102	120300	120627250	5010	5010	5010	5010	0
570	20240102	120200	120627250	5010	5010	5010	5010	200
571	20240102	120100	119625250	5010	5010	5010	5010	0
572	20240102	120000	119625250	5010	5010	5010	5010	200
573	20240102	115900	118623250	5010	5010	5010	5010	200
574	20240102	115800	117621250	5010	5010	5010	5010	0
575	20240102	115700	117621250	5010	5020	5020	5010	308
576	20240102	115600	116078080	5010	5010	5010	5010	0
577	20240102	115500	116078080	5010	5020	5020	5010	201
578	20240102	115400	115071060	5010	5010	5010	5010	200
579	20240102	115300	114069060	5010	5010	5010	5010	0
580	20240102	115200	114069060	5010	5010	5010	5010	200
581	20240102	115100	113067060	5010	5010	5010	5010	0
582	20240102	115000	113067060	5010	5010	5010	5010	200
583	20240102	114900	112065060	5010	5010	5010	5010	200
584	20240102	114800	111063060	5020	5020	5020	5020	0
585	20240102	114700	111063060	5020	5010	5020	5010	208
586	20240102	114600	110020900	5010	5010	5010	5010	0
587	20240102	114500	110020900	5010	5010	5010	5010	226
588	20240102	114400	108888640	5010	5010	5010	5010	200
589	20240102	114300	107886640	5010	5010	5010	5010	0
590	20240102	114200	107886640	5010	5010	5010	5010	200
591	20240102	114100	106884640	5010	5010	5010	5010	0
592	20240102	114000	106884640	5010	5010	5010	5010	271
593	20240102	113900	105526930	5010	5010	5010	5010	200
594	20240102	113800	104524930	5010	5010	5010	5010	0
595	20240102	113700	104524930	5010	5010	5010	5010	200
596	20240102	113600	103522930	5010	5010	5010	5010	0
597	20240102	113500	103522930	5010	5010	5010	5010	200
598	20240102	113400	102520930	5010	5010	5010	5010	0
599	20240102	113300	102520930	5010	5010	5010	5010	200
600	20240102	113200	101518930	5010	5010	5010	5010	200
601	20240102	113100	100516930	5010	5010	5010	5010	0
602	20240102	113000	100516930	5010	5020	5020	5010	210
603	20240102	112900	99464730	5010	5010	5010	5010	0
604	20240102	112800	99464730	5010	5010	5010	5010	200
605	20240102	112700	98462730	5010	5010	5010	5010	210
606	20240102	112600	97410630	5000	5000	5000	5000	0
607	20240102	112500	97410630	5000	5010	5010	5000	5252
608	20240102	112400	71132330	5010	5010	5010	5010	0
609	20240102	112300	71132330	5010	5020	5020	5010	208
610	20240102	112200	70090170	5010	5010	5010	5010	1617
611	20240102	112100	61989000	5010	5010	5010	5010	0
612	20240102	112000	61989000	5010	5010	5010	5010	200
613	20240102	111900	60987000	5020	5020	5020	5020	10
614	20240102	111800	60936800	5010	5010	5010	5010	200
615	20240102	111700	59934800	5020	5010	5020	5010	210
616	20240102	111600	58882600	5020	5020	5020	5020	0
617	20240102	111500	58882600	5020	5010	5020	5010	1210
618	20240102	111400	52820400	5010	5010	5010	5010	0
619	20240102	111300	52820400	5010	5020	5020	5010	240
620	20240102	111200	51617600	5010	5010	5010	5010	0
621	20240102	111100	51617600	5010	5010	5010	5010	0
622	20240102	111000	51617600	5010	5010	5010	5010	116
623	20240102	110900	51036440	5010	5010	5010	5010	0
624	20240102	110800	51036440	5010	5010	5010	5010	2
625	20240102	110700	51026420	5020	5020	5020	5020	0
626	20240102	110600	51026420	5020	5020	5020	5020	20
627	20240102	110500	50926020	5010	5010	5010	5010	0
628	20240102	110400	50926020	5010	5020	5020	5010	2
629	20240102	110300	50915990	5020	5020	5020	5020	3
630	20240102	110200	50900930	5020	5020	5020	5020	1
631	20240102	110100	50895910	5020	5020	5020	5020	0
632	20240102	110000	50895910	5020	5020	5020	5020	0
633	20240102	105900	50895910	5020	5020	5020	5020	2
634	20240102	105800	50885870	5020	5020	5020	5020	2
635	20240102	105700	50875830	5020	5020	5020	5020	5
636	20240102	105600	50850730	5010	5010	5010	5010	50
637	20240102	105500	50600230	5020	5020	5020	5020	0
638	20240102	105400	50600230	5020	5020	5020	5020	0
639	20240102	105300	50600230	5020	5020	5020	5020	91
640	20240102	105200	50143410	5020	5020	5020	5020	0
641	20240102	105100	50143410	5020	5020	5020	5020	0
642	20240102	105000	50143410	5020	5020	5020	5020	0
643	20240102	104900	50143410	5020	5020	5020	5020	44
644	20240102	104800	49922530	5020	5020	5020	5020	0
645	20240102	104700	49922530	5020	5020	5020	5020	1
646	20240102	104600	49917510	5020	5020	5020	5020	12
647	20240102	104500	49857270	5020	5020	5020	5020	1
648	20240102	104400	49852250	5020	5020	5020	5020	0
649	20240102	104300	49852250	5020	5020	5020	5020	2
650	20240102	104200	49842210	5020	5020	5020	5020	0
651	20240102	104100	49842210	5020	5020	5020	5020	51
652	20240102	104000	49586190	5020	5020	5020	5020	6
653	20240102	103900	49556070	5020	5020	5020	5020	10
654	20240102	103800	49505870	5020	5020	5020	5020	1
655	20240102	103700	49500850	5020	5020	5020	5010	195
656	20240102	103600	48523750	5020	5030	5030	5020	632
657	20240102	103500	45350820	5030	5030	5030	5030	2
658	20240102	103400	45340760	5030	5030	5030	5030	5
659	20240102	103300	45315610	5030	5030	5030	5030	0
660	20240102	103200	45315610	5030	5030	5030	5030	0
661	20240102	103100	45315610	5030	5030	5030	5030	1
662	20240102	103000	45310580	5020	5020	5020	5020	4
663	20240102	102900	45290500	5020	5020	5020	5020	390
664	20240102	102800	43332700	5030	5030	5030	5030	0
665	20240102	102700	43332700	5030	5030	5030	5030	0
666	20240102	102600	43332700	5030	5030	5030	5030	151
667	20240102	102500	42573170	5020	5020	5020	5020	114
668	20240102	102400	42000890	5020	5020	5020	5020	0
669	20240102	102300	42000890	5020	5020	5020	5020	1470
670	20240102	102200	34621490	5020	5020	5020	5010	403
671	20240102	102100	32601550	5020	5020	5020	5020	367
672	20240102	102000	30759210	5010	5010	5010	5010	500
673	20240102	101900	28254210	5010	5010	5010	5010	250
674	20240102	101800	27001710	5010	5020	5020	5010	7
675	20240102	101700	26966630	5020	5020	5020	5020	60
676	20240102	101600	26665430	5020	5020	5020	5020	1
677	20240102	101500	26660410	5020	5010	5020	5010	719
678	20240102	101400	23057490	5000	5010	5020	5000	588
679	20240102	101300	20113310	5010	5010	5020	5010	420
680	20240102	101200	18007110	5010	5010	5010	5010	105
681	20240102	101100	17481060	5020	5010	5020	5010	120
682	20240102	101000	16879660	5020	5020	5020	5020	0
683	20240102	100900	16879660	5020	5030	5030	5000	1286
684	20240102	100800	10427060	5020	5020	5020	5020	470
685	20240102	100700	8067660	5020	5020	5020	5020	280
686	20240102	100600	6662060	5020	5020	5020	5020	550
687	20240102	100500	3901060	5000	5000	5000	5000	100
688	20240102	100400	3401060	5030	5030	5030	5030	0
689	20240102	100300	3401060	5030	5030	5030	5030	1
690	20240102	100200	3396030	5000	5000	5000	5000	600
691	20240102	100100	396030	5000	5020	5020	5000	50
692	20240102	100000	145870	5030	5030	5030	5030	29