KissMeData/023000/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190700	34104700	2985	2985	2985	2985	180
3	20240105	190600	34104700	2985	2985	2985	2985	0
4	20240105	190500	34104700	2985	2985	2985	2985	0
5	20240105	190400	34104700	2985	2985	2985	2985	0
6	20240105	190300	34104700	2985	2985	2985	2985	0
7	20240105	190200	34104700	2985	2985	2985	2985	0
8	20240105	190100	34104700	2985	2985	2985	2985	0
9	20240105	190000	34104700	2985	2985	2985	2985	0
10	20240105	185900	34104700	2985	2985	2985	2985	0
11	20240105	185800	34104700	2985	2985	2985	2985	0
12	20240105	185700	34104700	2985	2985	2985	2985	0
13	20240105	185600	34104700	2985	2985	2985	2985	0
14	20240105	185500	34104700	2985	2985	2985	2985	0
15	20240105	185400	34104700	2985	2985	2985	2985	0
16	20240105	185300	34104700	2985	2985	2985	2985	0
17	20240105	185200	34104700	2985	2985	2985	2985	0
18	20240105	185100	34104700	2985	2985	2985	2985	0
19	20240105	185000	34104700	2985	2985	2985	2985	0
20	20240105	184900	34104700	2985	2985	2985	2985	0
21	20240105	184800	34104700	2985	2985	2985	2985	0
22	20240105	184700	34104700	2985	2985	2985	2985	0
23	20240105	184600	34104700	2985	2985	2985	2985	0
24	20240105	184500	34104700	2985	2985	2985	2985	0
25	20240105	184400	34104700	2985	2985	2985	2985	0
26	20240105	184300	34104700	2985	2985	2985	2985	0
27	20240105	184200	34104700	2985	2985	2985	2985	0
28	20240105	184100	34104700	2985	2985	2985	2985	0
29	20240105	184000	34104700	2985	2985	2985	2985	0
30	20240105	183900	34104700	2985	2985	2985	2985	0
31	20240105	183800	34104700	2985	2985	2985	2985	0
32	20240105	183700	34104700	2985	2985	2985	2985	180
33	20240105	183600	34104700	2985	2985	2985	2985	0
34	20240105	183500	34104700	2985	2985	2985	2985	0
35	20240105	183400	34104700	2985	2985	2985	2985	0
36	20240105	183300	34104700	2985	2985	2985	2985	0
37	20240105	183200	34104700	2985	2985	2985	2985	0
38	20240105	183100	34104700	2985	2985	2985	2985	0
39	20240105	183000	34104700	2985	2985	2985	2985	0
40	20240105	182900	34104700	2985	2985	2985	2985	0
41	20240105	182800	34104700	2985	2985	2985	2985	0
42	20240105	182700	34104700	2985	2985	2985	2985	0
43	20240105	182600	34104700	2985	2985	2985	2985	0
44	20240105	182500	34104700	2985	2985	2985	2985	0
45	20240105	182400	34104700	2985	2985	2985	2985	0
46	20240105	182300	34104700	2985	2985	2985	2985	0
47	20240105	182200	34104700	2985	2985	2985	2985	0
48	20240105	182100	34104700	2985	2985	2985	2985	0
49	20240105	182000	34104700	2985	2985	2985	2985	0
50	20240105	181900	34104700	2985	2985	2985	2985	0
51	20240105	181800	34104700	2985	2985	2985	2985	0
52	20240105	181700	34104700	2985	2985	2985	2985	0
53	20240105	181600	34104700	2985	2985	2985	2985	0
54	20240105	181500	34104700	2985	2985	2985	2985	0
55	20240105	181400	34104700	2985	2985	2985	2985	0
56	20240105	181300	34104700	2985	2985	2985	2985	0
57	20240105	181200	34104700	2985	2985	2985	2985	0
58	20240105	181100	34104700	2985	2985	2985	2985	0
59	20240105	181000	34104700	2985	2985	2985	2985	0
60	20240105	180900	34104700	2985	2985	2985	2985	0
61	20240105	180800	34104700	2985	2985	2985	2985	0
62	20240105	180700	34104700	2985	2985	2985	2985	180
63	20240105	180600	34104700	2985	2985	2985	2985	0
64	20240105	180500	34104700	2985	2985	2985	2985	0
65	20240105	180400	34104700	2985	2985	2985	2985	0
66	20240105	180300	34104700	2985	2985	2985	2985	0
67	20240105	180200	34104700	2985	2985	2985	2985	0
68	20240105	180100	34104700	2985	2985	2985	2985	0
69	20240105	180000	34104700	2985	2985	2985	2985	0
70	20240105	175900	34104700	2985	2985	2985	2985	0
71	20240105	175800	34104700	2985	2985	2985	2985	0
72	20240105	175700	34104700	2985	2985	2985	2985	0
73	20240105	175600	34104700	2985	2985	2985	2985	0
74	20240105	175500	34104700	2985	2985	2985	2985	0
75	20240105	175400	34104700	2985	2985	2985	2985	0
76	20240105	175300	34104700	2985	2985	2985	2985	0
77	20240105	175200	34104700	2985	2985	2985	2985	0
78	20240105	175100	34104700	2985	2985	2985	2985	0
79	20240105	175000	34104700	2985	2985	2985	2985	0
80	20240105	174900	34104700	2985	2985	2985	2985	0
81	20240105	174800	34104700	2985	2985	2985	2985	0
82	20240105	174700	34104700	2985	2985	2985	2985	0
83	20240105	174600	34104700	2985	2985	2985	2985	0
84	20240105	174500	34104700	2985	2985	2985	2985	0
85	20240105	174400	34104700	2985	2985	2985	2985	0
86	20240105	174300	34104700	2985	2985	2985	2985	0
87	20240105	174200	34104700	2985	2985	2985	2985	0
88	20240105	174100	34104700	2985	2985	2985	2985	0
89	20240105	174000	34104700	2985	2985	2985	2985	0
90	20240105	173900	34104700	2985	2985	2985	2985	0
91	20240105	173800	34104700	2985	2985	2985	2985	0
92	20240105	173700	34104700	2985	2985	2985	2985	180
93	20240105	173600	34104700	2985	2985	2985	2985	0
94	20240105	173500	34104700	2985	2985	2985	2985	0
95	20240105	173400	34104700	2985	2985	2985	2985	0
96	20240105	173300	34104700	2985	2985	2985	2985	0
97	20240105	173200	34104700	2985	2985	2985	2985	0
98	20240105	173100	34104700	2985	2985	2985	2985	0
99	20240105	173000	34104700	2985	2985	2985	2985	0
100	20240105	172900	34104700	2985	2985	2985	2985	0
101	20240105	172800	34104700	2985	2985	2985	2985	0
102	20240105	172700	34104700	2985	2985	2985	2985	0
103	20240105	172600	34104700	2985	2985	2985	2985	0
104	20240105	172500	34104700	2985	2985	2985	2985	0
105	20240105	172400	34104700	2985	2985	2985	2985	0
106	20240105	172300	34104700	2985	2985	2985	2985	0
107	20240105	172200	34104700	2985	2985	2985	2985	0
108	20240105	172100	34104700	2985	2985	2985	2985	0
109	20240105	172000	34104700	2985	2985	2985	2985	0
110	20240105	171900	34104700	2985	2985	2985	2985	0
111	20240105	171800	34104700	2985	2985	2985	2985	0
112	20240105	171700	34104700	2985	2985	2985	2985	0
113	20240105	171600	34104700	2985	2985	2985	2985	0
114	20240105	171500	34104700	2985	2985	2985	2985	0
115	20240105	171400	34104700	2985	2985	2985	2985	0
116	20240105	171300	34104700	2985	2985	2985	2985	0
117	20240105	171200	34104700	2985	2985	2985	2985	0
118	20240105	171100	34104700	2985	2985	2985	2985	0
119	20240105	171000	34104700	2985	2985	2985	2985	0
120	20240105	170900	34104700	2985	2985	2985	2985	0
121	20240105	170800	34104700	2985	2985	2985	2985	0
122	20240105	170700	34104700	2985	2985	2985	2985	180
123	20240105	170600	34104700	2985	2985	2985	2985	0
124	20240105	170500	34104700	2985	2985	2985	2985	0
125	20240105	170400	34104700	2985	2985	2985	2985	0
126	20240105	170300	34104700	2985	2985	2985	2985	0
127	20240105	170200	34104700	2985	2985	2985	2985	0
128	20240105	170100	34104700	2985	2985	2985	2985	0
129	20240105	170000	34104700	2985	2985	2985	2985	0
130	20240105	165900	34104700	2985	2985	2985	2985	0
131	20240105	165800	34104700	2985	2985	2985	2985	0
132	20240105	165700	34104700	2985	2985	2985	2985	0
133	20240105	165600	34104700	2985	2985	2985	2985	0
134	20240105	165500	34104700	2985	2985	2985	2985	0
135	20240105	165400	34104700	2985	2985	2985	2985	0
136	20240105	165300	34104700	2985	2985	2985	2985	0
137	20240105	165200	34104700	2985	2985	2985	2985	0
138	20240105	165100	34104700	2985	2985	2985	2985	0
139	20240105	165000	34104700	2985	2985	2985	2985	0
140	20240105	164900	34104700	2985	2985	2985	2985	0
141	20240105	164800	34104700	2985	2985	2985	2985	0
142	20240105	164700	34104700	2985	2985	2985	2985	0
143	20240105	164600	34104700	2985	2985	2985	2985	0
144	20240105	164500	34104700	2985	2985	2985	2985	0
145	20240105	164400	34104700	2985	2985	2985	2985	0
146	20240105	164300	34104700	2985	2985	2985	2985	0
147	20240105	164200	34104700	2985	2985	2985	2985	0
148	20240105	164100	34104700	2985	2985	2985	2985	0
149	20240105	164000	34104700	2985	2985	2985	2985	0
150	20240105	163900	34104700	2985	2985	2985	2985	0
151	20240105	163800	34104700	2985	2985	2985	2985	0
152	20240105	163700	34104700	2985	2985	2985	2985	180
153	20240105	163600	34104700	2985	2985	2985	2985	0
154	20240105	163500	34104700	2985	2985	2985	2985	0
155	20240105	163400	34104700	2985	2985	2985	2985	0
156	20240105	163300	34104700	2985	2985	2985	2985	0
157	20240105	163200	34104700	2985	2985	2985	2985	0
158	20240105	163100	34104700	2985	2985	2985	2985	0
159	20240105	163000	34104700	2985	2985	2985	2985	0
160	20240105	162900	34104700	2985	2985	2985	2985	0
161	20240105	162800	34104700	2985	2985	2985	2985	0
162	20240105	162700	34104700	2985	2985	2985	2985	0
163	20240105	162600	34104700	2985	2985	2985	2985	0
164	20240105	162500	34104700	2985	2985	2985	2985	0
165	20240105	162400	34104700	2985	2985	2985	2985	0
166	20240105	162300	34104700	2985	2985	2985	2985	0
167	20240105	162200	34104700	2985	2985	2985	2985	0
168	20240105	162100	34104700	2985	2985	2985	2985	0
169	20240105	162000	34104700	2985	2985	2985	2985	0
170	20240105	161900	34104700	2985	2985	2985	2985	0
171	20240105	161800	34104700	2985	2985	2985	2985	0
172	20240105	161700	34104700	2985	2985	2985	2985	0
173	20240105	161600	34104700	2985	2985	2985	2985	0
174	20240105	161500	34104700	2985	2985	2985	2985	0
175	20240105	161400	34104700	2985	2985	2985	2985	0
176	20240105	161300	34104700	2985	2985	2985	2985	0
177	20240105	161200	34104700	2985	2985	2985	2985	0
178	20240105	161100	34104700	2985	2985	2985	2985	0
179	20240105	161000	34104700	2985	2985	2985	2985	0
180	20240105	160900	34104700	2985	2985	2985	2985	0
181	20240105	160800	34104700	2985	2985	2985	2985	0
182	20240105	160700	34104700	2985	2985	2985	2985	180
183	20240105	160600	34104700	2985	2985	2985	2985	0
184	20240105	160500	34104700	2985	2985	2985	2985	0
185	20240105	160400	34104700	2985	2985	2985	2985	0
186	20240105	160300	34104700	2985	2985	2985	2985	0
187	20240105	160200	34104700	2985	2985	2985	2985	0
188	20240105	160100	34104700	2985	2985	2985	2985	0
189	20240105	160000	34104700	2985	2985	2985	2985	0
190	20240105	155900	34104700	2985	2985	2985	2985	0
191	20240105	155800	34104700	2985	2985	2985	2985	0
192	20240105	155700	34104700	2985	2985	2985	2985	0
193	20240105	155600	34104700	2985	2985	2985	2985	0
194	20240105	155500	34104700	2985	2985	2985	2985	0
195	20240105	155400	34104700	2985	2985	2985	2985	0
196	20240105	155300	34104700	2985	2985	2985	2985	0
197	20240105	155200	34104700	2985	2985	2985	2985	0
198	20240105	155100	34104700	2985	2985	2985	2985	0
199	20240105	155000	34104700	2985	2985	2985	2985	0
200	20240105	154900	34104700	2985	2985	2985	2985	0
201	20240105	154800	34104700	2985	2985	2985	2985	0
202	20240105	154700	34104700	2985	2985	2985	2985	0
203	20240105	154600	34104700	2985	2985	2985	2985	0
204	20240105	154500	34104700	2985	2985	2985	2985	0
205	20240105	154400	34104700	2985	2985	2985	2985	0
206	20240105	154300	34104700	2985	2985	2985	2985	0
207	20240105	154200	34104700	2985	2985	2985	2985	0
208	20240105	154100	34104700	2985	2985	2985	2985	0
209	20240105	154000	34104700	2985	2985	2985	2985	0
210	20240105	153900	34104700	2985	2985	2985	2985	0
211	20240105	153800	34104700	2985	2985	2985	2985	0
212	20240105	153700	34104700	2985	2985	2985	2985	180
213	20240105	153600	34104700	2985	2985	2985	2985	0
214	20240105	153500	34104700	2985	2985	2985	2985	0
215	20240105	153400	34104700	2985	2985	2985	2985	0
216	20240105	153300	34104700	2985	2985	2985	2985	0
217	20240105	153200	34104700	2985	2985	2985	2985	0
218	20240105	153100	34104700	2985	2985	2985	2985	0
219	20240105	153000	34104700	2985	2985	2985	2985	180
220	20240105	152900	33567400	2985	2985	2985	2985	0
221	20240105	152800	33567400	2985	2985	2985	2985	0
222	20240105	152700	33567400	2985	2985	2985	2985	0
223	20240105	152600	33567400	2985	2985	2985	2985	0
224	20240105	152500	33567400	2985	2985	2985	2985	0
225	20240105	152400	33567400	2985	2985	2985	2985	0
226	20240105	152300	33567400	2985	2985	2985	2985	0
227	20240105	152200	33567400	2985	2985	2985	2985	0
228	20240105	152100	33567400	2985	2985	2985	2985	0
229	20240105	152000	33567400	2985	2985	2985	2985	0
230	20240105	151900	33567400	2985	2985	2985	2985	0
231	20240105	151800	33567400	2985	2985	2985	2985	170
232	20240105	151700	33059950	2985	2985	2985	2985	0
233	20240105	151600	33059950	2985	2985	2985	2985	8
234	20240105	151500	33036070	2990	2990	2990	2990	0
235	20240105	151400	33036070	2990	2990	2990	2990	0
236	20240105	151300	33036070	2990	2990	2990	2990	0
237	20240105	151200	33036070	2990	2990	2990	2990	0
238	20240105	151100	33036070	2990	2990	2990	2990	0
239	20240105	151000	33036070	2990	2990	2990	2990	0
240	20240105	150900	33036070	2990	2990	2990	2990	0
241	20240105	150800	33036070	2990	2990	2990	2990	2
242	20240105	150700	33030090	2995	2995	2995	2995	0
243	20240105	150600	33030090	2995	2995	2995	2995	0
244	20240105	150500	33030090	2995	2995	2995	2995	0
245	20240105	150400	33030090	2995	2995	2995	2995	0
246	20240105	150300	33030090	2995	2995	2995	2995	0
247	20240105	150200	33030090	2995	2995	2995	2995	0
248	20240105	150100	33030090	2995	2995	2995	2995	0
249	20240105	150000	33030090	2995	2995	2995	2995	0
250	20240105	145900	33030090	2995	2995	2995	2995	0
251	20240105	145800	33030090	2995	2995	2995	2995	0
252	20240105	145700	33030090	2995	2995	2995	2995	0
253	20240105	145600	33030090	2995	2995	2995	2995	0
254	20240105	145500	33030090	2995	2995	2995	2995	0
255	20240105	145400	33030090	2995	2995	2995	2995	0
256	20240105	145300	33030090	2995	2990	2995	2990	3
257	20240105	145200	33021115	2995	2995	2995	2995	0
258	20240105	145100	33021115	2995	2995	2995	2995	0
259	20240105	145000	33021115	2995	2995	2995	2985	3
260	20240105	144900	33012140	2990	2990	2990	2990	0
261	20240105	144800	33012140	2990	2990	2990	2990	0
262	20240105	144700	33012140	2990	2990	2990	2990	0
263	20240105	144600	33012140	2990	2990	2990	2990	0
264	20240105	144500	33012140	2990	2990	2990	2990	0
265	20240105	144400	33012140	2990	2990	2990	2990	0
266	20240105	144300	33012140	2990	2990	2990	2990	0
267	20240105	144200	33012140	2990	2990	2990	2990	0
268	20240105	144100	33012140	2990	2995	2995	2990	8
269	20240105	144000	32988210	3015	3015	3015	3015	0
270	20240105	143900	32988210	3015	2995	3015	2995	1669
271	20240105	143800	27973205	3000	2990	3000	2990	168
272	20240105	143700	27470035	2990	2990	2995	2990	16
273	20240105	143600	27422185	2990	2990	2990	2990	25
274	20240105	143500	27347435	2995	2990	2995	2990	2
275	20240105	143400	27341450	2990	2990	2990	2990	0
276	20240105	143300	27341450	2990	2990	2990	2990	0
277	20240105	143200	27341450	2990	2990	2990	2990	2
278	20240105	143100	27335470	2995	2990	2995	2990	13
279	20240105	143000	27296595	2995	2990	2995	2990	1000
280	20240105	142900	24302370	2985	2985	2985	2985	0
281	20240105	142800	24302370	2985	2985	2985	2985	18
282	20240105	142700	24248640	2985	2985	2985	2985	0
283	20240105	142600	24248640	2985	2985	2985	2985	0
284	20240105	142500	24248640	2985	2985	2985	2985	0
285	20240105	142400	24248640	2985	2985	2985	2985	0
286	20240105	142300	24248640	2985	2985	2985	2985	1
287	20240105	142200	24245655	2995	2985	2995	2985	907
288	20240105	142100	21530065	2995	2995	2995	2995	0
289	20240105	142000	21530065	2995	2995	2995	2995	0
290	20240105	141900	21530065	2995	2995	2995	2995	0
291	20240105	141800	21530065	2995	2995	2995	2995	0
292	20240105	141700	21530065	2995	2995	2995	2995	0
293	20240105	141600	21530065	2995	2995	2995	2995	0
294	20240105	141500	21530065	2995	2995	2995	2995	0
295	20240105	141400	21530065	2995	2985	2995	2985	14
296	20240105	141300	21488205	2985	2985	2985	2985	1
297	20240105	141200	21485220	2990	2985	2990	2985	2
298	20240105	141100	21479245	2990	2985	2990	2985	102
299	20240105	141000	21174275	2990	2990	2990	2990	0
300	20240105	140900	21174275	2990	2985	2990	2985	2
301	20240105	140800	21168300	2980	2980	2980	2980	100
302	20240105	140700	20870300	2990	2985	2990	2985	2
303	20240105	140600	20864325	2985	2985	2985	2985	2
304	20240105	140500	20858355	2985	2985	2985	2985	0
305	20240105	140400	20858355	2985	2985	2985	2985	0
306	20240105	140300	20858355	2985	2985	2985	2985	0
307	20240105	140200	20858355	2985	2985	2985	2985	0
308	20240105	140100	20858355	2985	2985	2985	2985	115
309	20240105	140000	20515080	2985	2985	2985	2985	1
310	20240105	135900	20512095	2985	2985	2985	2985	0
311	20240105	135800	20512095	2985	2985	2985	2985	0
312	20240105	135700	20512095	2985	2985	2985	2985	0
313	20240105	135600	20512095	2985	2985	2985	2985	0
314	20240105	135500	20512095	2985	2985	2985	2985	0
315	20240105	135400	20512095	2985	2985	2985	2985	0
316	20240105	135300	20512095	2985	2985	2985	2985	0
317	20240105	135200	20512095	2985	2985	2985	2985	0
318	20240105	135100	20512095	2985	2985	2985	2985	0
319	20240105	135000	20512095	2985	2985	2985	2985	0
320	20240105	134900	20512095	2985	2980	2985	2980	2
321	20240105	134800	20506130	2985	2985	2985	2985	0
322	20240105	134700	20506130	2985	2985	2985	2985	0
323	20240105	134600	20506130	2985	2985	2985	2985	0
324	20240105	134500	20506130	2985	2985	2985	2985	0
325	20240105	134400	20506130	2985	2985	2985	2985	0
326	20240105	134300	20506130	2985	2985	2985	2985	0
327	20240105	134200	20506130	2985	2980	2985	2980	2
328	20240105	134100	20500165	2980	2980	2980	2980	20
329	20240105	134000	20440565	2980	2980	2980	2980	0
330	20240105	133900	20440565	2980	2980	2980	2980	0
331	20240105	133800	20440565	2980	2980	2980	2980	0
332	20240105	133700	20440565	2980	2980	2980	2980	0
333	20240105	133600	20440565	2980	2980	2980	2980	0
334	20240105	133500	20440565	2980	2980	2980	2980	0
335	20240105	133400	20440565	2980	2980	2980	2980	0
336	20240105	133300	20440565	2980	2980	2980	2980	0
337	20240105	133200	20440565	2980	2980	2980	2980	0
338	20240105	133100	20440565	2980	2980	2980	2980	0
339	20240105	133000	20440565	2980	2980	2980	2980	0
340	20240105	132900	20440565	2980	2980	2980	2980	0
341	20240105	132800	20440565	2980	2980	2980	2980	0
342	20240105	132700	20440565	2980	2980	2980	2980	0
343	20240105	132600	20440565	2980	2980	2980	2980	0
344	20240105	132500	20440565	2980	2980	2980	2980	0
345	20240105	132400	20440565	2980	2980	2980	2980	0
346	20240105	132300	20440565	2980	2980	2980	2980	0
347	20240105	132200	20440565	2980	2980	2980	2980	0
348	20240105	132100	20440565	2980	2980	2980	2980	0
349	20240105	132000	20440565	2980	2980	2980	2980	0
350	20240105	131900	20440565	2980	2980	2980	2980	0
351	20240105	131800	20440565	2980	2980	2980	2980	0
352	20240105	131700	20440565	2980	2980	2980	2980	0
353	20240105	131600	20440565	2980	2980	2980	2980	0
354	20240105	131500	20440565	2980	2980	2980	2980	0
355	20240105	131400	20440565	2980	2980	2980	2980	118
356	20240105	131300	20088925	2985	2985	2985	2985	0
357	20240105	131200	20088925	2985	2980	2985	2980	293
358	20240105	131100	19215775	2985	2985	2985	2985	0
359	20240105	131000	19215775	2985	2985	2985	2985	33
360	20240105	130900	19117270	2990	2990	2990	2990	222
361	20240105	130800	18453490	2995	2995	2995	2995	0
362	20240105	130700	18453490	2995	2995	2995	2995	0
363	20240105	130600	18453490	2995	2995	2995	2995	11
364	20240105	130500	18420545	2995	2995	2995	2995	2
365	20240105	130400	18414555	2995	2995	2995	2995	1
366	20240105	130300	18411560	2995	2995	2995	2995	0
367	20240105	130200	18411560	2995	2995	2995	2995	0
368	20240105	130100	18411560	2995	2995	2995	2995	0
369	20240105	130000	18411560	2995	2995	2995	2995	2
370	20240105	125900	18405570	2995	2995	2995	2995	1
371	20240105	125800	18402575	2995	2995	2995	2995	11
372	20240105	125700	18369630	2995	2995	2995	2995	0
373	20240105	125600	18369630	2995	2995	2995	2995	0
374	20240105	125500	18369630	2995	2995	2995	2995	0
375	20240105	125400	18369630	2995	2995	2995	2995	2
376	20240105	125300	18363640	2995	2990	2995	2990	133
377	20240105	125200	17965960	2990	2990	2990	2990	0
378	20240105	125100	17965960	2990	2990	2990	2990	0
379	20240105	125000	17965960	2990	2990	2990	2990	0
380	20240105	124900	17965960	2990	2990	2990	2990	0
381	20240105	124800	17965960	2990	2990	2990	2990	0
382	20240105	124700	17965960	2990	2990	2990	2990	0
383	20240105	124600	17965960	2990	2990	2990	2990	0
384	20240105	124500	17965960	2990	2990	2990	2990	0
385	20240105	124400	17965960	2990	2990	2990	2990	0
386	20240105	124300	17965960	2990	2990	2990	2990	0
387	20240105	124200	17965960	2990	2990	2990	2990	0
388	20240105	124100	17965960	2990	2990	2990	2990	11
389	20240105	124000	17933070	2990	2990	2995	2990	25
390	20240105	123900	17858315	2995	2995	2995	2995	0
391	20240105	123800	17858315	2995	2990	2995	2990	2
392	20240105	123700	17852330	2995	2995	2995	2995	0
393	20240105	123600	17852330	2995	2985	2995	2985	46
394	20240105	123500	17715010	2985	2985	2985	2985	123
395	20240105	123400	17347855	2985	2985	2985	2985	0
396	20240105	123300	17347855	2985	2985	2985	2985	5
397	20240105	123200	17332930	2985	2985	2985	2985	40
398	20240105	123100	17213530	2985	2985	2985	2985	0
399	20240105	123000	17213530	2985	2985	2985	2985	0
400	20240105	122900	17213530	2985	2985	2985	2985	0
401	20240105	122800	17213530	2985	2985	2985	2985	2
402	20240105	122700	17207560	2985	2985	2985	2985	11
403	20240105	122600	17174725	2985	2985	2985	2985	202
404	20240105	122500	16571755	2985	2985	2985	2985	167
405	20240105	122400	16073260	2985	2985	2985	2985	0
406	20240105	122300	16073260	2985	2985	2985	2985	0
407	20240105	122200	16073260	2985	2985	2985	2985	0
408	20240105	122100	16073260	2985	2985	2985	2985	0
409	20240105	122000	16073260	2985	2985	2985	2985	0
410	20240105	121900	16073260	2985	2985	2985	2985	0
411	20240105	121800	16073260	2985	2985	2985	2985	0
412	20240105	121700	16073260	2985	2985	2985	2985	0
413	20240105	121600	16073260	2985	2985	2985	2985	0
414	20240105	121500	16073260	2985	2985	2985	2985	0
415	20240105	121400	16073260	2985	2985	2985	2985	0
416	20240105	121300	16073260	2985	2985	2985	2985	0
417	20240105	121200	16073260	2985	2985	2985	2985	0
418	20240105	121100	16073260	2985	2985	2985	2985	0
419	20240105	121000	16073260	2985	2985	2985	2985	0
420	20240105	120900	16073260	2985	2985	2985	2985	0
421	20240105	120800	16073260	2985	2985	2985	2985	0
422	20240105	120700	16073260	2985	2985	2985	2985	0
423	20240105	120600	16073260	2985	2985	2985	2985	0
424	20240105	120500	16073260	2985	2985	2985	2985	0
425	20240105	120400	16073260	2985	2985	2985	2985	0
426	20240105	120300	16073260	2985	2985	2985	2985	2
427	20240105	120200	16067290	2985	2980	2985	2980	2
428	20240105	120100	16061325	2985	2985	2985	2985	0
429	20240105	120000	16061325	2985	2980	2985	2980	2
430	20240105	115900	16055360	2980	2980	2980	2980	0
431	20240105	115800	16055360	2980	2980	2980	2980	0
432	20240105	115700	16055360	2980	2980	2980	2980	1
433	20240105	115600	16052380	2980	2980	2980	2980	0
434	20240105	115500	16052380	2980	2980	2980	2980	1
435	20240105	115400	16049400	2980	2980	2980	2980	0
436	20240105	115300	16049400	2980	2980	2980	2980	1
437	20240105	115200	16046420	2985	2980	2985	2980	2
438	20240105	115100	16040455	2980	2980	2980	2980	1
439	20240105	115000	16037475	2985	2980	2985	2980	35
440	20240105	114900	15933170	2980	2980	2980	2980	3
441	20240105	114800	15924230	2980	2980	2980	2980	3
442	20240105	114700	15915290	2980	2980	2980	2980	0
443	20240105	114600	15915290	2980	2980	2980	2980	1
444	20240105	114500	15912310	2975	2975	2975	2975	1
445	20240105	114400	15909335	2975	2975	2975	2975	1
446	20240105	114300	15906360	2970	2970	2970	2970	94
447	20240105	114200	15627180	2975	2975	2975	2975	1
448	20240105	114100	15624205	2975	2975	2975	2975	4
449	20240105	114000	15612305	2975	2975	2975	2975	1
450	20240105	113900	15609330	2975	2975	2975	2975	0
451	20240105	113800	15609330	2975	2975	2975	2975	30
452	20240105	113700	15520080	2975	2970	2975	2970	106
453	20240105	113600	15205255	2975	2975	2975	2975	0
454	20240105	113500	15205255	2975	2975	2975	2975	1
455	20240105	113400	15202280	2975	2975	2975	2975	0
456	20240105	113300	15202280	2975	2975	2975	2975	1
457	20240105	113200	15199305	2975	2975	2975	2975	0
458	20240105	113100	15199305	2975	2975	2975	2975	1
459	20240105	113000	15196330	2970	2970	2970	2970	0
460	20240105	112900	15196330	2970	2975	2975	2970	440
461	20240105	112800	13888770	2980	2980	2980	2980	1
462	20240105	112700	13885790	2980	2980	2980	2980	0
463	20240105	112600	13885790	2980	2980	2980	2980	1
464	20240105	112500	13882810	2975	2975	2975	2975	1
465	20240105	112400	13879835	2980	2980	2980	2980	1
466	20240105	112300	13876855	2980	2980	2980	2980	0
467	20240105	112200	13876855	2980	2980	2980	2980	1
468	20240105	112100	13873875	2980	2980	2980	2980	0
469	20240105	112000	13873875	2980	2980	2980	2980	1
470	20240105	111900	13870895	2980	2980	2980	2980	0
471	20240105	111800	13870895	2980	2980	2980	2980	0
472	20240105	111700	13870895	2980	2980	2980	2980	1
473	20240105	111600	13867915	2980	2980	2980	2980	0
474	20240105	111500	13867915	2980	2980	2980	2980	1
475	20240105	111400	13864935	2980	2980	2980	2980	0
476	20240105	111300	13864935	2980	2980	2980	2980	21
477	20240105	111200	13802355	2980	2980	2980	2980	0
478	20240105	111100	13802355	2980	2980	2980	2980	1
479	20240105	111000	13799375	2980	2980	2980	2980	0
480	20240105	110900	13799375	2980	2980	2980	2980	0
481	20240105	110800	13799375	2980	2980	2980	2980	1
482	20240105	110700	13796395	2980	2980	2980	2980	0
483	20240105	110600	13796395	2980	2980	2980	2980	2
484	20240105	110500	13790435	2980	2980	2980	2980	0
485	20240105	110400	13790435	2980	2980	2980	2980	1
486	20240105	110300	13787455	2980	2980	2980	2980	0
487	20240105	110200	13787455	2980	2980	2980	2980	0
488	20240105	110100	13787455	2980	2980	2980	2980	0
489	20240105	110000	13787455	2980	2980	2980	2980	1
490	20240105	105900	13784475	2980	2980	2980	2980	0
491	20240105	105800	13784475	2980	2980	2980	2980	0
492	20240105	105700	13784475	2980	2980	2980	2980	1
493	20240105	105600	13781495	2980	2980	2980	2980	0
494	20240105	105500	13781495	2980	2980	2980	2980	1
495	20240105	105400	13778515	2980	2980	2980	2980	0
496	20240105	105300	13778515	2980	2980	2980	2980	1
497	20240105	105200	13775535	2980	2980	2980	2980	100
498	20240105	105100	13477535	2980	2980	2980	2980	1
499	20240105	105000	13474555	2980	2980	2980	2980	0
500	20240105	104900	13474555	2980	2980	2980	2980	0
501	20240105	104800	13474555	2980	2980	2980	2980	6
502	20240105	104700	13456675	2980	2980	2980	2980	0
503	20240105	104600	13456675	2980	2980	2980	2980	1
504	20240105	104500	13453695	2980	2980	2980	2980	0
505	20240105	104400	13453695	2980	2980	2980	2980	1
506	20240105	104300	13450715	2980	2980	2980	2980	0
507	20240105	104200	13450715	2980	2980	2980	2980	1
508	20240105	104100	13447735	2980	2980	2980	2980	0
509	20240105	104000	13447735	2980	2980	2980	2980	1
510	20240105	103900	13444755	2980	2980	2980	2980	0
511	20240105	103800	13444755	2980	2980	2980	2980	0
512	20240105	103700	13444755	2980	2980	2980	2980	1
513	20240105	103600	13441775	2980	2980	2980	2980	0
514	20240105	103500	13441775	2980	2980	2980	2980	1
515	20240105	103400	13438795	2980	2980	2980	2980	0
516	20240105	103300	13438795	2980	2980	2980	2980	2
517	20240105	103200	13432835	2980	2980	2980	2980	1
518	20240105	103100	13429855	2980	2980	2980	2980	1
519	20240105	103000	13426875	2980	2980	2980	2980	0
520	20240105	102900	13426875	2980	2980	2980	2980	0
521	20240105	102800	13426875	2980	2980	2980	2980	1
522	20240105	102700	13423895	2980	2980	2980	2980	0
523	20240105	102600	13423895	2980	2980	2980	2980	1
524	20240105	102500	13420915	2980	2980	2980	2980	0
525	20240105	102400	13420915	2980	2980	2980	2980	1
526	20240105	102300	13417935	2980	2980	2980	2980	0
527	20240105	102200	13417935	2980	2980	2980	2980	1
528	20240105	102100	13414955	2980	2980	2980	2980	0
529	20240105	102000	13414955	2980	2980	2980	2980	1
530	20240105	101900	13411975	2980	2980	2980	2980	20
531	20240105	101800	13352375	2980	2980	2980	2980	0
532	20240105	101700	13352375	2980	2975	2980	2975	2
533	20240105	101600	13346420	2975	2975	2975	2975	0
534	20240105	101500	13346420	2975	2975	2975	2975	1
535	20240105	101400	13343445	2975	2975	2975	2975	1
536	20240105	101300	13340470	2975	2975	2975	2975	1
537	20240105	101200	13337495	2980	2970	2980	2970	2
538	20240105	101100	13331545	2970	2975	2975	2970	2
539	20240105	101000	13325600	2970	2970	2970	2970	109
540	20240105	100900	13001870	2970	2995	2995	2970	2501
541	20240105	100800	5561420	2995	2995	2995	2995	0
542	20240105	100700	5561420	2995	2995	2995	2995	0
543	20240105	100600	5561420	2995	2995	2995	2995	1
544	20240105	100500	5558425	2990	2990	2990	2990	30
545	20240105	100400	5468725	2990	2990	2990	2990	2
546	20240105	100300	5462745	2985	3000	3000	2980	1136
547	20240105	100200	2074505	3000	3000	3000	3000	0
548	20240105	100100	2074505	3000	3000	3000	3000	0
549	20240105	100000	2074505	3000	3000	3000	3000	1
550	20240105	095900	2071505	3000	3000	3000	3000	0
551	20240105	095800	2071505	3000	3000	3000	3000	0
552	20240105	095700	2071505	3000	3000	3000	3000	1
553	20240105	095600	2068505	3000	3000	3000	3000	0
554	20240105	095500	2068505	3000	3000	3000	3000	1
555	20240105	095400	2065505	3000	3000	3000	3000	0
556	20240105	095300	2065505	3000	3000	3000	3000	1
557	20240105	095200	2062505	3000	3000	3000	3000	0
558	20240105	095100	2062505	3000	3000	3000	3000	1
559	20240105	095000	2059505	2995	2995	2995	2995	99
560	20240105	094900	1763000	3000	3000	3000	3000	1
561	20240105	094800	1760000	3000	3000	3000	3000	0
562	20240105	094700	1760000	3000	3000	3000	3000	0
563	20240105	094600	1760000	3000	3000	3000	3000	1
564	20240105	094500	1757000	3000	3000	3000	3000	0
565	20240105	094400	1757000	3000	3000	3000	3000	1
566	20240105	094300	1754000	3000	3000	3000	3000	0
567	20240105	094200	1754000	3000	3000	3000	3000	1
568	20240105	094100	1751000	3000	3000	3000	3000	0
569	20240105	094000	1751000	3000	3000	3000	3000	1
570	20240105	093900	1748000	2995	2995	2995	2995	0
571	20240105	093800	1748000	2995	2995	2995	2995	1
572	20240105	093700	1745005	2995	2995	2995	2995	1
573	20240105	093600	1742010	2995	2995	2995	2995	0
574	20240105	093500	1742010	2995	2995	2995	2995	1
575	20240105	093400	1739015	2995	2995	2995	2995	0
576	20240105	093300	1739015	2995	2995	2995	2995	2
577	20240105	093200	1733025	2995	2995	2995	2995	1
578	20240105	093100	1730030	3000	3000	3000	3000	1
579	20240105	093000	1727030	3000	3000	3000	3000	285
580	20240105	092900	872030	3000	3000	3000	3000	1
581	20240105	092800	869030	3000	3000	3000	3000	0
582	20240105	092700	869030	3000	3000	3000	3000	0
583	20240105	092600	869030	3000	3000	3000	3000	1
584	20240105	092500	866030	3000	3000	3000	3000	0
585	20240105	092400	866030	3000	3000	3000	3000	167
586	20240105	092300	365030	3000	3000	3000	3000	0
587	20240105	092200	365030	3000	3000	3000	3000	1
588	20240105	092100	362030	3000	3000	3000	3000	0
589	20240105	092000	362030	3000	3000	3000	3000	1
590	20240105	091900	359030	3000	3000	3000	3000	0
591	20240105	091800	359030	3000	3000	3000	3000	55
592	20240105	091700	194030	3000	3000	3000	3000	1
593	20240105	091600	191030	3000	3000	3000	3000	0
594	20240105	091500	191030	3000	2995	3000	2995	3
595	20240105	091400	182035	2995	2995	2995	2995	0
596	20240105	091300	182035	2995	2995	3005	2995	5
597	20240105	091200	167050	2990	2990	2990	2990	0
598	20240105	091100	167050	2990	2990	2990	2990	0
599	20240105	091000	167050	2990	2990	2990	2990	0
600	20240105	090900	167050	2990	2990	2990	2990	1
601	20240105	090800	164060	2995	2995	2995	2995	0
602	20240105	090700	164060	2995	2995	2995	2995	1
603	20240105	090600	161065	3005	3005	3005	3005	0
604	20240105	090500	161065	3005	3005	3005	3005	0
605	20240105	090400	161065	3005	3005	3005	3005	0
606	20240105	090300	161065	3005	3005	3005	3005	0
607	20240105	090200	161065	3005	3005	3005	3005	0
608	20240105	090100	161065	3005	3005	3005	3005	0
609	20240105	090000	161065	3005	2980	3010	2980	54