KissMeData/378850/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	212600	102575120	3960	3960	3960	3960	284
3	20240115	212500	102575120	3960	3960	3960	3960	0
4	20240115	212400	102575120	3960	3960	3960	3960	0
5	20240115	212300	102575120	3960	3960	3960	3960	0
6	20240115	212200	102575120	3960	3960	3960	3960	0
7	20240115	212100	102575120	3960	3960	3960	3960	0
8	20240115	212000	102575120	3960	3960	3960	3960	0
9	20240115	211900	102575120	3960	3960	3960	3960	0
10	20240115	211800	102575120	3960	3960	3960	3960	0
11	20240115	211700	102575120	3960	3960	3960	3960	0
12	20240115	211600	102575120	3960	3960	3960	3960	0
13	20240115	211500	102575120	3960	3960	3960	3960	0
14	20240115	211400	102575120	3960	3960	3960	3960	0
15	20240115	211300	102575120	3960	3960	3960	3960	0
16	20240115	211200	102575120	3960	3960	3960	3960	0
17	20240115	211100	102575120	3960	3960	3960	3960	0
18	20240115	211000	102575120	3960	3960	3960	3960	0
19	20240115	210900	102575120	3960	3960	3960	3960	0
20	20240115	210800	102575120	3960	3960	3960	3960	0
21	20240115	210700	102575120	3960	3960	3960	3960	0
22	20240115	210600	102575120	3960	3960	3960	3960	0
23	20240115	210500	102575120	3960	3960	3960	3960	0
24	20240115	210400	102575120	3960	3960	3960	3960	0
25	20240115	210300	102575120	3960	3960	3960	3960	0
26	20240115	210200	102575120	3960	3960	3960	3960	0
27	20240115	210100	102575120	3960	3960	3960	3960	0
28	20240115	210000	102575120	3960	3960	3960	3960	0
29	20240115	205900	102575120	3960	3960	3960	3960	0
30	20240115	205800	102575120	3960	3960	3960	3960	0
31	20240115	205700	102575120	3960	3960	3960	3960	0
32	20240115	205600	102575120	3960	3960	3960	3960	284
33	20240115	205500	102575120	3960	3960	3960	3960	0
34	20240115	205400	102575120	3960	3960	3960	3960	0
35	20240115	205300	102575120	3960	3960	3960	3960	0
36	20240115	205200	102575120	3960	3960	3960	3960	0
37	20240115	205100	102575120	3960	3960	3960	3960	0
38	20240115	205000	102575120	3960	3960	3960	3960	0
39	20240115	204900	102575120	3960	3960	3960	3960	0
40	20240115	204800	102575120	3960	3960	3960	3960	0
41	20240115	204700	102575120	3960	3960	3960	3960	0
42	20240115	204600	102575120	3960	3960	3960	3960	0
43	20240115	204500	102575120	3960	3960	3960	3960	0
44	20240115	204400	102575120	3960	3960	3960	3960	0
45	20240115	204300	102575120	3960	3960	3960	3960	0
46	20240115	204200	102575120	3960	3960	3960	3960	0
47	20240115	204100	102575120	3960	3960	3960	3960	0
48	20240115	204000	102575120	3960	3960	3960	3960	0
49	20240115	203900	102575120	3960	3960	3960	3960	0
50	20240115	203800	102575120	3960	3960	3960	3960	0
51	20240115	203700	102575120	3960	3960	3960	3960	0
52	20240115	203600	102575120	3960	3960	3960	3960	0
53	20240115	203500	102575120	3960	3960	3960	3960	0
54	20240115	203400	102575120	3960	3960	3960	3960	0
55	20240115	203300	102575120	3960	3960	3960	3960	0
56	20240115	203200	102575120	3960	3960	3960	3960	0
57	20240115	203100	102575120	3960	3960	3960	3960	0
58	20240115	203000	102575120	3960	3960	3960	3960	0
59	20240115	202900	102575120	3960	3960	3960	3960	0
60	20240115	202800	102575120	3960	3960	3960	3960	0
61	20240115	202700	102575120	3960	3960	3960	3960	0
62	20240115	202600	102575120	3960	3960	3960	3960	284
63	20240115	202500	102575120	3960	3960	3960	3960	0
64	20240115	202400	102575120	3960	3960	3960	3960	0
65	20240115	202300	102575120	3960	3960	3960	3960	0
66	20240115	202200	102575120	3960	3960	3960	3960	0
67	20240115	202100	102575120	3960	3960	3960	3960	0
68	20240115	202000	102575120	3960	3960	3960	3960	0
69	20240115	201900	102575120	3960	3960	3960	3960	0
70	20240115	201800	102575120	3960	3960	3960	3960	0
71	20240115	201700	102575120	3960	3960	3960	3960	0
72	20240115	201600	102575120	3960	3960	3960	3960	0
73	20240115	201500	102575120	3960	3960	3960	3960	0
74	20240115	201400	102575120	3960	3960	3960	3960	0
75	20240115	201300	102575120	3960	3960	3960	3960	0
76	20240115	201200	102575120	3960	3960	3960	3960	0
77	20240115	201100	102575120	3960	3960	3960	3960	0
78	20240115	201000	102575120	3960	3960	3960	3960	0
79	20240115	200900	102575120	3960	3960	3960	3960	0
80	20240115	200800	102575120	3960	3960	3960	3960	0
81	20240115	200700	102575120	3960	3960	3960	3960	0
82	20240115	200600	102575120	3960	3960	3960	3960	0
83	20240115	200500	102575120	3960	3960	3960	3960	0
84	20240115	200400	102575120	3960	3960	3960	3960	0
85	20240115	200300	102575120	3960	3960	3960	3960	0
86	20240115	200200	102575120	3960	3960	3960	3960	0
87	20240115	200100	102575120	3960	3960	3960	3960	0
88	20240115	200000	102575120	3960	3960	3960	3960	0
89	20240115	195900	102575120	3960	3960	3960	3960	0
90	20240115	195800	102575120	3960	3960	3960	3960	0
91	20240115	195700	102575120	3960	3960	3960	3960	0
92	20240115	195600	102575120	3960	3960	3960	3960	284
93	20240115	195500	102575120	3960	3960	3960	3960	0
94	20240115	195400	102575120	3960	3960	3960	3960	0
95	20240115	195300	102575120	3960	3960	3960	3960	0
96	20240115	195200	102575120	3960	3960	3960	3960	0
97	20240115	195100	102575120	3960	3960	3960	3960	0
98	20240115	195000	102575120	3960	3960	3960	3960	0
99	20240115	194900	102575120	3960	3960	3960	3960	0
100	20240115	194800	102575120	3960	3960	3960	3960	0
101	20240115	194700	102575120	3960	3960	3960	3960	0
102	20240115	194600	102575120	3960	3960	3960	3960	0
103	20240115	194500	102575120	3960	3960	3960	3960	0
104	20240115	194400	102575120	3960	3960	3960	3960	0
105	20240115	194300	102575120	3960	3960	3960	3960	0
106	20240115	194200	102575120	3960	3960	3960	3960	0
107	20240115	194100	102575120	3960	3960	3960	3960	0
108	20240115	194000	102575120	3960	3960	3960	3960	0
109	20240115	193900	102575120	3960	3960	3960	3960	0
110	20240115	193800	102575120	3960	3960	3960	3960	0
111	20240115	193700	102575120	3960	3960	3960	3960	0
112	20240115	193600	102575120	3960	3960	3960	3960	0
113	20240115	193500	102575120	3960	3960	3960	3960	0
114	20240115	193400	102575120	3960	3960	3960	3960	0
115	20240115	193300	102575120	3960	3960	3960	3960	0
116	20240115	193200	102575120	3960	3960	3960	3960	0
117	20240115	193100	102575120	3960	3960	3960	3960	0
118	20240115	193000	102575120	3960	3960	3960	3960	0
119	20240115	192900	102575120	3960	3960	3960	3960	0
120	20240115	192800	102575120	3960	3960	3960	3960	0
121	20240115	192700	102575120	3960	3960	3960	3960	0
122	20240115	192600	102575120	3960	3960	3960	3960	284
123	20240115	192500	102575120	3960	3960	3960	3960	0
124	20240115	192400	102575120	3960	3960	3960	3960	0
125	20240115	192300	102575120	3960	3960	3960	3960	0
126	20240115	192200	102575120	3960	3960	3960	3960	0
127	20240115	192100	102575120	3960	3960	3960	3960	0
128	20240115	192000	102575120	3960	3960	3960	3960	0
129	20240115	191900	102575120	3960	3960	3960	3960	0
130	20240115	191800	102575120	3960	3960	3960	3960	0
131	20240115	191700	102575120	3960	3960	3960	3960	0
132	20240115	191600	102575120	3960	3960	3960	3960	0
133	20240115	191500	102575120	3960	3960	3960	3960	0
134	20240115	191400	102575120	3960	3960	3960	3960	0
135	20240115	191300	102575120	3960	3960	3960	3960	0
136	20240115	191200	102575120	3960	3960	3960	3960	0
137	20240115	191100	102575120	3960	3960	3960	3960	0
138	20240115	191000	102575120	3960	3960	3960	3960	0
139	20240115	190900	102575120	3960	3960	3960	3960	0
140	20240115	190800	102575120	3960	3960	3960	3960	0
141	20240115	190700	102575120	3960	3960	3960	3960	0
142	20240115	190600	102575120	3960	3960	3960	3960	0
143	20240115	190500	102575120	3960	3960	3960	3960	0
144	20240115	190400	102575120	3960	3960	3960	3960	0
145	20240115	190300	102575120	3960	3960	3960	3960	0
146	20240115	190200	102575120	3960	3960	3960	3960	0
147	20240115	190100	102575120	3960	3960	3960	3960	0
148	20240115	190000	102575120	3960	3960	3960	3960	0
149	20240115	185900	102575120	3960	3960	3960	3960	0
150	20240115	185800	102575120	3960	3960	3960	3960	0
151	20240115	185700	102575120	3960	3960	3960	3960	0
152	20240115	185600	102575120	3960	3960	3960	3960	284
153	20240115	185500	102575120	3960	3960	3960	3960	0
154	20240115	185400	102575120	3960	3960	3960	3960	0
155	20240115	185300	102575120	3960	3960	3960	3960	0
156	20240115	185200	102575120	3960	3960	3960	3960	0
157	20240115	185100	102575120	3960	3960	3960	3960	0
158	20240115	185000	102575120	3960	3960	3960	3960	0
159	20240115	184900	102575120	3960	3960	3960	3960	0
160	20240115	184800	102575120	3960	3960	3960	3960	0
161	20240115	184700	102575120	3960	3960	3960	3960	0
162	20240115	184600	102575120	3960	3960	3960	3960	0
163	20240115	184500	102575120	3960	3960	3960	3960	0
164	20240115	184400	102575120	3960	3960	3960	3960	0
165	20240115	184300	102575120	3960	3960	3960	3960	0
166	20240115	184200	102575120	3960	3960	3960	3960	0
167	20240115	184100	102575120	3960	3960	3960	3960	0
168	20240115	184000	102575120	3960	3960	3960	3960	0
169	20240115	183900	102575120	3960	3960	3960	3960	0
170	20240115	183800	102575120	3960	3960	3960	3960	0
171	20240115	183700	102575120	3960	3960	3960	3960	0
172	20240115	183600	102575120	3960	3960	3960	3960	0
173	20240115	183500	102575120	3960	3960	3960	3960	0
174	20240115	183400	102575120	3960	3960	3960	3960	0
175	20240115	183300	102575120	3960	3960	3960	3960	0
176	20240115	183200	102575120	3960	3960	3960	3960	0
177	20240115	183100	102575120	3960	3960	3960	3960	0
178	20240115	183000	102575120	3960	3960	3960	3960	0
179	20240115	182900	102575120	3960	3960	3960	3960	0
180	20240115	182800	102575120	3960	3960	3960	3960	0
181	20240115	182700	102575120	3960	3960	3960	3960	0
182	20240115	182600	102575120	3960	3960	3960	3960	284
183	20240115	182500	102575120	3960	3960	3960	3960	0
184	20240115	182400	102575120	3960	3960	3960	3960	0
185	20240115	182300	102575120	3960	3960	3960	3960	0
186	20240115	182200	102575120	3960	3960	3960	3960	0
187	20240115	182100	102575120	3960	3960	3960	3960	0
188	20240115	182000	102575120	3960	3960	3960	3960	0
189	20240115	181900	102575120	3960	3960	3960	3960	0
190	20240115	181800	102575120	3960	3960	3960	3960	0
191	20240115	181700	102575120	3960	3960	3960	3960	0
192	20240115	181600	102575120	3960	3960	3960	3960	0
193	20240115	181500	102575120	3960	3960	3960	3960	0
194	20240115	181400	102575120	3960	3960	3960	3960	0
195	20240115	181300	102575120	3960	3960	3960	3960	0
196	20240115	181200	102575120	3960	3960	3960	3960	0
197	20240115	181100	102575120	3960	3960	3960	3960	0
198	20240115	181000	102575120	3960	3960	3960	3960	0
199	20240115	180900	102575120	3960	3960	3960	3960	0
200	20240115	180800	102575120	3960	3960	3960	3960	0
201	20240115	180700	102575120	3960	3960	3960	3960	0
202	20240115	180600	102575120	3960	3960	3960	3960	0
203	20240115	180500	102575120	3960	3960	3960	3960	0
204	20240115	180400	102575120	3960	3960	3960	3960	0
205	20240115	180300	102575120	3960	3960	3960	3960	0
206	20240115	180200	102575120	3960	3960	3960	3960	0
207	20240115	180100	102575120	3960	3960	3960	3960	0
208	20240115	180000	102575120	3960	3960	3960	3960	0
209	20240115	175900	102575120	3960	3960	3960	3960	0
210	20240115	175800	102575120	3960	3960	3960	3960	0
211	20240115	175700	102575120	3960	3960	3960	3960	0
212	20240115	175600	102575120	3960	3960	3960	3960	284
213	20240115	175500	102575120	3960	3960	3960	3960	0
214	20240115	175400	102575120	3960	3960	3960	3960	0
215	20240115	175300	102575120	3960	3960	3960	3960	0
216	20240115	175200	102575120	3960	3960	3960	3960	0
217	20240115	175100	102575120	3960	3960	3960	3960	0
218	20240115	175000	102575120	3960	3960	3960	3960	0
219	20240115	174900	102575120	3960	3960	3960	3960	0
220	20240115	174800	102575120	3960	3960	3960	3960	0
221	20240115	174700	102575120	3960	3960	3960	3960	0
222	20240115	174600	102575120	3960	3960	3960	3960	0
223	20240115	174500	102575120	3960	3960	3960	3960	0
224	20240115	174400	102575120	3960	3960	3960	3960	0
225	20240115	174300	102575120	3960	3960	3960	3960	0
226	20240115	174200	102575120	3960	3960	3960	3960	0
227	20240115	174100	102575120	3960	3960	3960	3960	0
228	20240115	174000	102575120	3960	3960	3960	3960	0
229	20240115	173900	102575120	3960	3960	3960	3960	0
230	20240115	173800	102575120	3960	3960	3960	3960	0
231	20240115	173700	102575120	3960	3960	3960	3960	0
232	20240115	173600	102575120	3960	3960	3960	3960	0
233	20240115	173500	102575120	3960	3960	3960	3960	0
234	20240115	173400	102575120	3960	3960	3960	3960	0
235	20240115	173300	102575120	3960	3960	3960	3960	0
236	20240115	173200	102575120	3960	3960	3960	3960	0
237	20240115	173100	102575120	3960	3960	3960	3960	0
238	20240115	173000	102575120	3960	3960	3960	3960	0
239	20240115	172900	102575120	3960	3960	3960	3960	0
240	20240115	172800	102575120	3960	3960	3960	3960	0
241	20240115	172700	102575120	3960	3960	3960	3960	0
242	20240115	172600	102575120	3960	3960	3960	3960	284
243	20240115	172500	102575120	3960	3960	3960	3960	0
244	20240115	172400	102575120	3960	3960	3960	3960	0
245	20240115	172300	102575120	3960	3960	3960	3960	0
246	20240115	172200	102575120	3960	3960	3960	3960	0
247	20240115	172100	102575120	3960	3960	3960	3960	0
248	20240115	172000	102575120	3960	3960	3960	3960	0
249	20240115	171900	102575120	3960	3960	3960	3960	0
250	20240115	171800	102575120	3960	3960	3960	3960	0
251	20240115	171700	102575120	3960	3960	3960	3960	0
252	20240115	171600	102575120	3960	3960	3960	3960	0
253	20240115	171500	102575120	3960	3960	3960	3960	0
254	20240115	171400	102575120	3960	3960	3960	3960	0
255	20240115	171300	102575120	3960	3960	3960	3960	0
256	20240115	171200	102575120	3960	3960	3960	3960	0
257	20240115	171100	102575120	3960	3960	3960	3960	0
258	20240115	171000	102575120	3960	3960	3960	3960	0
259	20240115	170900	102575120	3960	3960	3960	3960	0
260	20240115	170800	102575120	3960	3960	3960	3960	0
261	20240115	170700	102575120	3960	3960	3960	3960	0
262	20240115	170600	102575120	3960	3960	3960	3960	0
263	20240115	170500	102575120	3960	3960	3960	3960	0
264	20240115	170400	102575120	3960	3960	3960	3960	0
265	20240115	170300	102575120	3960	3960	3960	3960	0
266	20240115	170200	102575120	3960	3960	3960	3960	0
267	20240115	170100	102575120	3960	3960	3960	3960	0
268	20240115	170000	102575120	3960	3960	3960	3960	0
269	20240115	165900	102575120	3960	3960	3960	3960	0
270	20240115	165800	102575120	3960	3960	3960	3960	0
271	20240115	165700	102575120	3960	3960	3960	3960	0
272	20240115	165600	102575120	3960	3960	3960	3960	284
273	20240115	165500	102575120	3960	3960	3960	3960	0
274	20240115	165400	102575120	3960	3960	3960	3960	0
275	20240115	165300	102575120	3960	3960	3960	3960	0
276	20240115	165200	102575120	3960	3960	3960	3960	0
277	20240115	165100	102575120	3960	3960	3960	3960	0
278	20240115	165000	102575120	3960	3960	3960	3960	0
279	20240115	164900	102575120	3960	3960	3960	3960	0
280	20240115	164800	102575120	3960	3960	3960	3960	0
281	20240115	164700	102575120	3960	3960	3960	3960	0
282	20240115	164600	102575120	3960	3960	3960	3960	0
283	20240115	164500	102575120	3960	3960	3960	3960	0
284	20240115	164400	102575120	3960	3960	3960	3960	0
285	20240115	164300	102575120	3960	3960	3960	3960	0
286	20240115	164200	102575120	3960	3960	3960	3960	0
287	20240115	164100	102575120	3960	3960	3960	3960	0
288	20240115	164000	102575120	3960	3960	3960	3960	0
289	20240115	163900	102575120	3960	3960	3960	3960	0
290	20240115	163800	102575120	3960	3960	3960	3960	0
291	20240115	163700	102575120	3960	3960	3960	3960	0
292	20240115	163600	102575120	3960	3960	3960	3960	0
293	20240115	163500	102575120	3960	3960	3960	3960	0
294	20240115	163400	102575120	3960	3960	3960	3960	0
295	20240115	163300	102575120	3960	3960	3960	3960	0
296	20240115	163200	102575120	3960	3960	3960	3960	0
297	20240115	163100	102575120	3960	3960	3960	3960	0
298	20240115	163000	102575120	3960	3960	3960	3960	0
299	20240115	162900	102575120	3960	3960	3960	3960	0
300	20240115	162800	102575120	3960	3960	3960	3960	0
301	20240115	162700	102575120	3960	3960	3960	3960	0
302	20240115	162600	102575120	3960	3960	3960	3960	284
303	20240115	162500	102575120	3960	3960	3960	3960	0
304	20240115	162400	102575120	3960	3960	3960	3960	0
305	20240115	162300	102575120	3960	3960	3960	3960	0
306	20240115	162200	102575120	3960	3960	3960	3960	0
307	20240115	162100	102575120	3960	3960	3960	3960	0
308	20240115	162000	102575120	3960	3960	3960	3960	0
309	20240115	161900	102575120	3960	3960	3960	3960	0
310	20240115	161800	102575120	3960	3960	3960	3960	0
311	20240115	161700	102575120	3960	3960	3960	3960	0
312	20240115	161600	102575120	3960	3960	3960	3960	0
313	20240115	161500	102575120	3960	3960	3960	3960	0
314	20240115	161400	102575120	3960	3960	3960	3960	0
315	20240115	161300	102575120	3960	3960	3960	3960	0
316	20240115	161200	102575120	3960	3960	3960	3960	0
317	20240115	161100	102575120	3960	3960	3960	3960	0
318	20240115	161000	102575120	3960	3960	3960	3960	0
319	20240115	160900	102575120	3960	3960	3960	3960	0
320	20240115	160800	102575120	3960	3960	3960	3960	0
321	20240115	160700	102575120	3960	3960	3960	3960	0
322	20240115	160600	102575120	3960	3960	3960	3960	0
323	20240115	160500	102575120	3960	3960	3960	3960	0
324	20240115	160400	102575120	3960	3960	3960	3960	0
325	20240115	160300	102575120	3960	3960	3960	3960	0
326	20240115	160200	102575120	3960	3960	3960	3960	0
327	20240115	160100	102575120	3960	3960	3960	3960	0
328	20240115	160000	102575120	3960	3960	3960	3960	0
329	20240115	155900	102575120	3960	3960	3960	3960	0
330	20240115	155800	102575120	3960	3960	3960	3960	0
331	20240115	155700	102575120	3960	3960	3960	3960	0
332	20240115	155600	102575120	3960	3960	3960	3960	284
333	20240115	155500	102575120	3960	3960	3960	3960	0
334	20240115	155400	102575120	3960	3960	3960	3960	0
335	20240115	155300	102575120	3960	3960	3960	3960	0
336	20240115	155200	102575120	3960	3960	3960	3960	0
337	20240115	155100	102575120	3960	3960	3960	3960	0
338	20240115	155000	102575120	3960	3960	3960	3960	0
339	20240115	154900	102575120	3960	3960	3960	3960	0
340	20240115	154800	102575120	3960	3960	3960	3960	0
341	20240115	154700	102575120	3960	3960	3960	3960	0
342	20240115	154600	102575120	3960	3960	3960	3960	0
343	20240115	154500	102575120	3960	3960	3960	3960	0
344	20240115	154400	102575120	3960	3960	3960	3960	0
345	20240115	154300	102575120	3960	3960	3960	3960	0
346	20240115	154200	102575120	3960	3960	3960	3960	0
347	20240115	154100	102575120	3960	3960	3960	3960	0
348	20240115	154000	102575120	3960	3960	3960	3960	0
349	20240115	153900	102575120	3960	3960	3960	3960	0
350	20240115	153800	102575120	3960	3960	3960	3960	0
351	20240115	153700	102575120	3960	3960	3960	3960	0
352	20240115	153600	102575120	3960	3960	3960	3960	0
353	20240115	153500	102575120	3960	3960	3960	3960	0
354	20240115	153400	102575120	3960	3960	3960	3960	0
355	20240115	153300	102575120	3960	3960	3960	3960	0
356	20240115	153200	102575120	3960	3960	3960	3960	0
357	20240115	153100	102575120	3960	3960	3960	3960	0
358	20240115	153000	102575120	3960	3960	3960	3960	284
359	20240115	152900	101450480	3960	3960	3960	3960	0
360	20240115	152800	101450480	3960	3960	3960	3960	0
361	20240115	152700	101450480	3960	3960	3960	3960	0
362	20240115	152600	101450480	3960	3960	3960	3960	0
363	20240115	152500	101450480	3960	3960	3960	3960	0
364	20240115	152400	101450480	3960	3960	3960	3960	0
365	20240115	152300	101450480	3960	3960	3960	3960	0
366	20240115	152200	101450480	3960	3960	3960	3960	0
367	20240115	152100	101450480	3960	3960	3960	3960	0
368	20240115	152000	101450480	3960	3960	3960	3960	0
369	20240115	151900	101450480	3960	3955	3960	3955	3
370	20240115	151800	101438610	3950	3945	3950	3945	34
371	20240115	151700	101304325	3945	3945	3945	3945	0
372	20240115	151600	101304325	3945	3950	3950	3945	14
373	20240115	151500	101249060	3945	3945	3950	3945	19
374	20240115	151400	101174045	3945	3945	3945	3945	6
375	20240115	151300	101150375	3960	3960	3960	3960	0
376	20240115	151200	101150375	3960	3960	3960	3960	0
377	20240115	151100	101150375	3960	3960	3960	3960	0
378	20240115	151000	101150375	3960	3960	3960	3960	1
379	20240115	150900	101146415	3945	3945	3945	3945	0
380	20240115	150800	101146415	3945	3945	3945	3945	13
381	20240115	150700	101095130	3960	3960	3960	3960	0
382	20240115	150600	101095130	3960	3960	3960	3960	0
383	20240115	150500	101095130	3960	3960	3960	3960	12
384	20240115	150400	101047610	3960	3960	3960	3960	0
385	20240115	150300	101047610	3960	3960	3960	3960	0
386	20240115	150200	101047610	3960	3960	3960	3960	0
387	20240115	150100	101047610	3960	3960	3960	3960	0
388	20240115	150000	101047610	3960	3960	3960	3960	0
389	20240115	145900	101047610	3960	3960	3960	3960	10
390	20240115	145800	101008010	3945	3950	3950	3945	106
391	20240115	145700	100589820	3950	3950	3950	3950	1
392	20240115	145600	100585870	3950	3950	3950	3950	1
393	20240115	145500	100581920	3950	3950	3950	3950	1
394	20240115	145400	100577970	3950	3950	3950	3950	1
395	20240115	145300	100574020	3950	3950	3950	3950	4
396	20240115	145200	100558220	3950	3950	3950	3950	0
397	20240115	145100	100558220	3950	3950	3950	3950	0
398	20240115	145000	100558220	3950	3950	3980	3950	90
399	20240115	144900	100201635	3950	3950	3950	3950	10
400	20240115	144800	100162135	3945	3945	3945	3945	2
401	20240115	144700	100154245	3950	3950	3950	3950	0
402	20240115	144600	100154245	3950	3950	3950	3950	0
403	20240115	144500	100154245	3950	3950	3950	3950	0
404	20240115	144400	100154245	3950	3950	3950	3950	7
405	20240115	144300	100126595	3950	3950	3950	3950	150
406	20240115	144200	99534095	3950	3950	3950	3950	0
407	20240115	144100	99534095	3950	3950	3950	3950	0
408	20240115	144000	99534095	3950	3950	3950	3950	0
409	20240115	143900	99534095	3950	3950	3950	3950	0
410	20240115	143800	99534095	3950	3950	3950	3950	0
411	20240115	143700	99534095	3950	3950	3950	3950	0
412	20240115	143600	99534095	3950	3950	3950	3950	0
413	20240115	143500	99534095	3950	3950	3950	3950	0
414	20240115	143400	99534095	3950	3950	3950	3950	0
415	20240115	143300	99534095	3950	3940	3950	3940	91
416	20240115	143200	99174665	3940	3940	3940	3940	1
417	20240115	143100	99170725	3940	3940	3940	3940	1
418	20240115	143000	99166785	3940	3940	3940	3940	8
419	20240115	142900	99135265	3940	3940	3940	3940	0
420	20240115	142800	99135265	3940	3940	3940	3940	0
421	20240115	142700	99135265	3940	3940	3940	3940	0
422	20240115	142600	99135265	3940	3940	3940	3940	0
423	20240115	142500	99135265	3940	3940	3940	3940	0
424	20240115	142400	99135265	3940	3940	3940	3940	0
425	20240115	142300	99135265	3940	3940	3940	3940	1
426	20240115	142200	99131325	3940	3935	3945	3935	142
427	20240115	142100	98571170	3940	3935	3940	3935	54
428	20240115	142000	98358650	3945	3945	3945	3945	0
429	20240115	141900	98358650	3945	3945	3945	3945	0
430	20240115	141800	98358650	3945	3945	3945	3945	0
431	20240115	141700	98358650	3945	3945	3945	3945	0
432	20240115	141600	98358650	3945	3945	3945	3945	90
433	20240115	141500	98003600	3940	3940	3945	3940	88
434	20240115	141400	97656565	3940	3940	3940	3940	1
435	20240115	141300	97652625	3940	3940	3940	3940	2
436	20240115	141200	97644745	3940	3940	3940	3940	632
437	20240115	141100	95154665	3945	3945	3945	3945	6
438	20240115	141000	95130995	3945	3945	3945	3945	0
439	20240115	140900	95130995	3945	3945	3945	3945	0
440	20240115	140800	95130995	3945	3945	3945	3945	0
441	20240115	140700	95130995	3945	3945	3945	3945	0
442	20240115	140600	95130995	3945	3945	3945	3945	0
443	20240115	140500	95130995	3945	3945	3945	3945	0
444	20240115	140400	95130995	3945	3945	3945	3945	0
445	20240115	140300	95130995	3945	3945	3945	3945	0
446	20240115	140200	95130995	3945	3945	3945	3945	0
447	20240115	140100	95130995	3945	3940	3945	3940	93
448	20240115	140000	94764380	3945	3945	3945	3945	0
449	20240115	135900	94764380	3945	3945	3945	3945	110
450	20240115	135800	94330430	3940	3940	3940	3940	0
451	20240115	135700	94330430	3940	3940	3940	3940	26
452	20240115	135600	94227990	3940	3940	3940	3940	0
453	20240115	135500	94227990	3940	3940	3940	3940	0
454	20240115	135400	94227990	3940	3940	3940	3940	0
455	20240115	135300	94227990	3940	3940	3940	3940	0
456	20240115	135200	94227990	3940	3940	3940	3940	0
457	20240115	135100	94227990	3940	3940	3940	3940	0
458	20240115	135000	94227990	3940	3940	3940	3940	0
459	20240115	134900	94227990	3940	3940	3940	3940	0
460	20240115	134800	94227990	3940	3940	3940	3940	0
461	20240115	134700	94227990	3940	3940	3940	3940	140
462	20240115	134600	93676390	3940	3940	3940	3940	0
463	20240115	134500	93676390	3940	3945	3945	3940	636
464	20240115	134400	91170375	3945	3945	3945	3945	0
465	20240115	134300	91170375	3945	3945	3945	3945	1
466	20240115	134200	91166430	3980	3970	3980	3970	140
467	20240115	134100	90609740	3970	3970	3970	3970	0
468	20240115	134000	90609740	3970	3970	3970	3970	0
469	20240115	133900	90609740	3970	3970	3970	3970	14
470	20240115	133800	90554160	3965	3965	3965	3965	0
471	20240115	133700	90554160	3965	3965	3965	3965	0
472	20240115	133600	90554160	3965	3965	3965	3965	0
473	20240115	133500	90554160	3965	3965	3965	3965	0
474	20240115	133400	90554160	3965	3965	3965	3965	0
475	20240115	133300	90554160	3965	3965	3965	3965	0
476	20240115	133200	90554160	3965	3965	3965	3965	505
477	20240115	133100	88551835	3965	3965	3965	3965	0
478	20240115	133000	88551835	3965	3965	3965	3965	0
479	20240115	132900	88551835	3965	3965	3965	3965	0
480	20240115	132800	88551835	3965	3965	3965	3965	0
481	20240115	132700	88551835	3965	3965	3965	3965	0
482	20240115	132600	88551835	3965	3965	3965	3965	0
483	20240115	132500	88551835	3965	3945	3965	3945	90
484	20240115	132400	88195165	3945	3945	3945	3945	0
485	20240115	132300	88195165	3945	3945	3945	3945	0
486	20240115	132200	88195165	3945	3945	3945	3945	77
487	20240115	132100	87891400	3945	3945	3945	3945	23
488	20240115	132000	87800665	3940	3940	3940	3940	25
489	20240115	131900	87702165	3965	3965	3965	3965	0
490	20240115	131800	87702165	3965	3965	3965	3965	0
491	20240115	131700	87702165	3965	3965	3965	3965	7
492	20240115	131600	87674410	3965	3965	3965	3965	0
493	20240115	131500	87674410	3965	3965	3965	3965	0
494	20240115	131400	87674410	3965	3965	3965	3965	0
495	20240115	131300	87674410	3965	3965	3965	3965	0
496	20240115	131200	87674410	3965	3965	3965	3965	0
497	20240115	131100	87674410	3965	3965	3965	3965	0
498	20240115	131000	87674410	3965	3965	3965	3965	0
499	20240115	130900	87674410	3965	3965	3965	3965	0
500	20240115	130800	87674410	3965	3940	3965	3940	91
501	20240115	130700	87313960	3940	3940	3940	3940	0
502	20240115	130600	87313960	3940	3940	3940	3940	53
503	20240115	130500	87105140	3960	3960	3960	3960	4
504	20240115	130400	87089300	3960	3960	3960	3960	1
505	20240115	130300	87085340	3960	3960	3960	3960	2
506	20240115	130200	87077420	3960	3960	3960	3960	1
507	20240115	130100	87073460	3960	3960	3960	3960	82
508	20240115	130000	86748740	3960	3960	3960	3960	45
509	20240115	125900	86570540	3965	3965	3965	3965	79
510	20240115	125800	86257305	3965	3965	3965	3965	0
511	20240115	125700	86257305	3965	3965	3965	3965	0
512	20240115	125600	86257305	3965	3965	3965	3965	0
513	20240115	125500	86257305	3965	3965	3965	3965	0
514	20240115	125400	86257305	3965	3965	3965	3965	0
515	20240115	125300	86257305	3965	3965	3965	3965	0
516	20240115	125200	86257305	3965	3965	3965	3965	0
517	20240115	125100	86257305	3965	3965	3965	3965	90
518	20240115	125000	85900455	3965	3965	3965	3965	0
519	20240115	124900	85900455	3965	3965	3965	3965	0
520	20240115	124800	85900455	3965	3965	3965	3965	0
521	20240115	124700	85900455	3965	3965	3965	3965	0
522	20240115	124600	85900455	3965	3965	3965	3965	0
523	20240115	124500	85900455	3965	3965	3965	3965	0
524	20240115	124400	85900455	3965	3965	3965	3965	0
525	20240115	124300	85900455	3965	3965	3965	3965	0
526	20240115	124200	85900455	3965	3965	3965	3965	0
527	20240115	124100	85900455	3965	3965	3965	3965	0
528	20240115	124000	85900455	3965	3965	3965	3965	0
529	20240115	123900	85900455	3965	3965	3965	3965	10
530	20240115	123800	85860805	3965	3965	3965	3965	0
531	20240115	123700	85860805	3965	3965	3965	3965	0
532	20240115	123600	85860805	3965	3965	3965	3965	1
533	20240115	123500	85856840	3965	3965	3965	3965	1
534	20240115	123400	85852875	3965	3950	3965	3950	90
535	20240115	123300	85496990	3940	3940	3940	3940	0
536	20240115	123200	85496990	3940	3940	3940	3940	3
537	20240115	123100	85485170	3940	3940	3940	3940	0
538	20240115	123000	85485170	3940	3940	3940	3940	2
539	20240115	122900	85477290	3960	3960	3960	3960	0
540	20240115	122800	85477290	3960	3940	3960	3940	919
541	20240115	122700	81840065	3940	3940	3940	3940	0
542	20240115	122600	81840065	3940	3940	3940	3940	0
543	20240115	122500	81840065	3940	3940	3940	3940	0
544	20240115	122400	81840065	3940	3940	3940	3940	0
545	20240115	122300	81840065	3940	3940	3940	3940	0
546	20240115	122200	81840065	3940	3940	3940	3940	0
547	20240115	122100	81840065	3940	3940	3940	3940	0
548	20240115	122000	81840065	3940	3940	3940	3940	0
549	20240115	121900	81840065	3940	3935	3940	3935	38
550	20240115	121800	81690370	3940	3940	3940	3940	0
551	20240115	121700	81690370	3940	3935	3940	3935	90
552	20240115	121600	81335875	3935	3935	3935	3935	5
553	20240115	121500	81316200	3935	3935	3935	3935	0
554	20240115	121400	81316200	3935	3935	3935	3935	5
555	20240115	121300	81296525	3935	3935	3935	3935	0
556	20240115	121200	81296525	3935	3935	3935	3935	0
557	20240115	121100	81296525	3935	3935	3935	3935	440
558	20240115	121000	79565125	3925	3925	3925	3925	0
559	20240115	120900	79565125	3925	3925	3925	3925	0
560	20240115	120800	79565125	3925	3925	3925	3925	0
561	20240115	120700	79565125	3925	3925	3925	3925	25
562	20240115	120600	79467000	3925	3925	3925	3925	6
563	20240115	120500	79443450	3935	3935	3935	3935	0
564	20240115	120400	79443450	3935	3935	3935	3935	0
565	20240115	120300	79443450	3935	3935	3935	3935	0
566	20240115	120200	79443450	3935	3935	3935	3935	0
567	20240115	120100	79443450	3935	3935	3935	3935	1000
568	20240115	120000	75508450	3935	3930	3935	3930	90
569	20240115	115900	75154315	3920	3920	3920	3920	19
570	20240115	115800	75079835	3915	3915	3915	3915	55
571	20240115	115700	74864510	3915	3915	3915	3915	0
572	20240115	115600	74864510	3915	3915	3915	3915	0
573	20240115	115500	74864510	3915	3915	3915	3915	0
574	20240115	115400	74864510	3915	3915	3915	3915	0
575	20240115	115300	74864510	3915	3915	3915	3915	0
576	20240115	115200	74864510	3915	3915	3915	3915	0
577	20240115	115100	74864510	3915	3915	3915	3915	1
578	20240115	115000	74860595	3915	3915	3915	3915	62
579	20240115	114900	74617865	3915	3915	3915	3915	0
580	20240115	114800	74617865	3915	3915	3915	3915	0
581	20240115	114700	74617865	3915	3915	3915	3915	0
582	20240115	114600	74617865	3915	3915	3915	3915	3
583	20240115	114500	74606120	3940	3940	3940	3940	0
584	20240115	114400	74606120	3940	3940	3940	3940	0
585	20240115	114300	74606120	3940	3920	3940	3920	96
586	20240115	114200	74228965	3920	3920	3920	3920	0
587	20240115	114100	74228965	3920	3920	3920	3920	1
588	20240115	114000	74225045	3915	3915	3915	3915	0
589	20240115	113900	74225045	3915	3920	3920	3915	260
590	20240115	113800	73207140	3920	3920	3920	3920	1
591	20240115	113700	73203220	3920	3920	3920	3920	1
592	20240115	113600	73199300	3920	3920	3920	3920	11
593	20240115	113500	73156180	3915	3915	3915	3915	47
594	20240115	113400	72972175	3935	3935	3935	3935	0
595	20240115	113300	72972175	3935	3915	3935	3915	34
596	20240115	113200	72838825	3935	3935	3935	3935	0
597	20240115	113100	72838825	3935	3935	3935	3935	0
598	20240115	113000	72838825	3935	3935	3935	3935	0
599	20240115	112900	72838825	3935	3935	3935	3935	0
600	20240115	112800	72838825	3935	3935	3935	3935	0
601	20240115	112700	72838825	3935	3935	3935	3935	0
602	20240115	112600	72838825	3935	3925	3935	3915	1401
603	20240115	112500	67349665	3925	3925	3925	3925	1
604	20240115	112400	67345740	3925	3925	3925	3925	2
605	20240115	112300	67337890	3925	3925	3925	3925	7
606	20240115	112200	67310415	3925	3925	3925	3925	0
607	20240115	112100	67310415	3925	3925	3925	3925	0
608	20240115	112000	67310415	3925	3925	3925	3925	0
609	20240115	111900	67310415	3925	3925	3925	3925	0
610	20240115	111800	67310415	3925	3925	3925	3925	0
611	20240115	111700	67310415	3925	3925	3925	3925	300
612	20240115	111600	66132915	3925	3925	3925	3925	1
613	20240115	111500	66128990	3925	3925	3925	3925	0
614	20240115	111400	66128990	3925	3925	3925	3925	1
615	20240115	111300	66125065	3925	3925	3925	3925	1
616	20240115	111200	66121140	3925	3925	3925	3925	123
617	20240115	111100	65638365	3925	3925	3925	3925	8
618	20240115	111000	65606965	3925	3925	3925	3925	2
619	20240115	110900	65599115	3935	3935	3935	3935	90
620	20240115	110800	65244965	3920	3920	3920	3920	0
621	20240115	110700	65244965	3920	3920	3920	3920	145
622	20240115	110600	64676565	3920	3940	3940	3920	1358
623	20240115	110500	59349910	3940	3940	3940	3940	0
624	20240115	110400	59349910	3940	3940	3940	3940	3
625	20240115	110300	59338090	3945	3945	3945	3945	0
626	20240115	110200	59338090	3945	3945	3945	3945	0
627	20240115	110100	59338090	3945	3945	3945	3945	0
628	20240115	110000	59338090	3945	3945	3945	3945	39
629	20240115	105900	59184235	3980	3980	3980	3980	6
630	20240115	105800	59160355	3980	3980	3980	3980	0
631	20240115	105700	59160355	3980	3980	3980	3980	0
632	20240115	105600	59160355	3980	3980	3980	3980	1
633	20240115	105500	59156375	3960	3960	3960	3960	250
634	20240115	105400	58166375	3980	3980	3980	3980	0
635	20240115	105300	58166375	3980	3980	3980	3980	1
636	20240115	105200	58162395	3980	3970	3980	3970	91
637	20240115	105100	57800980	3940	3940	3940	3940	0
638	20240115	105000	57800980	3940	3940	3940	3940	0
639	20240115	104900	57800980	3940	3940	3940	3940	0
640	20240115	104800	57800980	3940	3940	3940	3940	0
641	20240115	104700	57800980	3940	3940	3940	3940	0
642	20240115	104600	57800980	3940	3940	3940	3940	0
643	20240115	104500	57800980	3940	3950	3950	3940	549
644	20240115	104400	55637335	3950	3950	3950	3950	0
645	20240115	104300	55637335	3950	3950	3950	3950	0
646	20240115	104200	55637335	3950	3950	3950	3950	0
647	20240115	104100	55637335	3950	3950	3950	3950	13
648	20240115	104000	55585985	3980	3980	3980	3980	54
649	20240115	103900	55371065	3980	3980	3980	3980	0
650	20240115	103800	55371065	3980	3980	3980	3980	0
651	20240115	103700	55371065	3980	3980	3980	3980	0
652	20240115	103600	55371065	3980	3980	3980	3980	0
653	20240115	103500	55371065	3980	3980	3980	3980	456
654	20240115	103400	53556185	3950	3950	3950	3950	0
655	20240115	103300	53556185	3950	3950	3950	3950	0
656	20240115	103200	53556185	3950	3950	3950	3950	0
657	20240115	103100	53556185	3950	3950	3950	3950	26
658	20240115	103000	53453485	3980	3980	3980	3980	0
659	20240115	102900	53453485	3980	3980	3980	3980	0
660	20240115	102800	53453485	3980	3980	3980	3980	0
661	20240115	102700	53453485	3980	3980	3980	3980	0
662	20240115	102600	53453485	3980	3980	3980	3980	0
663	20240115	102500	53453485	3980	3980	3980	3980	0
664	20240115	102400	53453485	3980	3980	3980	3980	0
665	20240115	102300	53453485	3980	3980	3980	3980	0
666	20240115	102200	53453485	3980	3980	3980	3980	0
667	20240115	102100	53453485	3980	3980	3980	3980	0
668	20240115	102000	53453485	3980	3980	3980	3980	0
669	20240115	101900	53453485	3980	3980	3980	3980	0
670	20240115	101800	53453485	3980	3975	3980	3975	90
671	20240115	101700	53095310	3975	3975	3975	3975	0
672	20240115	101600	53095310	3975	3975	3975	3975	0
673	20240115	101500	53095310	3975	3975	3975	3975	3
674	20240115	101400	53083385	3975	3975	3975	3975	50
675	20240115	101300	52884635	3975	3975	3975	3975	2
676	20240115	101200	52876685	3980	3980	3980	3980	0
677	20240115	101100	52876685	3980	3980	3980	3980	0
678	20240115	101000	52876685	3980	3980	3980	3980	0
679	20240115	100900	52876685	3980	3980	3980	3980	0
680	20240115	100800	52876685	3980	3980	3980	3980	20
681	20240115	100700	52797085	3980	3955	3980	3955	48
682	20240115	100600	52606445	3950	3975	3975	3925	391
683	20240115	100500	51065095	3975	3975	3975	3975	65
684	20240115	100400	50806720	3975	3975	3975	3975	1
685	20240115	100300	50802745	3980	3980	3980	3980	0
686	20240115	100200	50802745	3980	3980	3980	3980	0
687	20240115	100100	50802745	3980	3975	3980	3975	216
688	20240115	100000	49943470	3950	3950	3950	3950	0
689	20240115	095900	49943470	3950	3950	3950	3950	0
690	20240115	095800	49943470	3950	3950	3950	3950	0
691	20240115	095700	49943470	3950	3950	3950	3950	0
692	20240115	095600	49943470	3950	3955	3955	3950	40
693	20240115	095500	49785465	3980	3980	3980	3980	0
694	20240115	095400	49785465	3980	3980	3980	3980	0
695	20240115	095300	49785465	3980	3980	3980	3980	0
696	20240115	095200	49785465	3980	3980	3980	3980	0
697	20240115	095100	49785465	3980	3980	3980	3980	30
698	20240115	095000	49666065	3980	3980	3980	3980	0
699	20240115	094900	49666065	3980	3980	3980	3980	0
700	20240115	094800	49666065	3980	3980	3980	3980	0
701	20240115	094700	49666065	3980	3980	3980	3980	0
702	20240115	094600	49666065	3980	3980	3980	3980	0
703	20240115	094500	49666065	3980	3980	3980	3980	0
704	20240115	094400	49666065	3980	3950	3980	3950	140
705	20240115	094300	49111035	3950	3950	3950	3950	0
706	20240115	094200	49111035	3950	3950	3950	3950	0
707	20240115	094100	49111035	3950	3950	3950	3950	62
708	20240115	094000	48866135	3960	3960	3960	3960	0
709	20240115	093900	48866135	3960	3950	3960	3950	766
710	20240115	093800	45836465	3950	3950	3950	3950	0
711	20240115	093700	45836465	3950	3950	3950	3950	0
712	20240115	093600	45836465	3950	3950	3950	3950	0
713	20240115	093500	45836465	3950	3950	3950	3950	5
714	20240115	093400	45816715	3950	3950	3950	3950	1
715	20240115	093300	45812765	3940	3925	3940	3920	1456
716	20240115	093200	40096565	3920	3920	3920	3920	0
717	20240115	093100	40096565	3920	3920	3920	3920	0
718	20240115	093000	40096565	3920	3920	3920	3920	0
719	20240115	092900	40096565	3920	3920	3920	3920	0
720	20240115	092800	40096565	3920	3920	3920	3920	0
721	20240115	092700	40096565	3920	3920	3920	3920	0
722	20240115	092600	40096565	3920	3920	3920	3920	0
723	20240115	092500	40096565	3920	3920	3920	3920	206
724	20240115	092400	39289045	3955	3955	3955	3955	0
725	20240115	092300	39289045	3955	3955	3955	3955	0
726	20240115	092200	39289045	3955	3955	3955	3955	0
727	20240115	092100	39289045	3955	3945	3955	3945	182
728	20240115	092000	38570235	3945	3945	3945	3945	342
729	20240115	091900	37221045	3955	3955	3955	3910	1177
730	20240115	091800	32609460	3960	3960	3960	3960	1851
731	20240115	091700	25279500	3970	3970	3970	3970	75
732	20240115	091600	24981750	3970	3970	3970	3970	0
733	20240115	091500	24981750	3970	3970	3970	3970	20
734	20240115	091400	24902350	3960	3960	3960	3960	0
735	20240115	091300	24902350	3960	3960	3960	3960	5
736	20240115	091200	24882550	3960	3940	3960	3940	949
737	20240115	091100	21131655	3940	3935	3940	3935	366
738	20240115	091000	19689720	3935	3930	3935	3930	111
739	20240115	090900	19253485	3930	3930	3930	3930	0
740	20240115	090800	19253485	3930	3930	3930	3930	77
741	20240115	090700	18950875	3930	3930	3930	3930	0
742	20240115	090600	18950875	3930	3930	3930	3930	0
743	20240115	090500	18950875	3930	3930	3930	3925	29
744	20240115	090400	18836910	3930	3930	3930	3930	301
745	20240115	090300	17653980	3930	3930	3930	3930	3
746	20240115	090200	17642190	3930	3930	3930	3930	73
747	20240115	090100	17355300	3930	3930	3930	3930	0
748	20240115	090000	17355300	3930	3915	3930	3915	2674