KissMeData/023000/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	190700	64001620	2960	2960	2960	2960	2184
3	20240103	190600	64001620	2960	2960	2960	2960	0
4	20240103	190500	64001620	2960	2960	2960	2960	0
5	20240103	190400	64001620	2960	2960	2960	2960	0
6	20240103	190300	64001620	2960	2960	2960	2960	0
7	20240103	190200	64001620	2960	2960	2960	2960	0
8	20240103	190100	64001620	2960	2960	2960	2960	0
9	20240103	190000	64001620	2960	2960	2960	2960	0
10	20240103	185900	64001620	2960	2960	2960	2960	0
11	20240103	185800	64001620	2960	2960	2960	2960	0
12	20240103	185700	64001620	2960	2960	2960	2960	0
13	20240103	185600	64001620	2960	2960	2960	2960	0
14	20240103	185500	64001620	2960	2960	2960	2960	0
15	20240103	185400	64001620	2960	2960	2960	2960	0
16	20240103	185300	64001620	2960	2960	2960	2960	0
17	20240103	185200	64001620	2960	2960	2960	2960	0
18	20240103	185100	64001620	2960	2960	2960	2960	0
19	20240103	185000	64001620	2960	2960	2960	2960	0
20	20240103	184900	64001620	2960	2960	2960	2960	0
21	20240103	184800	64001620	2960	2960	2960	2960	0
22	20240103	184700	64001620	2960	2960	2960	2960	0
23	20240103	184600	64001620	2960	2960	2960	2960	0
24	20240103	184500	64001620	2960	2960	2960	2960	0
25	20240103	184400	64001620	2960	2960	2960	2960	0
26	20240103	184300	64001620	2960	2960	2960	2960	0
27	20240103	184200	64001620	2960	2960	2960	2960	0
28	20240103	184100	64001620	2960	2960	2960	2960	0
29	20240103	184000	64001620	2960	2960	2960	2960	0
30	20240103	183900	64001620	2960	2960	2960	2960	0
31	20240103	183800	64001620	2960	2960	2960	2960	0
32	20240103	183700	64001620	2960	2960	2960	2960	2184
33	20240103	183600	64001620	2960	2960	2960	2960	0
34	20240103	183500	64001620	2960	2960	2960	2960	0
35	20240103	183400	64001620	2960	2960	2960	2960	0
36	20240103	183300	64001620	2960	2960	2960	2960	0
37	20240103	183200	64001620	2960	2960	2960	2960	0
38	20240103	183100	64001620	2960	2960	2960	2960	0
39	20240103	183000	64001620	2960	2960	2960	2960	0
40	20240103	182900	64001620	2960	2960	2960	2960	0
41	20240103	182800	64001620	2960	2960	2960	2960	0
42	20240103	182700	64001620	2960	2960	2960	2960	0
43	20240103	182600	64001620	2960	2960	2960	2960	0
44	20240103	182500	64001620	2960	2960	2960	2960	0
45	20240103	182400	64001620	2960	2960	2960	2960	0
46	20240103	182300	64001620	2960	2960	2960	2960	0
47	20240103	182200	64001620	2960	2960	2960	2960	0
48	20240103	182100	64001620	2960	2960	2960	2960	0
49	20240103	182000	64001620	2960	2960	2960	2960	0
50	20240103	181900	64001620	2960	2960	2960	2960	0
51	20240103	181800	64001620	2960	2960	2960	2960	0
52	20240103	181700	64001620	2960	2960	2960	2960	0
53	20240103	181600	64001620	2960	2960	2960	2960	0
54	20240103	181500	64001620	2960	2960	2960	2960	0
55	20240103	181400	64001620	2960	2960	2960	2960	0
56	20240103	181300	64001620	2960	2960	2960	2960	0
57	20240103	181200	64001620	2960	2960	2960	2960	0
58	20240103	181100	64001620	2960	2960	2960	2960	0
59	20240103	181000	64001620	2960	2960	2960	2960	0
60	20240103	180900	64001620	2960	2960	2960	2960	0
61	20240103	180800	64001620	2960	2960	2960	2960	0
62	20240103	180700	64001620	2960	2960	2960	2960	2184
63	20240103	180600	64001620	2960	2960	2960	2960	0
64	20240103	180500	64001620	2960	2960	2960	2960	0
65	20240103	180400	64001620	2960	2960	2960	2960	0
66	20240103	180300	64001620	2960	2960	2960	2960	0
67	20240103	180200	64001620	2960	2960	2960	2960	0
68	20240103	180100	64001620	2960	2960	2960	2960	0
69	20240103	180000	64001620	2960	2960	2960	2960	0
70	20240103	175900	64001620	2960	2960	2960	2960	0
71	20240103	175800	64001620	2960	2960	2960	2960	0
72	20240103	175700	64001620	2960	2960	2960	2960	0
73	20240103	175600	64001620	2960	2960	2960	2960	0
74	20240103	175500	64001620	2960	2960	2960	2960	0
75	20240103	175400	64001620	2960	2960	2960	2960	0
76	20240103	175300	64001620	2960	2960	2960	2960	0
77	20240103	175200	64001620	2960	2960	2960	2960	0
78	20240103	175100	64001620	2960	2960	2960	2960	0
79	20240103	175000	64001620	2960	2960	2960	2960	0
80	20240103	174900	64001620	2960	2960	2960	2960	0
81	20240103	174800	64001620	2960	2960	2960	2960	0
82	20240103	174700	64001620	2960	2960	2960	2960	0
83	20240103	174600	64001620	2960	2960	2960	2960	0
84	20240103	174500	64001620	2960	2960	2960	2960	0
85	20240103	174400	64001620	2960	2960	2960	2960	0
86	20240103	174300	64001620	2960	2960	2960	2960	0
87	20240103	174200	64001620	2960	2960	2960	2960	0
88	20240103	174100	64001620	2960	2960	2960	2960	0
89	20240103	174000	64001620	2960	2960	2960	2960	0
90	20240103	173900	64001620	2960	2960	2960	2960	0
91	20240103	173800	64001620	2960	2960	2960	2960	0
92	20240103	173700	64001620	2960	2960	2960	2960	2184
93	20240103	173600	64001620	2960	2960	2960	2960	0
94	20240103	173500	64001620	2960	2960	2960	2960	0
95	20240103	173400	64001620	2960	2960	2960	2960	0
96	20240103	173300	64001620	2960	2960	2960	2960	0
97	20240103	173200	64001620	2960	2960	2960	2960	0
98	20240103	173100	64001620	2960	2960	2960	2960	0
99	20240103	173000	64001620	2960	2960	2960	2960	0
100	20240103	172900	64001620	2960	2960	2960	2960	0
101	20240103	172800	64001620	2960	2960	2960	2960	0
102	20240103	172700	64001620	2960	2960	2960	2960	0
103	20240103	172600	64001620	2960	2960	2960	2960	0
104	20240103	172500	64001620	2960	2960	2960	2960	0
105	20240103	172400	64001620	2960	2960	2960	2960	0
106	20240103	172300	64001620	2960	2960	2960	2960	0
107	20240103	172200	64001620	2960	2960	2960	2960	0
108	20240103	172100	64001620	2960	2960	2960	2960	0
109	20240103	172000	64001620	2960	2960	2960	2960	0
110	20240103	171900	64001620	2960	2960	2960	2960	0
111	20240103	171800	64001620	2960	2960	2960	2960	0
112	20240103	171700	64001620	2960	2960	2960	2960	0
113	20240103	171600	64001620	2960	2960	2960	2960	0
114	20240103	171500	64001620	2960	2960	2960	2960	0
115	20240103	171400	64001620	2960	2960	2960	2960	0
116	20240103	171300	64001620	2960	2960	2960	2960	0
117	20240103	171200	64001620	2960	2960	2960	2960	0
118	20240103	171100	64001620	2960	2960	2960	2960	0
119	20240103	171000	64001620	2960	2960	2960	2960	0
120	20240103	170900	64001620	2960	2960	2960	2960	0
121	20240103	170800	64001620	2960	2960	2960	2960	0
122	20240103	170700	64001620	2960	2960	2960	2960	2184
123	20240103	170600	64001620	2960	2960	2960	2960	0
124	20240103	170500	64001620	2960	2960	2960	2960	0
125	20240103	170400	64001620	2960	2960	2960	2960	0
126	20240103	170300	64001620	2960	2960	2960	2960	0
127	20240103	170200	64001620	2960	2960	2960	2960	0
128	20240103	170100	64001620	2960	2960	2960	2960	0
129	20240103	170000	64001620	2960	2960	2960	2960	0
130	20240103	165900	64001620	2960	2960	2960	2960	0
131	20240103	165800	64001620	2960	2960	2960	2960	0
132	20240103	165700	64001620	2960	2960	2960	2960	0
133	20240103	165600	64001620	2960	2960	2960	2960	0
134	20240103	165500	64001620	2960	2960	2960	2960	0
135	20240103	165400	64001620	2960	2960	2960	2960	0
136	20240103	165300	64001620	2960	2960	2960	2960	0
137	20240103	165200	64001620	2960	2960	2960	2960	0
138	20240103	165100	64001620	2960	2960	2960	2960	0
139	20240103	165000	64001620	2960	2960	2960	2960	0
140	20240103	164900	64001620	2960	2960	2960	2960	0
141	20240103	164800	64001620	2960	2960	2960	2960	0
142	20240103	164700	64001620	2960	2960	2960	2960	0
143	20240103	164600	64001620	2960	2960	2960	2960	0
144	20240103	164500	64001620	2960	2960	2960	2960	0
145	20240103	164400	64001620	2960	2960	2960	2960	0
146	20240103	164300	64001620	2960	2960	2960	2960	0
147	20240103	164200	64001620	2960	2960	2960	2960	0
148	20240103	164100	64001620	2960	2960	2960	2960	0
149	20240103	164000	64001620	2960	2960	2960	2960	0
150	20240103	163900	64001620	2960	2960	2960	2960	0
151	20240103	163800	64001620	2960	2960	2960	2960	0
152	20240103	163700	64001620	2960	2960	2960	2960	2184
153	20240103	163600	64001620	2960	2960	2960	2960	0
154	20240103	163500	64001620	2960	2960	2960	2960	0
155	20240103	163400	64001620	2960	2960	2960	2960	0
156	20240103	163300	64001620	2960	2960	2960	2960	0
157	20240103	163200	64001620	2960	2960	2960	2960	0
158	20240103	163100	64001620	2960	2960	2960	2960	0
159	20240103	163000	64001620	2960	2960	2960	2960	0
160	20240103	162900	64001620	2960	2960	2960	2960	0
161	20240103	162800	64001620	2960	2960	2960	2960	0
162	20240103	162700	64001620	2960	2960	2960	2960	0
163	20240103	162600	64001620	2960	2960	2960	2960	0
164	20240103	162500	64001620	2960	2960	2960	2960	0
165	20240103	162400	64001620	2960	2960	2960	2960	0
166	20240103	162300	64001620	2960	2960	2960	2960	0
167	20240103	162200	64001620	2960	2960	2960	2960	0
168	20240103	162100	64001620	2960	2960	2960	2960	0
169	20240103	162000	64001620	2960	2960	2960	2960	0
170	20240103	161900	64001620	2960	2960	2960	2960	0
171	20240103	161800	64001620	2960	2960	2960	2960	0
172	20240103	161700	64001620	2960	2960	2960	2960	0
173	20240103	161600	64001620	2960	2960	2960	2960	0
174	20240103	161500	64001620	2960	2960	2960	2960	0
175	20240103	161400	64001620	2960	2960	2960	2960	0
176	20240103	161300	64001620	2960	2960	2960	2960	0
177	20240103	161200	64001620	2960	2960	2960	2960	0
178	20240103	161100	64001620	2960	2960	2960	2960	0
179	20240103	161000	64001620	2960	2960	2960	2960	0
180	20240103	160900	64001620	2960	2960	2960	2960	0
181	20240103	160800	64001620	2960	2960	2960	2960	0
182	20240103	160700	64001620	2960	2960	2960	2960	2184
183	20240103	160600	64001620	2960	2960	2960	2960	0
184	20240103	160500	64001620	2960	2960	2960	2960	0
185	20240103	160400	64001620	2960	2960	2960	2960	0
186	20240103	160300	64001620	2960	2960	2960	2960	0
187	20240103	160200	64001620	2960	2960	2960	2960	0
188	20240103	160100	64001620	2960	2960	2960	2960	0
189	20240103	160000	64001620	2960	2960	2960	2960	0
190	20240103	155900	64001620	2960	2960	2960	2960	0
191	20240103	155800	64001620	2960	2960	2960	2960	0
192	20240103	155700	64001620	2960	2960	2960	2960	0
193	20240103	155600	64001620	2960	2960	2960	2960	0
194	20240103	155500	64001620	2960	2960	2960	2960	0
195	20240103	155400	64001620	2960	2960	2960	2960	0
196	20240103	155300	64001620	2960	2960	2960	2960	0
197	20240103	155200	64001620	2960	2960	2960	2960	0
198	20240103	155100	64001620	2960	2960	2960	2960	0
199	20240103	155000	64001620	2960	2960	2960	2960	0
200	20240103	154900	64001620	2960	2960	2960	2960	0
201	20240103	154800	64001620	2960	2960	2960	2960	0
202	20240103	154700	64001620	2960	2960	2960	2960	0
203	20240103	154600	64001620	2960	2960	2960	2960	0
204	20240103	154500	64001620	2960	2960	2960	2960	0
205	20240103	154400	64001620	2960	2960	2960	2960	0
206	20240103	154300	64001620	2960	2960	2960	2960	0
207	20240103	154200	64001620	2960	2960	2960	2960	0
208	20240103	154100	64001620	2960	2960	2960	2960	0
209	20240103	154000	64001620	2960	2960	2960	2960	0
210	20240103	153900	64001620	2960	2960	2960	2960	0
211	20240103	153800	64001620	2960	2960	2960	2960	0
212	20240103	153700	64001620	2960	2960	2960	2960	2184
213	20240103	153600	64001620	2960	2960	2960	2960	0
214	20240103	153500	64001620	2960	2960	2960	2960	0
215	20240103	153400	64001620	2960	2960	2960	2960	0
216	20240103	153300	64001620	2960	2960	2960	2960	0
217	20240103	153200	64001620	2960	2960	2960	2960	0
218	20240103	153100	64001620	2960	2960	2960	2960	0
219	20240103	153000	64001620	2960	2960	2960	2960	2184
220	20240103	152900	57536980	2970	2970	2970	2970	0
221	20240103	152800	57536980	2970	2970	2970	2970	0
222	20240103	152700	57536980	2970	2970	2970	2970	0
223	20240103	152600	57536980	2970	2970	2970	2970	0
224	20240103	152500	57536980	2970	2970	2970	2970	0
225	20240103	152400	57536980	2970	2970	2970	2970	0
226	20240103	152300	57536980	2970	2970	2970	2970	0
227	20240103	152200	57536980	2970	2970	2970	2970	0
228	20240103	152100	57536980	2970	2970	2970	2970	0
229	20240103	152000	57536980	2970	2970	2970	2970	0
230	20240103	151900	57536980	2970	2970	2970	2970	30
231	20240103	151800	57447880	2980	2980	2980	2980	0
232	20240103	151700	57447880	2980	2970	2985	2970	201
233	20240103	151600	56850725	2970	2970	2970	2970	38
234	20240103	151500	56737865	2975	2975	2975	2975	1
235	20240103	151400	56734890	2970	2970	2970	2970	10
236	20240103	151300	56705190	2975	2975	2975	2975	0
237	20240103	151200	56705190	2975	2975	2975	2975	0
238	20240103	151100	56705190	2975	2975	2975	2975	33
239	20240103	151000	56607015	2970	2975	2975	2970	259
240	20240103	150900	55836950	2975	2975	2975	2975	2
241	20240103	150800	55831000	2975	2975	2975	2975	0
242	20240103	150700	55831000	2975	2975	2975	2975	0
243	20240103	150600	55831000	2975	2975	2975	2975	0
244	20240103	150500	55831000	2975	2975	2975	2975	0
245	20240103	150400	55831000	2975	2975	2975	2975	0
246	20240103	150300	55831000	2975	2975	2975	2975	0
247	20240103	150200	55831000	2975	2975	2975	2975	0
248	20240103	150100	55831000	2975	2975	2975	2975	0
249	20240103	150000	55831000	2975	2975	2975	2975	1
250	20240103	145900	55828025	2975	2975	2975	2975	0
251	20240103	145800	55828025	2975	2975	2975	2975	0
252	20240103	145700	55828025	2975	2975	2975	2975	0
253	20240103	145600	55828025	2975	2975	2975	2975	630
254	20240103	145500	53953775	2975	2975	2975	2975	0
255	20240103	145400	53953775	2975	2975	2975	2975	30
256	20240103	145300	53864525	2975	2975	2975	2975	0
257	20240103	145200	53864525	2975	2975	2975	2975	1
258	20240103	145100	53861550	2970	2970	2970	2970	50
259	20240103	145000	53713050	2975	2975	2975	2975	0
260	20240103	144900	53713050	2975	2975	2975	2975	0
261	20240103	144800	53713050	2975	2975	2975	2975	0
262	20240103	144700	53713050	2975	2975	2975	2975	1
263	20240103	144600	53710075	2970	2970	2970	2970	0
264	20240103	144500	53710075	2970	2970	2970	2970	10
265	20240103	144400	53680375	2975	2975	2975	2975	1
266	20240103	144300	53677400	2970	2970	2970	2970	1
267	20240103	144200	53674430	2975	2975	2975	2975	1
268	20240103	144100	53671455	2970	2970	2970	2970	0
269	20240103	144000	53671455	2970	2970	2970	2970	1
270	20240103	143900	53668485	2975	2970	2975	2970	3
271	20240103	143800	53659570	2965	2965	2965	2965	3
272	20240103	143700	53650675	2965	2965	2965	2965	35
273	20240103	143600	53546900	2965	2965	2965	2965	60
274	20240103	143500	53369000	2975	2970	2975	2965	525
275	20240103	143400	51811580	2980	2980	2980	2980	0
276	20240103	143300	51811580	2980	2975	2980	2970	1509
277	20240103	143200	47328610	2980	2980	2980	2980	0
278	20240103	143100	47328610	2980	2980	2980	2980	0
279	20240103	143000	47328610	2980	2980	2980	2980	0
280	20240103	142900	47328610	2980	2980	2980	2980	0
281	20240103	142800	47328610	2980	2980	2980	2980	0
282	20240103	142700	47328610	2980	2980	2980	2980	0
283	20240103	142600	47328610	2980	2980	2980	2980	0
284	20240103	142500	47328610	2980	2980	2980	2980	0
285	20240103	142400	47328610	2980	2980	2980	2980	0
286	20240103	142300	47328610	2980	2980	2980	2980	0
287	20240103	142200	47328610	2980	2980	2980	2980	0
288	20240103	142100	47328610	2980	2980	2980	2980	35
289	20240103	142000	47224310	2980	2980	2980	2980	1
290	20240103	141900	47221330	2980	2980	2980	2975	1546
291	20240103	141800	42618700	2985	2985	2985	2980	1835
292	20240103	141700	37143130	2990	2990	2990	2990	0
293	20240103	141600	37143130	2990	2990	2990	2990	0
294	20240103	141500	37143130	2990	2990	2990	2990	0
295	20240103	141400	37143130	2990	2990	2990	2990	0
296	20240103	141300	37143130	2990	2990	2990	2990	0
297	20240103	141200	37143130	2990	2990	2990	2990	0
298	20240103	141100	37143130	2990	2990	2990	2990	0
299	20240103	141000	37143130	2990	2990	2990	2990	0
300	20240103	140900	37143130	2990	2990	2990	2990	0
301	20240103	140800	37143130	2990	2985	2990	2985	649
302	20240103	140700	35205860	2990	2990	2990	2990	0
303	20240103	140600	35205860	2990	2990	2990	2990	0
304	20240103	140500	35205860	2990	2990	2990	2990	0
305	20240103	140400	35205860	2990	2990	2990	2990	0
306	20240103	140300	35205860	2990	2990	2990	2990	10
307	20240103	140200	35175960	2990	2990	2990	2990	0
308	20240103	140100	35175960	2990	2990	2995	2990	576
309	20240103	140000	33453715	3000	3000	3000	3000	0
310	20240103	135900	33453715	3000	3000	3000	3000	0
311	20240103	135800	33453715	3000	3000	3000	3000	0
312	20240103	135700	33453715	3000	3000	3000	3000	0
313	20240103	135600	33453715	3000	2995	3000	2995	102
314	20240103	135500	33148220	2995	2995	2995	2995	0
315	20240103	135400	33148220	2995	2995	2995	2995	0
316	20240103	135300	33148220	2995	2995	2995	2995	0
317	20240103	135200	33148220	2995	2995	2995	2995	0
318	20240103	135100	33148220	2995	2995	2995	2995	0
319	20240103	135000	33148220	2995	2995	2995	2995	0
320	20240103	134900	33148220	2995	2995	2995	2995	0
321	20240103	134800	33148220	2995	2995	2995	2995	0
322	20240103	134700	33148220	2995	2995	2995	2995	1
323	20240103	134600	33145225	3000	3000	3000	3000	0
324	20240103	134500	33145225	3000	3000	3000	3000	0
325	20240103	134400	33145225	3000	3000	3000	3000	0
326	20240103	134300	33145225	3000	3000	3000	3000	0
327	20240103	134200	33145225	3000	3000	3000	3000	0
328	20240103	134100	33145225	3000	3000	3000	3000	0
329	20240103	134000	33145225	3000	3000	3000	3000	0
330	20240103	133900	33145225	3000	3000	3000	3000	0
331	20240103	133800	33145225	3000	3000	3000	3000	0
332	20240103	133700	33145225	3000	3000	3000	3000	0
333	20240103	133600	33145225	3000	3000	3000	3000	0
334	20240103	133500	33145225	3000	3000	3000	3000	0
335	20240103	133400	33145225	3000	3000	3000	3000	0
336	20240103	133300	33145225	3000	2995	3000	2995	96
337	20240103	133200	32857230	3000	3000	3000	3000	0
338	20240103	133100	32857230	3000	3000	3000	3000	0
339	20240103	133000	32857230	3000	3000	3000	3000	0
340	20240103	132900	32857230	3000	3000	3000	3000	0
341	20240103	132800	32857230	3000	3000	3000	3000	0
342	20240103	132700	32857230	3000	3000	3000	3000	0
343	20240103	132600	32857230	3000	2995	3000	2995	2
344	20240103	132500	32851235	2990	2995	3000	2990	332
345	20240103	132400	31855765	2995	2995	2995	2995	0
346	20240103	132300	31855765	2995	2995	2995	2995	92
347	20240103	132200	31580225	2995	2995	2995	2995	1
348	20240103	132100	31577230	2990	2990	2990	2990	0
349	20240103	132000	31577230	2990	2990	2990	2990	0
350	20240103	131900	31577230	2990	2990	2990	2990	0
351	20240103	131800	31577230	2990	2990	2990	2990	0
352	20240103	131700	31577230	2990	2990	2990	2990	0
353	20240103	131600	31577230	2990	2990	2990	2990	0
354	20240103	131500	31577230	2990	2990	2990	2990	0
355	20240103	131400	31577230	2990	2990	2990	2990	0
356	20240103	131300	31577230	2990	2990	2990	2990	0
357	20240103	131200	31577230	2990	2990	2990	2990	0
358	20240103	131100	31577230	2990	2990	2990	2990	0
359	20240103	131000	31577230	2990	2990	2990	2990	0
360	20240103	130900	31577230	2990	2990	2990	2990	179
361	20240103	130800	31042020	2995	2995	2995	2995	0
362	20240103	130700	31042020	2995	2995	2995	2995	0
363	20240103	130600	31042020	2995	2995	2995	2995	0
364	20240103	130500	31042020	2995	2995	2995	2995	0
365	20240103	130400	31042020	2995	2995	2995	2995	0
366	20240103	130300	31042020	2995	2995	2995	2995	0
367	20240103	130200	31042020	2995	2995	2995	2995	0
368	20240103	130100	31042020	2995	2995	2995	2995	1
369	20240103	130000	31039025	2995	2995	2995	2995	0
370	20240103	125900	31039025	2995	2990	2995	2990	64
371	20240103	125800	30847650	2990	2990	2990	2990	0
372	20240103	125700	30847650	2990	2990	2990	2990	0
373	20240103	125600	30847650	2990	2990	2990	2990	2
374	20240103	125500	30841670	2990	2990	2990	2990	33
375	20240103	125400	30743000	2985	2985	2990	2985	110
376	20240103	125300	30414645	2990	2990	2990	2990	0
377	20240103	125200	30414645	2990	2990	2990	2990	0
378	20240103	125100	30414645	2990	2990	2990	2990	0
379	20240103	125000	30414645	2990	2990	2990	2990	0
380	20240103	124900	30414645	2990	2990	2990	2990	0
381	20240103	124800	30414645	2990	2990	2990	2990	0
382	20240103	124700	30414645	2990	2990	2990	2990	0
383	20240103	124600	30414645	2990	2990	2990	2990	0
384	20240103	124500	30414645	2990	2990	2990	2990	0
385	20240103	124400	30414645	2990	2990	2990	2990	0
386	20240103	124300	30414645	2990	2990	2990	2990	0
387	20240103	124200	30414645	2990	2990	2990	2990	0
388	20240103	124100	30414645	2990	2990	2990	2990	0
389	20240103	124000	30414645	2990	2990	2990	2990	0
390	20240103	123900	30414645	2990	2990	2990	2990	0
391	20240103	123800	30414645	2990	2990	2990	2990	0
392	20240103	123700	30414645	2990	2990	2990	2990	10
393	20240103	123600	30384745	2990	2990	2990	2990	0
394	20240103	123500	30384745	2990	2990	2990	2990	0
395	20240103	123400	30384745	2990	2990	2990	2990	0
396	20240103	123300	30384745	2990	2990	2990	2990	0
397	20240103	123200	30384745	2990	2990	2990	2990	1
398	20240103	123100	30381755	2985	2985	2985	2985	70
399	20240103	123000	30172805	2985	2985	2990	2985	46
400	20240103	122900	30035490	2985	2985	2985	2985	0
401	20240103	122800	30035490	2985	2985	2985	2985	33
402	20240103	122700	29936985	2990	2985	2990	2985	7
403	20240103	122600	29916085	2985	2985	2985	2985	0
404	20240103	122500	29916085	2985	2985	2985	2985	24
405	20240103	122400	29844445	2985	2985	2985	2985	7
406	20240103	122300	29823550	2985	2985	2985	2985	0
407	20240103	122200	29823550	2985	2985	2985	2985	0
408	20240103	122100	29823550	2985	2985	2985	2985	0
409	20240103	122000	29823550	2985	2985	2985	2985	25
410	20240103	121900	29748925	2985	2980	2985	2980	11
411	20240103	121800	29716130	2985	2985	2985	2985	22
412	20240103	121700	29650460	2990	2990	2990	2990	0
413	20240103	121600	29650460	2990	2995	2995	2980	2003
414	20240103	121500	23662830	3000	3000	3000	3000	0
415	20240103	121400	23662830	3000	3000	3000	3000	0
416	20240103	121300	23662830	3000	3000	3000	3000	0
417	20240103	121200	23662830	3000	3000	3000	3000	0
418	20240103	121100	23662830	3000	2995	3000	2995	20
419	20240103	121000	23602925	2995	2995	2995	2995	100
420	20240103	120900	23303425	3000	3000	3000	3000	0
421	20240103	120800	23303425	3000	3000	3000	3000	0
422	20240103	120700	23303425	3000	3000	3000	3000	0
423	20240103	120600	23303425	3000	3000	3000	3000	0
424	20240103	120500	23303425	3000	3000	3000	3000	0
425	20240103	120400	23303425	3000	3000	3000	3000	0
426	20240103	120300	23303425	3000	3000	3000	3000	934
427	20240103	120200	20501425	3000	3000	3000	3000	0
428	20240103	120100	20501425	3000	3000	3000	3000	0
429	20240103	120000	20501425	3000	3000	3000	3000	0
430	20240103	115900	20501425	3000	3000	3000	3000	0
431	20240103	115800	20501425	3000	3000	3000	3000	0
432	20240103	115700	20501425	3000	3000	3000	3000	0
433	20240103	115600	20501425	3000	3000	3000	3000	0
434	20240103	115500	20501425	3000	3000	3000	3000	0
435	20240103	115400	20501425	3000	3000	3000	3000	0
436	20240103	115300	20501425	3000	3000	3000	3000	0
437	20240103	115200	20501425	3000	3000	3000	3000	0
438	20240103	115100	20501425	3000	3000	3000	3000	0
439	20240103	115000	20501425	3000	3000	3000	3000	0
440	20240103	114900	20501425	3000	3000	3000	3000	100
441	20240103	114800	20201425	3000	3000	3000	3000	0
442	20240103	114700	20201425	3000	3000	3000	3000	0
443	20240103	114600	20201425	3000	3000	3000	3000	0
444	20240103	114500	20201425	3000	3000	3000	3000	0
445	20240103	114400	20201425	3000	3000	3000	3000	0
446	20240103	114300	20201425	3000	3000	3000	3000	0
447	20240103	114200	20201425	3000	3000	3000	3000	100
448	20240103	114100	19901425	3000	3000	3000	3000	0
449	20240103	114000	19901425	3000	3000	3000	3000	0
450	20240103	113900	19901425	3000	3000	3000	3000	1
451	20240103	113800	19898425	3000	3000	3000	3000	0
452	20240103	113700	19898425	3000	3000	3000	3000	0
453	20240103	113600	19898425	3000	3000	3000	3000	0
454	20240103	113500	19898425	3000	3000	3000	3000	0
455	20240103	113400	19898425	3000	3000	3000	3000	40
456	20240103	113300	19778425	2995	2995	2995	2995	0
457	20240103	113200	19778425	2995	3000	3000	2995	40
458	20240103	113100	19658575	3000	3000	3000	3000	0
459	20240103	113000	19658575	3000	3000	3000	3000	0
460	20240103	112900	19658575	3000	3000	3000	3000	0
461	20240103	112800	19658575	3000	3000	3000	3000	0
462	20240103	112700	19658575	3000	3000	3000	3000	0
463	20240103	112600	19658575	3000	3000	3000	3000	6
464	20240103	112500	19640575	3000	3000	3000	3000	0
465	20240103	112400	19640575	3000	3000	3000	3000	0
466	20240103	112300	19640575	3000	3000	3000	3000	0
467	20240103	112200	19640575	3000	3000	3000	3000	0
468	20240103	112100	19640575	3000	3000	3000	3000	0
469	20240103	112000	19640575	3000	3000	3000	3000	8
470	20240103	111900	19616575	3000	3000	3000	3000	10
471	20240103	111800	19586575	3000	3000	3000	3000	0
472	20240103	111700	19586575	3000	3000	3000	3000	0
473	20240103	111600	19586575	3000	3000	3000	3000	0
474	20240103	111500	19586575	3000	3000	3000	3000	0
475	20240103	111400	19586575	3000	3000	3000	3000	0
476	20240103	111300	19586575	3000	3000	3000	3000	0
477	20240103	111200	19586575	3000	3000	3000	3000	0
478	20240103	111100	19586575	3000	3000	3000	3000	66
479	20240103	111000	19388575	3000	3000	3000	3000	0
480	20240103	110900	19388575	3000	3000	3000	3000	0
481	20240103	110800	19388575	3000	3000	3000	3000	0
482	20240103	110700	19388575	3000	3000	3000	3000	0
483	20240103	110600	19388575	3000	3000	3000	3000	0
484	20240103	110500	19388575	3000	3000	3000	3000	0
485	20240103	110400	19388575	3000	3000	3000	3000	0
486	20240103	110300	19388575	3000	3000	3000	3000	0
487	20240103	110200	19388575	3000	3000	3000	3000	11
488	20240103	110100	19355575	3000	3000	3000	3000	0
489	20240103	110000	19355575	3000	3000	3000	3000	2
490	20240103	105900	19349575	2995	2995	2995	2995	0
491	20240103	105800	19349575	2995	2995	2995	2995	0
492	20240103	105700	19349575	2995	2995	2995	2995	0
493	20240103	105600	19349575	2995	2995	2995	2995	0
494	20240103	105500	19349575	2995	2995	2995	2995	2
495	20240103	105400	19343585	2995	2995	2995	2995	0
496	20240103	105300	19343585	2995	2990	2995	2990	451
497	20240103	105200	17994545	2995	2995	2995	2995	0
498	20240103	105100	17994545	2995	2995	2995	2995	0
499	20240103	105000	17994545	2995	2995	2995	2995	0
500	20240103	104900	17994545	2995	2995	2995	2995	0
501	20240103	104800	17994545	2995	2995	2995	2995	1
502	20240103	104700	17991550	2995	2995	2995	2995	0
503	20240103	104600	17991550	2995	2995	2995	2995	0
504	20240103	104500	17991550	2995	2995	2995	2995	6
505	20240103	104400	17973580	3000	2990	3000	2990	7
506	20240103	104300	17952635	2995	2995	2995	2995	0
507	20240103	104200	17952635	2995	2995	2995	2995	0
508	20240103	104100	17952635	2995	2995	2995	2995	0
509	20240103	104000	17952635	2995	2995	2995	2995	0
510	20240103	103900	17952635	2995	2995	2995	2995	0
511	20240103	103800	17952635	2995	2995	2995	2995	50
512	20240103	103700	17802885	2995	2995	2995	2995	0
513	20240103	103600	17802885	2995	2995	2995	2995	0
514	20240103	103500	17802885	2995	2995	2995	2995	0
515	20240103	103400	17802885	2995	2995	2995	2995	0
516	20240103	103300	17802885	2995	2995	2995	2995	0
517	20240103	103200	17802885	2995	2995	2995	2995	0
518	20240103	103100	17802885	2995	2995	2995	2995	0
519	20240103	103000	17802885	2995	2995	2995	2995	4
520	20240103	102900	17790905	2995	2995	2995	2995	0
521	20240103	102800	17790905	2995	2995	2995	2995	0
522	20240103	102700	17790905	2995	2995	2995	2995	0
523	20240103	102600	17790905	2995	2995	2995	2995	0
524	20240103	102500	17790905	2995	2995	2995	2995	0
525	20240103	102400	17790905	2995	2995	2995	2995	0
526	20240103	102300	17790905	2995	2995	2995	2995	0
527	20240103	102200	17790905	2995	2995	2995	2995	1
528	20240103	102100	17787910	2995	2995	2995	2995	0
529	20240103	102000	17787910	2995	2995	2995	2995	1
530	20240103	101900	17784915	2990	2990	2990	2990	0
531	20240103	101800	17784915	2990	2990	2990	2990	0
532	20240103	101700	17784915	2990	2990	2990	2990	0
533	20240103	101600	17784915	2990	2990	2990	2990	562
534	20240103	101500	16104535	2995	2995	2995	2995	0
535	20240103	101400	16104535	2995	2990	2995	2990	4
536	20240103	101300	16092560	3000	2995	3000	2995	2
537	20240103	101200	16086565	2990	2990	2990	2990	13
538	20240103	101100	16047695	2990	2990	2990	2990	312
539	20240103	101000	15114815	2990	2985	2990	2985	49
540	20240103	100900	14968545	2985	2985	2985	2985	0
541	20240103	100800	14968545	2985	2985	2985	2985	21
542	20240103	100700	14905860	2985	2985	2985	2985	0
543	20240103	100600	14905860	2985	2985	2985	2985	0
544	20240103	100500	14905860	2985	2990	2990	2980	1602
545	20240103	100400	10123920	2990	2990	2990	2990	0
546	20240103	100300	10123920	2990	2995	2995	2990	30
547	20240103	100200	10034145	3000	3000	3000	3000	0
548	20240103	100100	10034145	3000	3000	3000	3000	0
549	20240103	100000	10034145	3000	3000	3000	3000	0
550	20240103	095900	10034145	3000	3000	3000	3000	0
551	20240103	095800	10034145	3000	3000	3000	3000	0
552	20240103	095700	10034145	3000	3000	3000	3000	0
553	20240103	095600	10034145	3000	3000	3000	3000	0
554	20240103	095500	10034145	3000	3000	3000	3000	681
555	20240103	095400	7991145	3000	3000	3000	3000	0
556	20240103	095300	7991145	3000	3000	3000	3000	0
557	20240103	095200	7991145	3000	3000	3000	3000	0
558	20240103	095100	7991145	3000	3000	3000	3000	0
559	20240103	095000	7991145	3000	2995	3000	2995	18
560	20240103	094900	7937230	3000	3000	3000	3000	136
561	20240103	094800	7529230	3010	3010	3010	3010	0
562	20240103	094700	7529230	3010	3010	3010	3010	0
563	20240103	094600	7529230	3010	3010	3010	3010	0
564	20240103	094500	7529230	3010	3010	3010	3010	0
565	20240103	094400	7529230	3010	3005	3010	3005	100
566	20240103	094300	7228285	3010	3010	3010	3010	0
567	20240103	094200	7228285	3010	3010	3010	3010	0
568	20240103	094100	7228285	3010	3010	3010	3010	0
569	20240103	094000	7228285	3010	3010	3010	3010	0
570	20240103	093900	7228285	3010	3010	3010	3010	0
571	20240103	093800	7228285	3010	3010	3010	3010	0
572	20240103	093700	7228285	3010	3010	3010	3010	0
573	20240103	093600	7228285	3010	3005	3010	3005	2
574	20240103	093500	7222270	3005	3005	3005	3005	1
575	20240103	093400	7219265	3005	3005	3010	3005	152
576	20240103	093300	6762500	3005	3010	3010	3005	150
577	20240103	093200	6311255	3015	3015	3015	3015	0
578	20240103	093100	6311255	3015	3015	3015	3015	1
579	20240103	093000	6308240	3015	3015	3015	3015	0
580	20240103	092900	6308240	3015	3015	3015	3015	0
581	20240103	092800	6308240	3015	3015	3015	3015	10
582	20240103	092700	6278090	3015	3015	3015	3015	0
583	20240103	092600	6278090	3015	3015	3015	3015	0
584	20240103	092500	6278090	3015	3015	3015	3015	0
585	20240103	092400	6278090	3015	3015	3015	3015	0
586	20240103	092300	6278090	3015	3015	3015	3015	0
587	20240103	092200	6278090	3015	3015	3015	3015	0
588	20240103	092100	6278090	3015	3015	3015	3015	0
589	20240103	092000	6278090	3015	3015	3015	3015	0
590	20240103	091900	6278090	3015	3015	3015	3015	0
591	20240103	091800	6278090	3015	3015	3015	3015	0
592	20240103	091700	6278090	3015	3015	3015	3015	0
593	20240103	091600	6278090	3015	3015	3015	3015	0
594	20240103	091500	6278090	3015	3015	3015	3015	0
595	20240103	091400	6278090	3015	3015	3015	3015	0
596	20240103	091300	6278090	3015	3015	3015	3015	0
597	20240103	091200	6278090	3015	3015	3015	3015	0
598	20240103	091100	6278090	3015	3015	3015	3015	1
599	20240103	091000	6275075	3020	3020	3020	3020	0
600	20240103	090900	6275075	3020	3020	3020	3020	0
601	20240103	090800	6275075	3020	3020	3020	3020	0
602	20240103	090700	6275075	3020	3015	3020	3005	991
603	20240103	090600	3295400	3020	3020	3030	3020	174
604	20240103	090500	2769910	3015	3020	3020	3015	661
605	20240103	090400	776990	3045	3000	3045	3000	50
606	20240103	090300	625980	3000	2990	3000	2990	5
607	20240103	090200	611000	3005	3005	3005	3005	0
608	20240103	090100	611000	3005	3005	3005	3005	0
609	20240103	090000	611000	3005	2980	3005	2980	205