KissMeData/025890/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191100	48363935	2975	2975	2975	2975	107
3	20240111	191000	48363935	2975	2975	2975	2975	0
4	20240111	190900	48363935	2975	2975	2975	2975	0
5	20240111	190800	48363935	2975	2975	2975	2975	0
6	20240111	190700	48363935	2975	2975	2975	2975	0
7	20240111	190600	48363935	2975	2975	2975	2975	0
8	20240111	190500	48363935	2975	2975	2975	2975	0
9	20240111	190400	48363935	2975	2975	2975	2975	0
10	20240111	190300	48363935	2975	2975	2975	2975	0
11	20240111	190200	48363935	2975	2975	2975	2975	0
12	20240111	190100	48363935	2975	2975	2975	2975	0
13	20240111	190000	48363935	2975	2975	2975	2975	0
14	20240111	185900	48363935	2975	2975	2975	2975	0
15	20240111	185800	48363935	2975	2975	2975	2975	0
16	20240111	185700	48363935	2975	2975	2975	2975	0
17	20240111	185600	48363935	2975	2975	2975	2975	0
18	20240111	185500	48363935	2975	2975	2975	2975	0
19	20240111	185400	48363935	2975	2975	2975	2975	0
20	20240111	185300	48363935	2975	2975	2975	2975	0
21	20240111	185200	48363935	2975	2975	2975	2975	0
22	20240111	185100	48363935	2975	2975	2975	2975	0
23	20240111	185000	48363935	2975	2975	2975	2975	0
24	20240111	184900	48363935	2975	2975	2975	2975	0
25	20240111	184800	48363935	2975	2975	2975	2975	0
26	20240111	184700	48363935	2975	2975	2975	2975	0
27	20240111	184600	48363935	2975	2975	2975	2975	0
28	20240111	184500	48363935	2975	2975	2975	2975	0
29	20240111	184400	48363935	2975	2975	2975	2975	0
30	20240111	184300	48363935	2975	2975	2975	2975	0
31	20240111	184200	48363935	2975	2975	2975	2975	0
32	20240111	184100	48363935	2975	2975	2975	2975	107
33	20240111	184000	48363935	2975	2975	2975	2975	0
34	20240111	183900	48363935	2975	2975	2975	2975	0
35	20240111	183800	48363935	2975	2975	2975	2975	0
36	20240111	183700	48363935	2975	2975	2975	2975	0
37	20240111	183600	48363935	2975	2975	2975	2975	0
38	20240111	183500	48363935	2975	2975	2975	2975	0
39	20240111	183400	48363935	2975	2975	2975	2975	0
40	20240111	183300	48363935	2975	2975	2975	2975	0
41	20240111	183200	48363935	2975	2975	2975	2975	0
42	20240111	183100	48363935	2975	2975	2975	2975	0
43	20240111	183000	48363935	2975	2975	2975	2975	0
44	20240111	182900	48363935	2975	2975	2975	2975	0
45	20240111	182800	48363935	2975	2975	2975	2975	0
46	20240111	182700	48363935	2975	2975	2975	2975	0
47	20240111	182600	48363935	2975	2975	2975	2975	0
48	20240111	182500	48363935	2975	2975	2975	2975	0
49	20240111	182400	48363935	2975	2975	2975	2975	0
50	20240111	182300	48363935	2975	2975	2975	2975	0
51	20240111	182200	48363935	2975	2975	2975	2975	0
52	20240111	182100	48363935	2975	2975	2975	2975	0
53	20240111	182000	48363935	2975	2975	2975	2975	0
54	20240111	181900	48363935	2975	2975	2975	2975	0
55	20240111	181800	48363935	2975	2975	2975	2975	0
56	20240111	181700	48363935	2975	2975	2975	2975	0
57	20240111	181600	48363935	2975	2975	2975	2975	0
58	20240111	181500	48363935	2975	2975	2975	2975	0
59	20240111	181400	48363935	2975	2975	2975	2975	0
60	20240111	181300	48363935	2975	2975	2975	2975	0
61	20240111	181200	48363935	2975	2975	2975	2975	0
62	20240111	181100	48363935	2975	2975	2975	2975	107
63	20240111	181000	48363935	2975	2975	2975	2975	0
64	20240111	180900	48363935	2975	2975	2975	2975	0
65	20240111	180800	48363935	2975	2975	2975	2975	0
66	20240111	180700	48363935	2975	2975	2975	2975	0
67	20240111	180600	48363935	2975	2975	2975	2975	0
68	20240111	180500	48363935	2975	2975	2975	2975	0
69	20240111	180400	48363935	2975	2975	2975	2975	0
70	20240111	180300	48363935	2975	2975	2975	2975	0
71	20240111	180200	48363935	2975	2975	2975	2975	0
72	20240111	180100	48363935	2975	2975	2975	2975	0
73	20240111	180000	48363935	2975	2975	2975	2975	0
74	20240111	175900	48363935	2975	2975	2975	2975	0
75	20240111	175800	48363935	2975	2975	2975	2975	0
76	20240111	175700	48363935	2975	2975	2975	2975	0
77	20240111	175600	48363935	2975	2975	2975	2975	0
78	20240111	175500	48363935	2975	2975	2975	2975	0
79	20240111	175400	48363935	2975	2975	2975	2975	0
80	20240111	175300	48363935	2975	2975	2975	2975	0
81	20240111	175200	48363935	2975	2975	2975	2975	0
82	20240111	175100	48363935	2975	2975	2975	2975	0
83	20240111	175000	48363935	2975	2975	2975	2975	0
84	20240111	174900	48363935	2975	2975	2975	2975	0
85	20240111	174800	48363935	2975	2975	2975	2975	0
86	20240111	174700	48363935	2975	2975	2975	2975	0
87	20240111	174600	48363935	2975	2975	2975	2975	0
88	20240111	174500	48363935	2975	2975	2975	2975	0
89	20240111	174400	48363935	2975	2975	2975	2975	0
90	20240111	174300	48363935	2975	2975	2975	2975	0
91	20240111	174200	48363935	2975	2975	2975	2975	0
92	20240111	174100	48363935	2975	2975	2975	2975	107
93	20240111	174000	48363935	2975	2975	2975	2975	0
94	20240111	173900	48363935	2975	2975	2975	2975	0
95	20240111	173800	48363935	2975	2975	2975	2975	0
96	20240111	173700	48363935	2975	2975	2975	2975	0
97	20240111	173600	48363935	2975	2975	2975	2975	0
98	20240111	173500	48363935	2975	2975	2975	2975	0
99	20240111	173400	48363935	2975	2975	2975	2975	0
100	20240111	173300	48363935	2975	2975	2975	2975	0
101	20240111	173200	48363935	2975	2975	2975	2975	0
102	20240111	173100	48363935	2975	2975	2975	2975	0
103	20240111	173000	48363935	2975	2975	2975	2975	0
104	20240111	172900	48363935	2975	2975	2975	2975	0
105	20240111	172800	48363935	2975	2975	2975	2975	0
106	20240111	172700	48363935	2975	2975	2975	2975	0
107	20240111	172600	48363935	2975	2975	2975	2975	0
108	20240111	172500	48363935	2975	2975	2975	2975	0
109	20240111	172400	48363935	2975	2975	2975	2975	0
110	20240111	172300	48363935	2975	2975	2975	2975	0
111	20240111	172200	48363935	2975	2975	2975	2975	0
112	20240111	172100	48363935	2975	2975	2975	2975	0
113	20240111	172000	48363935	2975	2975	2975	2975	0
114	20240111	171900	48363935	2975	2975	2975	2975	0
115	20240111	171800	48363935	2975	2975	2975	2975	0
116	20240111	171700	48363935	2975	2975	2975	2975	0
117	20240111	171600	48363935	2975	2975	2975	2975	0
118	20240111	171500	48363935	2975	2975	2975	2975	0
119	20240111	171400	48363935	2975	2975	2975	2975	0
120	20240111	171300	48363935	2975	2975	2975	2975	0
121	20240111	171200	48363935	2975	2975	2975	2975	0
122	20240111	171100	48363935	2975	2975	2975	2975	107
123	20240111	171000	48363935	2975	2975	2975	2975	0
124	20240111	170900	48363935	2975	2975	2975	2975	0
125	20240111	170800	48363935	2975	2975	2975	2975	0
126	20240111	170700	48363935	2975	2975	2975	2975	0
127	20240111	170600	48363935	2975	2975	2975	2975	0
128	20240111	170500	48363935	2975	2975	2975	2975	0
129	20240111	170400	48363935	2975	2975	2975	2975	0
130	20240111	170300	48363935	2975	2975	2975	2975	0
131	20240111	170200	48363935	2975	2975	2975	2975	0
132	20240111	170100	48363935	2975	2975	2975	2975	0
133	20240111	170000	48363935	2975	2975	2975	2975	0
134	20240111	165900	48363935	2975	2975	2975	2975	0
135	20240111	165800	48363935	2975	2975	2975	2975	0
136	20240111	165700	48363935	2975	2975	2975	2975	0
137	20240111	165600	48363935	2975	2975	2975	2975	0
138	20240111	165500	48363935	2975	2975	2975	2975	0
139	20240111	165400	48363935	2975	2975	2975	2975	0
140	20240111	165300	48363935	2975	2975	2975	2975	0
141	20240111	165200	48363935	2975	2975	2975	2975	0
142	20240111	165100	48363935	2975	2975	2975	2975	0
143	20240111	165000	48363935	2975	2975	2975	2975	0
144	20240111	164900	48363935	2975	2975	2975	2975	0
145	20240111	164800	48363935	2975	2975	2975	2975	0
146	20240111	164700	48363935	2975	2975	2975	2975	0
147	20240111	164600	48363935	2975	2975	2975	2975	0
148	20240111	164500	48363935	2975	2975	2975	2975	0
149	20240111	164400	48363935	2975	2975	2975	2975	0
150	20240111	164300	48363935	2975	2975	2975	2975	0
151	20240111	164200	48363935	2975	2975	2975	2975	0
152	20240111	164100	48363935	2975	2975	2975	2975	107
153	20240111	164000	48363935	2975	2975	2975	2975	0
154	20240111	163900	48363935	2975	2975	2975	2975	0
155	20240111	163800	48363935	2975	2975	2975	2975	0
156	20240111	163700	48363935	2975	2975	2975	2975	0
157	20240111	163600	48363935	2975	2975	2975	2975	0
158	20240111	163500	48363935	2975	2975	2975	2975	0
159	20240111	163400	48363935	2975	2975	2975	2975	0
160	20240111	163300	48363935	2975	2975	2975	2975	0
161	20240111	163200	48363935	2975	2975	2975	2975	0
162	20240111	163100	48363935	2975	2975	2975	2975	0
163	20240111	163000	48363935	2975	2975	2975	2975	0
164	20240111	162900	48363935	2975	2975	2975	2975	0
165	20240111	162800	48363935	2975	2975	2975	2975	0
166	20240111	162700	48363935	2975	2975	2975	2975	0
167	20240111	162600	48363935	2975	2975	2975	2975	0
168	20240111	162500	48363935	2975	2975	2975	2975	0
169	20240111	162400	48363935	2975	2975	2975	2975	0
170	20240111	162300	48363935	2975	2975	2975	2975	0
171	20240111	162200	48363935	2975	2975	2975	2975	0
172	20240111	162100	48363935	2975	2975	2975	2975	0
173	20240111	162000	48363935	2975	2975	2975	2975	0
174	20240111	161900	48363935	2975	2975	2975	2975	0
175	20240111	161800	48363935	2975	2975	2975	2975	0
176	20240111	161700	48363935	2975	2975	2975	2975	0
177	20240111	161600	48363935	2975	2975	2975	2975	0
178	20240111	161500	48363935	2975	2975	2975	2975	0
179	20240111	161400	48363935	2975	2975	2975	2975	0
180	20240111	161300	48363935	2975	2975	2975	2975	0
181	20240111	161200	48363935	2975	2975	2975	2975	0
182	20240111	161100	48363935	2975	2975	2975	2975	107
183	20240111	161000	48363935	2975	2975	2975	2975	0
184	20240111	160900	48363935	2975	2975	2975	2975	0
185	20240111	160800	48363935	2975	2975	2975	2975	0
186	20240111	160700	48363935	2975	2975	2975	2975	0
187	20240111	160600	48363935	2975	2975	2975	2975	0
188	20240111	160500	48363935	2975	2975	2975	2975	0
189	20240111	160400	48363935	2975	2975	2975	2975	0
190	20240111	160300	48363935	2975	2975	2975	2975	0
191	20240111	160200	48363935	2975	2975	2975	2975	0
192	20240111	160100	48363935	2975	2975	2975	2975	0
193	20240111	160000	48363935	2975	2975	2975	2975	0
194	20240111	155900	48363935	2975	2975	2975	2975	0
195	20240111	155800	48363935	2975	2975	2975	2975	0
196	20240111	155700	48363935	2975	2975	2975	2975	0
197	20240111	155600	48363935	2975	2975	2975	2975	0
198	20240111	155500	48363935	2975	2975	2975	2975	0
199	20240111	155400	48363935	2975	2975	2975	2975	0
200	20240111	155300	48363935	2975	2975	2975	2975	0
201	20240111	155200	48363935	2975	2975	2975	2975	0
202	20240111	155100	48363935	2975	2975	2975	2975	0
203	20240111	155000	48363935	2975	2975	2975	2975	0
204	20240111	154900	48363935	2975	2975	2975	2975	0
205	20240111	154800	48363935	2975	2975	2975	2975	0
206	20240111	154700	48363935	2975	2975	2975	2975	0
207	20240111	154600	48363935	2975	2975	2975	2975	0
208	20240111	154500	48363935	2975	2975	2975	2975	0
209	20240111	154400	48363935	2975	2975	2975	2975	0
210	20240111	154300	48363935	2975	2975	2975	2975	0
211	20240111	154200	48363935	2975	2975	2975	2975	0
212	20240111	154100	48363935	2975	2975	2975	2975	107
213	20240111	154000	48363935	2975	2975	2975	2975	0
214	20240111	153900	48363935	2975	2975	2975	2975	0
215	20240111	153800	48363935	2975	2975	2975	2975	0
216	20240111	153700	48363935	2975	2975	2975	2975	0
217	20240111	153600	48363935	2975	2975	2975	2975	0
218	20240111	153500	48363935	2975	2975	2975	2975	0
219	20240111	153400	48363935	2975	2975	2975	2975	0
220	20240111	153300	48363935	2975	2975	2975	2975	0
221	20240111	153200	48363935	2975	2975	2975	2975	0
222	20240111	153100	48363935	2975	2975	2975	2975	0
223	20240111	153000	48363935	2975	2975	2975	2975	107
224	20240111	152900	48045610	2970	2970	2970	2970	0
225	20240111	152800	48045610	2970	2970	2970	2970	0
226	20240111	152700	48045610	2970	2970	2970	2970	0
227	20240111	152600	48045610	2970	2970	2970	2970	0
228	20240111	152500	48045610	2970	2970	2970	2970	0
229	20240111	152400	48045610	2970	2970	2970	2970	0
230	20240111	152300	48045610	2970	2970	2970	2970	0
231	20240111	152200	48045610	2970	2970	2970	2970	0
232	20240111	152100	48045610	2970	2970	2970	2970	0
233	20240111	152000	48045610	2970	2970	2970	2970	0
234	20240111	151900	48045610	2970	2975	2975	2970	224
235	20240111	151800	47380200	2985	2985	2985	2985	0
236	20240111	151700	47380200	2985	2985	2985	2975	15
237	20240111	151600	47335515	2985	2985	2985	2985	0
238	20240111	151500	47335515	2985	2985	2985	2985	1
239	20240111	151400	47332530	2990	2990	2990	2990	0
240	20240111	151300	47332530	2990	2990	2990	2990	0
241	20240111	151200	47332530	2990	2990	2990	2990	0
242	20240111	151100	47332530	2990	2990	2990	2990	5
243	20240111	151000	47317580	2975	2975	2975	2975	0
244	20240111	150900	47317580	2975	2975	2975	2975	0
245	20240111	150800	47317580	2975	2975	2975	2975	0
246	20240111	150700	47317580	2975	2975	2975	2975	0
247	20240111	150600	47317580	2975	2975	2975	2975	0
248	20240111	150500	47317580	2975	2975	2975	2975	0
249	20240111	150400	47317580	2975	2975	2975	2975	0
250	20240111	150300	47317580	2975	2975	2975	2975	0
251	20240111	150200	47317580	2975	2975	2975	2975	4
252	20240111	150100	47305680	2970	2970	2970	2970	0
253	20240111	150000	47305680	2970	2970	2970	2970	0
254	20240111	145900	47305680	2970	2970	2970	2970	0
255	20240111	145800	47305680	2970	2970	2970	2970	0
256	20240111	145700	47305680	2970	2970	2970	2970	0
257	20240111	145600	47305680	2970	2970	2970	2970	0
258	20240111	145500	47305680	2970	2970	2970	2970	0
259	20240111	145400	47305680	2970	2970	2970	2970	0
260	20240111	145300	47305680	2970	2970	2970	2970	0
261	20240111	145200	47305680	2970	2970	2970	2970	0
262	20240111	145100	47305680	2970	2970	2970	2970	0
263	20240111	145000	47305680	2970	2970	2970	2970	0
264	20240111	144900	47305680	2970	2970	2970	2970	0
265	20240111	144800	47305680	2970	2970	2970	2970	0
266	20240111	144700	47305680	2970	2970	2970	2970	0
267	20240111	144600	47305680	2970	2970	2970	2970	0
268	20240111	144500	47305680	2970	2970	2970	2970	0
269	20240111	144400	47305680	2970	2970	2970	2970	0
270	20240111	144300	47305680	2970	2970	2970	2970	0
271	20240111	144200	47305680	2970	2970	2970	2970	0
272	20240111	144100	47305680	2970	2970	2970	2970	0
273	20240111	144000	47305680	2970	2970	2970	2970	350
274	20240111	143900	46266180	2970	2970	2970	2970	0
275	20240111	143800	46266180	2970	2970	2970	2970	0
276	20240111	143700	46266180	2970	2970	2970	2970	0
277	20240111	143600	46266180	2970	2970	2970	2970	0
278	20240111	143500	46266180	2970	2970	2970	2970	1
279	20240111	143400	46263210	2970	2975	2975	2970	2142
280	20240111	143300	39893520	2975	2975	2975	2975	0
281	20240111	143200	39893520	2975	2975	2975	2975	0
282	20240111	143100	39893520	2975	2975	2975	2975	0
283	20240111	143000	39893520	2975	2975	2975	2975	0
284	20240111	142900	39893520	2975	2975	2975	2975	183
285	20240111	142800	39349095	2980	2980	2980	2980	17
286	20240111	142700	39298435	2980	2980	2980	2980	0
287	20240111	142600	39298435	2980	2980	2980	2980	0
288	20240111	142500	39298435	2980	2980	2980	2980	0
289	20240111	142400	39298435	2980	2980	2980	2980	193
290	20240111	142300	38723295	2975	2975	2975	2975	0
291	20240111	142200	38723295	2975	2975	2975	2975	0
292	20240111	142100	38723295	2975	2975	2975	2975	0
293	20240111	142000	38723295	2975	2975	2975	2975	69
294	20240111	141900	38518020	2980	2980	2980	2980	4
295	20240111	141800	38506100	2975	2975	2975	2975	0
296	20240111	141700	38506100	2975	2975	2975	2975	0
297	20240111	141600	38506100	2975	2975	2975	2975	0
298	20240111	141500	38506100	2975	2975	2975	2975	1
299	20240111	141400	38503125	2975	2975	2975	2975	0
300	20240111	141300	38503125	2975	2975	2975	2975	0
301	20240111	141200	38503125	2975	2975	2975	2975	0
302	20240111	141100	38503125	2975	2975	2975	2975	0
303	20240111	141000	38503125	2975	2975	2975	2975	0
304	20240111	140900	38503125	2975	2975	2975	2975	0
305	20240111	140800	38503125	2975	2975	2975	2975	0
306	20240111	140700	38503125	2975	2975	2975	2975	0
307	20240111	140600	38503125	2975	2975	2975	2975	0
308	20240111	140500	38503125	2975	2975	2975	2975	0
309	20240111	140400	38503125	2975	2975	2975	2975	0
310	20240111	140300	38503125	2975	2975	2975	2975	0
311	20240111	140200	38503125	2975	2975	2975	2975	6
312	20240111	140100	38485275	2975	2975	2975	2975	1
313	20240111	140000	38482300	2970	2975	2975	2970	10
314	20240111	135900	38452585	2970	2970	2970	2970	0
315	20240111	135800	38452585	2970	2970	2970	2970	0
316	20240111	135700	38452585	2970	2970	2970	2970	0
317	20240111	135600	38452585	2970	2970	2970	2970	1
318	20240111	135500	38449615	2970	2975	2980	2970	605
319	20240111	135400	36652685	2975	2975	2975	2975	0
320	20240111	135300	36652685	2975	2975	2975	2975	0
321	20240111	135200	36652685	2975	2975	2975	2975	100
322	20240111	135100	36355185	2980	2980	2980	2980	0
323	20240111	135000	36355185	2980	2980	2980	2980	0
324	20240111	134900	36355185	2980	2980	2980	2980	0
325	20240111	134800	36355185	2980	2980	2980	2980	0
326	20240111	134700	36355185	2980	2980	2980	2980	0
327	20240111	134600	36355185	2980	2980	2980	2980	0
328	20240111	134500	36355185	2980	2980	2980	2980	0
329	20240111	134400	36355185	2980	2980	2980	2980	3
330	20240111	134300	36346245	2975	2975	2975	2975	0
331	20240111	134200	36346245	2975	2975	2975	2975	0
332	20240111	134100	36346245	2975	2975	2975	2975	0
333	20240111	134000	36346245	2975	2975	2975	2975	2
334	20240111	133900	36340295	2975	2975	2975	2975	0
335	20240111	133800	36340295	2975	2975	2975	2975	0
336	20240111	133700	36340295	2975	2975	2975	2975	0
337	20240111	133600	36340295	2975	2975	2975	2975	0
338	20240111	133500	36340295	2975	2975	2975	2975	2
339	20240111	133400	36334345	2980	2980	2980	2980	0
340	20240111	133300	36334345	2980	2980	2980	2980	3
341	20240111	133200	36325405	2975	2975	2975	2975	0
342	20240111	133100	36325405	2975	2975	2975	2975	30
343	20240111	133000	36236155	2975	2975	2975	2975	0
344	20240111	132900	36236155	2975	2975	2975	2975	197
345	20240111	132800	35650080	2980	2985	2985	2980	61
346	20240111	132700	35468270	2980	2980	2980	2980	0
347	20240111	132600	35468270	2980	2980	2980	2980	0
348	20240111	132500	35468270	2980	2980	2980	2980	0
349	20240111	132400	35468270	2980	2980	2980	2980	216
350	20240111	132300	34824590	2980	2980	2980	2980	195
351	20240111	132200	34243490	2995	2995	2995	2995	16
352	20240111	132100	34195570	2980	2985	2985	2980	185
353	20240111	132000	33644245	2975	2975	2975	2975	0
354	20240111	131900	33644245	2975	2975	2975	2975	0
355	20240111	131800	33644245	2975	2975	2975	2975	0
356	20240111	131700	33644245	2975	2975	2975	2975	0
357	20240111	131600	33644245	2975	2975	2975	2975	0
358	20240111	131500	33644245	2975	2980	2980	2975	2
359	20240111	131400	33638290	2995	2995	2995	2995	0
360	20240111	131300	33638290	2995	2995	2995	2995	0
361	20240111	131200	33638290	2995	2995	2995	2995	0
362	20240111	131100	33638290	2995	2995	2995	2995	4
363	20240111	131000	33626310	2995	2995	2995	2995	0
364	20240111	130900	33626310	2995	2995	2995	2995	0
365	20240111	130800	33626310	2995	2995	2995	2995	0
366	20240111	130700	33626310	2995	2995	2995	2995	0
367	20240111	130600	33626310	2995	2995	2995	2995	0
368	20240111	130500	33626310	2995	2995	2995	2995	0
369	20240111	130400	33626310	2995	2995	2995	2995	0
370	20240111	130300	33626310	2995	2995	2995	2995	0
371	20240111	130200	33626310	2995	2995	2995	2995	0
372	20240111	130100	33626310	2995	2995	2995	2995	0
373	20240111	130000	33626310	2995	2995	2995	2995	4
374	20240111	125900	33614330	2970	2970	2970	2970	0
375	20240111	125800	33614330	2970	2970	2970	2970	0
376	20240111	125700	33614330	2970	2970	2970	2970	0
377	20240111	125600	33614330	2970	2970	2970	2970	0
378	20240111	125500	33614330	2970	2970	2970	2970	2
379	20240111	125400	33608390	2995	2995	2995	2995	0
380	20240111	125300	33608390	2995	2995	2995	2995	0
381	20240111	125200	33608390	2995	2995	2995	2995	0
382	20240111	125100	33608390	2995	2995	2995	2995	0
383	20240111	125000	33608390	2995	2995	2995	2995	0
384	20240111	124900	33608390	2995	2995	2995	2995	4
385	20240111	124800	33596410	3000	3000	3000	3000	0
386	20240111	124700	33596410	3000	3000	3000	3000	0
387	20240111	124600	33596410	3000	3000	3000	3000	0
388	20240111	124500	33596410	3000	3000	3000	3000	0
389	20240111	124400	33596410	3000	3000	3000	3000	0
390	20240111	124300	33596410	3000	3000	3000	3000	0
391	20240111	124200	33596410	3000	3000	3000	3000	0
392	20240111	124100	33596410	3000	3000	3000	3000	0
393	20240111	124000	33596410	3000	3000	3000	3000	0
394	20240111	123900	33596410	3000	3000	3000	3000	0
395	20240111	123800	33596410	3000	2995	3000	2995	4
396	20240111	123700	33584420	2970	2970	2970	2970	0
397	20240111	123600	33584420	2970	2970	2970	2970	0
398	20240111	123500	33584420	2970	2970	2970	2970	2
399	20240111	123400	33578480	3000	3000	3000	3000	0
400	20240111	123300	33578480	3000	3000	3000	3000	0
401	20240111	123200	33578480	3000	3000	3000	3000	0
402	20240111	123100	33578480	3000	3000	3000	3000	0
403	20240111	123000	33578480	3000	3000	3000	3000	0
404	20240111	122900	33578480	3000	3000	3000	3000	0
405	20240111	122800	33578480	3000	3000	3000	3000	5
406	20240111	122700	33563480	3000	3000	3000	3000	4
407	20240111	122600	33551480	2970	2970	2970	2970	0
408	20240111	122500	33551480	2970	2970	2970	2970	0
409	20240111	122400	33551480	2970	2980	2980	2970	792
410	20240111	122300	31194375	2985	2990	2990	2985	424
411	20240111	122200	29927645	3005	3005	3005	3005	0
412	20240111	122100	29927645	3005	3005	3005	3005	0
413	20240111	122000	29927645	3005	3005	3005	3005	0
414	20240111	121900	29927645	3005	3005	3005	3005	0
415	20240111	121800	29927645	3005	3005	3005	3005	0
416	20240111	121700	29927645	3005	3005	3005	3005	0
417	20240111	121600	29927645	3005	3005	3005	3005	4
418	20240111	121500	29915625	2990	2995	2995	2990	2
419	20240111	121400	29909640	3005	3005	3005	3005	0
420	20240111	121300	29909640	3005	3005	3005	3005	0
421	20240111	121200	29909640	3005	3005	3005	3005	1
422	20240111	121100	29906635	3005	3005	3005	3005	2
423	20240111	121000	29900625	3010	3010	3010	3010	0
424	20240111	120900	29900625	3010	3010	3010	3010	0
425	20240111	120800	29900625	3010	3010	3010	3010	0
426	20240111	120700	29900625	3010	3010	3010	3010	0
427	20240111	120600	29900625	3010	3010	3010	3010	0
428	20240111	120500	29900625	3010	3010	3010	3010	4
429	20240111	120400	29888585	2990	2990	2990	2990	0
430	20240111	120300	29888585	2990	2990	2990	2990	0
431	20240111	120200	29888585	2990	2990	2990	2990	0
432	20240111	120100	29888585	2990	2990	2990	2990	0
433	20240111	120000	29888585	2990	2990	2990	2990	130
434	20240111	115900	29499885	2990	2990	2990	2990	0
435	20240111	115800	29499885	2990	2990	2990	2990	0
436	20240111	115700	29499885	2990	2990	2990	2990	0
437	20240111	115600	29499885	2990	2990	2990	2990	0
438	20240111	115500	29499885	2990	2990	2990	2990	2
439	20240111	115400	29493905	3010	3010	3010	3010	4
440	20240111	115300	29481865	2990	2990	2990	2990	0
441	20240111	115200	29481865	2990	2995	2995	2990	520
442	20240111	115100	27927030	2995	3000	3000	2995	200
443	20240111	115000	27327865	3000	3000	3000	3000	0
444	20240111	114900	27327865	3000	3000	3000	3000	0
445	20240111	114800	27327865	3000	3000	3000	3000	0
446	20240111	114700	27327865	3000	3005	3005	3000	1341
447	20240111	114600	23302900	3010	3010	3010	3010	156
448	20240111	114500	22833340	3020	3020	3020	3020	0
449	20240111	114400	22833340	3020	3020	3020	3020	0
450	20240111	114300	22833340	3020	3010	3020	3010	70
451	20240111	114200	22622600	3010	3010	3010	3010	0
452	20240111	114100	22622600	3010	3010	3010	3010	0
453	20240111	114000	22622600	3010	3010	3010	3010	0
454	20240111	113900	22622600	3010	3010	3010	3010	0
455	20240111	113800	22622600	3010	3010	3010	3010	0
456	20240111	113700	22622600	3010	3010	3010	3010	0
457	20240111	113600	22622600	3010	3010	3010	3010	0
458	20240111	113500	22622600	3010	3010	3010	3010	2
459	20240111	113400	22616580	3020	3020	3020	3020	0
460	20240111	113300	22616580	3020	3020	3020	3020	0
461	20240111	113200	22616580	3020	3020	3020	3020	4
462	20240111	113100	22604500	3005	3005	3005	3005	0
463	20240111	113000	22604500	3005	3005	3005	3005	0
464	20240111	112900	22604500	3005	3005	3005	3005	0
465	20240111	112800	22604500	3005	3005	3005	3005	0
466	20240111	112700	22604500	3005	3005	3005	3005	0
467	20240111	112600	22604500	3005	3005	3005	3005	0
468	20240111	112500	22604500	3005	3005	3005	3005	0
469	20240111	112400	22604500	3005	3005	3005	3005	0
470	20240111	112300	22604500	3005	3005	3005	3005	0
471	20240111	112200	22604500	3005	3005	3005	3005	50
472	20240111	112100	22454250	3025	3025	3025	3025	4
473	20240111	112000	22442150	3005	3005	3005	3005	0
474	20240111	111900	22442150	3005	3005	3005	3005	0
475	20240111	111800	22442150	3005	3005	3005	3005	0
476	20240111	111700	22442150	3005	3005	3005	3005	0
477	20240111	111600	22442150	3005	3005	3005	3005	0
478	20240111	111500	22442150	3005	3005	3005	3005	2
479	20240111	111400	22436140	3025	3025	3025	3025	0
480	20240111	111300	22436140	3025	3025	3025	3025	0
481	20240111	111200	22436140	3025	3025	3025	3025	0
482	20240111	111100	22436140	3025	3025	3025	3025	0
483	20240111	111000	22436140	3025	3025	3025	3025	4
484	20240111	110900	22424040	3030	3030	3030	3030	0
485	20240111	110800	22424040	3030	3030	3030	3030	0
486	20240111	110700	22424040	3030	3030	3030	3030	0
487	20240111	110600	22424040	3030	3030	3030	3030	0
488	20240111	110500	22424040	3030	3030	3030	3030	0
489	20240111	110400	22424040	3030	3030	3030	3030	0
490	20240111	110300	22424040	3030	3030	3030	3030	0
491	20240111	110200	22424040	3030	3030	3030	3030	0
492	20240111	110100	22424040	3030	3005	3030	3005	494
493	20240111	110000	20933780	3005	3005	3005	3005	0
494	20240111	105900	20933780	3005	3005	3005	3005	4
495	20240111	105800	20921760	3005	3005	3005	3005	0
496	20240111	105700	20921760	3005	3005	3005	3005	2
497	20240111	105600	20915750	3000	3000	3000	3000	0
498	20240111	105500	20915750	3000	3000	3000	3000	2
499	20240111	105400	20909750	3000	3000	3000	3000	0
500	20240111	105300	20909750	3000	3000	3000	3000	0
501	20240111	105200	20909750	3000	3000	3000	3000	0
502	20240111	105100	20909750	3000	3000	3000	3000	0
503	20240111	105000	20909750	3000	3000	3000	3000	0
504	20240111	104900	20909750	3000	3000	3000	3000	68
505	20240111	104800	20705750	3005	3005	3005	3005	4
506	20240111	104700	20693730	3005	3005	3005	3005	0
507	20240111	104600	20693730	3005	3005	3005	3005	0
508	20240111	104500	20693730	3005	3005	3005	3005	0
509	20240111	104400	20693730	3005	3005	3005	3005	0
510	20240111	104300	20693730	3005	3005	3005	3005	0
511	20240111	104200	20693730	3005	3005	3005	3005	0
512	20240111	104100	20693730	3005	3005	3005	3005	0
513	20240111	104000	20693730	3005	3005	3005	3005	0
514	20240111	103900	20693730	3005	3005	3005	3005	0
515	20240111	103800	20693730	3005	3005	3005	3005	0
516	20240111	103700	20693730	3005	3005	3005	3005	4
517	20240111	103600	20681710	3000	3000	3000	3000	0
518	20240111	103500	20681710	3000	3000	3000	3000	2
519	20240111	103400	20675710	3005	3005	3005	3005	0
520	20240111	103300	20675710	3005	3005	3005	3005	0
521	20240111	103200	20675710	3005	3005	3005	3005	5
522	20240111	103100	20660685	3005	3005	3005	3005	138
523	20240111	103000	20245995	3025	3025	3025	3025	30
524	20240111	102900	20155245	3025	3025	3025	3025	0
525	20240111	102800	20155245	3025	3025	3025	3025	0
526	20240111	102700	20155245	3025	3025	3025	3025	0
527	20240111	102600	20155245	3025	3025	3025	3025	4
528	20240111	102500	20143145	3005	3005	3005	3005	0
529	20240111	102400	20143145	3005	3005	3005	3005	0
530	20240111	102300	20143145	3005	3005	3005	3005	0
531	20240111	102200	20143145	3005	3005	3005	3005	0
532	20240111	102100	20143145	3005	3005	3005	3005	0
533	20240111	102000	20143145	3005	3005	3005	3005	0
534	20240111	101900	20143145	3005	3005	3005	3005	132
535	20240111	101800	19746485	3005	3005	3005	3005	0
536	20240111	101700	19746485	3005	3005	3005	3005	217
537	20240111	101600	19094400	3005	3010	3010	3005	10
538	20240111	101500	19064315	3010	3010	3010	3010	23
539	20240111	101400	18995085	3015	3015	3015	3015	45
540	20240111	101300	18859410	3025	3025	3025	3025	0
541	20240111	101200	18859410	3025	3025	3025	3025	0
542	20240111	101100	18859410	3025	3025	3025	3025	0
543	20240111	101000	18859410	3025	3025	3025	3025	0
544	20240111	100900	18859410	3025	3025	3025	3025	0
545	20240111	100800	18859410	3025	3025	3025	3025	0
546	20240111	100700	18859410	3025	3025	3025	3025	0
547	20240111	100600	18859410	3025	3025	3025	3025	0
548	20240111	100500	18859410	3025	3025	3025	3025	1
549	20240111	100400	18856385	3025	3025	3025	3025	0
550	20240111	100300	18856385	3025	3025	3025	3025	0
551	20240111	100200	18856385	3025	3025	3025	3025	0
552	20240111	100100	18856385	3025	3025	3025	3025	0
553	20240111	100000	18856385	3025	3025	3025	3025	0
554	20240111	095900	18856385	3025	3025	3025	3025	0
555	20240111	095800	18856385	3025	3025	3025	3025	1
556	20240111	095700	18853360	3015	3015	3015	3015	0
557	20240111	095600	18853360	3015	3020	3020	3015	1000
558	20240111	095500	15838135	3020	3020	3020	3020	2
559	20240111	095400	15832095	3025	3025	3025	3025	0
560	20240111	095300	15832095	3025	3025	3025	3025	0
561	20240111	095200	15832095	3025	3025	3025	3025	0
562	20240111	095100	15832095	3025	3025	3025	3025	0
563	20240111	095000	15832095	3025	3025	3025	3025	0
564	20240111	094900	15832095	3025	3025	3025	3025	0
565	20240111	094800	15832095	3025	3025	3025	3025	0
566	20240111	094700	15832095	3025	3025	3025	3025	0
567	20240111	094600	15832095	3025	3025	3025	3025	0
568	20240111	094500	15832095	3025	3025	3025	3025	0
569	20240111	094400	15832095	3025	3025	3025	3025	0
570	20240111	094300	15832095	3025	3025	3025	3025	0
571	20240111	094200	15832095	3025	3025	3025	3025	0
572	20240111	094100	15832095	3025	3025	3025	3025	0
573	20240111	094000	15832095	3025	3025	3025	3025	0
574	20240111	093900	15832095	3025	3025	3025	3025	661
575	20240111	093800	13832570	3025	3025	3025	3025	0
576	20240111	093700	13832570	3025	3025	3025	3025	0
577	20240111	093600	13832570	3025	3025	3025	3025	0
578	20240111	093500	13832570	3025	3025	3025	3025	34
579	20240111	093400	13729720	3030	3030	3030	3030	1
580	20240111	093300	13726690	3030	3030	3030	3030	0
581	20240111	093200	13726690	3030	3030	3030	3030	145
582	20240111	093100	13287340	3035	3035	3035	3035	0
583	20240111	093000	13287340	3035	3035	3035	3035	0
584	20240111	092900	13287340	3035	3035	3035	3035	0
585	20240111	092800	13287340	3035	3035	3035	3035	0
586	20240111	092700	13287340	3035	3035	3035	3035	0
587	20240111	092600	13287340	3035	3035	3035	3035	0
588	20240111	092500	13287340	3035	3035	3035	3035	0
589	20240111	092400	13287340	3035	3035	3035	3035	0
590	20240111	092300	13287340	3035	3035	3035	3035	0
591	20240111	092200	13287340	3035	3035	3035	3035	1
592	20240111	092100	13284305	3035	3035	3035	3035	1
593	20240111	092000	13281270	3035	3035	3035	3035	1
594	20240111	091900	13278235	3035	3035	3035	3035	16
595	20240111	091800	13229675	3035	3035	3035	3035	1
596	20240111	091700	13226640	3035	3035	3035	3035	0
597	20240111	091600	13226640	3035	3035	3035	3035	1
598	20240111	091500	13223605	3035	3030	3035	3030	103
599	20240111	091400	12911510	3035	3035	3035	3035	1
600	20240111	091300	12908475	3035	3035	3035	3035	1
601	20240111	091200	12905440	3030	3030	3030	3030	848
602	20240111	091100	10336000	3030	3030	3030	3030	0
603	20240111	091000	10336000	3030	3025	3030	3025	32
604	20240111	090900	10239195	3030	3030	3030	3030	1
605	20240111	090800	10236165	3030	3030	3030	3030	1
606	20240111	090700	10233135	3030	3030	3030	3030	8
607	20240111	090600	10208895	3030	3030	3030	3030	1
608	20240111	090500	10205865	3030	3030	3030	3030	0
609	20240111	090400	10205865	3030	3030	3030	3030	502
610	20240111	090300	8684805	3030	3030	3030	3030	3
611	20240111	090200	8675715	3030	3035	3035	3030	119
612	20240111	090100	8315140	3035	3035	3035	3030	1762
613	20240111	090000	2968230	3035	3035	3035	3035	442