KissMeData/035610/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	191600	154434775	4095	4095	4095	4095	1718
3	20240102	191500	154434775	4095	4095	4095	4095	0
4	20240102	191400	154434775	4095	4095	4095	4095	0
5	20240102	191300	154434775	4095	4095	4095	4095	0
6	20240102	191200	154434775	4095	4095	4095	4095	0
7	20240102	191100	154434775	4095	4095	4095	4095	0
8	20240102	191000	154434775	4095	4095	4095	4095	0
9	20240102	190900	154434775	4095	4095	4095	4095	0
10	20240102	190800	154434775	4095	4095	4095	4095	0
11	20240102	190700	154434775	4095	4095	4095	4095	0
12	20240102	190600	154434775	4095	4095	4095	4095	0
13	20240102	190500	154434775	4095	4095	4095	4095	0
14	20240102	190400	154434775	4095	4095	4095	4095	0
15	20240102	190300	154434775	4095	4095	4095	4095	0
16	20240102	190200	154434775	4095	4095	4095	4095	0
17	20240102	190100	154434775	4095	4095	4095	4095	0
18	20240102	190000	154434775	4095	4095	4095	4095	0
19	20240102	185900	154434775	4095	4095	4095	4095	0
20	20240102	185800	154434775	4095	4095	4095	4095	0
21	20240102	185700	154434775	4095	4095	4095	4095	0
22	20240102	185600	154434775	4095	4095	4095	4095	0
23	20240102	185500	154434775	4095	4095	4095	4095	0
24	20240102	185400	154434775	4095	4095	4095	4095	0
25	20240102	185300	154434775	4095	4095	4095	4095	0
26	20240102	185200	154434775	4095	4095	4095	4095	0
27	20240102	185100	154434775	4095	4095	4095	4095	0
28	20240102	185000	154434775	4095	4095	4095	4095	0
29	20240102	184900	154434775	4095	4095	4095	4095	0
30	20240102	184800	154434775	4095	4095	4095	4095	0
31	20240102	184700	154434775	4095	4095	4095	4095	0
32	20240102	184600	154434775	4095	4095	4095	4095	1718
33	20240102	184500	154434775	4095	4095	4095	4095	0
34	20240102	184400	154434775	4095	4095	4095	4095	0
35	20240102	184300	154434775	4095	4095	4095	4095	0
36	20240102	184200	154434775	4095	4095	4095	4095	0
37	20240102	184100	154434775	4095	4095	4095	4095	0
38	20240102	184000	154434775	4095	4095	4095	4095	0
39	20240102	183900	154434775	4095	4095	4095	4095	0
40	20240102	183800	154434775	4095	4095	4095	4095	0
41	20240102	183700	154434775	4095	4095	4095	4095	0
42	20240102	183600	154434775	4095	4095	4095	4095	0
43	20240102	183500	154434775	4095	4095	4095	4095	0
44	20240102	183400	154434775	4095	4095	4095	4095	0
45	20240102	183300	154434775	4095	4095	4095	4095	0
46	20240102	183200	154434775	4095	4095	4095	4095	0
47	20240102	183100	154434775	4095	4095	4095	4095	0
48	20240102	183000	154434775	4095	4095	4095	4095	0
49	20240102	182900	154434775	4095	4095	4095	4095	0
50	20240102	182800	154434775	4095	4095	4095	4095	0
51	20240102	182700	154434775	4095	4095	4095	4095	0
52	20240102	182600	154434775	4095	4095	4095	4095	0
53	20240102	182500	154434775	4095	4095	4095	4095	0
54	20240102	182400	154434775	4095	4095	4095	4095	0
55	20240102	182300	154434775	4095	4095	4095	4095	0
56	20240102	182200	154434775	4095	4095	4095	4095	0
57	20240102	182100	154434775	4095	4095	4095	4095	0
58	20240102	182000	154434775	4095	4095	4095	4095	0
59	20240102	181900	154434775	4095	4095	4095	4095	0
60	20240102	181800	154434775	4095	4095	4095	4095	0
61	20240102	181700	154434775	4095	4095	4095	4095	0
62	20240102	181600	154434775	4095	4095	4095	4095	1718
63	20240102	181500	154434775	4095	4095	4095	4095	0
64	20240102	181400	154434775	4095	4095	4095	4095	0
65	20240102	181300	154434775	4095	4095	4095	4095	0
66	20240102	181200	154434775	4095	4095	4095	4095	0
67	20240102	181100	154434775	4095	4095	4095	4095	0
68	20240102	181000	154434775	4095	4095	4095	4095	0
69	20240102	180900	154434775	4095	4095	4095	4095	0
70	20240102	180800	154434775	4095	4095	4095	4095	0
71	20240102	180700	154434775	4095	4095	4095	4095	0
72	20240102	180600	154434775	4095	4095	4095	4095	0
73	20240102	180500	154434775	4095	4095	4095	4095	0
74	20240102	180400	154434775	4095	4095	4095	4095	0
75	20240102	180300	154434775	4095	4095	4095	4095	0
76	20240102	180200	154434775	4095	4095	4095	4095	0
77	20240102	180100	154434775	4095	4095	4095	4095	0
78	20240102	180000	154434775	4095	4095	4095	4095	0
79	20240102	175900	154434775	4095	4095	4095	4095	0
80	20240102	175800	154434775	4095	4095	4095	4095	0
81	20240102	175700	154434775	4095	4095	4095	4095	0
82	20240102	175600	154434775	4095	4095	4095	4095	0
83	20240102	175500	154434775	4095	4095	4095	4095	0
84	20240102	175400	154434775	4095	4095	4095	4095	0
85	20240102	175300	154434775	4095	4095	4095	4095	0
86	20240102	175200	154434775	4095	4095	4095	4095	0
87	20240102	175100	154434775	4095	4095	4095	4095	0
88	20240102	175000	154434775	4095	4095	4095	4095	0
89	20240102	174900	154434775	4095	4095	4095	4095	0
90	20240102	174800	154434775	4095	4095	4095	4095	0
91	20240102	174700	154434775	4095	4095	4095	4095	0
92	20240102	174600	154434775	4095	4095	4095	4095	1718
93	20240102	174500	154434775	4095	4095	4095	4095	0
94	20240102	174400	154434775	4095	4095	4095	4095	0
95	20240102	174300	154434775	4095	4095	4095	4095	0
96	20240102	174200	154434775	4095	4095	4095	4095	0
97	20240102	174100	154434775	4095	4095	4095	4095	0
98	20240102	174000	154434775	4095	4095	4095	4095	0
99	20240102	173900	154434775	4095	4095	4095	4095	0
100	20240102	173800	154434775	4095	4095	4095	4095	0
101	20240102	173700	154434775	4095	4095	4095	4095	0
102	20240102	173600	154434775	4095	4095	4095	4095	0
103	20240102	173500	154434775	4095	4095	4095	4095	0
104	20240102	173400	154434775	4095	4095	4095	4095	0
105	20240102	173300	154434775	4095	4095	4095	4095	0
106	20240102	173200	154434775	4095	4095	4095	4095	0
107	20240102	173100	154434775	4095	4095	4095	4095	0
108	20240102	173000	154434775	4095	4095	4095	4095	0
109	20240102	172900	154434775	4095	4095	4095	4095	0
110	20240102	172800	154434775	4095	4095	4095	4095	0
111	20240102	172700	154434775	4095	4095	4095	4095	0
112	20240102	172600	154434775	4095	4095	4095	4095	0
113	20240102	172500	154434775	4095	4095	4095	4095	0
114	20240102	172400	154434775	4095	4095	4095	4095	0
115	20240102	172300	154434775	4095	4095	4095	4095	0
116	20240102	172200	154434775	4095	4095	4095	4095	0
117	20240102	172100	154434775	4095	4095	4095	4095	0
118	20240102	172000	154434775	4095	4095	4095	4095	0
119	20240102	171900	154434775	4095	4095	4095	4095	0
120	20240102	171800	154434775	4095	4095	4095	4095	0
121	20240102	171700	154434775	4095	4095	4095	4095	0
122	20240102	171600	154434775	4095	4095	4095	4095	1718
123	20240102	171500	154434775	4095	4095	4095	4095	0
124	20240102	171400	154434775	4095	4095	4095	4095	0
125	20240102	171300	154434775	4095	4095	4095	4095	0
126	20240102	171200	154434775	4095	4095	4095	4095	0
127	20240102	171100	154434775	4095	4095	4095	4095	0
128	20240102	171000	154434775	4095	4095	4095	4095	0
129	20240102	170900	154434775	4095	4095	4095	4095	0
130	20240102	170800	154434775	4095	4095	4095	4095	0
131	20240102	170700	154434775	4095	4095	4095	4095	0
132	20240102	170600	154434775	4095	4095	4095	4095	0
133	20240102	170500	154434775	4095	4095	4095	4095	0
134	20240102	170400	154434775	4095	4095	4095	4095	0
135	20240102	170300	154434775	4095	4095	4095	4095	0
136	20240102	170200	154434775	4095	4095	4095	4095	0
137	20240102	170100	154434775	4095	4095	4095	4095	0
138	20240102	170000	154434775	4095	4095	4095	4095	0
139	20240102	165900	154434775	4095	4095	4095	4095	0
140	20240102	165800	154434775	4095	4095	4095	4095	0
141	20240102	165700	154434775	4095	4095	4095	4095	0
142	20240102	165600	154434775	4095	4095	4095	4095	0
143	20240102	165500	154434775	4095	4095	4095	4095	0
144	20240102	165400	154434775	4095	4095	4095	4095	0
145	20240102	165300	154434775	4095	4095	4095	4095	0
146	20240102	165200	154434775	4095	4095	4095	4095	0
147	20240102	165100	154434775	4095	4095	4095	4095	0
148	20240102	165000	154434775	4095	4095	4095	4095	0
149	20240102	164900	154434775	4095	4095	4095	4095	0
150	20240102	164800	154434775	4095	4095	4095	4095	0
151	20240102	164700	154434775	4095	4095	4095	4095	0
152	20240102	164600	154434775	4095	4095	4095	4095	1718
153	20240102	164500	154434775	4095	4095	4095	4095	0
154	20240102	164400	154434775	4095	4095	4095	4095	0
155	20240102	164300	154434775	4095	4095	4095	4095	0
156	20240102	164200	154434775	4095	4095	4095	4095	0
157	20240102	164100	154434775	4095	4095	4095	4095	0
158	20240102	164000	154434775	4095	4095	4095	4095	0
159	20240102	163900	154434775	4095	4095	4095	4095	0
160	20240102	163800	154434775	4095	4095	4095	4095	0
161	20240102	163700	154434775	4095	4095	4095	4095	0
162	20240102	163600	154434775	4095	4095	4095	4095	0
163	20240102	163500	154434775	4095	4095	4095	4095	0
164	20240102	163400	154434775	4095	4095	4095	4095	0
165	20240102	163300	154434775	4095	4095	4095	4095	0
166	20240102	163200	154434775	4095	4095	4095	4095	0
167	20240102	163100	154434775	4095	4095	4095	4095	0
168	20240102	163000	154434775	4095	4095	4095	4095	0
169	20240102	162900	154434775	4095	4095	4095	4095	0
170	20240102	162800	154434775	4095	4095	4095	4095	0
171	20240102	162700	154434775	4095	4095	4095	4095	0
172	20240102	162600	154434775	4095	4095	4095	4095	0
173	20240102	162500	154434775	4095	4095	4095	4095	0
174	20240102	162400	154434775	4095	4095	4095	4095	0
175	20240102	162300	154434775	4095	4095	4095	4095	0
176	20240102	162200	154434775	4095	4095	4095	4095	0
177	20240102	162100	154434775	4095	4095	4095	4095	0
178	20240102	162000	154434775	4095	4095	4095	4095	0
179	20240102	161900	154434775	4095	4095	4095	4095	0
180	20240102	161800	154434775	4095	4095	4095	4095	0
181	20240102	161700	154434775	4095	4095	4095	4095	0
182	20240102	161600	154434775	4095	4095	4095	4095	1718
183	20240102	161500	154434775	4095	4095	4095	4095	0
184	20240102	161400	154434775	4095	4095	4095	4095	0
185	20240102	161300	154434775	4095	4095	4095	4095	0
186	20240102	161200	154434775	4095	4095	4095	4095	0
187	20240102	161100	154434775	4095	4095	4095	4095	0
188	20240102	161000	154434775	4095	4095	4095	4095	0
189	20240102	160900	154434775	4095	4095	4095	4095	0
190	20240102	160800	154434775	4095	4095	4095	4095	0
191	20240102	160700	154434775	4095	4095	4095	4095	0
192	20240102	160600	154434775	4095	4095	4095	4095	0
193	20240102	160500	154434775	4095	4095	4095	4095	0
194	20240102	160400	154434775	4095	4095	4095	4095	0
195	20240102	160300	154434775	4095	4095	4095	4095	0
196	20240102	160200	154434775	4095	4095	4095	4095	0
197	20240102	160100	154434775	4095	4095	4095	4095	0
198	20240102	160000	154434775	4095	4095	4095	4095	0
199	20240102	155900	154434775	4095	4095	4095	4095	0
200	20240102	155800	154434775	4095	4095	4095	4095	0
201	20240102	155700	154434775	4095	4095	4095	4095	0
202	20240102	155600	154434775	4095	4095	4095	4095	0
203	20240102	155500	154434775	4095	4095	4095	4095	0
204	20240102	155400	154434775	4095	4095	4095	4095	0
205	20240102	155300	154434775	4095	4095	4095	4095	0
206	20240102	155200	154434775	4095	4095	4095	4095	0
207	20240102	155100	154434775	4095	4095	4095	4095	0
208	20240102	155000	154434775	4095	4095	4095	4095	0
209	20240102	154900	154434775	4095	4095	4095	4095	0
210	20240102	154800	154434775	4095	4095	4095	4095	0
211	20240102	154700	154434775	4095	4095	4095	4095	0
212	20240102	154600	154434775	4095	4095	4095	4095	1718
213	20240102	154500	154434775	4095	4095	4095	4095	0
214	20240102	154400	154434775	4095	4095	4095	4095	0
215	20240102	154300	154434775	4095	4095	4095	4095	0
216	20240102	154200	154434775	4095	4095	4095	4095	0
217	20240102	154100	154434775	4095	4095	4095	4095	0
218	20240102	154000	154434775	4095	4095	4095	4095	0
219	20240102	153900	154434775	4095	4095	4095	4095	0
220	20240102	153800	154434775	4095	4095	4095	4095	0
221	20240102	153700	154434775	4095	4095	4095	4095	0
222	20240102	153600	154434775	4095	4095	4095	4095	0
223	20240102	153500	154434775	4095	4095	4095	4095	0
224	20240102	153400	154434775	4095	4095	4095	4095	0
225	20240102	153300	154434775	4095	4095	4095	4095	0
226	20240102	153200	154434775	4095	4095	4095	4095	0
227	20240102	153100	154434775	4095	4095	4095	4095	0
228	20240102	153000	154434775	4095	4095	4095	4095	1718
229	20240102	152900	147399565	4095	4095	4095	4095	0
230	20240102	152800	147399565	4095	4095	4095	4095	0
231	20240102	152700	147399565	4095	4095	4095	4095	0
232	20240102	152600	147399565	4095	4095	4095	4095	0
233	20240102	152500	147399565	4095	4095	4095	4095	0
234	20240102	152400	147399565	4095	4095	4095	4095	0
235	20240102	152300	147399565	4095	4095	4095	4095	0
236	20240102	152200	147399565	4095	4095	4095	4095	0
237	20240102	152100	147399565	4095	4095	4095	4095	0
238	20240102	152000	147399565	4095	4095	4095	4095	0
239	20240102	151900	147399565	4095	4095	4100	4080	39
240	20240102	151800	147240345	4080	4080	4080	4080	100
241	20240102	151700	146832345	4080	4080	4080	4080	0
242	20240102	151600	146832345	4080	4080	4080	4080	0
243	20240102	151500	146832345	4080	4080	4080	4080	0
244	20240102	151400	146832345	4080	4080	4080	4080	0
245	20240102	151300	146832345	4080	4080	4080	4080	0
246	20240102	151200	146832345	4080	4090	4095	4080	1619
247	20240102	151100	140216465	4085	4085	4085	4085	0
248	20240102	151000	140216465	4085	4090	4090	4085	495
249	20240102	150900	138194380	4090	4090	4090	4090	0
250	20240102	150800	138194380	4090	4090	4090	4090	0
251	20240102	150700	138194380	4090	4090	4090	4090	50
252	20240102	150600	137989880	4090	4090	4090	4090	45
253	20240102	150500	137805830	4085	4085	4085	4085	500
254	20240102	150400	135763330	4085	4085	4085	4085	500
255	20240102	150300	133720830	4085	4085	4085	4085	60
256	20240102	150200	133475730	4095	4095	4095	4095	0
257	20240102	150100	133475730	4095	4095	4095	4095	0
258	20240102	150000	133475730	4095	4095	4095	4095	0
259	20240102	145900	133475730	4095	4095	4095	4095	0
260	20240102	145800	133475730	4095	4095	4095	4095	0
261	20240102	145700	133475730	4095	4095	4095	4095	0
262	20240102	145600	133475730	4095	4095	4095	4095	0
263	20240102	145500	133475730	4095	4095	4095	4095	0
264	20240102	145400	133475730	4095	4095	4095	4095	0
265	20240102	145300	133475730	4095	4095	4095	4095	0
266	20240102	145200	133475730	4095	4095	4095	4095	0
267	20240102	145100	133475730	4095	4095	4095	4095	0
268	20240102	145000	133475730	4095	4095	4095	4095	141
269	20240102	144900	132898335	4085	4085	4085	4085	0
270	20240102	144800	132898335	4085	4085	4085	4085	0
271	20240102	144700	132898335	4085	4085	4085	4085	0
272	20240102	144600	132898335	4085	4085	4085	4085	0
273	20240102	144500	132898335	4085	4085	4085	4085	0
274	20240102	144400	132898335	4085	4085	4085	4085	0
275	20240102	144300	132898335	4085	4085	4085	4085	0
276	20240102	144200	132898335	4085	4085	4085	4085	169
277	20240102	144100	132207970	4095	4095	4095	4095	0
278	20240102	144000	132207970	4095	4095	4095	4095	0
279	20240102	143900	132207970	4095	4095	4095	4095	0
280	20240102	143800	132207970	4095	4090	4095	4090	354
281	20240102	143700	130759635	4090	4090	4090	4090	41
282	20240102	143600	130591945	4090	4090	4090	4090	0
283	20240102	143500	130591945	4090	4090	4090	4090	1
284	20240102	143400	130587855	4090	4090	4090	4090	0
285	20240102	143300	130587855	4090	4090	4090	4090	0
286	20240102	143200	130587855	4090	4090	4090	4090	0
287	20240102	143100	130587855	4090	4090	4090	4090	0
288	20240102	143000	130587855	4090	4090	4090	4090	0
289	20240102	142900	130587855	4090	4090	4090	4090	0
290	20240102	142800	130587855	4090	4095	4095	4090	1000
291	20240102	142700	126497645	4095	4095	4095	4095	0
292	20240102	142600	126497645	4095	4095	4095	4095	0
293	20240102	142500	126497645	4095	4095	4095	4095	3
294	20240102	142400	126485360	4100	4100	4100	4100	0
295	20240102	142300	126485360	4100	4100	4100	4100	1
296	20240102	142200	126481260	4100	4100	4100	4100	0
297	20240102	142100	126481260	4100	4100	4100	4100	0
298	20240102	142000	126481260	4100	4100	4100	4100	70
299	20240102	141900	126194260	4105	4105	4105	4105	0
300	20240102	141800	126194260	4105	4105	4105	4105	0
301	20240102	141700	126194260	4105	4105	4105	4105	0
302	20240102	141600	126194260	4105	4105	4105	4105	0
303	20240102	141500	126194260	4105	4105	4105	4105	0
304	20240102	141400	126194260	4105	4105	4105	4105	0
305	20240102	141300	126194260	4105	4105	4105	4105	0
306	20240102	141200	126194260	4105	4105	4105	4105	0
307	20240102	141100	126194260	4105	4105	4105	4105	0
308	20240102	141000	126194260	4105	4105	4105	4105	79
309	20240102	140900	125869965	4105	4105	4105	4105	0
310	20240102	140800	125869965	4105	4105	4105	4105	0
311	20240102	140700	125869965	4105	4105	4105	4105	0
312	20240102	140600	125869965	4105	4105	4105	4105	0
313	20240102	140500	125869965	4105	4105	4105	4105	0
314	20240102	140400	125869965	4105	4105	4105	4105	0
315	20240102	140300	125869965	4105	4105	4105	4105	0
316	20240102	140200	125869965	4105	4105	4105	4105	0
317	20240102	140100	125869965	4105	4105	4105	4105	0
318	20240102	140000	125869965	4105	4105	4105	4105	0
319	20240102	135900	125869965	4105	4105	4105	4105	0
320	20240102	135800	125869965	4105	4105	4105	4105	78
321	20240102	135700	125549775	4100	4100	4100	4100	200
322	20240102	135600	124729775	4110	4110	4110	4110	0
323	20240102	135500	124729775	4110	4110	4110	4110	0
324	20240102	135400	124729775	4110	4110	4110	4110	17
325	20240102	135300	124659905	4115	4115	4115	4115	0
326	20240102	135200	124659905	4115	4115	4115	4115	0
327	20240102	135100	124659905	4115	4110	4115	4110	135
328	20240102	135000	124104445	4110	4105	4110	4105	624
329	20240102	134900	121540500	4100	4100	4100	4100	0
330	20240102	134800	121540500	4100	4100	4100	4100	169
331	20240102	134700	120847600	4100	4100	4100	4100	249
332	20240102	134600	119826700	4095	4095	4095	4095	30
333	20240102	134500	119703850	4080	4080	4080	4080	0
334	20240102	134400	119703850	4080	4080	4080	4080	0
335	20240102	134300	119703850	4080	4080	4080	4080	0
336	20240102	134200	119703850	4080	4090	4090	4080	437
337	20240102	134100	117920840	4090	4090	4090	4090	3000
338	20240102	134000	105650840	4100	4100	4100	4095	1051
339	20240102	133900	101346740	4105	4105	4105	4105	0
340	20240102	133800	101346740	4105	4105	4105	4105	1
341	20240102	133700	101342635	4090	4095	4095	4090	53
342	20240102	133600	101125860	4090	4090	4090	4090	0
343	20240102	133500	101125860	4090	4095	4095	4090	23
344	20240102	133400	101031730	4095	4100	4110	4095	1011
345	20240102	133300	96889060	4100	4105	4105	4100	83
346	20240102	133200	96548420	4105	4095	4105	4095	3315
347	20240102	133100	82968105	4095	4090	4095	4090	5
348	20240102	133000	82947650	4090	4090	4090	4090	0
349	20240102	132900	82947650	4090	4090	4090	4090	0
350	20240102	132800	82947650	4090	4090	4095	4090	504
351	20240102	132700	80886285	4090	4085	4090	4085	951
352	20240102	132600	76996700	4085	4085	4085	4085	0
353	20240102	132500	76996700	4085	4085	4085	4085	1
354	20240102	132400	76992615	4085	4085	4085	4085	1
355	20240102	132300	76988530	4085	4085	4085	4085	123
356	20240102	132200	76486075	4085	4085	4085	4085	1
357	20240102	132100	76481990	4085	4085	4085	4085	1
358	20240102	132000	76477905	4090	4090	4090	4090	0
359	20240102	131900	76477905	4090	4090	4090	4090	0
360	20240102	131800	76477905	4090	4090	4090	4090	1
361	20240102	131700	76473815	4085	4080	4085	4080	494
362	20240102	131600	74455855	4080	4080	4080	4080	0
363	20240102	131500	74455855	4080	4080	4080	4080	0
364	20240102	131400	74455855	4080	4080	4080	4080	0
365	20240102	131300	74455855	4080	4080	4080	4080	0
366	20240102	131200	74455855	4080	4085	4085	4080	126
367	20240102	131100	73941385	4085	4085	4085	4085	163
368	20240102	131000	73275530	4085	4090	4090	4085	4
369	20240102	130900	73259185	4085	4085	4085	4085	0
370	20240102	130800	73259185	4085	4085	4085	4085	1
371	20240102	130700	73255100	4090	4090	4090	4090	0
372	20240102	130600	73255100	4090	4090	4090	4090	1
373	20240102	130500	73251010	4080	4090	4090	4080	39
374	20240102	130400	73091510	4090	4090	4090	4090	0
375	20240102	130300	73091510	4090	4090	4090	4090	0
376	20240102	130200	73091510	4090	4090	4090	4090	1
377	20240102	130100	73087420	4085	4085	4085	4085	20
378	20240102	130000	73005720	4085	4085	4085	4085	0
379	20240102	125900	73005720	4085	4085	4085	4085	20
380	20240102	125800	72924020	4095	4095	4095	4095	0
381	20240102	125700	72924020	4095	4095	4095	4095	0
382	20240102	125600	72924020	4095	4080	4095	4075	7
383	20240102	125500	72895455	4090	4080	4090	4080	91
384	20240102	125400	72523605	4085	4080	4085	4080	3000
385	20240102	125300	60269520	4075	4075	4075	4075	287
386	20240102	125200	59099995	4070	4070	4070	4070	5
387	20240102	125100	59079645	4070	4070	4070	4070	0
388	20240102	125000	59079645	4070	4070	4070	4070	15
389	20240102	124900	59018595	4075	4075	4075	4075	0
390	20240102	124800	59018595	4075	4075	4075	4075	0
391	20240102	124700	59018595	4075	4065	4075	4065	2
392	20240102	124600	59010455	4070	4070	4070	4070	86
393	20240102	124500	58660435	4070	4070	4070	4070	14
394	20240102	124400	58603455	4070	4070	4070	4070	0
395	20240102	124300	58603455	4070	4070	4070	4070	0
396	20240102	124200	58603455	4070	4070	4070	4070	0
397	20240102	124100	58603455	4070	4070	4070	4070	0
398	20240102	124000	58603455	4070	4070	4070	4070	122
399	20240102	123900	58106915	4070	4070	4070	4070	0
400	20240102	123800	58106915	4070	4070	4070	4070	1
401	20240102	123700	58102845	4070	4070	4070	4070	0
402	20240102	123600	58102845	4070	4070	4070	4070	0
403	20240102	123500	58102845	4070	4070	4070	4070	0
404	20240102	123400	58102845	4070	4070	4070	4070	1032
405	20240102	123300	53902605	4065	4065	4065	4065	0
406	20240102	123200	53902605	4065	4065	4065	4065	2
407	20240102	123100	53894475	4070	4070	4070	4070	0
408	20240102	123000	53894475	4070	4070	4070	4070	0
409	20240102	122900	53894475	4070	4070	4070	4070	1
410	20240102	122800	53890405	4065	4065	4065	4065	0
411	20240102	122700	53890405	4065	4065	4065	4065	533
412	20240102	122600	51723760	4060	4060	4060	4060	0
413	20240102	122500	51723760	4060	4060	4060	4060	18
414	20240102	122400	51650680	4060	4065	4065	4060	40
415	20240102	122300	51488220	4065	4065	4065	4065	455
416	20240102	122200	49638645	4065	4065	4065	4065	124
417	20240102	122100	49134585	4065	4065	4065	4065	0
418	20240102	122000	49134585	4065	4065	4065	4065	0
419	20240102	121900	49134585	4065	4065	4065	4065	0
420	20240102	121800	49134585	4065	4065	4065	4065	0
421	20240102	121700	49134585	4065	4065	4065	4065	0
422	20240102	121600	49134585	4065	4065	4065	4065	0
423	20240102	121500	49134585	4065	4065	4065	4065	0
424	20240102	121400	49134585	4065	4065	4065	4065	0
425	20240102	121300	49134585	4065	4070	4070	4065	24
426	20240102	121200	49037020	4065	4065	4065	4065	0
427	20240102	121100	49037020	4065	4065	4065	4065	4
428	20240102	121000	49020760	4070	4070	4070	4070	0
429	20240102	120900	49020760	4070	4065	4070	4065	2
430	20240102	120800	49012625	4070	4070	4070	4070	357
431	20240102	120700	47559635	4065	4065	4065	4065	1
432	20240102	120600	47555570	4065	4065	4065	4065	0
433	20240102	120500	47555570	4065	4065	4065	4065	0
434	20240102	120400	47555570	4065	4065	4065	4065	0
435	20240102	120300	47555570	4065	4065	4065	4065	0
436	20240102	120200	47555570	4065	4065	4065	4065	670
437	20240102	120100	44832020	4065	4065	4065	4065	24
438	20240102	120000	44734460	4065	4065	4065	4065	106
439	20240102	115900	44303570	4065	4065	4065	4065	0
440	20240102	115800	44303570	4065	4060	4065	4060	2
441	20240102	115700	44295445	4065	4065	4065	4065	0
442	20240102	115600	44295445	4065	4065	4065	4065	1706
443	20240102	115500	37360555	4065	4065	4065	4065	100
444	20240102	115400	36954055	4065	4065	4065	4065	0
445	20240102	115300	36954055	4065	4065	4065	4065	1
446	20240102	115200	36949990	4060	4055	4060	4055	907
447	20240102	115100	33269070	4050	4050	4050	4050	363
448	20240102	115000	31798920	4050	4050	4050	4050	1000
449	20240102	114900	27748920	4050	4050	4050	4050	0
450	20240102	114800	27748920	4050	4050	4050	4050	0
451	20240102	114700	27748920	4050	4050	4050	4050	0
452	20240102	114600	27748920	4050	4050	4050	4050	0
453	20240102	114500	27748920	4050	4050	4050	4050	0
454	20240102	114400	27748920	4050	4050	4050	4050	0
455	20240102	114300	27748920	4050	4050	4050	4050	50
456	20240102	114200	27546420	4050	4050	4050	4050	0
457	20240102	114100	27546420	4050	4050	4050	4050	0
458	20240102	114000	27546420	4050	4050	4050	4050	0
459	20240102	113900	27546420	4050	4050	4050	4050	0
460	20240102	113800	27546420	4050	4050	4050	4050	0
461	20240102	113700	27546420	4050	4045	4050	4045	50
462	20240102	113600	27344165	4045	4045	4045	4045	0
463	20240102	113500	27344165	4045	4045	4045	4045	1
464	20240102	113400	27340120	4045	4045	4045	4045	0
465	20240102	113300	27340120	4045	4045	4045	4045	50
466	20240102	113200	27137870	4045	4045	4045	4045	0
467	20240102	113100	27137870	4045	4045	4045	4045	0
468	20240102	113000	27137870	4045	4045	4045	4045	0
469	20240102	112900	27137870	4045	4045	4045	4045	0
470	20240102	112800	27137870	4045	4045	4045	4045	0
471	20240102	112700	27137870	4045	4045	4045	4045	0
472	20240102	112600	27137870	4045	4050	4050	4045	14
473	20240102	112500	27081195	4050	4050	4050	4050	0
474	20240102	112400	27081195	4050	4050	4050	4050	12
475	20240102	112300	27032595	4050	4050	4050	4050	0
476	20240102	112200	27032595	4050	4050	4050	4050	0
477	20240102	112100	27032595	4050	4050	4050	4050	0
478	20240102	112000	27032595	4050	4050	4050	4050	0
479	20240102	111900	27032595	4050	4050	4050	4050	0
480	20240102	111800	27032595	4050	4050	4050	4050	0
481	20240102	111700	27032595	4050	4050	4050	4050	0
482	20240102	111600	27032595	4050	4050	4050	4050	0
483	20240102	111500	27032595	4050	4050	4050	4050	0
484	20240102	111400	27032595	4050	4050	4050	4050	0
485	20240102	111300	27032595	4050	4050	4050	4050	0
486	20240102	111200	27032595	4050	4025	4050	4025	127
487	20240102	111100	26521145	4045	4045	4045	4045	0
488	20240102	111000	26521145	4045	4045	4045	4045	0
489	20240102	110900	26521145	4045	4045	4045	4045	0
490	20240102	110800	26521145	4045	4045	4045	4045	0
491	20240102	110700	26521145	4045	4045	4045	4045	0
492	20240102	110600	26521145	4045	4045	4045	4045	2
493	20240102	110500	26513055	4015	4015	4015	4015	0
494	20240102	110400	26513055	4015	4015	4015	4015	0
495	20240102	110300	26513055	4015	4035	4035	4015	700
496	20240102	110200	23691275	4055	4045	4055	4045	2
497	20240102	110100	23683175	4045	4045	4045	4045	82
498	20240102	110000	23351485	4045	4045	4045	4045	0
499	20240102	105900	23351485	4045	4045	4045	4045	0
500	20240102	105800	23351485	4045	4035	4045	4035	11
501	20240102	105700	23307090	4035	4035	4035	4035	0
502	20240102	105600	23307090	4035	4040	4040	4035	400
503	20240102	105500	21693085	4040	4040	4040	4040	0
504	20240102	105400	21693085	4040	4040	4040	4040	2
505	20240102	105300	21685005	4045	4045	4045	4045	0
506	20240102	105200	21685005	4045	4045	4045	4045	0
507	20240102	105100	21685005	4045	4045	4045	4045	1
508	20240102	105000	21680960	4045	4045	4045	4045	1
509	20240102	104900	21676915	4040	4040	4040	4040	100
510	20240102	104800	21272915	4045	4045	4045	4045	0
511	20240102	104700	21272915	4045	4045	4045	4045	1
512	20240102	104600	21268870	4045	4045	4045	4045	0
513	20240102	104500	21268870	4045	4040	4045	4040	2
514	20240102	104400	21260785	4045	4045	4045	4045	0
515	20240102	104300	21260785	4045	4040	4045	4040	265
516	20240102	104200	20190180	4045	4045	4045	4045	0
517	20240102	104100	20190180	4045	4050	4050	4045	216
518	20240102	104000	19316455	4050	4055	4055	4050	26
519	20240102	103900	19211150	4050	4050	4050	4050	2
520	20240102	103800	19203050	4055	4055	4055	4055	0
521	20240102	103700	19203050	4055	4055	4055	4055	0
522	20240102	103600	19203050	4055	4055	4055	4055	1
523	20240102	103500	19198995	4060	4060	4060	4060	0
524	20240102	103400	19198995	4060	4060	4060	4060	1
525	20240102	103300	19194935	4050	4055	4055	4050	249
526	20240102	103200	18185485	4065	4055	4065	4055	3
527	20240102	103100	18173305	4065	4065	4065	4065	0
528	20240102	103000	18173305	4065	4065	4065	4065	0
529	20240102	102900	18173305	4065	4065	4065	4065	0
530	20240102	102800	18173305	4065	4065	4065	4065	1
531	20240102	102700	18169240	4045	4045	4045	4045	0
532	20240102	102600	18169240	4045	4045	4045	4045	68
533	20240102	102500	17894180	4065	4065	4065	4065	0
534	20240102	102400	17894180	4065	4065	4065	4065	0
535	20240102	102300	17894180	4065	4065	4065	4065	0
536	20240102	102200	17894180	4065	4065	4065	4065	1
537	20240102	102100	17890115	4040	4040	4040	4040	0
538	20240102	102000	17890115	4040	4045	4045	4040	1000
539	20240102	101900	13848070	4065	4065	4065	4065	0
540	20240102	101800	13848070	4065	4065	4065	4065	0
541	20240102	101700	13848070	4065	4065	4065	4065	0
542	20240102	101600	13848070	4065	4065	4065	4065	0
543	20240102	101500	13848070	4065	4050	4065	4040	510
544	20240102	101400	11784265	4050	4050	4050	4050	71
545	20240102	101300	11496715	4050	4050	4050	4050	0
546	20240102	101200	11496715	4050	4050	4050	4050	0
547	20240102	101100	11496715	4050	4055	4055	4050	665
548	20240102	101000	8800150	4055	4055	4060	4055	1520
549	20240102	100900	2631050	4060	4060	4060	4060	252
550	20240102	100800	1607930	4065	4065	4065	4065	2
551	20240102	100700	1599800	4065	4065	4065	4065	0
552	20240102	100600	1599800	4065	4065	4065	4065	16
553	20240102	100500	1534760	4060	4060	4060	4060	5
554	20240102	100400	1514460	4070	4070	4070	4070	2
555	20240102	100300	1506320	4070	4060	4070	4060	7
556	20240102	100200	1477880	4060	4060	4070	4060	14
557	20240102	100100	1421030	4070	4070	4070	4070	3
558	20240102	100000	1408820	4060	4060	4060	4060	347