KissMeData/128540/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202100	132144000	2860	2860	2860	2860	357
3	20240108	202000	132144000	2860	2860	2860	2860	0
4	20240108	201900	132144000	2860	2860	2860	2860	0
5	20240108	201800	132144000	2860	2860	2860	2860	0
6	20240108	201700	132144000	2860	2860	2860	2860	0
7	20240108	201600	132144000	2860	2860	2860	2860	0
8	20240108	201500	132144000	2860	2860	2860	2860	0
9	20240108	201400	132144000	2860	2860	2860	2860	0
10	20240108	201300	132144000	2860	2860	2860	2860	0
11	20240108	201200	132144000	2860	2860	2860	2860	0
12	20240108	201100	132144000	2860	2860	2860	2860	0
13	20240108	201000	132144000	2860	2860	2860	2860	0
14	20240108	200900	132144000	2860	2860	2860	2860	0
15	20240108	200800	132144000	2860	2860	2860	2860	0
16	20240108	200700	132144000	2860	2860	2860	2860	0
17	20240108	200600	132144000	2860	2860	2860	2860	0
18	20240108	200500	132144000	2860	2860	2860	2860	0
19	20240108	200400	132144000	2860	2860	2860	2860	0
20	20240108	200300	132144000	2860	2860	2860	2860	0
21	20240108	200200	132144000	2860	2860	2860	2860	0
22	20240108	200100	132144000	2860	2860	2860	2860	0
23	20240108	200000	132144000	2860	2860	2860	2860	0
24	20240108	195900	132144000	2860	2860	2860	2860	0
25	20240108	195800	132144000	2860	2860	2860	2860	0
26	20240108	195700	132144000	2860	2860	2860	2860	0
27	20240108	195600	132144000	2860	2860	2860	2860	0
28	20240108	195500	132144000	2860	2860	2860	2860	0
29	20240108	195400	132144000	2860	2860	2860	2860	0
30	20240108	195300	132144000	2860	2860	2860	2860	0
31	20240108	195200	132144000	2860	2860	2860	2860	0
32	20240108	195100	132144000	2860	2860	2860	2860	357
33	20240108	195000	132144000	2860	2860	2860	2860	0
34	20240108	194900	132144000	2860	2860	2860	2860	0
35	20240108	194800	132144000	2860	2860	2860	2860	0
36	20240108	194700	132144000	2860	2860	2860	2860	0
37	20240108	194600	132144000	2860	2860	2860	2860	0
38	20240108	194500	132144000	2860	2860	2860	2860	0
39	20240108	194400	132144000	2860	2860	2860	2860	0
40	20240108	194300	132144000	2860	2860	2860	2860	0
41	20240108	194200	132144000	2860	2860	2860	2860	0
42	20240108	194100	132144000	2860	2860	2860	2860	0
43	20240108	194000	132144000	2860	2860	2860	2860	0
44	20240108	193900	132144000	2860	2860	2860	2860	0
45	20240108	193800	132144000	2860	2860	2860	2860	0
46	20240108	193700	132144000	2860	2860	2860	2860	0
47	20240108	193600	132144000	2860	2860	2860	2860	0
48	20240108	193500	132144000	2860	2860	2860	2860	0
49	20240108	193400	132144000	2860	2860	2860	2860	0
50	20240108	193300	132144000	2860	2860	2860	2860	0
51	20240108	193200	132144000	2860	2860	2860	2860	0
52	20240108	193100	132144000	2860	2860	2860	2860	0
53	20240108	193000	132144000	2860	2860	2860	2860	0
54	20240108	192900	132144000	2860	2860	2860	2860	0
55	20240108	192800	132144000	2860	2860	2860	2860	0
56	20240108	192700	132144000	2860	2860	2860	2860	0
57	20240108	192600	132144000	2860	2860	2860	2860	0
58	20240108	192500	132144000	2860	2860	2860	2860	0
59	20240108	192400	132144000	2860	2860	2860	2860	0
60	20240108	192300	132144000	2860	2860	2860	2860	0
61	20240108	192200	132144000	2860	2860	2860	2860	0
62	20240108	192100	132144000	2860	2860	2860	2860	357
63	20240108	192000	132144000	2860	2860	2860	2860	0
64	20240108	191900	132144000	2860	2860	2860	2860	0
65	20240108	191800	132144000	2860	2860	2860	2860	0
66	20240108	191700	132144000	2860	2860	2860	2860	0
67	20240108	191600	132144000	2860	2860	2860	2860	0
68	20240108	191500	132144000	2860	2860	2860	2860	0
69	20240108	191400	132144000	2860	2860	2860	2860	0
70	20240108	191300	132144000	2860	2860	2860	2860	0
71	20240108	191200	132144000	2860	2860	2860	2860	0
72	20240108	191100	132144000	2860	2860	2860	2860	0
73	20240108	191000	132144000	2860	2860	2860	2860	0
74	20240108	190900	132144000	2860	2860	2860	2860	0
75	20240108	190800	132144000	2860	2860	2860	2860	0
76	20240108	190700	132144000	2860	2860	2860	2860	0
77	20240108	190600	132144000	2860	2860	2860	2860	0
78	20240108	190500	132144000	2860	2860	2860	2860	0
79	20240108	190400	132144000	2860	2860	2860	2860	0
80	20240108	190300	132144000	2860	2860	2860	2860	0
81	20240108	190200	132144000	2860	2860	2860	2860	0
82	20240108	190100	132144000	2860	2860	2860	2860	0
83	20240108	190000	132144000	2860	2860	2860	2860	0
84	20240108	185900	132144000	2860	2860	2860	2860	0
85	20240108	185800	132144000	2860	2860	2860	2860	0
86	20240108	185700	132144000	2860	2860	2860	2860	0
87	20240108	185600	132144000	2860	2860	2860	2860	0
88	20240108	185500	132144000	2860	2860	2860	2860	0
89	20240108	185400	132144000	2860	2860	2860	2860	0
90	20240108	185300	132144000	2860	2860	2860	2860	0
91	20240108	185200	132144000	2860	2860	2860	2860	0
92	20240108	185100	132144000	2860	2860	2860	2860	357
93	20240108	185000	132144000	2860	2860	2860	2860	0
94	20240108	184900	132144000	2860	2860	2860	2860	0
95	20240108	184800	132144000	2860	2860	2860	2860	0
96	20240108	184700	132144000	2860	2860	2860	2860	0
97	20240108	184600	132144000	2860	2860	2860	2860	0
98	20240108	184500	132144000	2860	2860	2860	2860	0
99	20240108	184400	132144000	2860	2860	2860	2860	0
100	20240108	184300	132144000	2860	2860	2860	2860	0
101	20240108	184200	132144000	2860	2860	2860	2860	0
102	20240108	184100	132144000	2860	2860	2860	2860	0
103	20240108	184000	132144000	2860	2860	2860	2860	0
104	20240108	183900	132144000	2860	2860	2860	2860	0
105	20240108	183800	132144000	2860	2860	2860	2860	0
106	20240108	183700	132144000	2860	2860	2860	2860	0
107	20240108	183600	132144000	2860	2860	2860	2860	0
108	20240108	183500	132144000	2860	2860	2860	2860	0
109	20240108	183400	132144000	2860	2860	2860	2860	0
110	20240108	183300	132144000	2860	2860	2860	2860	0
111	20240108	183200	132144000	2860	2860	2860	2860	0
112	20240108	183100	132144000	2860	2860	2860	2860	0
113	20240108	183000	132144000	2860	2860	2860	2860	0
114	20240108	182900	132144000	2860	2860	2860	2860	0
115	20240108	182800	132144000	2860	2860	2860	2860	0
116	20240108	182700	132144000	2860	2860	2860	2860	0
117	20240108	182600	132144000	2860	2860	2860	2860	0
118	20240108	182500	132144000	2860	2860	2860	2860	0
119	20240108	182400	132144000	2860	2860	2860	2860	0
120	20240108	182300	132144000	2860	2860	2860	2860	0
121	20240108	182200	132144000	2860	2860	2860	2860	0
122	20240108	182100	132144000	2860	2860	2860	2860	357
123	20240108	182000	132144000	2860	2860	2860	2860	0
124	20240108	181900	132144000	2860	2860	2860	2860	0
125	20240108	181800	132144000	2860	2860	2860	2860	0
126	20240108	181700	132144000	2860	2860	2860	2860	0
127	20240108	181600	132144000	2860	2860	2860	2860	0
128	20240108	181500	132144000	2860	2860	2860	2860	0
129	20240108	181400	132144000	2860	2860	2860	2860	0
130	20240108	181300	132144000	2860	2860	2860	2860	0
131	20240108	181200	132144000	2860	2860	2860	2860	0
132	20240108	181100	132144000	2860	2860	2860	2860	0
133	20240108	181000	132144000	2860	2860	2860	2860	0
134	20240108	180900	132144000	2860	2860	2860	2860	0
135	20240108	180800	132144000	2860	2860	2860	2860	0
136	20240108	180700	132144000	2860	2860	2860	2860	0
137	20240108	180600	132144000	2860	2860	2860	2860	0
138	20240108	180500	132144000	2860	2860	2860	2860	0
139	20240108	180400	132144000	2860	2860	2860	2860	0
140	20240108	180300	132144000	2860	2860	2860	2860	0
141	20240108	180200	132144000	2860	2860	2860	2860	0
142	20240108	180100	132144000	2860	2860	2860	2860	0
143	20240108	180000	132144000	2860	2860	2860	2860	0
144	20240108	175900	132144000	2860	2860	2860	2860	0
145	20240108	175800	132144000	2860	2860	2860	2860	0
146	20240108	175700	132144000	2860	2860	2860	2860	0
147	20240108	175600	132144000	2860	2860	2860	2860	0
148	20240108	175500	132144000	2860	2860	2860	2860	0
149	20240108	175400	132144000	2860	2860	2860	2860	0
150	20240108	175300	132144000	2860	2860	2860	2860	0
151	20240108	175200	132144000	2860	2860	2860	2860	0
152	20240108	175100	132144000	2860	2860	2860	2860	357
153	20240108	175000	132144000	2860	2860	2860	2860	0
154	20240108	174900	132144000	2860	2860	2860	2860	0
155	20240108	174800	132144000	2860	2860	2860	2860	0
156	20240108	174700	132144000	2860	2860	2860	2860	0
157	20240108	174600	132144000	2860	2860	2860	2860	0
158	20240108	174500	132144000	2860	2860	2860	2860	0
159	20240108	174400	132144000	2860	2860	2860	2860	0
160	20240108	174300	132144000	2860	2860	2860	2860	0
161	20240108	174200	132144000	2860	2860	2860	2860	0
162	20240108	174100	132144000	2860	2860	2860	2860	0
163	20240108	174000	132144000	2860	2860	2860	2860	0
164	20240108	173900	132144000	2860	2860	2860	2860	0
165	20240108	173800	132144000	2860	2860	2860	2860	0
166	20240108	173700	132144000	2860	2860	2860	2860	0
167	20240108	173600	132144000	2860	2860	2860	2860	0
168	20240108	173500	132144000	2860	2860	2860	2860	0
169	20240108	173400	132144000	2860	2860	2860	2860	0
170	20240108	173300	132144000	2860	2860	2860	2860	0
171	20240108	173200	132144000	2860	2860	2860	2860	0
172	20240108	173100	132144000	2860	2860	2860	2860	0
173	20240108	173000	132144000	2860	2860	2860	2860	0
174	20240108	172900	132144000	2860	2860	2860	2860	0
175	20240108	172800	132144000	2860	2860	2860	2860	0
176	20240108	172700	132144000	2860	2860	2860	2860	0
177	20240108	172600	132144000	2860	2860	2860	2860	0
178	20240108	172500	132144000	2860	2860	2860	2860	0
179	20240108	172400	132144000	2860	2860	2860	2860	0
180	20240108	172300	132144000	2860	2860	2860	2860	0
181	20240108	172200	132144000	2860	2860	2860	2860	0
182	20240108	172100	132144000	2860	2860	2860	2860	357
183	20240108	172000	132144000	2860	2860	2860	2860	0
184	20240108	171900	132144000	2860	2860	2860	2860	0
185	20240108	171800	132144000	2860	2860	2860	2860	0
186	20240108	171700	132144000	2860	2860	2860	2860	0
187	20240108	171600	132144000	2860	2860	2860	2860	0
188	20240108	171500	132144000	2860	2860	2860	2860	0
189	20240108	171400	132144000	2860	2860	2860	2860	0
190	20240108	171300	132144000	2860	2860	2860	2860	0
191	20240108	171200	132144000	2860	2860	2860	2860	0
192	20240108	171100	132144000	2860	2860	2860	2860	0
193	20240108	171000	132144000	2860	2860	2860	2860	0
194	20240108	170900	132144000	2860	2860	2860	2860	0
195	20240108	170800	132144000	2860	2860	2860	2860	0
196	20240108	170700	132144000	2860	2860	2860	2860	0
197	20240108	170600	132144000	2860	2860	2860	2860	0
198	20240108	170500	132144000	2860	2860	2860	2860	0
199	20240108	170400	132144000	2860	2860	2860	2860	0
200	20240108	170300	132144000	2860	2860	2860	2860	0
201	20240108	170200	132144000	2860	2860	2860	2860	0
202	20240108	170100	132144000	2860	2860	2860	2860	0
203	20240108	170000	132144000	2860	2860	2860	2860	0
204	20240108	165900	132144000	2860	2860	2860	2860	0
205	20240108	165800	132144000	2860	2860	2860	2860	0
206	20240108	165700	132144000	2860	2860	2860	2860	0
207	20240108	165600	132144000	2860	2860	2860	2860	0
208	20240108	165500	132144000	2860	2860	2860	2860	0
209	20240108	165400	132144000	2860	2860	2860	2860	0
210	20240108	165300	132144000	2860	2860	2860	2860	0
211	20240108	165200	132144000	2860	2860	2860	2860	0
212	20240108	165100	132144000	2860	2860	2860	2860	357
213	20240108	165000	132144000	2860	2860	2860	2860	0
214	20240108	164900	132144000	2860	2860	2860	2860	0
215	20240108	164800	132144000	2860	2860	2860	2860	0
216	20240108	164700	132144000	2860	2860	2860	2860	0
217	20240108	164600	132144000	2860	2860	2860	2860	0
218	20240108	164500	132144000	2860	2860	2860	2860	0
219	20240108	164400	132144000	2860	2860	2860	2860	0
220	20240108	164300	132144000	2860	2860	2860	2860	0
221	20240108	164200	132144000	2860	2860	2860	2860	0
222	20240108	164100	132144000	2860	2860	2860	2860	0
223	20240108	164000	132144000	2860	2860	2860	2860	0
224	20240108	163900	132144000	2860	2860	2860	2860	0
225	20240108	163800	132144000	2860	2860	2860	2860	0
226	20240108	163700	132144000	2860	2860	2860	2860	0
227	20240108	163600	132144000	2860	2860	2860	2860	0
228	20240108	163500	132144000	2860	2860	2860	2860	0
229	20240108	163400	132144000	2860	2860	2860	2860	0
230	20240108	163300	132144000	2860	2860	2860	2860	0
231	20240108	163200	132144000	2860	2860	2860	2860	0
232	20240108	163100	132144000	2860	2860	2860	2860	0
233	20240108	163000	132144000	2860	2860	2860	2860	0
234	20240108	162900	132144000	2860	2860	2860	2860	0
235	20240108	162800	132144000	2860	2860	2860	2860	0
236	20240108	162700	132144000	2860	2860	2860	2860	0
237	20240108	162600	132144000	2860	2860	2860	2860	0
238	20240108	162500	132144000	2860	2860	2860	2860	0
239	20240108	162400	132144000	2860	2860	2860	2860	0
240	20240108	162300	132144000	2860	2860	2860	2860	0
241	20240108	162200	132144000	2860	2860	2860	2860	0
242	20240108	162100	132144000	2860	2860	2860	2860	357
243	20240108	162000	132144000	2860	2860	2860	2860	0
244	20240108	161900	132144000	2860	2860	2860	2860	0
245	20240108	161800	132144000	2860	2860	2860	2860	0
246	20240108	161700	132144000	2860	2860	2860	2860	0
247	20240108	161600	132144000	2860	2860	2860	2860	0
248	20240108	161500	132144000	2860	2860	2860	2860	0
249	20240108	161400	132144000	2860	2860	2860	2860	0
250	20240108	161300	132144000	2860	2860	2860	2860	0
251	20240108	161200	132144000	2860	2860	2860	2860	0
252	20240108	161100	132144000	2860	2860	2860	2860	0
253	20240108	161000	132144000	2860	2860	2860	2860	0
254	20240108	160900	132144000	2860	2860	2860	2860	0
255	20240108	160800	132144000	2860	2860	2860	2860	0
256	20240108	160700	132144000	2860	2860	2860	2860	0
257	20240108	160600	132144000	2860	2860	2860	2860	0
258	20240108	160500	132144000	2860	2860	2860	2860	0
259	20240108	160400	132144000	2860	2860	2860	2860	0
260	20240108	160300	132144000	2860	2860	2860	2860	0
261	20240108	160200	132144000	2860	2860	2860	2860	0
262	20240108	160100	132144000	2860	2860	2860	2860	0
263	20240108	160000	132144000	2860	2860	2860	2860	0
264	20240108	155900	132144000	2860	2860	2860	2860	0
265	20240108	155800	132144000	2860	2860	2860	2860	0
266	20240108	155700	132144000	2860	2860	2860	2860	0
267	20240108	155600	132144000	2860	2860	2860	2860	0
268	20240108	155500	132144000	2860	2860	2860	2860	0
269	20240108	155400	132144000	2860	2860	2860	2860	0
270	20240108	155300	132144000	2860	2860	2860	2860	0
271	20240108	155200	132144000	2860	2860	2860	2860	0
272	20240108	155100	132144000	2860	2860	2860	2860	357
273	20240108	155000	132144000	2860	2860	2860	2860	0
274	20240108	154900	132144000	2860	2860	2860	2860	0
275	20240108	154800	132144000	2860	2860	2860	2860	0
276	20240108	154700	132144000	2860	2860	2860	2860	0
277	20240108	154600	132144000	2860	2860	2860	2860	0
278	20240108	154500	132144000	2860	2860	2860	2860	0
279	20240108	154400	132144000	2860	2860	2860	2860	0
280	20240108	154300	132144000	2860	2860	2860	2860	0
281	20240108	154200	132144000	2860	2860	2860	2860	0
282	20240108	154100	132144000	2860	2860	2860	2860	0
283	20240108	154000	132144000	2860	2860	2860	2860	0
284	20240108	153900	132144000	2860	2860	2860	2860	0
285	20240108	153800	132144000	2860	2860	2860	2860	0
286	20240108	153700	132144000	2860	2860	2860	2860	0
287	20240108	153600	132144000	2860	2860	2860	2860	0
288	20240108	153500	132144000	2860	2860	2860	2860	0
289	20240108	153400	132144000	2860	2860	2860	2860	0
290	20240108	153300	132144000	2860	2860	2860	2860	0
291	20240108	153200	132144000	2860	2860	2860	2860	0
292	20240108	153100	132144000	2860	2860	2860	2860	0
293	20240108	153000	132144000	2860	2860	2860	2860	357
294	20240108	152900	131122980	2840	2840	2840	2840	0
295	20240108	152800	131122980	2840	2840	2840	2840	0
296	20240108	152700	131122980	2840	2840	2840	2840	0
297	20240108	152600	131122980	2840	2840	2840	2840	0
298	20240108	152500	131122980	2840	2840	2840	2840	0
299	20240108	152400	131122980	2840	2840	2840	2840	0
300	20240108	152300	131122980	2840	2840	2840	2840	0
301	20240108	152200	131122980	2840	2840	2840	2840	0
302	20240108	152100	131122980	2840	2840	2840	2840	0
303	20240108	152000	131122980	2840	2840	2840	2840	0
304	20240108	151900	131122980	2840	2845	2860	2835	2083
305	20240108	151800	125211605	2845	2865	2870	2845	521
306	20240108	151700	123717200	2870	2870	2870	2870	500
307	20240108	151600	122282200	2870	2870	2870	2870	0
308	20240108	151500	122282200	2870	2870	2870	2870	0
309	20240108	151400	122282200	2870	2870	2870	2870	0
310	20240108	151300	122282200	2870	2870	2870	2870	0
311	20240108	151200	122282200	2870	2870	2870	2870	0
312	20240108	151100	122282200	2870	2870	2870	2870	0
313	20240108	151000	122282200	2870	2870	2870	2870	0
314	20240108	150900	122282200	2870	2870	2870	2870	0
315	20240108	150800	122282200	2870	2845	2870	2845	2
316	20240108	150700	122276485	2845	2845	2845	2845	0
317	20240108	150600	122276485	2845	2845	2845	2845	10
318	20240108	150500	122248035	2845	2845	2845	2845	0
319	20240108	150400	122248035	2845	2845	2845	2845	40
320	20240108	150300	122134235	2845	2845	2845	2845	122
321	20240108	150200	121787145	2845	2840	2845	2840	21
322	20240108	150100	121727405	2845	2855	2855	2845	1490
323	20240108	150000	117482890	2850	2850	2850	2850	0
324	20240108	145900	117482890	2850	2850	2850	2850	0
325	20240108	145800	117482890	2850	2850	2850	2850	1
326	20240108	145700	117480040	2865	2865	2865	2865	0
327	20240108	145600	117480040	2865	2865	2865	2865	0
328	20240108	145500	117480040	2865	2865	2865	2865	0
329	20240108	145400	117480040	2865	2865	2865	2865	0
330	20240108	145300	117480040	2865	2865	2865	2865	0
331	20240108	145200	117480040	2865	2865	2865	2865	18
332	20240108	145100	117428470	2865	2865	2865	2865	1
333	20240108	145000	117425605	2850	2850	2850	2850	0
334	20240108	144900	117425605	2850	2850	2850	2850	1
335	20240108	144800	117422755	2850	2850	2850	2850	0
336	20240108	144700	117422755	2850	2850	2850	2850	0
337	20240108	144600	117422755	2850	2855	2855	2850	9
338	20240108	144500	117397100	2850	2850	2850	2850	0
339	20240108	144400	117397100	2850	2850	2850	2850	0
340	20240108	144300	117397100	2850	2850	2850	2850	0
341	20240108	144200	117397100	2850	2850	2850	2850	0
342	20240108	144100	117397100	2850	2850	2850	2850	0
343	20240108	144000	117397100	2850	2850	2850	2850	0
344	20240108	143900	117397100	2850	2850	2850	2850	0
345	20240108	143800	117397100	2850	2850	2850	2850	0
346	20240108	143700	117397100	2850	2850	2850	2850	0
347	20240108	143600	117397100	2850	2855	2855	2850	141
348	20240108	143500	116994710	2875	2875	2875	2875	0
349	20240108	143400	116994710	2875	2875	2875	2875	0
350	20240108	143300	116994710	2875	2875	2875	2875	0
351	20240108	143200	116994710	2875	2875	2875	2875	0
352	20240108	143100	116994710	2875	2875	2875	2875	0
353	20240108	143000	116994710	2875	2875	2875	2875	2
354	20240108	142900	116988960	2865	2865	2865	2865	0
355	20240108	142800	116988960	2865	2865	2865	2865	0
356	20240108	142700	116988960	2865	2865	2865	2865	0
357	20240108	142600	116988960	2865	2865	2865	2865	0
358	20240108	142500	116988960	2865	2865	2865	2865	0
359	20240108	142400	116988960	2865	2865	2865	2865	0
360	20240108	142300	116988960	2865	2865	2865	2865	110
361	20240108	142200	116673810	2865	2865	2865	2865	91
362	20240108	142100	116413095	2865	2865	2865	2865	0
363	20240108	142000	116413095	2865	2865	2865	2865	0
364	20240108	141900	116413095	2865	2865	2865	2865	0
365	20240108	141800	116413095	2865	2865	2865	2865	0
366	20240108	141700	116413095	2865	2865	2865	2865	0
367	20240108	141600	116413095	2865	2865	2865	2865	0
368	20240108	141500	116413095	2865	2865	2865	2865	0
369	20240108	141400	116413095	2865	2850	2865	2850	2687
370	20240108	141300	108725145	2845	2845	2845	2845	0
371	20240108	141200	108725145	2845	2845	2845	2845	0
372	20240108	141100	108725145	2845	2845	2845	2845	0
373	20240108	141000	108725145	2845	2845	2845	2845	0
374	20240108	140900	108725145	2845	2845	2845	2845	0
375	20240108	140800	108725145	2845	2845	2845	2845	0
376	20240108	140700	108725145	2845	2845	2845	2845	32
377	20240108	140600	108634105	2850	2850	2850	2850	0
378	20240108	140500	108634105	2850	2850	2850	2850	0
379	20240108	140400	108634105	2850	2850	2850	2850	0
380	20240108	140300	108634105	2850	2850	2850	2850	0
381	20240108	140200	108634105	2850	2850	2850	2850	2
382	20240108	140100	108628405	2850	2850	2850	2850	0
383	20240108	140000	108628405	2850	2850	2850	2850	0
384	20240108	135900	108628405	2850	2850	2850	2850	0
385	20240108	135800	108628405	2850	2850	2850	2850	0
386	20240108	135700	108628405	2850	2850	2850	2850	0
387	20240108	135600	108628405	2850	2850	2850	2850	1
388	20240108	135500	108625555	2845	2845	2845	2845	31
389	20240108	135400	108537360	2845	2850	2850	2845	827
390	20240108	135300	106183720	2850	2850	2850	2850	0
391	20240108	135200	106183720	2850	2860	2860	2850	524
392	20240108	135100	104689705	2860	2860	2860	2860	0
393	20240108	135000	104689705	2860	2860	2860	2860	0
394	20240108	134900	104689705	2860	2860	2860	2860	0
395	20240108	134800	104689705	2860	2860	2860	2860	0
396	20240108	134700	104689705	2860	2860	2860	2860	1
397	20240108	134600	104686845	2855	2855	2855	2855	0
398	20240108	134500	104686845	2855	2855	2855	2855	0
399	20240108	134400	104686845	2855	2855	2855	2855	0
400	20240108	134300	104686845	2855	2855	2855	2855	0
401	20240108	134200	104686845	2855	2855	2855	2855	0
402	20240108	134100	104686845	2855	2855	2855	2855	2
403	20240108	134000	104681135	2850	2850	2850	2850	0
404	20240108	133900	104681135	2850	2850	2850	2850	0
405	20240108	133800	104681135	2850	2850	2850	2850	0
406	20240108	133700	104681135	2850	2850	2850	2850	11
407	20240108	133600	104649785	2850	2850	2850	2850	0
408	20240108	133500	104649785	2850	2850	2850	2850	0
409	20240108	133400	104649785	2850	2850	2850	2850	0
410	20240108	133300	104649785	2850	2850	2850	2850	0
411	20240108	133200	104649785	2850	2850	2850	2850	1
412	20240108	133100	104646935	2850	2850	2850	2850	0
413	20240108	133000	104646935	2850	2850	2850	2850	0
414	20240108	132900	104646935	2850	2850	2850	2850	0
415	20240108	132800	104646935	2850	2860	2860	2850	50
416	20240108	132700	104504255	2865	2865	2865	2865	1
417	20240108	132600	104501390	2865	2865	2865	2865	0
418	20240108	132500	104501390	2865	2865	2865	2865	0
419	20240108	132400	104501390	2865	2865	2865	2865	0
420	20240108	132300	104501390	2865	2865	2865	2865	0
421	20240108	132200	104501390	2865	2865	2865	2865	0
422	20240108	132100	104501390	2865	2865	2865	2865	0
423	20240108	132000	104501390	2865	2865	2865	2865	0
424	20240108	131900	104501390	2865	2865	2865	2865	0
425	20240108	131800	104501390	2865	2865	2865	2865	0
426	20240108	131700	104501390	2865	2865	2865	2865	5
427	20240108	131600	104487065	2865	2865	2865	2865	0
428	20240108	131500	104487065	2865	2865	2865	2865	0
429	20240108	131400	104487065	2865	2865	2865	2865	0
430	20240108	131300	104487065	2865	2865	2865	2865	0
431	20240108	131200	104487065	2865	2865	2865	2865	0
432	20240108	131100	104487065	2865	2865	2865	2865	0
433	20240108	131000	104487065	2865	2865	2865	2865	0
434	20240108	130900	104487065	2865	2865	2865	2865	2
435	20240108	130800	104481335	2860	2865	2865	2860	1751
436	20240108	130700	99464725	2865	2865	2865	2865	0
437	20240108	130600	99464725	2865	2865	2865	2865	3
438	20240108	130500	99456130	2865	2865	2865	2865	0
439	20240108	130400	99456130	2865	2865	2865	2865	16
440	20240108	130300	99410290	2865	2865	2865	2865	10
441	20240108	130200	99381640	2865	2865	2865	2865	0
442	20240108	130100	99381640	2865	2865	2865	2865	0
443	20240108	130000	99381640	2865	2845	2865	2845	13
444	20240108	125900	99344610	2845	2845	2845	2845	0
445	20240108	125800	99344610	2845	2845	2845	2845	0
446	20240108	125700	99344610	2845	2845	2845	2845	2
447	20240108	125600	99338920	2845	2845	2845	2845	100
448	20240108	125500	99054420	2845	2845	2845	2845	0
449	20240108	125400	99054420	2845	2845	2845	2845	0
450	20240108	125300	99054420	2845	2845	2845	2845	0
451	20240108	125200	99054420	2845	2845	2845	2845	0
452	20240108	125100	99054420	2845	2845	2845	2845	0
453	20240108	125000	99054420	2845	2845	2845	2845	0
454	20240108	124900	99054420	2845	2845	2845	2845	0
455	20240108	124800	99054420	2845	2845	2845	2845	1
456	20240108	124700	99051575	2845	2845	2845	2845	349
457	20240108	124600	98058670	2845	2845	2845	2845	1036
458	20240108	124500	95111250	2845	2845	2845	2845	0
459	20240108	124400	95111250	2845	2845	2845	2845	0
460	20240108	124300	95111250	2845	2845	2845	2845	449
461	20240108	124200	93833845	2845	2845	2845	2845	0
462	20240108	124100	93833845	2845	2845	2845	2845	0
463	20240108	124000	93833845	2845	2845	2845	2845	0
464	20240108	123900	93833845	2845	2845	2845	2845	0
465	20240108	123800	93833845	2845	2845	2845	2845	0
466	20240108	123700	93833845	2845	2850	2850	2845	216
467	20240108	123600	93218320	2850	2850	2850	2850	0
468	20240108	123500	93218320	2850	2850	2850	2850	0
469	20240108	123400	93218320	2850	2850	2850	2850	18
470	20240108	123300	93167020	2850	2850	2850	2850	0
471	20240108	123200	93167020	2850	2850	2850	2850	0
472	20240108	123100	93167020	2850	2850	2850	2850	1
473	20240108	123000	93164170	2850	2850	2850	2850	0
474	20240108	122900	93164170	2850	2850	2850	2850	0
475	20240108	122800	93164170	2850	2850	2850	2850	0
476	20240108	122700	93164170	2850	2850	2850	2850	0
477	20240108	122600	93164170	2850	2850	2850	2850	1
478	20240108	122500	93161320	2850	2850	2850	2850	0
479	20240108	122400	93161320	2850	2850	2850	2850	0
480	20240108	122300	93161320	2850	2850	2850	2850	0
481	20240108	122200	93161320	2850	2850	2850	2850	0
482	20240108	122100	93161320	2850	2850	2850	2850	0
483	20240108	122000	93161320	2850	2850	2850	2850	0
484	20240108	121900	93161320	2850	2850	2850	2850	0
485	20240108	121800	93161320	2850	2850	2850	2850	40
486	20240108	121700	93047320	2850	2850	2850	2850	5
487	20240108	121600	93033070	2845	2845	2845	2845	0
488	20240108	121500	93033070	2845	2845	2845	2845	0
489	20240108	121400	93033070	2845	2845	2845	2845	100
490	20240108	121300	92748570	2850	2850	2850	2850	14
491	20240108	121200	92708670	2850	2850	2850	2850	25
492	20240108	121100	92637420	2850	2845	2850	2845	558
493	20240108	121000	91047310	2845	2855	2860	2845	981
494	20240108	120900	88249720	2860	2865	2865	2860	71
495	20240108	120800	88046565	2865	2865	2865	2865	0
496	20240108	120700	88046565	2865	2865	2865	2865	0
497	20240108	120600	88046565	2865	2865	2865	2865	2
498	20240108	120500	88040835	2865	2865	2865	2865	0
499	20240108	120400	88040835	2865	2865	2865	2855	1613
500	20240108	120300	83426605	2860	2865	2865	2860	5384
501	20240108	120200	68019270	2870	2870	2870	2870	0
502	20240108	120100	68019270	2870	2875	2875	2865	1462
503	20240108	120000	63827460	2875	2875	2875	2875	1
504	20240108	115900	63824585	2880	2880	2880	2880	50
505	20240108	115800	63680585	2880	2880	2880	2880	0
506	20240108	115700	63680585	2880	2880	2880	2880	0
507	20240108	115600	63680585	2880	2880	2880	2880	0
508	20240108	115500	63680585	2880	2880	2880	2880	0
509	20240108	115400	63680585	2880	2880	2880	2880	0
510	20240108	115300	63680585	2880	2880	2880	2880	0
511	20240108	115200	63680585	2880	2880	2880	2880	1
512	20240108	115100	63677705	2880	2880	2880	2880	0
513	20240108	115000	63677705	2880	2880	2880	2880	0
514	20240108	114900	63677705	2880	2880	2880	2880	0
515	20240108	114800	63677705	2880	2880	2880	2880	0
516	20240108	114700	63677705	2880	2880	2880	2880	0
517	20240108	114600	63677705	2880	2880	2880	2880	0
518	20240108	114500	63677705	2880	2880	2880	2880	0
519	20240108	114400	63677705	2880	2880	2880	2880	0
520	20240108	114300	63677705	2880	2880	2880	2880	0
521	20240108	114200	63677705	2880	2880	2880	2880	0
522	20240108	114100	63677705	2880	2880	2880	2880	5
523	20240108	114000	63663305	2870	2870	2870	2870	0
524	20240108	113900	63663305	2870	2870	2870	2870	0
525	20240108	113800	63663305	2870	2870	2870	2870	0
526	20240108	113700	63663305	2870	2870	2870	2870	0
527	20240108	113600	63663305	2870	2870	2870	2870	51
528	20240108	113500	63516935	2895	2895	2895	2895	2
529	20240108	113400	63511145	2895	2895	2895	2895	2
530	20240108	113300	63505355	2875	2875	2875	2875	0
531	20240108	113200	63505355	2875	2875	2875	2875	0
532	20240108	113100	63505355	2875	2875	2875	2875	0
533	20240108	113000	63505355	2875	2875	2875	2875	0
534	20240108	112900	63505355	2875	2875	2875	2875	0
535	20240108	112800	63505355	2875	2875	2875	2875	0
536	20240108	112700	63505355	2875	2875	2875	2875	0
537	20240108	112600	63505355	2875	2875	2875	2870	35
538	20240108	112500	63404855	2870	2870	2870	2870	25
539	20240108	112400	63333105	2875	2875	2875	2875	0
540	20240108	112300	63333105	2875	2875	2875	2875	0
541	20240108	112200	63333105	2875	2875	2875	2875	0
542	20240108	112100	63333105	2875	2875	2875	2875	0
543	20240108	112000	63333105	2875	2875	2875	2875	0
544	20240108	111900	63333105	2875	2875	2875	2875	0
545	20240108	111800	63333105	2875	2870	2875	2870	200
546	20240108	111700	62759000	2865	2880	2880	2865	5299
547	20240108	111600	47532785	2885	2885	2885	2885	0
548	20240108	111500	47532785	2885	2885	2885	2885	58
549	20240108	111400	47365455	2885	2885	2885	2885	0
550	20240108	111300	47365455	2885	2885	2885	2885	0
551	20240108	111200	47365455	2885	2885	2885	2885	0
552	20240108	111100	47365455	2885	2885	2885	2885	0
553	20240108	111000	47365455	2885	2885	2885	2885	135
554	20240108	110900	46975980	2885	2885	2885	2885	110
555	20240108	110800	46658630	2885	2885	2885	2885	403
556	20240108	110700	45495975	2880	2880	2880	2880	685
557	20240108	110600	43523175	2885	2885	2885	2885	0
558	20240108	110500	43523175	2885	2885	2885	2885	0
559	20240108	110400	43523175	2885	2885	2885	2885	0
560	20240108	110300	43523175	2885	2885	2885	2885	500
561	20240108	110200	42080675	2885	2885	2885	2885	1
562	20240108	110100	42077790	2885	2885	2885	2885	0
563	20240108	110000	42077790	2885	2885	2885	2885	0
564	20240108	105900	42077790	2885	2885	2885	2885	27
565	20240108	105800	41999895	2885	2885	2885	2885	100
566	20240108	105700	41711395	2885	2885	2885	2885	0
567	20240108	105600	41711395	2885	2885	2885	2885	1
568	20240108	105500	41708510	2880	2880	2880	2880	5
569	20240108	105400	41694110	2880	2880	2880	2880	0
570	20240108	105300	41694110	2880	2880	2880	2880	25
571	20240108	105200	41622110	2885	2885	2885	2885	0
572	20240108	105100	41622110	2885	2885	2885	2885	0
573	20240108	105000	41622110	2885	2885	2885	2885	0
574	20240108	104900	41622110	2885	2885	2885	2885	0
575	20240108	104800	41622110	2885	2885	2885	2885	0
576	20240108	104700	41622110	2885	2885	2885	2885	1
577	20240108	104600	41619225	2885	2885	2885	2885	0
578	20240108	104500	41619225	2885	2885	2885	2885	0
579	20240108	104400	41619225	2885	2885	2885	2885	0
580	20240108	104300	41619225	2885	2885	2885	2885	0
581	20240108	104200	41619225	2885	2885	2885	2885	0
582	20240108	104100	41619225	2885	2885	2885	2885	0
583	20240108	104000	41619225	2885	2885	2885	2885	0
584	20240108	103900	41619225	2885	2885	2885	2885	0
585	20240108	103800	41619225	2885	2885	2885	2885	0
586	20240108	103700	41619225	2885	2880	2885	2880	22
587	20240108	103600	41555815	2880	2880	2880	2880	0
588	20240108	103500	41555815	2880	2880	2880	2880	500
589	20240108	103400	40115815	2880	2880	2880	2880	1
590	20240108	103300	40112935	2880	2880	2880	2880	200
591	20240108	103200	39536935	2885	2885	2885	2885	0
592	20240108	103100	39536935	2885	2885	2885	2885	100
593	20240108	103000	39248435	2885	2885	2885	2885	0
594	20240108	102900	39248435	2885	2885	2885	2885	0
595	20240108	102800	39248435	2885	2885	2885	2885	0
596	20240108	102700	39248435	2885	2885	2885	2885	0
597	20240108	102600	39248435	2885	2885	2885	2885	0
598	20240108	102500	39248435	2885	2885	2885	2885	0
599	20240108	102400	39248435	2885	2885	2885	2885	0
600	20240108	102300	39248435	2885	2885	2885	2885	65
601	20240108	102200	39060910	2880	2880	2880	2880	12
602	20240108	102100	39026350	2880	2880	2880	2880	0
603	20240108	102000	39026350	2880	2880	2880	2880	0
604	20240108	101900	39026350	2880	2880	2880	2880	30
605	20240108	101800	38939950	2885	2885	2885	2885	0
606	20240108	101700	38939950	2885	2885	2885	2885	0
607	20240108	101600	38939950	2885	2885	2885	2885	10
608	20240108	101500	38911100	2885	2885	2885	2885	207
609	20240108	101400	38313905	2885	2885	2885	2885	90
610	20240108	101300	38054255	2885	2885	2885	2885	20
611	20240108	101200	37996555	2880	2880	2880	2880	0
612	20240108	101100	37996555	2880	2880	2880	2880	0
613	20240108	101000	37996555	2880	2880	2880	2880	0
614	20240108	100900	37996555	2880	2880	2880	2880	0
615	20240108	100800	37996555	2880	2880	2885	2880	65
616	20240108	100700	37809185	2885	2885	2885	2885	0
617	20240108	100600	37809185	2885	2885	2885	2885	400
618	20240108	100500	36655185	2885	2885	2885	2885	1
619	20240108	100400	36652300	2885	2885	2885	2885	0
620	20240108	100300	36652300	2885	2885	2885	2885	8
621	20240108	100200	36629220	2885	2885	2885	2885	0
622	20240108	100100	36629220	2885	2885	2885	2885	1
623	20240108	100000	36626335	2885	2885	2885	2885	78
624	20240108	095900	36401305	2885	2885	2885	2885	221
625	20240108	095800	35763720	2885	2885	2885	2885	1
626	20240108	095700	35760835	2885	2885	2885	2885	21
627	20240108	095600	35700250	2885	2885	2885	2885	162
628	20240108	095500	35232880	2885	2895	2895	2880	5097
629	20240108	095400	20529015	2900	2900	2900	2900	13
630	20240108	095300	20491315	2900	2900	2900	2900	0
631	20240108	095200	20491315	2900	2900	2900	2900	85
632	20240108	095100	20244815	2900	2900	2900	2900	0
633	20240108	095000	20244815	2900	2900	2900	2900	20
634	20240108	094900	20186815	2900	2900	2900	2900	109
635	20240108	094800	19870715	2900	2900	2900	2900	30
636	20240108	094700	19783715	2900	2900	2900	2900	39
637	20240108	094600	19670615	2900	2900	2900	2900	10
638	20240108	094500	19641615	2900	2900	2900	2900	10
639	20240108	094400	19612615	2900	2905	2905	2900	118
640	20240108	094300	19270315	2905	2905	2905	2905	14
641	20240108	094200	19229645	2905	2905	2905	2905	5
642	20240108	094100	19215120	2905	2905	2905	2905	3
643	20240108	094000	19206405	2910	2910	2910	2910	1
644	20240108	093900	19203495	2910	2910	2910	2910	3
645	20240108	093800	19194765	2910	2895	2910	2895	1782
646	20240108	093700	14028490	2895	2895	2895	2895	17
647	20240108	093600	13979275	2895	2890	2895	2890	50
648	20240108	093500	13834760	2890	2890	2890	2890	0
649	20240108	093400	13834760	2890	2890	2890	2890	0
650	20240108	093300	13834760	2890	2890	2890	2890	2
651	20240108	093200	13828980	2885	2885	2885	2885	0
652	20240108	093100	13828980	2885	2885	2885	2885	0
653	20240108	093000	13828980	2885	2885	2885	2885	0
654	20240108	092900	13828980	2885	2885	2885	2885	0
655	20240108	092800	13828980	2885	2885	2885	2885	8
656	20240108	092700	13805900	2885	2900	2900	2885	31
657	20240108	092600	13716390	2890	2890	2890	2890	0
658	20240108	092500	13716390	2890	2890	2890	2890	0
659	20240108	092400	13716390	2890	2890	2890	2890	8
660	20240108	092300	13693270	2890	2890	2890	2890	3
661	20240108	092200	13684600	2890	2890	2890	2890	46
662	20240108	092100	13551660	2910	2895	2910	2895	792
663	20240108	092000	11253915	2895	2895	2895	2895	50
664	20240108	091900	11109165	2895	2895	2895	2895	0
665	20240108	091800	11109165	2895	2885	2895	2885	46
666	20240108	091700	10976445	2895	2890	2895	2885	262
667	20240108	091600	10220010	2890	2885	2890	2885	112
668	20240108	091500	9896825	2885	2885	2885	2885	0
669	20240108	091400	9896825	2885	2885	2885	2885	50
670	20240108	091300	9752575	2885	2885	2885	2885	79
671	20240108	091200	9524660	2880	2880	2880	2880	5
672	20240108	091100	9510260	2875	2875	2875	2875	111
673	20240108	091000	9191135	2875	2875	2875	2875	0
674	20240108	090900	9191135	2875	2875	2875	2875	242
675	20240108	090800	8495385	2875	2875	2875	2875	200
676	20240108	090700	7920385	2885	2880	2885	2875	1005
677	20240108	090600	5021880	2880	2875	2880	2875	751
678	20240108	090500	2862550	2875	2875	2875	2875	75
679	20240108	090400	2646925	2880	2880	2880	2880	0
680	20240108	090300	2646925	2880	2875	2880	2870	62
681	20240108	090200	2468550	2875	2875	2875	2875	66
682	20240108	090100	2278800	2880	2880	2880	2880	1
683	20240108	090000	2275920	2870	2870	2880	2870	793