KissMeData/091340/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	200200	62623030	2995	2995	2995	2995	191
3	20240108	200100	62623030	2995	2995	2995	2995	0
4	20240108	200000	62623030	2995	2995	2995	2995	0
5	20240108	195900	62623030	2995	2995	2995	2995	0
6	20240108	195800	62623030	2995	2995	2995	2995	0
7	20240108	195700	62623030	2995	2995	2995	2995	0
8	20240108	195600	62623030	2995	2995	2995	2995	0
9	20240108	195500	62623030	2995	2995	2995	2995	0
10	20240108	195400	62623030	2995	2995	2995	2995	0
11	20240108	195300	62623030	2995	2995	2995	2995	0
12	20240108	195200	62623030	2995	2995	2995	2995	0
13	20240108	195100	62623030	2995	2995	2995	2995	0
14	20240108	195000	62623030	2995	2995	2995	2995	0
15	20240108	194900	62623030	2995	2995	2995	2995	0
16	20240108	194800	62623030	2995	2995	2995	2995	0
17	20240108	194700	62623030	2995	2995	2995	2995	0
18	20240108	194600	62623030	2995	2995	2995	2995	0
19	20240108	194500	62623030	2995	2995	2995	2995	0
20	20240108	194400	62623030	2995	2995	2995	2995	0
21	20240108	194300	62623030	2995	2995	2995	2995	0
22	20240108	194200	62623030	2995	2995	2995	2995	0
23	20240108	194100	62623030	2995	2995	2995	2995	0
24	20240108	194000	62623030	2995	2995	2995	2995	0
25	20240108	193900	62623030	2995	2995	2995	2995	0
26	20240108	193800	62623030	2995	2995	2995	2995	0
27	20240108	193700	62623030	2995	2995	2995	2995	0
28	20240108	193600	62623030	2995	2995	2995	2995	0
29	20240108	193500	62623030	2995	2995	2995	2995	0
30	20240108	193400	62623030	2995	2995	2995	2995	0
31	20240108	193300	62623030	2995	2995	2995	2995	0
32	20240108	193200	62623030	2995	2995	2995	2995	191
33	20240108	193100	62623030	2995	2995	2995	2995	0
34	20240108	193000	62623030	2995	2995	2995	2995	0
35	20240108	192900	62623030	2995	2995	2995	2995	0
36	20240108	192800	62623030	2995	2995	2995	2995	0
37	20240108	192700	62623030	2995	2995	2995	2995	0
38	20240108	192600	62623030	2995	2995	2995	2995	0
39	20240108	192500	62623030	2995	2995	2995	2995	0
40	20240108	192400	62623030	2995	2995	2995	2995	0
41	20240108	192300	62623030	2995	2995	2995	2995	0
42	20240108	192200	62623030	2995	2995	2995	2995	0
43	20240108	192100	62623030	2995	2995	2995	2995	0
44	20240108	192000	62623030	2995	2995	2995	2995	0
45	20240108	191900	62623030	2995	2995	2995	2995	0
46	20240108	191800	62623030	2995	2995	2995	2995	0
47	20240108	191700	62623030	2995	2995	2995	2995	0
48	20240108	191600	62623030	2995	2995	2995	2995	0
49	20240108	191500	62623030	2995	2995	2995	2995	0
50	20240108	191400	62623030	2995	2995	2995	2995	0
51	20240108	191300	62623030	2995	2995	2995	2995	0
52	20240108	191200	62623030	2995	2995	2995	2995	0
53	20240108	191100	62623030	2995	2995	2995	2995	0
54	20240108	191000	62623030	2995	2995	2995	2995	0
55	20240108	190900	62623030	2995	2995	2995	2995	0
56	20240108	190800	62623030	2995	2995	2995	2995	0
57	20240108	190700	62623030	2995	2995	2995	2995	0
58	20240108	190600	62623030	2995	2995	2995	2995	0
59	20240108	190500	62623030	2995	2995	2995	2995	0
60	20240108	190400	62623030	2995	2995	2995	2995	0
61	20240108	190300	62623030	2995	2995	2995	2995	0
62	20240108	190200	62623030	2995	2995	2995	2995	191
63	20240108	190100	62623030	2995	2995	2995	2995	0
64	20240108	190000	62623030	2995	2995	2995	2995	0
65	20240108	185900	62623030	2995	2995	2995	2995	0
66	20240108	185800	62623030	2995	2995	2995	2995	0
67	20240108	185700	62623030	2995	2995	2995	2995	0
68	20240108	185600	62623030	2995	2995	2995	2995	0
69	20240108	185500	62623030	2995	2995	2995	2995	0
70	20240108	185400	62623030	2995	2995	2995	2995	0
71	20240108	185300	62623030	2995	2995	2995	2995	0
72	20240108	185200	62623030	2995	2995	2995	2995	0
73	20240108	185100	62623030	2995	2995	2995	2995	0
74	20240108	185000	62623030	2995	2995	2995	2995	0
75	20240108	184900	62623030	2995	2995	2995	2995	0
76	20240108	184800	62623030	2995	2995	2995	2995	0
77	20240108	184700	62623030	2995	2995	2995	2995	0
78	20240108	184600	62623030	2995	2995	2995	2995	0
79	20240108	184500	62623030	2995	2995	2995	2995	0
80	20240108	184400	62623030	2995	2995	2995	2995	0
81	20240108	184300	62623030	2995	2995	2995	2995	0
82	20240108	184200	62623030	2995	2995	2995	2995	0
83	20240108	184100	62623030	2995	2995	2995	2995	0
84	20240108	184000	62623030	2995	2995	2995	2995	0
85	20240108	183900	62623030	2995	2995	2995	2995	0
86	20240108	183800	62623030	2995	2995	2995	2995	0
87	20240108	183700	62623030	2995	2995	2995	2995	0
88	20240108	183600	62623030	2995	2995	2995	2995	0
89	20240108	183500	62623030	2995	2995	2995	2995	0
90	20240108	183400	62623030	2995	2995	2995	2995	0
91	20240108	183300	62623030	2995	2995	2995	2995	0
92	20240108	183200	62623030	2995	2995	2995	2995	191
93	20240108	183100	62623030	2995	2995	2995	2995	0
94	20240108	183000	62623030	2995	2995	2995	2995	0
95	20240108	182900	62623030	2995	2995	2995	2995	0
96	20240108	182800	62623030	2995	2995	2995	2995	0
97	20240108	182700	62623030	2995	2995	2995	2995	0
98	20240108	182600	62623030	2995	2995	2995	2995	0
99	20240108	182500	62623030	2995	2995	2995	2995	0
100	20240108	182400	62623030	2995	2995	2995	2995	0
101	20240108	182300	62623030	2995	2995	2995	2995	0
102	20240108	182200	62623030	2995	2995	2995	2995	0
103	20240108	182100	62623030	2995	2995	2995	2995	0
104	20240108	182000	62623030	2995	2995	2995	2995	0
105	20240108	181900	62623030	2995	2995	2995	2995	0
106	20240108	181800	62623030	2995	2995	2995	2995	0
107	20240108	181700	62623030	2995	2995	2995	2995	0
108	20240108	181600	62623030	2995	2995	2995	2995	0
109	20240108	181500	62623030	2995	2995	2995	2995	0
110	20240108	181400	62623030	2995	2995	2995	2995	0
111	20240108	181300	62623030	2995	2995	2995	2995	0
112	20240108	181200	62623030	2995	2995	2995	2995	0
113	20240108	181100	62623030	2995	2995	2995	2995	0
114	20240108	181000	62623030	2995	2995	2995	2995	0
115	20240108	180900	62623030	2995	2995	2995	2995	0
116	20240108	180800	62623030	2995	2995	2995	2995	0
117	20240108	180700	62623030	2995	2995	2995	2995	0
118	20240108	180600	62623030	2995	2995	2995	2995	0
119	20240108	180500	62623030	2995	2995	2995	2995	0
120	20240108	180400	62623030	2995	2995	2995	2995	0
121	20240108	180300	62623030	2995	2995	2995	2995	0
122	20240108	180200	62623030	2995	2995	2995	2995	191
123	20240108	180100	62623030	2995	2995	2995	2995	0
124	20240108	180000	62623030	2995	2995	2995	2995	0
125	20240108	175900	62623030	2995	2995	2995	2995	0
126	20240108	175800	62623030	2995	2995	2995	2995	0
127	20240108	175700	62623030	2995	2995	2995	2995	0
128	20240108	175600	62623030	2995	2995	2995	2995	0
129	20240108	175500	62623030	2995	2995	2995	2995	0
130	20240108	175400	62623030	2995	2995	2995	2995	0
131	20240108	175300	62623030	2995	2995	2995	2995	0
132	20240108	175200	62623030	2995	2995	2995	2995	0
133	20240108	175100	62623030	2995	2995	2995	2995	0
134	20240108	175000	62623030	2995	2995	2995	2995	0
135	20240108	174900	62623030	2995	2995	2995	2995	0
136	20240108	174800	62623030	2995	2995	2995	2995	0
137	20240108	174700	62623030	2995	2995	2995	2995	0
138	20240108	174600	62623030	2995	2995	2995	2995	0
139	20240108	174500	62623030	2995	2995	2995	2995	0
140	20240108	174400	62623030	2995	2995	2995	2995	0
141	20240108	174300	62623030	2995	2995	2995	2995	0
142	20240108	174200	62623030	2995	2995	2995	2995	0
143	20240108	174100	62623030	2995	2995	2995	2995	0
144	20240108	174000	62623030	2995	2995	2995	2995	0
145	20240108	173900	62623030	2995	2995	2995	2995	0
146	20240108	173800	62623030	2995	2995	2995	2995	0
147	20240108	173700	62623030	2995	2995	2995	2995	0
148	20240108	173600	62623030	2995	2995	2995	2995	0
149	20240108	173500	62623030	2995	2995	2995	2995	0
150	20240108	173400	62623030	2995	2995	2995	2995	0
151	20240108	173300	62623030	2995	2995	2995	2995	0
152	20240108	173200	62623030	2995	2995	2995	2995	191
153	20240108	173100	62623030	2995	2995	2995	2995	0
154	20240108	173000	62623030	2995	2995	2995	2995	0
155	20240108	172900	62623030	2995	2995	2995	2995	0
156	20240108	172800	62623030	2995	2995	2995	2995	0
157	20240108	172700	62623030	2995	2995	2995	2995	0
158	20240108	172600	62623030	2995	2995	2995	2995	0
159	20240108	172500	62623030	2995	2995	2995	2995	0
160	20240108	172400	62623030	2995	2995	2995	2995	0
161	20240108	172300	62623030	2995	2995	2995	2995	0
162	20240108	172200	62623030	2995	2995	2995	2995	0
163	20240108	172100	62623030	2995	2995	2995	2995	0
164	20240108	172000	62623030	2995	2995	2995	2995	0
165	20240108	171900	62623030	2995	2995	2995	2995	0
166	20240108	171800	62623030	2995	2995	2995	2995	0
167	20240108	171700	62623030	2995	2995	2995	2995	0
168	20240108	171600	62623030	2995	2995	2995	2995	0
169	20240108	171500	62623030	2995	2995	2995	2995	0
170	20240108	171400	62623030	2995	2995	2995	2995	0
171	20240108	171300	62623030	2995	2995	2995	2995	0
172	20240108	171200	62623030	2995	2995	2995	2995	0
173	20240108	171100	62623030	2995	2995	2995	2995	0
174	20240108	171000	62623030	2995	2995	2995	2995	0
175	20240108	170900	62623030	2995	2995	2995	2995	0
176	20240108	170800	62623030	2995	2995	2995	2995	0
177	20240108	170700	62623030	2995	2995	2995	2995	0
178	20240108	170600	62623030	2995	2995	2995	2995	0
179	20240108	170500	62623030	2995	2995	2995	2995	0
180	20240108	170400	62623030	2995	2995	2995	2995	0
181	20240108	170300	62623030	2995	2995	2995	2995	0
182	20240108	170200	62623030	2995	2995	2995	2995	191
183	20240108	170100	62623030	2995	2995	2995	2995	0
184	20240108	170000	62623030	2995	2995	2995	2995	0
185	20240108	165900	62623030	2995	2995	2995	2995	0
186	20240108	165800	62623030	2995	2995	2995	2995	0
187	20240108	165700	62623030	2995	2995	2995	2995	0
188	20240108	165600	62623030	2995	2995	2995	2995	0
189	20240108	165500	62623030	2995	2995	2995	2995	0
190	20240108	165400	62623030	2995	2995	2995	2995	0
191	20240108	165300	62623030	2995	2995	2995	2995	0
192	20240108	165200	62623030	2995	2995	2995	2995	0
193	20240108	165100	62623030	2995	2995	2995	2995	0
194	20240108	165000	62623030	2995	2995	2995	2995	0
195	20240108	164900	62623030	2995	2995	2995	2995	0
196	20240108	164800	62623030	2995	2995	2995	2995	0
197	20240108	164700	62623030	2995	2995	2995	2995	0
198	20240108	164600	62623030	2995	2995	2995	2995	0
199	20240108	164500	62623030	2995	2995	2995	2995	0
200	20240108	164400	62623030	2995	2995	2995	2995	0
201	20240108	164300	62623030	2995	2995	2995	2995	0
202	20240108	164200	62623030	2995	2995	2995	2995	0
203	20240108	164100	62623030	2995	2995	2995	2995	0
204	20240108	164000	62623030	2995	2995	2995	2995	0
205	20240108	163900	62623030	2995	2995	2995	2995	0
206	20240108	163800	62623030	2995	2995	2995	2995	0
207	20240108	163700	62623030	2995	2995	2995	2995	0
208	20240108	163600	62623030	2995	2995	2995	2995	0
209	20240108	163500	62623030	2995	2995	2995	2995	0
210	20240108	163400	62623030	2995	2995	2995	2995	0
211	20240108	163300	62623030	2995	2995	2995	2995	0
212	20240108	163200	62623030	2995	2995	2995	2995	191
213	20240108	163100	62623030	2995	2995	2995	2995	0
214	20240108	163000	62623030	2995	2995	2995	2995	0
215	20240108	162900	62623030	2995	2995	2995	2995	0
216	20240108	162800	62623030	2995	2995	2995	2995	0
217	20240108	162700	62623030	2995	2995	2995	2995	0
218	20240108	162600	62623030	2995	2995	2995	2995	0
219	20240108	162500	62623030	2995	2995	2995	2995	0
220	20240108	162400	62623030	2995	2995	2995	2995	0
221	20240108	162300	62623030	2995	2995	2995	2995	0
222	20240108	162200	62623030	2995	2995	2995	2995	0
223	20240108	162100	62623030	2995	2995	2995	2995	0
224	20240108	162000	62623030	2995	2995	2995	2995	0
225	20240108	161900	62623030	2995	2995	2995	2995	0
226	20240108	161800	62623030	2995	2995	2995	2995	0
227	20240108	161700	62623030	2995	2995	2995	2995	0
228	20240108	161600	62623030	2995	2995	2995	2995	0
229	20240108	161500	62623030	2995	2995	2995	2995	0
230	20240108	161400	62623030	2995	2995	2995	2995	0
231	20240108	161300	62623030	2995	2995	2995	2995	0
232	20240108	161200	62623030	2995	2995	2995	2995	0
233	20240108	161100	62623030	2995	2995	2995	2995	0
234	20240108	161000	62623030	2995	2995	2995	2995	0
235	20240108	160900	62623030	2995	2995	2995	2995	0
236	20240108	160800	62623030	2995	2995	2995	2995	0
237	20240108	160700	62623030	2995	2995	2995	2995	0
238	20240108	160600	62623030	2995	2995	2995	2995	0
239	20240108	160500	62623030	2995	2995	2995	2995	0
240	20240108	160400	62623030	2995	2995	2995	2995	0
241	20240108	160300	62623030	2995	2995	2995	2995	0
242	20240108	160200	62623030	2995	2995	2995	2995	191
243	20240108	160100	62623030	2995	2995	2995	2995	0
244	20240108	160000	62623030	2995	2995	2995	2995	0
245	20240108	155900	62623030	2995	2995	2995	2995	0
246	20240108	155800	62623030	2995	2995	2995	2995	0
247	20240108	155700	62623030	2995	2995	2995	2995	0
248	20240108	155600	62623030	2995	2995	2995	2995	0
249	20240108	155500	62623030	2995	2995	2995	2995	0
250	20240108	155400	62623030	2995	2995	2995	2995	0
251	20240108	155300	62623030	2995	2995	2995	2995	0
252	20240108	155200	62623030	2995	2995	2995	2995	0
253	20240108	155100	62623030	2995	2995	2995	2995	0
254	20240108	155000	62623030	2995	2995	2995	2995	0
255	20240108	154900	62623030	2995	2995	2995	2995	0
256	20240108	154800	62623030	2995	2995	2995	2995	0
257	20240108	154700	62623030	2995	2995	2995	2995	0
258	20240108	154600	62623030	2995	2995	2995	2995	0
259	20240108	154500	62623030	2995	2995	2995	2995	0
260	20240108	154400	62623030	2995	2995	2995	2995	0
261	20240108	154300	62623030	2995	2995	2995	2995	0
262	20240108	154200	62623030	2995	2995	2995	2995	0
263	20240108	154100	62623030	2995	2995	2995	2995	0
264	20240108	154000	62623030	2995	2995	2995	2995	0
265	20240108	153900	62623030	2995	2995	2995	2995	0
266	20240108	153800	62623030	2995	2995	2995	2995	0
267	20240108	153700	62623030	2995	2995	2995	2995	0
268	20240108	153600	62623030	2995	2995	2995	2995	0
269	20240108	153500	62623030	2995	2995	2995	2995	0
270	20240108	153400	62623030	2995	2995	2995	2995	0
271	20240108	153300	62623030	2995	2995	2995	2995	0
272	20240108	153200	62623030	2995	2995	2995	2995	191
273	20240108	153100	62623030	2995	2995	2995	2995	0
274	20240108	153000	62623030	2995	2995	2995	2995	191
275	20240108	152900	62050985	2995	2995	2995	2995	0
276	20240108	152800	62050985	2995	2995	2995	2995	0
277	20240108	152700	62050985	2995	2995	2995	2995	0
278	20240108	152600	62050985	2995	2995	2995	2995	0
279	20240108	152500	62050985	2995	2995	2995	2995	0
280	20240108	152400	62050985	2995	2995	2995	2995	0
281	20240108	152300	62050985	2995	2995	2995	2995	0
282	20240108	152200	62050985	2995	2995	2995	2995	0
283	20240108	152100	62050985	2995	2995	2995	2995	0
284	20240108	152000	62050985	2995	2995	2995	2995	0
285	20240108	151900	62050985	2995	2995	2995	2995	0
286	20240108	151800	62050985	2995	2995	2995	2995	0
287	20240108	151700	62050985	2995	2995	2995	2995	0
288	20240108	151600	62050985	2995	2995	2995	2995	0
289	20240108	151500	62050985	2995	2995	2995	2995	2
290	20240108	151400	62044995	2990	2990	2990	2990	0
291	20240108	151300	62044995	2990	2990	2990	2990	0
292	20240108	151200	62044995	2990	2990	2990	2990	0
293	20240108	151100	62044995	2990	2990	2990	2990	0
294	20240108	151000	62044995	2990	2990	2990	2990	0
295	20240108	150900	62044995	2990	2990	2990	2990	2
296	20240108	150800	62039015	2995	2995	2995	2995	0
297	20240108	150700	62039015	2995	2995	2995	2995	0
298	20240108	150600	62039015	2995	2995	2995	2995	0
299	20240108	150500	62039015	2995	2995	2995	2995	0
300	20240108	150400	62039015	2995	2995	2995	2995	0
301	20240108	150300	62039015	2995	2995	2995	2995	0
302	20240108	150200	62039015	2995	2995	2995	2995	22
303	20240108	150100	61973125	2995	2995	2995	2995	97
304	20240108	150000	61682610	2995	2995	2995	2995	0
305	20240108	145900	61682610	2995	2995	2995	2995	0
306	20240108	145800	61682610	2995	2995	2995	2995	5
307	20240108	145700	61667635	2990	2990	2990	2990	0
308	20240108	145600	61667635	2990	2990	2990	2990	0
309	20240108	145500	61667635	2990	2990	2990	2990	20
310	20240108	145400	61607835	2990	2995	2995	2990	79
311	20240108	145300	61371485	2995	2995	2995	2995	0
312	20240108	145200	61371485	2995	2985	2995	2985	768
313	20240108	145100	59074025	2985	2985	2985	2985	0
314	20240108	145000	59074025	2985	2985	2985	2985	0
315	20240108	144900	59074025	2985	2985	2985	2985	0
316	20240108	144800	59074025	2985	2985	2985	2985	8
317	20240108	144700	59050145	2990	2990	2990	2990	0
318	20240108	144600	59050145	2990	2990	2990	2990	21
319	20240108	144500	58987355	2990	2990	2990	2990	5
320	20240108	144400	58972405	2990	2990	2990	2990	1
321	20240108	144300	58969415	2980	2980	2980	2980	0
322	20240108	144200	58969415	2980	2980	2980	2980	0
323	20240108	144100	58969415	2980	2980	2980	2980	0
324	20240108	144000	58969415	2980	2980	2980	2980	0
325	20240108	143900	58969415	2980	2980	2980	2980	0
326	20240108	143800	58969415	2980	2980	2980	2980	0
327	20240108	143700	58969415	2980	2980	2980	2980	236
328	20240108	143600	58266135	2995	2995	2995	2995	1
329	20240108	143500	58263140	3005	3005	3005	3005	0
330	20240108	143400	58263140	3005	3005	3005	3005	0
331	20240108	143300	58263140	3005	3005	3005	3005	0
332	20240108	143200	58263140	3005	3005	3005	3005	166
333	20240108	143100	57764310	3005	3005	3005	3005	0
334	20240108	143000	57764310	3005	3005	3005	3005	0
335	20240108	142900	57764310	3005	3005	3005	3005	0
336	20240108	142800	57764310	3005	3005	3005	3005	0
337	20240108	142700	57764310	3005	3005	3005	3005	100
338	20240108	142600	57463810	3005	3005	3005	3005	0
339	20240108	142500	57463810	3005	3005	3005	3005	0
340	20240108	142400	57463810	3005	3000	3005	3000	115
341	20240108	142300	57118335	3005	3005	3005	3005	0
342	20240108	142200	57118335	3005	3005	3005	3005	0
343	20240108	142100	57118335	3005	3005	3005	3005	0
344	20240108	142000	57118335	3005	3005	3005	3005	0
345	20240108	141900	57118335	3005	3000	3005	3000	66
346	20240108	141800	56920305	3000	3000	3000	3000	20
347	20240108	141700	56860305	3005	3005	3005	3005	136
348	20240108	141600	56451625	3000	3000	3000	3000	12
349	20240108	141500	56415625	3000	3000	3000	3000	0
350	20240108	141400	56415625	3000	3000	3000	3000	0
351	20240108	141300	56415625	3000	3000	3000	3000	0
352	20240108	141200	56415625	3000	3000	3000	3000	0
353	20240108	141100	56415625	3000	3000	3000	3000	0
354	20240108	141000	56415625	3000	3000	3000	3000	18
355	20240108	140900	56361625	3005	3005	3005	3005	0
356	20240108	140800	56361625	3005	3005	3005	3005	0
357	20240108	140700	56361625	3005	3005	3005	3005	0
358	20240108	140600	56361625	3005	3005	3005	3005	200
359	20240108	140500	55760625	3000	3000	3000	3000	0
360	20240108	140400	55760625	3000	3000	3000	3000	50
361	20240108	140300	55610625	2990	2990	2990	2990	0
362	20240108	140200	55610625	2990	2990	2990	2990	0
363	20240108	140100	55610625	2990	2990	2990	2990	0
364	20240108	140000	55610625	2990	2990	2990	2990	0
365	20240108	135900	55610625	2990	2990	2990	2990	0
366	20240108	135800	55610625	2990	2990	2990	2990	0
367	20240108	135700	55610625	2990	2990	2990	2990	0
368	20240108	135600	55610625	2990	2990	2990	2990	0
369	20240108	135500	55610625	2990	2990	2990	2990	0
370	20240108	135400	55610625	2990	2990	2990	2990	0
371	20240108	135300	55610625	2990	2990	2990	2990	0
372	20240108	135200	55610625	2990	2990	2990	2990	0
373	20240108	135100	55610625	2990	2990	2990	2990	0
374	20240108	135000	55610625	2990	2990	2990	2990	0
375	20240108	134900	55610625	2990	2990	2990	2990	0
376	20240108	134800	55610625	2990	2990	2990	2990	0
377	20240108	134700	55610625	2990	2990	2990	2990	0
378	20240108	134600	55610625	2990	2990	2990	2990	5
379	20240108	134500	55595675	2990	2990	2990	2990	0
380	20240108	134400	55595675	2990	2990	2990	2990	0
381	20240108	134300	55595675	2990	2990	2990	2990	0
382	20240108	134200	55595675	2990	2990	2990	2990	0
383	20240108	134100	55595675	2990	2990	2990	2990	0
384	20240108	134000	55595675	2990	2990	2990	2990	0
385	20240108	133900	55595675	2990	2990	2990	2990	0
386	20240108	133800	55595675	2990	2990	2990	2990	0
387	20240108	133700	55595675	2990	2990	2990	2990	47
388	20240108	133600	55455145	2990	2990	2990	2990	0
389	20240108	133500	55455145	2990	2990	2990	2990	0
390	20240108	133400	55455145	2990	2990	2990	2990	0
391	20240108	133300	55455145	2990	2990	2990	2990	0
392	20240108	133200	55455145	2990	2990	2990	2990	1
393	20240108	133100	55452155	2990	2990	2990	2990	0
394	20240108	133000	55452155	2990	2990	2990	2990	17
395	20240108	132900	55401325	2990	2990	2990	2990	0
396	20240108	132800	55401325	2990	2990	2990	2990	0
397	20240108	132700	55401325	2990	2990	2990	2990	35
398	20240108	132600	55296675	2990	2990	2990	2990	15
399	20240108	132500	55251825	2990	2990	2990	2990	51
400	20240108	132400	55099335	2990	2990	2990	2990	0
401	20240108	132300	55099335	2990	2990	2990	2990	0
402	20240108	132200	55099335	2990	2990	2990	2990	0
403	20240108	132100	55099335	2990	2990	2990	2990	0
404	20240108	132000	55099335	2990	2990	2990	2990	1
405	20240108	131900	55096345	2990	2990	2990	2990	0
406	20240108	131800	55096345	2990	2990	2990	2990	0
407	20240108	131700	55096345	2990	2990	2990	2990	0
408	20240108	131600	55096345	2990	2990	2990	2990	0
409	20240108	131500	55096345	2990	2990	2990	2990	0
410	20240108	131400	55096345	2990	2990	2990	2990	0
411	20240108	131300	55096345	2990	2990	2990	2990	0
412	20240108	131200	55096345	2990	2990	2990	2990	0
413	20240108	131100	55096345	2990	2990	2990	2990	11
414	20240108	131000	55063455	2990	2990	2990	2990	0
415	20240108	130900	55063455	2990	2990	2990	2990	0
416	20240108	130800	55063455	2990	2990	2990	2990	0
417	20240108	130700	55063455	2990	2990	2990	2990	0
418	20240108	130600	55063455	2990	2990	2990	2990	4
419	20240108	130500	55051495	2980	2980	2980	2980	100
420	20240108	130400	54753495	2990	2990	2990	2990	1
421	20240108	130300	54750505	2970	2970	2970	2970	0
422	20240108	130200	54750505	2970	2970	2970	2970	0
423	20240108	130100	54750505	2970	2980	2980	2970	3178
424	20240108	130000	45305175	2985	2985	2985	2985	1
425	20240108	125900	45302190	2985	2985	2985	2985	0
426	20240108	125800	45302190	2985	2985	2985	2985	0
427	20240108	125700	45302190	2985	2985	2985	2985	0
428	20240108	125600	45302190	2985	2985	2985	2985	0
429	20240108	125500	45302190	2985	2985	2985	2985	0
430	20240108	125400	45302190	2985	2980	2985	2975	1164
431	20240108	125300	41835955	2995	2995	2995	2995	0
432	20240108	125200	41835955	2995	2995	2995	2995	0
433	20240108	125100	41835955	2995	2995	2995	2995	0
434	20240108	125000	41835955	2995	2995	2995	2995	20
435	20240108	124900	41776055	2980	2980	2980	2980	25
436	20240108	124800	41701555	2980	2980	2980	2980	0
437	20240108	124700	41701555	2980	2980	2980	2980	0
438	20240108	124600	41701555	2980	2980	2980	2980	2
439	20240108	124500	41695595	2975	2980	2980	2975	302
440	20240108	124400	40797135	2980	2980	2980	2980	16
441	20240108	124300	40749455	2995	2995	2995	2995	9
442	20240108	124200	40722500	2975	2975	2975	2975	0
443	20240108	124100	40722500	2975	2975	2975	2975	0
444	20240108	124000	40722500	2975	2975	2975	2975	0
445	20240108	123900	40722500	2975	2980	2980	2975	100
446	20240108	123800	40424665	2985	2985	2985	2985	0
447	20240108	123700	40424665	2985	2985	2985	2985	0
448	20240108	123600	40424665	2985	2985	2985	2985	0
449	20240108	123500	40424665	2985	2985	2985	2985	0
450	20240108	123400	40424665	2985	2985	2985	2985	0
451	20240108	123300	40424665	2985	2985	2985	2985	0
452	20240108	123200	40424665	2985	2985	2985	2985	0
453	20240108	123100	40424665	2985	2985	2985	2985	0
454	20240108	123000	40424665	2985	2985	2985	2985	0
455	20240108	122900	40424665	2985	2985	2985	2985	0
456	20240108	122800	40424665	2985	2985	2985	2985	0
457	20240108	122700	40424665	2985	2975	2985	2975	1060
458	20240108	122600	37267705	2980	2980	2980	2980	0
459	20240108	122500	37267705	2980	2980	2980	2980	0
460	20240108	122400	37267705	2980	2980	2980	2980	0
461	20240108	122300	37267705	2980	2980	2980	2980	0
462	20240108	122200	37267705	2980	2980	2980	2980	0
463	20240108	122100	37267705	2980	2980	2980	2980	0
464	20240108	122000	37267705	2980	2980	2980	2980	0
465	20240108	121900	37267705	2980	2980	2980	2980	0
466	20240108	121800	37267705	2980	2980	2980	2980	0
467	20240108	121700	37267705	2980	2980	2980	2980	0
468	20240108	121600	37267705	2980	2980	2980	2980	0
469	20240108	121500	37267705	2980	2980	2980	2980	0
470	20240108	121400	37267705	2980	2980	2980	2980	22
471	20240108	121300	37202145	2980	2980	2980	2980	5
472	20240108	121200	37187245	2980	2980	2980	2980	73
473	20240108	121100	36969705	2980	2980	2980	2980	18
474	20240108	121000	36916065	2980	2980	2980	2980	0
475	20240108	120900	36916065	2980	2980	2980	2980	0
476	20240108	120800	36916065	2980	2980	2980	2980	0
477	20240108	120700	36916065	2980	2980	2980	2980	0
478	20240108	120600	36916065	2980	2980	2980	2980	0
479	20240108	120500	36916065	2980	2980	2980	2980	0
480	20240108	120400	36916065	2980	2980	2980	2980	0
481	20240108	120300	36916065	2980	2980	2980	2980	0
482	20240108	120200	36916065	2980	2980	2980	2980	0
483	20240108	120100	36916065	2980	2980	2980	2980	1
484	20240108	120000	36913085	2980	2970	2980	2970	436
485	20240108	115900	35615115	2970	2970	2970	2970	0
486	20240108	115800	35615115	2970	2970	2970	2970	0
487	20240108	115700	35615115	2970	2970	2970	2970	0
488	20240108	115600	35615115	2970	2970	2970	2970	0
489	20240108	115500	35615115	2970	2970	2970	2970	0
490	20240108	115400	35615115	2970	2970	2970	2970	0
491	20240108	115300	35615115	2970	2970	2970	2970	0
492	20240108	115200	35615115	2970	2970	2970	2970	0
493	20240108	115100	35615115	2970	2970	2970	2970	12
494	20240108	115000	35579475	2970	2970	2970	2970	0
495	20240108	114900	35579475	2970	2970	2970	2970	0
496	20240108	114800	35579475	2970	2970	2970	2970	0
497	20240108	114700	35579475	2970	2970	2970	2970	0
498	20240108	114600	35579475	2970	2970	2970	2970	0
499	20240108	114500	35579475	2970	2970	2970	2970	1
500	20240108	114400	35576505	2970	2970	2970	2970	0
501	20240108	114300	35576505	2970	2970	2970	2970	0
502	20240108	114200	35576505	2970	2970	2970	2970	0
503	20240108	114100	35576505	2970	2970	2970	2970	0
504	20240108	114000	35576505	2970	2970	2970	2970	543
505	20240108	113900	33963795	2970	2970	2970	2970	0
506	20240108	113800	33963795	2970	2970	2970	2970	0
507	20240108	113700	33963795	2970	2970	2970	2970	0
508	20240108	113600	33963795	2970	2960	2970	2960	247
509	20240108	113500	33232665	2955	2965	2965	2955	300
510	20240108	113400	32346085	2970	2970	2970	2970	0
511	20240108	113300	32346085	2970	2970	2970	2970	0
512	20240108	113200	32346085	2970	2970	2970	2970	0
513	20240108	113100	32346085	2970	2970	2970	2970	0
514	20240108	113000	32346085	2970	2970	2970	2970	10
515	20240108	112900	32316385	2965	2965	2965	2965	0
516	20240108	112800	32316385	2965	2965	2965	2965	0
517	20240108	112700	32316385	2965	2965	2965	2965	0
518	20240108	112600	32316385	2965	2965	2965	2965	0
519	20240108	112500	32316385	2965	2965	2965	2965	0
520	20240108	112400	32316385	2965	2965	2965	2965	0
521	20240108	112300	32316385	2965	2965	2965	2965	0
522	20240108	112200	32316385	2965	2965	2965	2965	439
523	20240108	112100	31014750	2965	2965	2965	2965	0
524	20240108	112000	31014750	2965	2965	2965	2965	0
525	20240108	111900	31014750	2965	2965	2965	2965	0
526	20240108	111800	31014750	2965	2965	2965	2965	11
527	20240108	111700	30982135	2965	2965	2965	2965	50
528	20240108	111600	30833885	2965	2965	2965	2965	12
529	20240108	111500	30798305	2960	2960	2960	2960	0
530	20240108	111400	30798305	2960	2960	2960	2960	0
531	20240108	111300	30798305	2960	2960	2960	2960	0
532	20240108	111200	30798305	2960	2960	2960	2960	0
533	20240108	111100	30798305	2960	2960	2960	2960	0
534	20240108	111000	30798305	2960	2960	2960	2960	0
535	20240108	110900	30798305	2960	2960	2960	2960	0
536	20240108	110800	30798305	2960	2960	2960	2960	0
537	20240108	110700	30798305	2960	2960	2960	2960	0
538	20240108	110600	30798305	2960	2960	2960	2960	0
539	20240108	110500	30798305	2960	2960	2960	2960	0
540	20240108	110400	30798305	2960	2960	2960	2960	0
541	20240108	110300	30798305	2960	2960	2960	2960	0
542	20240108	110200	30798305	2960	2960	2960	2960	1
543	20240108	110100	30795345	2975	2975	2975	2975	29
544	20240108	110000	30709070	2980	2980	2980	2980	0
545	20240108	105900	30709070	2980	2980	2980	2980	0
546	20240108	105800	30709070	2980	2980	2980	2980	120
547	20240108	105700	30351470	2980	2980	2980	2980	0
548	20240108	105600	30351470	2980	2980	2980	2980	0
549	20240108	105500	30351470	2980	2980	2980	2980	0
550	20240108	105400	30351470	2980	2980	2980	2980	5
551	20240108	105300	30336570	2990	2990	2990	2990	0
552	20240108	105200	30336570	2990	2990	2990	2990	0
553	20240108	105100	30336570	2990	2990	2990	2990	0
554	20240108	105000	30336570	2990	2990	2990	2990	0
555	20240108	104900	30336570	2990	2990	2990	2990	33
556	20240108	104800	30237900	2995	2995	2995	2995	0
557	20240108	104700	30237900	2995	2995	2995	2995	0
558	20240108	104600	30237900	2995	2995	2995	2995	0
559	20240108	104500	30237900	2995	2995	2995	2995	0
560	20240108	104400	30237900	2995	2995	2995	2995	0
561	20240108	104300	30237900	2995	2995	2995	2995	0
562	20240108	104200	30237900	2995	2995	2995	2995	0
563	20240108	104100	30237900	2995	2995	2995	2995	0
564	20240108	104000	30237900	2995	2995	2995	2995	0
565	20240108	103900	30237900	2995	2995	2995	2995	0
566	20240108	103800	30237900	2995	2995	2995	2995	0
567	20240108	103700	30237900	2995	2995	2995	2995	0
568	20240108	103600	30237900	2995	2995	2995	2995	0
569	20240108	103500	30237900	2995	2995	2995	2995	0
570	20240108	103400	30237900	2995	2995	2995	2995	0
571	20240108	103300	30237900	2995	2995	2995	2995	0
572	20240108	103200	30237900	2995	2995	2995	2995	0
573	20240108	103100	30237900	2995	2995	2995	2995	0
574	20240108	103000	30237900	2995	2995	2995	2995	0
575	20240108	102900	30237900	2995	2995	2995	2995	0
576	20240108	102800	30237900	2995	2995	2995	2995	0
577	20240108	102700	30237900	2995	2995	2995	2995	0
578	20240108	102600	30237900	2995	2995	2995	2995	0
579	20240108	102500	30237900	2995	2995	2995	2995	0
580	20240108	102400	30237900	2995	2995	2995	2995	0
581	20240108	102300	30237900	2995	2995	2995	2995	0
582	20240108	102200	30237900	2995	2990	2995	2990	783
583	20240108	102100	27893370	2985	2990	2990	2985	34
584	20240108	102000	27791715	2990	2990	2990	2990	0
585	20240108	101900	27791715	2990	2990	2990	2990	0
586	20240108	101800	27791715	2990	2990	2990	2990	0
587	20240108	101700	27791715	2990	2990	2990	2990	0
588	20240108	101600	27791715	2990	2990	2990	2990	0
589	20240108	101500	27791715	2990	2990	2990	2990	0
590	20240108	101400	27791715	2990	2990	2990	2990	0
591	20240108	101300	27791715	2990	2990	2990	2990	0
592	20240108	101200	27791715	2990	2990	2990	2990	0
593	20240108	101100	27791715	2990	2990	2990	2990	0
594	20240108	101000	27791715	2990	2990	2990	2990	0
595	20240108	100900	27791715	2990	2990	2990	2990	0
596	20240108	100800	27791715	2990	2960	2990	2960	11
597	20240108	100700	27759125	2965	2965	2965	2965	0
598	20240108	100600	27759125	2965	2965	2965	2965	306
599	20240108	100500	26851835	2965	2965	2965	2965	0
600	20240108	100400	26851835	2965	2965	2965	2965	0
601	20240108	100300	26851835	2965	2965	2965	2965	0
602	20240108	100200	26851835	2965	2965	2965	2965	0
603	20240108	100100	26851835	2965	2965	2965	2965	0
604	20240108	100000	26851835	2965	2965	2965	2965	0
605	20240108	095900	26851835	2965	2965	2965	2965	50
606	20240108	095800	26703585	2965	2990	2990	2965	49
607	20240108	095700	26557150	2995	2995	2995	2995	0
608	20240108	095600	26557150	2995	2995	2995	2995	0
609	20240108	095500	26557150	2995	2995	2995	2995	0
610	20240108	095400	26557150	2995	2995	2995	2995	0
611	20240108	095300	26557150	2995	2995	2995	2995	0
612	20240108	095200	26557150	2995	2995	2995	2995	0
613	20240108	095100	26557150	2995	2995	2995	2995	0
614	20240108	095000	26557150	2995	2995	2995	2995	0
615	20240108	094900	26557150	2995	2995	2995	2995	5
616	20240108	094800	26542175	2960	2960	2960	2960	0
617	20240108	094700	26542175	2960	2960	2960	2960	0
618	20240108	094600	26542175	2960	2960	2960	2960	0
619	20240108	094500	26542175	2960	2960	2960	2960	0
620	20240108	094400	26542175	2960	2960	2960	2960	402
621	20240108	094300	25352255	2960	2990	2990	2960	470
622	20240108	094200	23957005	2990	2990	2990	2990	1417
623	20240108	094100	19720175	2990	2990	2990	2990	1070
624	20240108	094000	16520875	2990	2990	2990	2990	0
625	20240108	093900	16520875	2990	2990	2990	2990	156
626	20240108	093800	16054435	2990	2990	2990	2990	50
627	20240108	093700	15904935	2990	2990	2990	2990	1477
628	20240108	093600	11488705	2995	2995	2995	2995	9
629	20240108	093500	11461750	2995	2995	2995	2995	1
630	20240108	093400	11458755	2990	2990	2990	2990	20
631	20240108	093300	11398955	2990	2995	2995	2990	10
632	20240108	093200	11369035	2995	2995	2995	2995	0
633	20240108	093100	11369035	2995	2995	2995	2995	0
634	20240108	093000	11369035	2995	2995	2995	2995	0
635	20240108	092900	11369035	2995	2995	2995	2995	0
636	20240108	092800	11369035	2995	2990	2995	2990	136
637	20240108	092700	10962365	2995	2995	2995	2995	0
638	20240108	092600	10962365	2995	2995	2995	2995	17
639	20240108	092500	10911450	2995	2995	2995	2995	8
640	20240108	092400	10887490	2995	3005	3005	2995	72
641	20240108	092300	10671830	2995	2995	2995	2995	1
642	20240108	092200	10668835	3015	3000	3015	3000	200
643	20240108	092100	10068110	2990	2990	2990	2990	0
644	20240108	092000	10068110	2990	2990	2990	2990	64
645	20240108	091900	9876750	2990	2990	2990	2990	2
646	20240108	091800	9870770	2990	2990	2990	2990	0
647	20240108	091700	9870770	2990	2990	2990	2990	187
648	20240108	091600	9311640	2990	2990	2990	2990	0
649	20240108	091500	9311640	2990	2990	2990	2990	5
650	20240108	091400	9296690	2990	2990	2990	2990	0
651	20240108	091300	9296690	2990	2990	2990	2990	32
652	20240108	091200	9201010	2990	2990	2990	2990	1000
653	20240108	091100	6211010	2990	2965	2990	2965	326
654	20240108	091000	5239595	2970	2970	2970	2970	0
655	20240108	090900	5239595	2970	2975	2975	2970	367
656	20240108	090800	4149020	2985	2985	2985	2985	20
657	20240108	090700	4089320	2990	2990	2990	2990	0
658	20240108	090600	4089320	2990	2990	2990	2990	33
659	20240108	090500	3990650	2990	2990	2990	2990	0
660	20240108	090400	3990650	2990	2990	2990	2990	0
661	20240108	090300	3990650	2990	2990	2990	2990	0
662	20240108	090200	3990650	2990	2990	2990	2990	2
663	20240108	090100	3984670	2960	2965	2965	2960	340
664	20240108	090000	2978140	2960	2960	2960	2960	921