KissMeData/128540/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	202100	126200630	2860	2860	2860	2860	995
3	20240103	202000	126200630	2860	2860	2860	2860	0
4	20240103	201900	126200630	2860	2860	2860	2860	0
5	20240103	201800	126200630	2860	2860	2860	2860	0
6	20240103	201700	126200630	2860	2860	2860	2860	0
7	20240103	201600	126200630	2860	2860	2860	2860	0
8	20240103	201500	126200630	2860	2860	2860	2860	0
9	20240103	201400	126200630	2860	2860	2860	2860	0
10	20240103	201300	126200630	2860	2860	2860	2860	0
11	20240103	201200	126200630	2860	2860	2860	2860	0
12	20240103	201100	126200630	2860	2860	2860	2860	0
13	20240103	201000	126200630	2860	2860	2860	2860	0
14	20240103	200900	126200630	2860	2860	2860	2860	0
15	20240103	200800	126200630	2860	2860	2860	2860	0
16	20240103	200700	126200630	2860	2860	2860	2860	0
17	20240103	200600	126200630	2860	2860	2860	2860	0
18	20240103	200500	126200630	2860	2860	2860	2860	0
19	20240103	200400	126200630	2860	2860	2860	2860	0
20	20240103	200300	126200630	2860	2860	2860	2860	0
21	20240103	200200	126200630	2860	2860	2860	2860	0
22	20240103	200100	126200630	2860	2860	2860	2860	0
23	20240103	200000	126200630	2860	2860	2860	2860	0
24	20240103	195900	126200630	2860	2860	2860	2860	0
25	20240103	195800	126200630	2860	2860	2860	2860	0
26	20240103	195700	126200630	2860	2860	2860	2860	0
27	20240103	195600	126200630	2860	2860	2860	2860	0
28	20240103	195500	126200630	2860	2860	2860	2860	0
29	20240103	195400	126200630	2860	2860	2860	2860	0
30	20240103	195300	126200630	2860	2860	2860	2860	0
31	20240103	195200	126200630	2860	2860	2860	2860	0
32	20240103	195100	126200630	2860	2860	2860	2860	995
33	20240103	195000	126200630	2860	2860	2860	2860	0
34	20240103	194900	126200630	2860	2860	2860	2860	0
35	20240103	194800	126200630	2860	2860	2860	2860	0
36	20240103	194700	126200630	2860	2860	2860	2860	0
37	20240103	194600	126200630	2860	2860	2860	2860	0
38	20240103	194500	126200630	2860	2860	2860	2860	0
39	20240103	194400	126200630	2860	2860	2860	2860	0
40	20240103	194300	126200630	2860	2860	2860	2860	0
41	20240103	194200	126200630	2860	2860	2860	2860	0
42	20240103	194100	126200630	2860	2860	2860	2860	0
43	20240103	194000	126200630	2860	2860	2860	2860	0
44	20240103	193900	126200630	2860	2860	2860	2860	0
45	20240103	193800	126200630	2860	2860	2860	2860	0
46	20240103	193700	126200630	2860	2860	2860	2860	0
47	20240103	193600	126200630	2860	2860	2860	2860	0
48	20240103	193500	126200630	2860	2860	2860	2860	0
49	20240103	193400	126200630	2860	2860	2860	2860	0
50	20240103	193300	126200630	2860	2860	2860	2860	0
51	20240103	193200	126200630	2860	2860	2860	2860	0
52	20240103	193100	126200630	2860	2860	2860	2860	0
53	20240103	193000	126200630	2860	2860	2860	2860	0
54	20240103	192900	126200630	2860	2860	2860	2860	0
55	20240103	192800	126200630	2860	2860	2860	2860	0
56	20240103	192700	126200630	2860	2860	2860	2860	0
57	20240103	192600	126200630	2860	2860	2860	2860	0
58	20240103	192500	126200630	2860	2860	2860	2860	0
59	20240103	192400	126200630	2860	2860	2860	2860	0
60	20240103	192300	126200630	2860	2860	2860	2860	0
61	20240103	192200	126200630	2860	2860	2860	2860	0
62	20240103	192100	126200630	2860	2860	2860	2860	995
63	20240103	192000	126200630	2860	2860	2860	2860	0
64	20240103	191900	126200630	2860	2860	2860	2860	0
65	20240103	191800	126200630	2860	2860	2860	2860	0
66	20240103	191700	126200630	2860	2860	2860	2860	0
67	20240103	191600	126200630	2860	2860	2860	2860	0
68	20240103	191500	126200630	2860	2860	2860	2860	0
69	20240103	191400	126200630	2860	2860	2860	2860	0
70	20240103	191300	126200630	2860	2860	2860	2860	0
71	20240103	191200	126200630	2860	2860	2860	2860	0
72	20240103	191100	126200630	2860	2860	2860	2860	0
73	20240103	191000	126200630	2860	2860	2860	2860	0
74	20240103	190900	126200630	2860	2860	2860	2860	0
75	20240103	190800	126200630	2860	2860	2860	2860	0
76	20240103	190700	126200630	2860	2860	2860	2860	0
77	20240103	190600	126200630	2860	2860	2860	2860	0
78	20240103	190500	126200630	2860	2860	2860	2860	0
79	20240103	190400	126200630	2860	2860	2860	2860	0
80	20240103	190300	126200630	2860	2860	2860	2860	0
81	20240103	190200	126200630	2860	2860	2860	2860	0
82	20240103	190100	126200630	2860	2860	2860	2860	0
83	20240103	190000	126200630	2860	2860	2860	2860	0
84	20240103	185900	126200630	2860	2860	2860	2860	0
85	20240103	185800	126200630	2860	2860	2860	2860	0
86	20240103	185700	126200630	2860	2860	2860	2860	0
87	20240103	185600	126200630	2860	2860	2860	2860	0
88	20240103	185500	126200630	2860	2860	2860	2860	0
89	20240103	185400	126200630	2860	2860	2860	2860	0
90	20240103	185300	126200630	2860	2860	2860	2860	0
91	20240103	185200	126200630	2860	2860	2860	2860	0
92	20240103	185100	126200630	2860	2860	2860	2860	995
93	20240103	185000	126200630	2860	2860	2860	2860	0
94	20240103	184900	126200630	2860	2860	2860	2860	0
95	20240103	184800	126200630	2860	2860	2860	2860	0
96	20240103	184700	126200630	2860	2860	2860	2860	0
97	20240103	184600	126200630	2860	2860	2860	2860	0
98	20240103	184500	126200630	2860	2860	2860	2860	0
99	20240103	184400	126200630	2860	2860	2860	2860	0
100	20240103	184300	126200630	2860	2860	2860	2860	0
101	20240103	184200	126200630	2860	2860	2860	2860	0
102	20240103	184100	126200630	2860	2860	2860	2860	0
103	20240103	184000	126200630	2860	2860	2860	2860	0
104	20240103	183900	126200630	2860	2860	2860	2860	0
105	20240103	183800	126200630	2860	2860	2860	2860	0
106	20240103	183700	126200630	2860	2860	2860	2860	0
107	20240103	183600	126200630	2860	2860	2860	2860	0
108	20240103	183500	126200630	2860	2860	2860	2860	0
109	20240103	183400	126200630	2860	2860	2860	2860	0
110	20240103	183300	126200630	2860	2860	2860	2860	0
111	20240103	183200	126200630	2860	2860	2860	2860	0
112	20240103	183100	126200630	2860	2860	2860	2860	0
113	20240103	183000	126200630	2860	2860	2860	2860	0
114	20240103	182900	126200630	2860	2860	2860	2860	0
115	20240103	182800	126200630	2860	2860	2860	2860	0
116	20240103	182700	126200630	2860	2860	2860	2860	0
117	20240103	182600	126200630	2860	2860	2860	2860	0
118	20240103	182500	126200630	2860	2860	2860	2860	0
119	20240103	182400	126200630	2860	2860	2860	2860	0
120	20240103	182300	126200630	2860	2860	2860	2860	0
121	20240103	182200	126200630	2860	2860	2860	2860	0
122	20240103	182100	126200630	2860	2860	2860	2860	995
123	20240103	182000	126200630	2860	2860	2860	2860	0
124	20240103	181900	126200630	2860	2860	2860	2860	0
125	20240103	181800	126200630	2860	2860	2860	2860	0
126	20240103	181700	126200630	2860	2860	2860	2860	0
127	20240103	181600	126200630	2860	2860	2860	2860	0
128	20240103	181500	126200630	2860	2860	2860	2860	0
129	20240103	181400	126200630	2860	2860	2860	2860	0
130	20240103	181300	126200630	2860	2860	2860	2860	0
131	20240103	181200	126200630	2860	2860	2860	2860	0
132	20240103	181100	126200630	2860	2860	2860	2860	0
133	20240103	181000	126200630	2860	2860	2860	2860	0
134	20240103	180900	126200630	2860	2860	2860	2860	0
135	20240103	180800	126200630	2860	2860	2860	2860	0
136	20240103	180700	126200630	2860	2860	2860	2860	0
137	20240103	180600	126200630	2860	2860	2860	2860	0
138	20240103	180500	126200630	2860	2860	2860	2860	0
139	20240103	180400	126200630	2860	2860	2860	2860	0
140	20240103	180300	126200630	2860	2860	2860	2860	0
141	20240103	180200	126200630	2860	2860	2860	2860	0
142	20240103	180100	126200630	2860	2860	2860	2860	0
143	20240103	180000	126200630	2860	2860	2860	2860	0
144	20240103	175900	126200630	2860	2860	2860	2860	0
145	20240103	175800	126200630	2860	2860	2860	2860	0
146	20240103	175700	126200630	2860	2860	2860	2860	0
147	20240103	175600	126200630	2860	2860	2860	2860	0
148	20240103	175500	126200630	2860	2860	2860	2860	0
149	20240103	175400	126200630	2860	2860	2860	2860	0
150	20240103	175300	126200630	2860	2860	2860	2860	0
151	20240103	175200	126200630	2860	2860	2860	2860	0
152	20240103	175100	126200630	2860	2860	2860	2860	995
153	20240103	175000	126200630	2860	2860	2860	2860	0
154	20240103	174900	126200630	2860	2860	2860	2860	0
155	20240103	174800	126200630	2860	2860	2860	2860	0
156	20240103	174700	126200630	2860	2860	2860	2860	0
157	20240103	174600	126200630	2860	2860	2860	2860	0
158	20240103	174500	126200630	2860	2860	2860	2860	0
159	20240103	174400	126200630	2860	2860	2860	2860	0
160	20240103	174300	126200630	2860	2860	2860	2860	0
161	20240103	174200	126200630	2860	2860	2860	2860	0
162	20240103	174100	126200630	2860	2860	2860	2860	0
163	20240103	174000	126200630	2860	2860	2860	2860	0
164	20240103	173900	126200630	2860	2860	2860	2860	0
165	20240103	173800	126200630	2860	2860	2860	2860	0
166	20240103	173700	126200630	2860	2860	2860	2860	0
167	20240103	173600	126200630	2860	2860	2860	2860	0
168	20240103	173500	126200630	2860	2860	2860	2860	0
169	20240103	173400	126200630	2860	2860	2860	2860	0
170	20240103	173300	126200630	2860	2860	2860	2860	0
171	20240103	173200	126200630	2860	2860	2860	2860	0
172	20240103	173100	126200630	2860	2860	2860	2860	0
173	20240103	173000	126200630	2860	2860	2860	2860	0
174	20240103	172900	126200630	2860	2860	2860	2860	0
175	20240103	172800	126200630	2860	2860	2860	2860	0
176	20240103	172700	126200630	2860	2860	2860	2860	0
177	20240103	172600	126200630	2860	2860	2860	2860	0
178	20240103	172500	126200630	2860	2860	2860	2860	0
179	20240103	172400	126200630	2860	2860	2860	2860	0
180	20240103	172300	126200630	2860	2860	2860	2860	0
181	20240103	172200	126200630	2860	2860	2860	2860	0
182	20240103	172100	126200630	2860	2860	2860	2860	995
183	20240103	172000	126200630	2860	2860	2860	2860	0
184	20240103	171900	126200630	2860	2860	2860	2860	0
185	20240103	171800	126200630	2860	2860	2860	2860	0
186	20240103	171700	126200630	2860	2860	2860	2860	0
187	20240103	171600	126200630	2860	2860	2860	2860	0
188	20240103	171500	126200630	2860	2860	2860	2860	0
189	20240103	171400	126200630	2860	2860	2860	2860	0
190	20240103	171300	126200630	2860	2860	2860	2860	0
191	20240103	171200	126200630	2860	2860	2860	2860	0
192	20240103	171100	126200630	2860	2860	2860	2860	0
193	20240103	171000	126200630	2860	2860	2860	2860	0
194	20240103	170900	126200630	2860	2860	2860	2860	0
195	20240103	170800	126200630	2860	2860	2860	2860	0
196	20240103	170700	126200630	2860	2860	2860	2860	0
197	20240103	170600	126200630	2860	2860	2860	2860	0
198	20240103	170500	126200630	2860	2860	2860	2860	0
199	20240103	170400	126200630	2860	2860	2860	2860	0
200	20240103	170300	126200630	2860	2860	2860	2860	0
201	20240103	170200	126200630	2860	2860	2860	2860	0
202	20240103	170100	126200630	2860	2860	2860	2860	0
203	20240103	170000	126200630	2860	2860	2860	2860	0
204	20240103	165900	126200630	2860	2860	2860	2860	0
205	20240103	165800	126200630	2860	2860	2860	2860	0
206	20240103	165700	126200630	2860	2860	2860	2860	0
207	20240103	165600	126200630	2860	2860	2860	2860	0
208	20240103	165500	126200630	2860	2860	2860	2860	0
209	20240103	165400	126200630	2860	2860	2860	2860	0
210	20240103	165300	126200630	2860	2860	2860	2860	0
211	20240103	165200	126200630	2860	2860	2860	2860	0
212	20240103	165100	126200630	2860	2860	2860	2860	995
213	20240103	165000	126200630	2860	2860	2860	2860	0
214	20240103	164900	126200630	2860	2860	2860	2860	0
215	20240103	164800	126200630	2860	2860	2860	2860	0
216	20240103	164700	126200630	2860	2860	2860	2860	0
217	20240103	164600	126200630	2860	2860	2860	2860	0
218	20240103	164500	126200630	2860	2860	2860	2860	0
219	20240103	164400	126200630	2860	2860	2860	2860	0
220	20240103	164300	126200630	2860	2860	2860	2860	0
221	20240103	164200	126200630	2860	2860	2860	2860	0
222	20240103	164100	126200630	2860	2860	2860	2860	0
223	20240103	164000	126200630	2860	2860	2860	2860	0
224	20240103	163900	126200630	2860	2860	2860	2860	0
225	20240103	163800	126200630	2860	2860	2860	2860	0
226	20240103	163700	126200630	2860	2860	2860	2860	0
227	20240103	163600	126200630	2860	2860	2860	2860	0
228	20240103	163500	126200630	2860	2860	2860	2860	0
229	20240103	163400	126200630	2860	2860	2860	2860	0
230	20240103	163300	126200630	2860	2860	2860	2860	0
231	20240103	163200	126200630	2860	2860	2860	2860	0
232	20240103	163100	126200630	2860	2860	2860	2860	0
233	20240103	163000	126200630	2860	2860	2860	2860	0
234	20240103	162900	126200630	2860	2860	2860	2860	0
235	20240103	162800	126200630	2860	2860	2860	2860	0
236	20240103	162700	126200630	2860	2860	2860	2860	0
237	20240103	162600	126200630	2860	2860	2860	2860	0
238	20240103	162500	126200630	2860	2860	2860	2860	0
239	20240103	162400	126200630	2860	2860	2860	2860	0
240	20240103	162300	126200630	2860	2860	2860	2860	0
241	20240103	162200	126200630	2860	2860	2860	2860	0
242	20240103	162100	126200630	2860	2860	2860	2860	995
243	20240103	162000	126200630	2860	2860	2860	2860	0
244	20240103	161900	126200630	2860	2860	2860	2860	0
245	20240103	161800	126200630	2860	2860	2860	2860	0
246	20240103	161700	126200630	2860	2860	2860	2860	0
247	20240103	161600	126200630	2860	2860	2860	2860	0
248	20240103	161500	126200630	2860	2860	2860	2860	0
249	20240103	161400	126200630	2860	2860	2860	2860	0
250	20240103	161300	126200630	2860	2860	2860	2860	0
251	20240103	161200	126200630	2860	2860	2860	2860	0
252	20240103	161100	126200630	2860	2860	2860	2860	0
253	20240103	161000	126200630	2860	2860	2860	2860	0
254	20240103	160900	126200630	2860	2860	2860	2860	0
255	20240103	160800	126200630	2860	2860	2860	2860	0
256	20240103	160700	126200630	2860	2860	2860	2860	0
257	20240103	160600	126200630	2860	2860	2860	2860	0
258	20240103	160500	126200630	2860	2860	2860	2860	0
259	20240103	160400	126200630	2860	2860	2860	2860	0
260	20240103	160300	126200630	2860	2860	2860	2860	0
261	20240103	160200	126200630	2860	2860	2860	2860	0
262	20240103	160100	126200630	2860	2860	2860	2860	0
263	20240103	160000	126200630	2860	2860	2860	2860	0
264	20240103	155900	126200630	2860	2860	2860	2860	0
265	20240103	155800	126200630	2860	2860	2860	2860	0
266	20240103	155700	126200630	2860	2860	2860	2860	0
267	20240103	155600	126200630	2860	2860	2860	2860	0
268	20240103	155500	126200630	2860	2860	2860	2860	0
269	20240103	155400	126200630	2860	2860	2860	2860	0
270	20240103	155300	126200630	2860	2860	2860	2860	0
271	20240103	155200	126200630	2860	2860	2860	2860	0
272	20240103	155100	126200630	2860	2860	2860	2860	995
273	20240103	155000	126200630	2860	2860	2860	2860	0
274	20240103	154900	126200630	2860	2860	2860	2860	0
275	20240103	154800	126200630	2860	2860	2860	2860	0
276	20240103	154700	126200630	2860	2860	2860	2860	0
277	20240103	154600	126200630	2860	2860	2860	2860	0
278	20240103	154500	126200630	2860	2860	2860	2860	0
279	20240103	154400	126200630	2860	2860	2860	2860	0
280	20240103	154300	126200630	2860	2860	2860	2860	0
281	20240103	154200	126200630	2860	2860	2860	2860	0
282	20240103	154100	126200630	2860	2860	2860	2860	0
283	20240103	154000	126200630	2860	2860	2860	2860	0
284	20240103	153900	126200630	2860	2860	2860	2860	0
285	20240103	153800	126200630	2860	2860	2860	2860	0
286	20240103	153700	126200630	2860	2860	2860	2860	0
287	20240103	153600	126200630	2860	2860	2860	2860	0
288	20240103	153500	126200630	2860	2860	2860	2860	0
289	20240103	153400	126200630	2860	2860	2860	2860	0
290	20240103	153300	126200630	2860	2860	2860	2860	0
291	20240103	153200	126200630	2860	2860	2860	2860	0
292	20240103	153100	126200630	2860	2860	2860	2860	0
293	20240103	153000	126200630	2860	2860	2860	2860	995
294	20240103	152900	123354930	2860	2860	2860	2860	0
295	20240103	152800	123354930	2860	2860	2860	2860	0
296	20240103	152700	123354930	2860	2860	2860	2860	0
297	20240103	152600	123354930	2860	2860	2860	2860	0
298	20240103	152500	123354930	2860	2860	2860	2860	0
299	20240103	152400	123354930	2860	2860	2860	2860	0
300	20240103	152300	123354930	2860	2860	2860	2860	0
301	20240103	152200	123354930	2860	2860	2860	2860	0
302	20240103	152100	123354930	2860	2860	2860	2860	0
303	20240103	152000	123354930	2860	2860	2860	2860	0
304	20240103	151900	123354930	2860	2860	2860	2860	0
305	20240103	151800	123354930	2860	2860	2860	2860	0
306	20240103	151700	123354930	2860	2860	2860	2860	0
307	20240103	151600	123354930	2860	2860	2860	2860	100
308	20240103	151500	123068930	2860	2860	2860	2860	0
309	20240103	151400	123068930	2860	2860	2860	2860	0
310	20240103	151300	123068930	2860	2860	2860	2860	0
311	20240103	151200	123068930	2860	2860	2860	2860	0
312	20240103	151100	123068930	2860	2860	2860	2860	428
313	20240103	151000	121844850	2855	2855	2855	2855	0
314	20240103	150900	121844850	2855	2855	2855	2855	0
315	20240103	150800	121844850	2855	2855	2855	2855	0
316	20240103	150700	121844850	2855	2855	2855	2855	299
317	20240103	150600	120991205	2855	2855	2855	2855	50
318	20240103	150500	120848455	2860	2860	2860	2860	0
319	20240103	150400	120848455	2860	2860	2860	2860	0
320	20240103	150300	120848455	2860	2860	2860	2860	13
321	20240103	150200	120811275	2860	2860	2860	2860	0
322	20240103	150100	120811275	2860	2860	2860	2860	0
323	20240103	150000	120811275	2860	2860	2860	2860	0
324	20240103	145900	120811275	2860	2860	2860	2860	0
325	20240103	145800	120811275	2860	2860	2860	2860	0
326	20240103	145700	120811275	2860	2860	2860	2860	30
327	20240103	145600	120725475	2845	2845	2845	2845	0
328	20240103	145500	120725475	2845	2845	2845	2845	0
329	20240103	145400	120725475	2845	2845	2845	2845	1
330	20240103	145300	120722630	2840	2840	2840	2840	1
331	20240103	145200	120719790	2860	2860	2860	2860	0
332	20240103	145100	120719790	2860	2860	2860	2860	0
333	20240103	145000	120719790	2860	2860	2860	2860	0
334	20240103	144900	120719790	2860	2860	2860	2860	0
335	20240103	144800	120719790	2860	2860	2860	2860	0
336	20240103	144700	120719790	2860	2860	2860	2860	0
337	20240103	144600	120719790	2860	2860	2860	2860	0
338	20240103	144500	120719790	2860	2860	2860	2860	0
339	20240103	144400	120719790	2860	2860	2860	2860	0
340	20240103	144300	120719790	2860	2860	2860	2860	0
341	20240103	144200	120719790	2860	2860	2860	2860	0
342	20240103	144100	120719790	2860	2860	2860	2860	30
343	20240103	144000	120633990	2860	2860	2860	2860	0
344	20240103	143900	120633990	2860	2860	2860	2860	0
345	20240103	143800	120633990	2860	2860	2860	2860	1
346	20240103	143700	120631130	2860	2860	2860	2860	5
347	20240103	143600	120616830	2860	2860	2860	2860	0
348	20240103	143500	120616830	2860	2860	2860	2860	0
349	20240103	143400	120616830	2860	2860	2860	2860	0
350	20240103	143300	120616830	2860	2845	2860	2845	34
351	20240103	143200	120520040	2845	2845	2845	2845	50
352	20240103	143100	120377790	2845	2845	2845	2845	0
353	20240103	143000	120377790	2845	2845	2845	2845	13
354	20240103	142900	120340805	2845	2845	2845	2845	0
355	20240103	142800	120340805	2845	2845	2845	2845	0
356	20240103	142700	120340805	2845	2845	2845	2845	107
357	20240103	142600	120036390	2845	2845	2845	2845	0
358	20240103	142500	120036390	2845	2845	2845	2845	0
359	20240103	142400	120036390	2845	2845	2845	2845	12
360	20240103	142300	120002250	2865	2865	2865	2865	0
361	20240103	142200	120002250	2865	2865	2865	2865	0
362	20240103	142100	120002250	2865	2865	2865	2865	0
363	20240103	142000	120002250	2865	2865	2865	2865	0
364	20240103	141900	120002250	2865	2865	2865	2865	0
365	20240103	141800	120002250	2865	2865	2865	2865	1
366	20240103	141700	119999385	2865	2865	2865	2865	0
367	20240103	141600	119999385	2865	2865	2865	2865	0
368	20240103	141500	119999385	2865	2865	2865	2865	0
369	20240103	141400	119999385	2865	2865	2865	2865	0
370	20240103	141300	119999385	2865	2865	2865	2865	0
371	20240103	141200	119999385	2865	2865	2865	2865	0
372	20240103	141100	119999385	2865	2865	2865	2865	0
373	20240103	141000	119999385	2865	2865	2865	2865	4
374	20240103	140900	119987925	2850	2850	2850	2850	115
375	20240103	140800	119660175	2845	2845	2845	2845	200
376	20240103	140700	119091175	2840	2840	2840	2840	61
377	20240103	140600	118917935	2835	2850	2850	2835	2
378	20240103	140500	118912250	2835	2835	2835	2835	0
379	20240103	140400	118912250	2835	2840	2840	2835	264
380	20240103	140300	118162500	2840	2840	2840	2840	0
381	20240103	140200	118162500	2840	2840	2840	2840	0
382	20240103	140100	118162500	2840	2840	2840	2840	0
383	20240103	140000	118162500	2840	2840	2840	2840	0
384	20240103	135900	118162500	2840	2860	2860	2840	23
385	20240103	135800	118097080	2840	2845	2845	2840	1200
386	20240103	135700	114683315	2865	2865	2865	2865	41
387	20240103	135600	114565850	2875	2875	2875	2875	0
388	20240103	135500	114565850	2875	2875	2875	2875	0
389	20240103	135400	114565850	2875	2875	2875	2875	0
390	20240103	135300	114565850	2875	2875	2875	2875	0
391	20240103	135200	114565850	2875	2875	2875	2875	1
392	20240103	135100	114562975	2865	2865	2865	2865	0
393	20240103	135000	114562975	2865	2865	2865	2865	0
394	20240103	134900	114562975	2865	2865	2865	2865	0
395	20240103	134800	114562975	2865	2865	2865	2865	617
396	20240103	134700	112795270	2865	2865	2865	2865	0
397	20240103	134600	112795270	2865	2865	2865	2865	0
398	20240103	134500	112795270	2865	2865	2865	2865	0
399	20240103	134400	112795270	2865	2865	2865	2865	0
400	20240103	134300	112795270	2865	2865	2865	2865	2
401	20240103	134200	112789540	2865	2855	2865	2855	501
402	20240103	134100	111356240	2855	2845	2855	2845	1000
403	20240103	134000	108501870	2840	2840	2840	2840	49
404	20240103	133900	108362710	2835	2835	2835	2835	228
405	20240103	133800	107716330	2845	2845	2845	2845	0
406	20240103	133700	107716330	2845	2845	2845	2845	3
407	20240103	133600	107707795	2835	2835	2835	2835	500
408	20240103	133500	106290295	2835	2850	2850	2835	191
409	20240103	133400	105747460	2850	2850	2850	2850	0
410	20240103	133300	105747460	2850	2850	2850	2850	0
411	20240103	133200	105747460	2850	2850	2850	2850	50
412	20240103	133100	105604960	2850	2850	2850	2850	0
413	20240103	133000	105604960	2850	2850	2850	2850	0
414	20240103	132900	105604960	2850	2850	2850	2850	0
415	20240103	132800	105604960	2850	2850	2850	2850	0
416	20240103	132700	105604960	2850	2850	2850	2850	0
417	20240103	132600	105604960	2850	2850	2850	2850	19
418	20240103	132500	105550810	2855	2855	2855	2855	0
419	20240103	132400	105550810	2855	2855	2855	2855	0
420	20240103	132300	105550810	2855	2855	2855	2855	0
421	20240103	132200	105550810	2855	2855	2855	2855	0
422	20240103	132100	105550810	2855	2855	2855	2855	0
423	20240103	132000	105550810	2855	2855	2855	2855	0
424	20240103	131900	105550810	2855	2855	2855	2855	3
425	20240103	131800	105542245	2850	2850	2850	2850	15
426	20240103	131700	105499495	2855	2855	2855	2855	0
427	20240103	131600	105499495	2855	2855	2855	2855	0
428	20240103	131500	105499495	2855	2855	2855	2855	0
429	20240103	131400	105499495	2855	2855	2855	2855	20
430	20240103	131300	105442395	2855	2855	2855	2855	0
431	20240103	131200	105442395	2855	2855	2855	2855	30
432	20240103	131100	105356745	2855	2855	2855	2855	191
433	20240103	131000	104811440	2860	2855	2860	2855	424
434	20240103	130900	103600910	2855	2855	2855	2855	0
435	20240103	130800	103600910	2855	2855	2855	2855	2
436	20240103	130700	103595200	2835	2835	2835	2835	0
437	20240103	130600	103595200	2835	2835	2835	2835	0
438	20240103	130500	103595200	2835	2835	2835	2835	0
439	20240103	130400	103595200	2835	2835	2835	2835	0
440	20240103	130300	103595200	2835	2835	2835	2835	0
441	20240103	130200	103595200	2835	2835	2835	2835	0
442	20240103	130100	103595200	2835	2835	2835	2835	0
443	20240103	130000	103595200	2835	2835	2835	2835	0
444	20240103	125900	103595200	2835	2835	2835	2835	0
445	20240103	125800	103595200	2835	2835	2835	2835	0
446	20240103	125700	103595200	2835	2835	2835	2835	0
447	20240103	125600	103595200	2835	2835	2835	2835	0
448	20240103	125500	103595200	2835	2835	2835	2835	0
449	20240103	125400	103595200	2835	2835	2835	2835	0
450	20240103	125300	103595200	2835	2835	2835	2835	0
451	20240103	125200	103595200	2835	2835	2835	2835	0
452	20240103	125100	103595200	2835	2835	2835	2835	1
453	20240103	125000	103592365	2855	2855	2855	2855	0
454	20240103	124900	103592365	2855	2855	2855	2855	0
455	20240103	124800	103592365	2855	2855	2855	2855	0
456	20240103	124700	103592365	2855	2855	2855	2855	0
457	20240103	124600	103592365	2855	2855	2855	2855	1
458	20240103	124500	103589510	2835	2835	2835	2835	0
459	20240103	124400	103589510	2835	2835	2835	2835	0
460	20240103	124300	103589510	2835	2835	2835	2835	0
461	20240103	124200	103589510	2835	2835	2835	2835	0
462	20240103	124100	103589510	2835	2835	2835	2835	0
463	20240103	124000	103589510	2835	2855	2855	2835	2
464	20240103	123900	103583820	2835	2835	2835	2835	0
465	20240103	123800	103583820	2835	2835	2835	2835	1000
466	20240103	123700	100748820	2835	2835	2835	2835	8
467	20240103	123600	100726140	2835	2835	2835	2835	0
468	20240103	123500	100726140	2835	2835	2835	2835	1
469	20240103	123400	100723305	2855	2855	2855	2855	0
470	20240103	123300	100723305	2855	2855	2855	2855	0
471	20240103	123200	100723305	2855	2855	2855	2855	0
472	20240103	123100	100723305	2855	2855	2855	2855	0
473	20240103	123000	100723305	2855	2855	2855	2855	3
474	20240103	122900	100714740	2855	2855	2855	2855	0
475	20240103	122800	100714740	2855	2855	2855	2855	0
476	20240103	122700	100714740	2855	2855	2855	2855	0
477	20240103	122600	100714740	2855	2855	2855	2855	5
478	20240103	122500	100700465	2835	2835	2835	2835	0
479	20240103	122400	100700465	2835	2835	2835	2835	0
480	20240103	122300	100700465	2835	2835	2835	2835	1
481	20240103	122200	100697630	2855	2835	2855	2835	21
482	20240103	122100	100638075	2835	2835	2835	2835	0
483	20240103	122000	100638075	2835	2835	2835	2835	0
484	20240103	121900	100638075	2835	2840	2840	2835	400
485	20240103	121800	99502130	2855	2855	2855	2855	0
486	20240103	121700	99502130	2855	2855	2855	2855	25
487	20240103	121600	99430755	2855	2855	2855	2855	0
488	20240103	121500	99430755	2855	2855	2855	2855	0
489	20240103	121400	99430755	2855	2855	2855	2855	2
490	20240103	121300	99425045	2840	2840	2840	2840	0
491	20240103	121200	99425045	2840	2840	2840	2840	10
492	20240103	121100	99396645	2830	2830	2830	2830	0
493	20240103	121000	99396645	2830	2830	2830	2830	0
494	20240103	120900	99396645	2830	2830	2830	2830	0
495	20240103	120800	99396645	2830	2830	2830	2830	0
496	20240103	120700	99396645	2830	2830	2830	2830	0
497	20240103	120600	99396645	2830	2830	2830	2830	0
498	20240103	120500	99396645	2830	2850	2850	2830	500
499	20240103	120400	97979435	2860	2860	2860	2860	0
500	20240103	120300	97979435	2860	2860	2860	2860	0
501	20240103	120200	97979435	2860	2860	2860	2860	0
502	20240103	120100	97979435	2860	2860	2860	2860	0
503	20240103	120000	97979435	2860	2860	2860	2860	0
504	20240103	115900	97979435	2860	2850	2860	2850	2
505	20240103	115800	97973725	2860	2860	2860	2860	0
506	20240103	115700	97973725	2860	2860	2860	2860	0
507	20240103	115600	97973725	2860	2860	2860	2860	0
508	20240103	115500	97973725	2860	2860	2860	2860	0
509	20240103	115400	97973725	2860	2860	2860	2860	0
510	20240103	115300	97973725	2860	2860	2860	2860	0
511	20240103	115200	97973725	2860	2860	2860	2860	0
512	20240103	115100	97973725	2860	2860	2860	2860	0
513	20240103	115000	97973725	2860	2860	2860	2860	1
514	20240103	114900	97970865	2850	2850	2850	2850	0
515	20240103	114800	97970865	2850	2850	2850	2850	0
516	20240103	114700	97970865	2850	2850	2850	2850	1
517	20240103	114600	97968015	2840	2840	2840	2840	0
518	20240103	114500	97968015	2840	2840	2840	2840	0
519	20240103	114400	97968015	2840	2840	2840	2840	121
520	20240103	114300	97624375	2840	2840	2840	2840	300
521	20240103	114200	96772375	2850	2850	2850	2850	0
522	20240103	114100	96772375	2850	2850	2850	2850	714
523	20240103	114000	94737475	2850	2855	2855	2850	80
524	20240103	113900	94509285	2855	2855	2855	2855	0
525	20240103	113800	94509285	2855	2850	2855	2850	41
526	20240103	113700	94392310	2850	2850	2850	2850	503
527	20240103	113600	92958760	2865	2865	2865	2865	3
528	20240103	113500	92950165	2840	2860	2880	2835	1922
529	20240103	113400	87491295	2860	2885	2885	2860	2306
530	20240103	113300	80856310	2890	2850	2890	2850	1847
531	20240103	113200	75550875	2850	2845	2850	2845	538
532	20240103	113100	74018395	2845	2840	2845	2840	1763
533	20240103	113000	69005570	2835	2835	2835	2835	0
534	20240103	112900	69005570	2835	2835	2835	2835	12
535	20240103	112800	68971550	2835	2835	2835	2835	50
536	20240103	112700	68829800	2835	2835	2835	2835	107
537	20240103	112600	68526455	2835	2835	2835	2835	0
538	20240103	112500	68526455	2835	2835	2835	2835	0
539	20240103	112400	68526455	2835	2835	2835	2835	0
540	20240103	112300	68526455	2835	2835	2835	2835	0
541	20240103	112200	68526455	2835	2835	2835	2835	49
542	20240103	112100	68387540	2840	2835	2840	2835	86
543	20240103	112000	68143450	2840	2835	2840	2835	1704
544	20240103	111900	63311590	2835	2835	2835	2835	8
545	20240103	111800	63288910	2835	2835	2835	2835	0
546	20240103	111700	63288910	2835	2835	2835	2835	0
547	20240103	111600	63288910	2835	2835	2835	2835	0
548	20240103	111500	63288910	2835	2840	2840	2835	9
549	20240103	111400	63263360	2840	2840	2840	2840	0
550	20240103	111300	63263360	2840	2840	2840	2840	0
551	20240103	111200	63263360	2840	2840	2840	2840	0
552	20240103	111100	63263360	2840	2840	2840	2840	1
553	20240103	111000	63260520	2835	2835	2835	2835	1
554	20240103	110900	63257685	2830	2830	2830	2830	0
555	20240103	110800	63257685	2830	2830	2830	2830	0
556	20240103	110700	63257685	2830	2830	2830	2830	0
557	20240103	110600	63257685	2830	2830	2830	2830	0
558	20240103	110500	63257685	2830	2830	2830	2830	0
559	20240103	110400	63257685	2830	2830	2830	2830	0
560	20240103	110300	63257685	2830	2830	2830	2830	4
561	20240103	110200	63246365	2830	2830	2830	2830	0
562	20240103	110100	63246365	2830	2830	2830	2830	0
563	20240103	110000	63246365	2830	2830	2830	2830	0
564	20240103	105900	63246365	2830	2830	2830	2830	0
565	20240103	105800	63246365	2830	2830	2830	2830	0
566	20240103	105700	63246365	2830	2830	2830	2830	0
567	20240103	105600	63246365	2830	2830	2830	2830	0
568	20240103	105500	63246365	2830	2830	2830	2830	564
569	20240103	105400	61650245	2820	2820	2820	2820	60
570	20240103	105300	61481045	2820	2820	2820	2820	2553
571	20240103	105200	54281585	2820	2820	2820	2820	0
572	20240103	105100	54281585	2820	2820	2820	2820	0
573	20240103	105000	54281585	2820	2820	2820	2820	70
574	20240103	104900	54084185	2820	2820	2820	2820	0
575	20240103	104800	54084185	2820	2820	2820	2820	14
576	20240103	104700	54044705	2820	2820	2820	2820	0
577	20240103	104600	54044705	2820	2820	2820	2820	0
578	20240103	104500	54044705	2820	2820	2820	2820	2
579	20240103	104400	54039065	2820	2820	2820	2820	0
580	20240103	104300	54039065	2820	2820	2820	2820	0
581	20240103	104200	54039065	2820	2820	2820	2820	0
582	20240103	104100	54039065	2820	2820	2820	2820	653
583	20240103	104000	52197605	2820	2820	2820	2820	0
584	20240103	103900	52197605	2820	2820	2820	2820	0
585	20240103	103800	52197605	2820	2820	2820	2820	0
586	20240103	103700	52197605	2820	2820	2820	2820	0
587	20240103	103600	52197605	2820	2820	2820	2820	0
588	20240103	103500	52197605	2820	2820	2820	2820	0
589	20240103	103400	52197605	2820	2820	2820	2820	0
590	20240103	103300	52197605	2820	2820	2820	2820	0
591	20240103	103200	52197605	2820	2820	2820	2820	0
592	20240103	103100	52197605	2820	2820	2820	2820	500
593	20240103	103000	50787605	2820	2820	2820	2820	0
594	20240103	102900	50787605	2820	2820	2820	2820	0
595	20240103	102800	50787605	2820	2820	2820	2820	0
596	20240103	102700	50787605	2820	2820	2820	2820	0
597	20240103	102600	50787605	2820	2820	2820	2820	0
598	20240103	102500	50787605	2820	2820	2820	2820	0
599	20240103	102400	50787605	2820	2820	2820	2820	1964
600	20240103	102300	45249125	2820	2820	2820	2820	40
601	20240103	102200	45136325	2820	2820	2820	2820	0
602	20240103	102100	45136325	2820	2820	2820	2820	0
603	20240103	102000	45136325	2820	2820	2820	2820	0
604	20240103	101900	45136325	2820	2820	2820	2820	0
605	20240103	101800	45136325	2820	2820	2820	2820	0
606	20240103	101700	45136325	2820	2825	2825	2820	16
607	20240103	101600	45091200	2820	2820	2820	2820	0
608	20240103	101500	45091200	2820	2820	2820	2820	0
609	20240103	101400	45091200	2820	2820	2820	2820	0
610	20240103	101300	45091200	2820	2820	2820	2820	0
611	20240103	101200	45091200	2820	2820	2820	2820	0
612	20240103	101100	45091200	2820	2820	2820	2820	0
613	20240103	101000	45091200	2820	2820	2820	2820	0
614	20240103	100900	45091200	2820	2820	2820	2820	0
615	20240103	100800	45091200	2820	2820	2820	2820	0
616	20240103	100700	45091200	2820	2820	2820	2820	607
617	20240103	100600	43379460	2820	2820	2820	2820	0
618	20240103	100500	43379460	2820	2820	2820	2820	0
619	20240103	100400	43379460	2820	2820	2820	2820	0
620	20240103	100300	43379460	2820	2820	2820	2820	0
621	20240103	100200	43379460	2820	2825	2825	2820	702
622	20240103	100100	41398965	2825	2825	2825	2825	0
623	20240103	100000	41398965	2825	2825	2825	2825	0
624	20240103	095900	41398965	2825	2825	2825	2825	0
625	20240103	095800	41398965	2825	2825	2825	2825	2
626	20240103	095700	41393315	2835	2835	2835	2835	0
627	20240103	095600	41393315	2835	2835	2835	2835	2
628	20240103	095500	41387645	2820	2820	2820	2820	0
629	20240103	095400	41387645	2820	2820	2820	2820	0
630	20240103	095300	41387645	2820	2820	2820	2820	300
631	20240103	095200	40541645	2820	2825	2825	2820	1000
632	20240103	095100	37720895	2825	2830	2830	2825	1000
633	20240103	095000	34895395	2840	2840	2840	2840	2000
634	20240103	094900	29215395	2840	2840	2840	2840	1
635	20240103	094800	29212555	2840	2840	2840	2840	101
636	20240103	094700	28925715	2840	2840	2840	2840	0
637	20240103	094600	28925715	2840	2830	2840	2830	1762
638	20240103	094500	23927520	2825	2830	2830	2825	1010
639	20240103	094400	21074220	2825	2825	2825	2825	60
640	20240103	094300	20904720	2830	2830	2830	2830	0
641	20240103	094200	20904720	2830	2830	2830	2830	0
642	20240103	094100	20904720	2830	2830	2830	2830	0
643	20240103	094000	20904720	2830	2830	2830	2830	1
644	20240103	093900	20901890	2830	2830	2830	2830	2
645	20240103	093800	20896230	2830	2830	2830	2830	5
646	20240103	093700	20882080	2830	2830	2830	2830	3
647	20240103	093600	20873590	2820	2820	2820	2820	87
648	20240103	093500	20628250	2820	2820	2820	2820	77
649	20240103	093400	20411110	2820	2820	2820	2820	0
650	20240103	093300	20411110	2820	2820	2820	2820	50
651	20240103	093200	20270110	2820	2820	2820	2820	0
652	20240103	093100	20270110	2820	2820	2820	2820	0
653	20240103	093000	20270110	2820	2820	2820	2820	0
654	20240103	092900	20270110	2820	2820	2820	2820	8
655	20240103	092800	20247550	2815	2815	2815	2815	0
656	20240103	092700	20247550	2815	2815	2815	2815	0
657	20240103	092600	20247550	2815	2820	2820	2815	400
658	20240103	092500	19121545	2815	2815	2815	2815	0
659	20240103	092400	19121545	2815	2815	2815	2815	0
660	20240103	092300	19121545	2815	2815	2815	2815	123
661	20240103	092200	18775300	2815	2815	2815	2815	16
662	20240103	092100	18730260	2810	2810	2810	2810	0
663	20240103	092000	18730260	2810	2810	2810	2810	65
664	20240103	091900	18547610	2810	2810	2810	2810	0
665	20240103	091800	18547610	2810	2810	2810	2810	0
666	20240103	091700	18547610	2810	2810	2810	2810	166
667	20240103	091600	18081150	2815	2815	2815	2815	0
668	20240103	091500	18081150	2815	2815	2815	2815	0
669	20240103	091400	18081150	2815	2815	2815	2815	5
670	20240103	091300	18067075	2815	2840	2840	2815	31
671	20240103	091200	17979760	2815	2820	2820	2815	521
672	20240103	091100	16512160	2820	2820	2820	2820	3
673	20240103	091000	16503700	2820	2820	2820	2820	21
674	20240103	090900	16444480	2820	2820	2820	2820	641
675	20240103	090800	14636860	2820	2820	2820	2820	0
676	20240103	090700	14636860	2820	2820	2820	2820	0
677	20240103	090600	14636860	2820	2820	2820	2820	0
678	20240103	090500	14636860	2820	2820	2820	2820	29
679	20240103	090400	14555080	2805	2805	2805	2805	309
680	20240103	090300	13688335	2805	2840	2840	2805	1001
681	20240103	090200	10875945	2805	2830	2830	2800	3000
682	20240103	090100	2440000	2825	2825	2825	2825	326
683	20240103	090000	1519050	2850	2850	2850	2850	533