KissMeData/127120/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202000	413559950	3000	3000	3000	3000	138
3	20240110	201900	413559950	3000	3000	3000	3000	0
4	20240110	201800	413559950	3000	3000	3000	3000	0
5	20240110	201700	413559950	3000	3000	3000	3000	0
6	20240110	201600	413559950	3000	3000	3000	3000	0
7	20240110	201500	413559950	3000	3000	3000	3000	0
8	20240110	201400	413559950	3000	3000	3000	3000	0
9	20240110	201300	413559950	3000	3000	3000	3000	0
10	20240110	201200	413559950	3000	3000	3000	3000	0
11	20240110	201100	413559950	3000	3000	3000	3000	0
12	20240110	201000	413559950	3000	3000	3000	3000	0
13	20240110	200900	413559950	3000	3000	3000	3000	0
14	20240110	200800	413559950	3000	3000	3000	3000	0
15	20240110	200700	413559950	3000	3000	3000	3000	0
16	20240110	200600	413559950	3000	3000	3000	3000	0
17	20240110	200500	413559950	3000	3000	3000	3000	0
18	20240110	200400	413559950	3000	3000	3000	3000	0
19	20240110	200300	413559950	3000	3000	3000	3000	0
20	20240110	200200	413559950	3000	3000	3000	3000	0
21	20240110	200100	413559950	3000	3000	3000	3000	0
22	20240110	200000	413559950	3000	3000	3000	3000	0
23	20240110	195900	413559950	3000	3000	3000	3000	0
24	20240110	195800	413559950	3000	3000	3000	3000	0
25	20240110	195700	413559950	3000	3000	3000	3000	0
26	20240110	195600	413559950	3000	3000	3000	3000	0
27	20240110	195500	413559950	3000	3000	3000	3000	0
28	20240110	195400	413559950	3000	3000	3000	3000	0
29	20240110	195300	413559950	3000	3000	3000	3000	0
30	20240110	195200	413559950	3000	3000	3000	3000	0
31	20240110	195100	413559950	3000	3000	3000	3000	0
32	20240110	195000	413559950	3000	3000	3000	3000	138
33	20240110	194900	413559950	3000	3000	3000	3000	0
34	20240110	194800	413559950	3000	3000	3000	3000	0
35	20240110	194700	413559950	3000	3000	3000	3000	0
36	20240110	194600	413559950	3000	3000	3000	3000	0
37	20240110	194500	413559950	3000	3000	3000	3000	0
38	20240110	194400	413559950	3000	3000	3000	3000	0
39	20240110	194300	413559950	3000	3000	3000	3000	0
40	20240110	194200	413559950	3000	3000	3000	3000	0
41	20240110	194100	413559950	3000	3000	3000	3000	0
42	20240110	194000	413559950	3000	3000	3000	3000	0
43	20240110	193900	413559950	3000	3000	3000	3000	0
44	20240110	193800	413559950	3000	3000	3000	3000	0
45	20240110	193700	413559950	3000	3000	3000	3000	0
46	20240110	193600	413559950	3000	3000	3000	3000	0
47	20240110	193500	413559950	3000	3000	3000	3000	0
48	20240110	193400	413559950	3000	3000	3000	3000	0
49	20240110	193300	413559950	3000	3000	3000	3000	0
50	20240110	193200	413559950	3000	3000	3000	3000	0
51	20240110	193100	413559950	3000	3000	3000	3000	0
52	20240110	193000	413559950	3000	3000	3000	3000	0
53	20240110	192900	413559950	3000	3000	3000	3000	0
54	20240110	192800	413559950	3000	3000	3000	3000	0
55	20240110	192700	413559950	3000	3000	3000	3000	0
56	20240110	192600	413559950	3000	3000	3000	3000	0
57	20240110	192500	413559950	3000	3000	3000	3000	0
58	20240110	192400	413559950	3000	3000	3000	3000	0
59	20240110	192300	413559950	3000	3000	3000	3000	0
60	20240110	192200	413559950	3000	3000	3000	3000	0
61	20240110	192100	413559950	3000	3000	3000	3000	0
62	20240110	192000	413559950	3000	3000	3000	3000	138
63	20240110	191900	413559950	3000	3000	3000	3000	0
64	20240110	191800	413559950	3000	3000	3000	3000	0
65	20240110	191700	413559950	3000	3000	3000	3000	0
66	20240110	191600	413559950	3000	3000	3000	3000	0
67	20240110	191500	413559950	3000	3000	3000	3000	0
68	20240110	191400	413559950	3000	3000	3000	3000	0
69	20240110	191300	413559950	3000	3000	3000	3000	0
70	20240110	191200	413559950	3000	3000	3000	3000	0
71	20240110	191100	413559950	3000	3000	3000	3000	0
72	20240110	191000	413559950	3000	3000	3000	3000	0
73	20240110	190900	413559950	3000	3000	3000	3000	0
74	20240110	190800	413559950	3000	3000	3000	3000	0
75	20240110	190700	413559950	3000	3000	3000	3000	0
76	20240110	190600	413559950	3000	3000	3000	3000	0
77	20240110	190500	413559950	3000	3000	3000	3000	0
78	20240110	190400	413559950	3000	3000	3000	3000	0
79	20240110	190300	413559950	3000	3000	3000	3000	0
80	20240110	190200	413559950	3000	3000	3000	3000	0
81	20240110	190100	413559950	3000	3000	3000	3000	0
82	20240110	190000	413559950	3000	3000	3000	3000	0
83	20240110	185900	413559950	3000	3000	3000	3000	0
84	20240110	185800	413559950	3000	3000	3000	3000	0
85	20240110	185700	413559950	3000	3000	3000	3000	0
86	20240110	185600	413559950	3000	3000	3000	3000	0
87	20240110	185500	413559950	3000	3000	3000	3000	0
88	20240110	185400	413559950	3000	3000	3000	3000	0
89	20240110	185300	413559950	3000	3000	3000	3000	0
90	20240110	185200	413559950	3000	3000	3000	3000	0
91	20240110	185100	413559950	3000	3000	3000	3000	0
92	20240110	185000	413559950	3000	3000	3000	3000	138
93	20240110	184900	413559950	3000	3000	3000	3000	0
94	20240110	184800	413559950	3000	3000	3000	3000	0
95	20240110	184700	413559950	3000	3000	3000	3000	0
96	20240110	184600	413559950	3000	3000	3000	3000	0
97	20240110	184500	413559950	3000	3000	3000	3000	0
98	20240110	184400	413559950	3000	3000	3000	3000	0
99	20240110	184300	413559950	3000	3000	3000	3000	0
100	20240110	184200	413559950	3000	3000	3000	3000	0
101	20240110	184100	413559950	3000	3000	3000	3000	0
102	20240110	184000	413559950	3000	3000	3000	3000	0
103	20240110	183900	413559950	3000	3000	3000	3000	0
104	20240110	183800	413559950	3000	3000	3000	3000	0
105	20240110	183700	413559950	3000	3000	3000	3000	0
106	20240110	183600	413559950	3000	3000	3000	3000	0
107	20240110	183500	413559950	3000	3000	3000	3000	0
108	20240110	183400	413559950	3000	3000	3000	3000	0
109	20240110	183300	413559950	3000	3000	3000	3000	0
110	20240110	183200	413559950	3000	3000	3000	3000	0
111	20240110	183100	413559950	3000	3000	3000	3000	0
112	20240110	183000	413559950	3000	3000	3000	3000	0
113	20240110	182900	413559950	3000	3000	3000	3000	0
114	20240110	182800	413559950	3000	3000	3000	3000	0
115	20240110	182700	413559950	3000	3000	3000	3000	0
116	20240110	182600	413559950	3000	3000	3000	3000	0
117	20240110	182500	413559950	3000	3000	3000	3000	0
118	20240110	182400	413559950	3000	3000	3000	3000	0
119	20240110	182300	413559950	3000	3000	3000	3000	0
120	20240110	182200	413559950	3000	3000	3000	3000	0
121	20240110	182100	413559950	3000	3000	3000	3000	0
122	20240110	182000	413559950	3000	3000	3000	3000	138
123	20240110	181900	413559950	3000	3000	3000	3000	0
124	20240110	181800	413559950	3000	3000	3000	3000	0
125	20240110	181700	413559950	3000	3000	3000	3000	0
126	20240110	181600	413559950	3000	3000	3000	3000	0
127	20240110	181500	413559950	3000	3000	3000	3000	0
128	20240110	181400	413559950	3000	3000	3000	3000	0
129	20240110	181300	413559950	3000	3000	3000	3000	0
130	20240110	181200	413559950	3000	3000	3000	3000	0
131	20240110	181100	413559950	3000	3000	3000	3000	0
132	20240110	181000	413559950	3000	3000	3000	3000	0
133	20240110	180900	413559950	3000	3000	3000	3000	0
134	20240110	180800	413559950	3000	3000	3000	3000	0
135	20240110	180700	413559950	3000	3000	3000	3000	0
136	20240110	180600	413559950	3000	3000	3000	3000	0
137	20240110	180500	413559950	3000	3000	3000	3000	0
138	20240110	180400	413559950	3000	3000	3000	3000	0
139	20240110	180300	413559950	3000	3000	3000	3000	0
140	20240110	180200	413559950	3000	3000	3000	3000	0
141	20240110	180100	413559950	3000	3000	3000	3000	0
142	20240110	180000	413559950	3000	3000	3000	3000	0
143	20240110	175900	413559950	3000	3000	3000	3000	0
144	20240110	175800	413559950	3000	3000	3000	3000	0
145	20240110	175700	413559950	3000	3000	3000	3000	0
146	20240110	175600	413559950	3000	3000	3000	3000	0
147	20240110	175500	413559950	3000	3000	3000	3000	0
148	20240110	175400	413559950	3000	3000	3000	3000	0
149	20240110	175300	413559950	3000	3000	3000	3000	0
150	20240110	175200	413559950	3000	3000	3000	3000	0
151	20240110	175100	413559950	3000	3000	3000	3000	0
152	20240110	175000	413559950	3000	3000	3000	3000	138
153	20240110	174900	413559950	3000	3000	3000	3000	0
154	20240110	174800	413559950	3000	3000	3000	3000	0
155	20240110	174700	413559950	3000	3000	3000	3000	0
156	20240110	174600	413559950	3000	3000	3000	3000	0
157	20240110	174500	413559950	3000	3000	3000	3000	0
158	20240110	174400	413559950	3000	3000	3000	3000	0
159	20240110	174300	413559950	3000	3000	3000	3000	0
160	20240110	174200	413559950	3000	3000	3000	3000	0
161	20240110	174100	413559950	3000	3000	3000	3000	0
162	20240110	174000	413559950	3000	3000	3000	3000	0
163	20240110	173900	413559950	3000	3000	3000	3000	0
164	20240110	173800	413559950	3000	3000	3000	3000	0
165	20240110	173700	413559950	3000	3000	3000	3000	0
166	20240110	173600	413559950	3000	3000	3000	3000	0
167	20240110	173500	413559950	3000	3000	3000	3000	0
168	20240110	173400	413559950	3000	3000	3000	3000	0
169	20240110	173300	413559950	3000	3000	3000	3000	0
170	20240110	173200	413559950	3000	3000	3000	3000	0
171	20240110	173100	413559950	3000	3000	3000	3000	0
172	20240110	173000	413559950	3000	3000	3000	3000	0
173	20240110	172900	413559950	3000	3000	3000	3000	0
174	20240110	172800	413559950	3000	3000	3000	3000	0
175	20240110	172700	413559950	3000	3000	3000	3000	0
176	20240110	172600	413559950	3000	3000	3000	3000	0
177	20240110	172500	413559950	3000	3000	3000	3000	0
178	20240110	172400	413559950	3000	3000	3000	3000	0
179	20240110	172300	413559950	3000	3000	3000	3000	0
180	20240110	172200	413559950	3000	3000	3000	3000	0
181	20240110	172100	413559950	3000	3000	3000	3000	0
182	20240110	172000	413559950	3000	3000	3000	3000	138
183	20240110	171900	413559950	3000	3000	3000	3000	0
184	20240110	171800	413559950	3000	3000	3000	3000	0
185	20240110	171700	413559950	3000	3000	3000	3000	0
186	20240110	171600	413559950	3000	3000	3000	3000	0
187	20240110	171500	413559950	3000	3000	3000	3000	0
188	20240110	171400	413559950	3000	3000	3000	3000	0
189	20240110	171300	413559950	3000	3000	3000	3000	0
190	20240110	171200	413559950	3000	3000	3000	3000	0
191	20240110	171100	413559950	3000	3000	3000	3000	0
192	20240110	171000	413559950	3000	3000	3000	3000	0
193	20240110	170900	413559950	3000	3000	3000	3000	0
194	20240110	170800	413559950	3000	3000	3000	3000	0
195	20240110	170700	413559950	3000	3000	3000	3000	0
196	20240110	170600	413559950	3000	3000	3000	3000	0
197	20240110	170500	413559950	3000	3000	3000	3000	0
198	20240110	170400	413559950	3000	3000	3000	3000	0
199	20240110	170300	413559950	3000	3000	3000	3000	0
200	20240110	170200	413559950	3000	3000	3000	3000	0
201	20240110	170100	413559950	3000	3000	3000	3000	0
202	20240110	170000	413559950	3000	3000	3000	3000	0
203	20240110	165900	413559950	3000	3000	3000	3000	0
204	20240110	165800	413559950	3000	3000	3000	3000	0
205	20240110	165700	413559950	3000	3000	3000	3000	0
206	20240110	165600	413559950	3000	3000	3000	3000	0
207	20240110	165500	413559950	3000	3000	3000	3000	0
208	20240110	165400	413559950	3000	3000	3000	3000	0
209	20240110	165300	413559950	3000	3000	3000	3000	0
210	20240110	165200	413559950	3000	3000	3000	3000	0
211	20240110	165100	413559950	3000	3000	3000	3000	0
212	20240110	165000	413559950	3000	3000	3000	3000	138
213	20240110	164900	413559950	3000	3000	3000	3000	0
214	20240110	164800	413559950	3000	3000	3000	3000	0
215	20240110	164700	413559950	3000	3000	3000	3000	0
216	20240110	164600	413559950	3000	3000	3000	3000	0
217	20240110	164500	413559950	3000	3000	3000	3000	0
218	20240110	164400	413559950	3000	3000	3000	3000	0
219	20240110	164300	413559950	3000	3000	3000	3000	0
220	20240110	164200	413559950	3000	3000	3000	3000	0
221	20240110	164100	413559950	3000	3000	3000	3000	0
222	20240110	164000	413559950	3000	3000	3000	3000	0
223	20240110	163900	413559950	3000	3000	3000	3000	0
224	20240110	163800	413559950	3000	3000	3000	3000	0
225	20240110	163700	413559950	3000	3000	3000	3000	0
226	20240110	163600	413559950	3000	3000	3000	3000	0
227	20240110	163500	413559950	3000	3000	3000	3000	0
228	20240110	163400	413559950	3000	3000	3000	3000	0
229	20240110	163300	413559950	3000	3000	3000	3000	0
230	20240110	163200	413559950	3000	3000	3000	3000	0
231	20240110	163100	413559950	3000	3000	3000	3000	0
232	20240110	163000	413559950	3000	3000	3000	3000	0
233	20240110	162900	413559950	3000	3000	3000	3000	0
234	20240110	162800	413559950	3000	3000	3000	3000	0
235	20240110	162700	413559950	3000	3000	3000	3000	0
236	20240110	162600	413559950	3000	3000	3000	3000	0
237	20240110	162500	413559950	3000	3000	3000	3000	0
238	20240110	162400	413559950	3000	3000	3000	3000	0
239	20240110	162300	413559950	3000	3000	3000	3000	0
240	20240110	162200	413559950	3000	3000	3000	3000	0
241	20240110	162100	413559950	3000	3000	3000	3000	0
242	20240110	162000	413559950	3000	3000	3000	3000	138
243	20240110	161900	413559950	3000	3000	3000	3000	0
244	20240110	161800	413559950	3000	3000	3000	3000	0
245	20240110	161700	413559950	3000	3000	3000	3000	0
246	20240110	161600	413559950	3000	3000	3000	3000	0
247	20240110	161500	413559950	3000	3000	3000	3000	0
248	20240110	161400	413559950	3000	3000	3000	3000	0
249	20240110	161300	413559950	3000	3000	3000	3000	0
250	20240110	161200	413559950	3000	3000	3000	3000	0
251	20240110	161100	413559950	3000	3000	3000	3000	0
252	20240110	161000	413559950	3000	3000	3000	3000	0
253	20240110	160900	413559950	3000	3000	3000	3000	0
254	20240110	160800	413559950	3000	3000	3000	3000	0
255	20240110	160700	413559950	3000	3000	3000	3000	0
256	20240110	160600	413559950	3000	3000	3000	3000	0
257	20240110	160500	413559950	3000	3000	3000	3000	0
258	20240110	160400	413559950	3000	3000	3000	3000	0
259	20240110	160300	413559950	3000	3000	3000	3000	0
260	20240110	160200	413559950	3000	3000	3000	3000	0
261	20240110	160100	413559950	3000	3000	3000	3000	0
262	20240110	160000	413559950	3000	3000	3000	3000	0
263	20240110	155900	413559950	3000	3000	3000	3000	0
264	20240110	155800	413559950	3000	3000	3000	3000	0
265	20240110	155700	413559950	3000	3000	3000	3000	0
266	20240110	155600	413559950	3000	3000	3000	3000	0
267	20240110	155500	413559950	3000	3000	3000	3000	0
268	20240110	155400	413559950	3000	3000	3000	3000	0
269	20240110	155300	413559950	3000	3000	3000	3000	0
270	20240110	155200	413559950	3000	3000	3000	3000	0
271	20240110	155100	413559950	3000	3000	3000	3000	0
272	20240110	155000	413559950	3000	3000	3000	3000	138
273	20240110	154900	413559950	3000	3000	3000	3000	0
274	20240110	154800	413559950	3000	3000	3000	3000	0
275	20240110	154700	413559950	3000	3000	3000	3000	0
276	20240110	154600	413559950	3000	3000	3000	3000	0
277	20240110	154500	413559950	3000	3000	3000	3000	0
278	20240110	154400	413559950	3000	3000	3000	3000	0
279	20240110	154300	413559950	3000	3000	3000	3000	0
280	20240110	154200	413559950	3000	3000	3000	3000	0
281	20240110	154100	413559950	3000	3000	3000	3000	0
282	20240110	154000	413559950	3000	3000	3000	3000	0
283	20240110	153900	413559950	3000	3000	3000	3000	0
284	20240110	153800	413559950	3000	3000	3000	3000	0
285	20240110	153700	413559950	3000	3000	3000	3000	0
286	20240110	153600	413559950	3000	3000	3000	3000	0
287	20240110	153500	413559950	3000	3000	3000	3000	0
288	20240110	153400	413559950	3000	3000	3000	3000	0
289	20240110	153300	413559950	3000	3000	3000	3000	0
290	20240110	153200	413559950	3000	3000	3000	3000	0
291	20240110	153100	413559950	3000	3000	3000	3000	0
292	20240110	153000	413559950	3000	3000	3000	3000	138
293	20240110	152900	413145950	3000	3000	3000	3000	0
294	20240110	152800	413145950	3000	3000	3000	3000	0
295	20240110	152700	413145950	3000	3000	3000	3000	0
296	20240110	152600	413145950	3000	3000	3000	3000	0
297	20240110	152500	413145950	3000	3000	3000	3000	0
298	20240110	152400	413145950	3000	3000	3000	3000	0
299	20240110	152300	413145950	3000	3000	3000	3000	0
300	20240110	152200	413145950	3000	3000	3000	3000	0
301	20240110	152100	413145950	3000	3000	3000	3000	0
302	20240110	152000	413145950	3000	3000	3000	3000	0
303	20240110	151900	413145950	3000	3000	3000	3000	10
304	20240110	151800	413115950	2995	2995	2995	2995	101
305	20240110	151700	412813455	2980	2970	2980	2970	1572
306	20240110	151600	408138895	2980	2980	2980	2980	0
307	20240110	151500	408138895	2980	2975	2980	2975	100
308	20240110	151400	407841230	2980	2965	2980	2965	4213
309	20240110	151300	395332945	2965	2965	2965	2965	0
310	20240110	151200	395332945	2965	2960	2965	2960	11
311	20240110	151100	395300345	2970	2970	2970	2970	0
312	20240110	151000	395300345	2970	2955	2970	2955	201
313	20240110	150900	394706240	2970	2970	2970	2970	0
314	20240110	150800	394706240	2970	2970	2970	2970	0
315	20240110	150700	394706240	2970	2970	2970	2970	50
316	20240110	150600	394557740	2970	2970	2970	2970	0
317	20240110	150500	394557740	2970	2970	2970	2970	0
318	20240110	150400	394557740	2970	2970	2970	2970	0
319	20240110	150300	394557740	2970	2970	2970	2970	0
320	20240110	150200	394557740	2970	2970	2970	2970	0
321	20240110	150100	394557740	2970	2970	2970	2970	54
322	20240110	150000	394397360	2970	2970	2970	2970	16
323	20240110	145900	394349840	2970	2970	2970	2970	0
324	20240110	145800	394349840	2970	2970	2970	2970	0
325	20240110	145700	394349840	2970	2970	2970	2970	100
326	20240110	145600	394052840	2970	2970	2970	2970	0
327	20240110	145500	394052840	2970	2970	2970	2970	10
328	20240110	145400	394023140	2970	2970	2970	2970	0
329	20240110	145300	394023140	2970	2970	2970	2970	0
330	20240110	145200	394023140	2970	2970	2970	2970	0
331	20240110	145100	394023140	2970	2970	2970	2970	0
332	20240110	145000	394023140	2970	2970	2970	2970	0
333	20240110	144900	394023140	2970	2970	2970	2970	0
334	20240110	144800	394023140	2970	2970	2970	2970	0
335	20240110	144700	394023140	2970	2970	2970	2970	0
336	20240110	144600	394023140	2970	2970	2970	2970	0
337	20240110	144500	394023140	2970	2970	2970	2970	0
338	20240110	144400	394023140	2970	2970	2970	2970	0
339	20240110	144300	394023140	2970	2970	2970	2970	0
340	20240110	144200	394023140	2970	2970	2970	2970	0
341	20240110	144100	394023140	2970	2970	2970	2970	0
342	20240110	144000	394023140	2970	2970	2970	2970	0
343	20240110	143900	394023140	2970	2970	2970	2970	10
344	20240110	143800	393993440	2970	2970	2970	2970	10
345	20240110	143700	393963740	2970	2970	2970	2970	10
346	20240110	143600	393934040	2970	2970	2970	2970	0
347	20240110	143500	393934040	2970	2970	2970	2970	0
348	20240110	143400	393934040	2970	2970	2970	2970	0
349	20240110	143300	393934040	2970	2970	2970	2970	0
350	20240110	143200	393934040	2970	2970	2970	2970	0
351	20240110	143100	393934040	2970	2970	2970	2970	0
352	20240110	143000	393934040	2970	2970	2970	2970	0
353	20240110	142900	393934040	2970	2970	2970	2970	0
354	20240110	142800	393934040	2970	2970	2970	2970	0
355	20240110	142700	393934040	2970	2970	2970	2970	0
356	20240110	142600	393934040	2970	2970	2970	2970	0
357	20240110	142500	393934040	2970	2970	2970	2970	0
358	20240110	142400	393934040	2970	2970	2970	2970	0
359	20240110	142300	393934040	2970	2970	2970	2970	0
360	20240110	142200	393934040	2970	2970	2970	2970	0
361	20240110	142100	393934040	2970	2970	2970	2970	100
362	20240110	142000	393637040	2970	2970	2970	2970	0
363	20240110	141900	393637040	2970	2970	2970	2970	0
364	20240110	141800	393637040	2970	2970	2970	2970	50
365	20240110	141700	393488540	2970	2970	2970	2970	50
366	20240110	141600	393340040	2970	2970	2970	2970	110
367	20240110	141500	393013340	2970	2970	2970	2970	0
368	20240110	141400	393013340	2970	2970	2970	2970	0
369	20240110	141300	393013340	2970	2970	2970	2970	110
370	20240110	141200	392686640	2970	2970	2970	2970	83
371	20240110	141100	392440130	2965	2965	2965	2965	0
372	20240110	141000	392440130	2965	2965	2970	2965	500
373	20240110	140900	390957000	2965	2965	2965	2965	600
374	20240110	140800	389178000	2970	2970	2970	2970	0
375	20240110	140700	389178000	2970	2970	2970	2970	0
376	20240110	140600	389178000	2970	2970	2970	2970	0
377	20240110	140500	389178000	2970	2970	2970	2970	0
378	20240110	140400	389178000	2970	2970	2970	2970	0
379	20240110	140300	389178000	2970	2970	2970	2970	0
380	20240110	140200	389178000	2970	2970	2970	2970	0
381	20240110	140100	389178000	2970	2965	2970	2965	10
382	20240110	140000	389148310	2970	2970	2970	2970	0
383	20240110	135900	389148310	2970	2965	2970	2960	70
384	20240110	135800	388940755	2950	2950	2950	2950	0
385	20240110	135700	388940755	2950	2960	2960	2950	1000
386	20240110	135600	385990590	2970	2970	2970	2970	0
387	20240110	135500	385990590	2970	2970	2970	2970	0
388	20240110	135400	385990590	2970	2970	2970	2970	0
389	20240110	135300	385990590	2970	2970	2970	2970	0
390	20240110	135200	385990590	2970	2970	2970	2970	0
391	20240110	135100	385990590	2970	2970	2970	2970	0
392	20240110	135000	385990590	2970	2970	2970	2970	0
393	20240110	134900	385990590	2970	2965	2970	2965	10
394	20240110	134800	385960900	2970	2970	2970	2970	0
395	20240110	134700	385960900	2970	2960	2970	2960	28
396	20240110	134600	385877885	2970	2960	2970	2960	20
397	20240110	134500	385818665	2960	2960	2960	2960	500
398	20240110	134400	384338665	2965	2965	2965	2965	10
399	20240110	134300	384309015	2970	2970	2970	2970	0
400	20240110	134200	384309015	2970	2970	2970	2970	0
401	20240110	134100	384309015	2970	2970	2970	2970	0
402	20240110	134000	384309015	2970	2970	2970	2970	0
403	20240110	133900	384309015	2970	2970	2970	2970	0
404	20240110	133800	384309015	2970	2970	2970	2970	0
405	20240110	133700	384309015	2970	2970	2970	2970	0
406	20240110	133600	384309015	2970	2970	2970	2970	0
407	20240110	133500	384309015	2970	2970	2970	2970	0
408	20240110	133400	384309015	2970	2965	2970	2965	174
409	20240110	133300	383792240	2970	2970	2970	2970	15
410	20240110	133200	383747690	2970	2970	2970	2970	15
411	20240110	133100	383703140	2970	2970	2970	2970	1
412	20240110	133000	383700170	2970	2970	2970	2970	0
413	20240110	132900	383700170	2970	2970	2970	2970	0
414	20240110	132800	383700170	2970	2970	2970	2970	20
415	20240110	132700	383640770	2970	2970	2970	2970	3
416	20240110	132600	383631860	2970	2970	2970	2970	0
417	20240110	132500	383631860	2970	2970	2970	2970	10
418	20240110	132400	383602160	2970	2970	2970	2970	0
419	20240110	132300	383602160	2970	2970	2970	2970	0
420	20240110	132200	383602160	2970	2970	2970	2970	0
421	20240110	132100	383602160	2970	2970	2970	2970	0
422	20240110	132000	383602160	2970	2970	2970	2970	0
423	20240110	131900	383602160	2970	2970	2970	2970	0
424	20240110	131800	383602160	2970	2945	2970	2945	37
425	20240110	131700	383492920	2945	2945	2945	2945	27
426	20240110	131600	383413405	2945	2945	2945	2945	92
427	20240110	131500	383142465	2945	2945	2945	2945	30
428	20240110	131400	383054115	2965	2965	2965	2965	10
429	20240110	131300	383024465	2965	2965	2965	2965	0
430	20240110	131200	383024465	2965	2965	2965	2965	0
431	20240110	131100	383024465	2965	2965	2965	2965	0
432	20240110	131000	383024465	2965	2965	2965	2965	0
433	20240110	130900	383024465	2965	2965	2965	2965	0
434	20240110	130800	383024465	2965	2965	2965	2965	10
435	20240110	130700	382994815	2965	2965	2965	2965	0
436	20240110	130600	382994815	2965	2950	2965	2935	5010
437	20240110	130500	368278140	2970	2970	2970	2970	0
438	20240110	130400	368278140	2970	2970	2970	2970	0
439	20240110	130300	368278140	2970	2970	2970	2970	0
440	20240110	130200	368278140	2970	2970	2970	2970	0
441	20240110	130100	368278140	2970	2970	2970	2970	50
442	20240110	130000	368129640	2970	2970	2970	2970	50
443	20240110	125900	367981140	2970	2970	2970	2970	0
444	20240110	125800	367981140	2970	2970	2970	2970	0
445	20240110	125700	367981140	2970	2970	2970	2970	0
446	20240110	125600	367981140	2970	2970	2970	2970	0
447	20240110	125500	367981140	2970	2950	2970	2950	1010
448	20240110	125400	365001440	2970	2970	2970	2970	0
449	20240110	125300	365001440	2970	2970	2970	2970	25
450	20240110	125200	364927190	2970	2970	2970	2970	0
451	20240110	125100	364927190	2970	2970	2970	2970	0
452	20240110	125000	364927190	2970	2970	2970	2970	0
453	20240110	124900	364927190	2970	2970	2970	2970	0
454	20240110	124800	364927190	2970	2970	2970	2970	0
455	20240110	124700	364927190	2970	2970	2970	2970	20
456	20240110	124600	364867790	2970	2970	2970	2970	0
457	20240110	124500	364867790	2970	2970	2970	2950	2230
458	20240110	124400	358288690	2950	2955	2975	2950	1210
459	20240110	124300	354713940	2975	2970	2975	2970	3500
460	20240110	124200	344309055	2980	2980	2980	2980	0
461	20240110	124100	344309055	2980	2955	2980	2945	2010
462	20240110	124000	338386015	2980	2960	2980	2950	1010
463	20240110	123900	335405590	2985	2985	2985	2985	0
464	20240110	123800	335405590	2985	2980	2985	2980	20
465	20240110	123700	335345945	2980	2985	2985	2965	2020
466	20240110	123600	329351605	2985	2980	2985	2980	21
467	20240110	123500	329288975	2980	2975	2980	2975	542
468	20240110	123400	327676475	2975	2975	2975	2975	0
469	20240110	123300	327676475	2975	2975	2975	2975	0
470	20240110	123200	327676475	2975	2975	2975	2975	10
471	20240110	123100	327646725	2975	2975	2975	2975	0
472	20240110	123000	327646725	2975	2975	2975	2975	10
473	20240110	122900	327616975	2975	2975	2975	2975	0
474	20240110	122800	327616975	2975	2975	2975	2975	10
475	20240110	122700	327587225	2975	2975	2975	2975	0
476	20240110	122600	327587225	2975	2975	2975	2975	0
477	20240110	122500	327587225	2975	2975	2975	2975	0
478	20240110	122400	327587225	2975	2975	2975	2975	0
479	20240110	122300	327587225	2975	2975	2975	2975	0
480	20240110	122200	327587225	2975	2975	2975	2975	0
481	20240110	122100	327587225	2975	2975	2975	2975	10
482	20240110	122000	327557475	2955	2960	2975	2955	318
483	20240110	121900	326616230	2960	2960	2960	2960	20
484	20240110	121800	326557030	2960	2960	2960	2960	0
485	20240110	121700	326557030	2960	2960	2960	2960	110
486	20240110	121600	326231430	2960	2960	2960	2960	0
487	20240110	121500	326231430	2960	2960	2960	2960	0
488	20240110	121400	326231430	2960	2945	2960	2945	2926
489	20240110	121300	317589975	2945	2955	2955	2945	1006
490	20240110	121200	314623350	2960	2960	2960	2960	0
491	20240110	121100	314623350	2960	2960	2960	2960	10
492	20240110	121000	314593750	2960	2960	2960	2960	243
493	20240110	120900	313874470	2975	2960	2975	2955	1610
494	20240110	120800	309116395	2975	2980	2980	2955	3810
495	20240110	120700	297829295	3000	2980	3000	2980	1210
496	20240110	120600	294223295	3000	2980	3000	2980	4010
497	20240110	120500	282209975	2980	2980	2980	2980	0
498	20240110	120400	282209975	2980	2980	2980	2980	1
499	20240110	120300	282206995	2980	2975	2980	2975	850
500	20240110	120200	279678215	2975	2975	2975	2975	0
501	20240110	120100	279678215	2975	2970	2975	2970	15
502	20240110	120000	279633615	2975	2975	2975	2975	0
503	20240110	115900	279633615	2975	2975	2975	2975	0
504	20240110	115800	279633615	2975	2975	2975	2975	0
505	20240110	115700	279633615	2975	2975	2975	2975	1
506	20240110	115600	279630640	2975	2975	2975	2975	0
507	20240110	115500	279630640	2975	2975	2975	2975	0
508	20240110	115400	279630640	2975	2975	2975	2975	0
509	20240110	115300	279630640	2975	2975	2975	2975	0
510	20240110	115200	279630640	2975	2975	2975	2975	0
511	20240110	115100	279630640	2975	2975	2975	2975	0
512	20240110	115000	279630640	2975	2975	2975	2975	0
513	20240110	114900	279630640	2975	2975	2975	2975	0
514	20240110	114800	279630640	2975	2975	2975	2975	0
515	20240110	114700	279630640	2975	2975	2975	2975	0
516	20240110	114600	279630640	2975	2975	2975	2975	0
517	20240110	114500	279630640	2975	2975	2975	2975	0
518	20240110	114400	279630640	2975	2975	2975	2975	8
519	20240110	114300	279606840	2975	2975	2975	2975	0
520	20240110	114200	279606840	2975	2975	2975	2975	0
521	20240110	114100	279606840	2975	2975	2975	2975	0
522	20240110	114000	279606840	2975	2975	2975	2975	100
523	20240110	113900	279309340	2975	2975	2975	2975	1
524	20240110	113800	279306365	2955	2960	2960	2955	550
525	20240110	113700	277678515	2975	2975	2975	2975	0
526	20240110	113600	277678515	2975	2975	2975	2975	0
527	20240110	113500	277678515	2975	2975	2975	2975	0
528	20240110	113400	277678515	2975	2975	2975	2975	0
529	20240110	113300	277678515	2975	2975	2975	2975	0
530	20240110	113200	277678515	2975	2975	2975	2975	0
531	20240110	113100	277678515	2975	2975	2975	2975	1
532	20240110	113000	277675540	2975	2975	2975	2975	0
533	20240110	112900	277675540	2975	2975	2975	2975	0
534	20240110	112800	277675540	2975	2975	2975	2975	0
535	20240110	112700	277675540	2975	2975	2975	2975	1
536	20240110	112600	277672565	2975	2980	2980	2975	587
537	20240110	112500	275925985	2975	2975	2975	2975	764
538	20240110	112400	273653085	2975	2975	2975	2975	0
539	20240110	112300	273653085	2975	2975	2975	2975	5
540	20240110	112200	273638210	2975	2975	2975	2975	0
541	20240110	112100	273638210	2975	2975	2975	2975	0
542	20240110	112000	273638210	2975	2975	2975	2975	0
543	20240110	111900	273638210	2975	2975	2975	2975	0
544	20240110	111800	273638210	2975	2975	2975	2975	0
545	20240110	111700	273638210	2975	2975	2975	2975	0
546	20240110	111600	273638210	2975	2975	2975	2975	0
547	20240110	111500	273638210	2975	2975	2975	2975	0
548	20240110	111400	273638210	2975	2975	2975	2975	10
549	20240110	111300	273608460	2975	2975	2975	2975	10
550	20240110	111200	273578710	2975	2970	2975	2970	30
551	20240110	111100	273489560	2975	2975	2975	2975	120
552	20240110	111000	273132560	2980	2980	2980	2980	0
553	20240110	110900	273132560	2980	2980	2980	2980	880
554	20240110	110800	270510160	2985	2985	2985	2985	50
555	20240110	110700	270360910	2985	2975	2985	2975	1208
556	20240110	110600	266763525	2975	2975	2975	2975	0
557	20240110	110500	266763525	2975	2975	2975	2975	0
558	20240110	110400	266763525	2975	2975	2975	2975	5
559	20240110	110300	266748650	2975	2975	2975	2975	0
560	20240110	110200	266748650	2975	2975	2975	2975	0
561	20240110	110100	266748650	2975	2975	2975	2975	0
562	20240110	110000	266748650	2975	2975	2975	2975	0
563	20240110	105900	266748650	2975	2975	2975	2975	0
564	20240110	105800	266748650	2975	2975	2975	2975	0
565	20240110	105700	266748650	2975	2975	2975	2975	0
566	20240110	105600	266748650	2975	2975	2975	2975	10
567	20240110	105500	266718900	2955	2955	2955	2955	0
568	20240110	105400	266718900	2955	2965	2965	2955	213
569	20240110	105300	266089245	2975	2975	2975	2975	0
570	20240110	105200	266089245	2975	2975	2975	2975	0
571	20240110	105100	266089245	2975	2975	2975	2975	0
572	20240110	105000	266089245	2975	2975	2975	2975	0
573	20240110	104900	266089245	2975	2975	2975	2975	0
574	20240110	104800	266089245	2975	2975	2975	2975	0
575	20240110	104700	266089245	2975	2975	2975	2975	0
576	20240110	104600	266089245	2975	2970	2975	2970	30
577	20240110	104500	266000100	2975	2975	2975	2975	0
578	20240110	104400	266000100	2975	2975	2975	2975	0
579	20240110	104300	266000100	2975	2975	2975	2975	0
580	20240110	104200	266000100	2975	2975	2975	2975	0
581	20240110	104100	266000100	2975	2975	2975	2975	0
582	20240110	104000	266000100	2975	2975	2975	2975	0
583	20240110	103900	266000100	2975	2975	2975	2975	0
584	20240110	103800	266000100	2975	2975	2975	2975	0
585	20240110	103700	266000100	2975	2975	2975	2975	0
586	20240110	103600	266000100	2975	2975	2975	2975	0
587	20240110	103500	266000100	2975	2975	2975	2975	0
588	20240110	103400	266000100	2975	2975	2975	2975	0
589	20240110	103300	266000100	2975	2975	2975	2975	0
590	20240110	103200	266000100	2975	2975	2975	2975	0
591	20240110	103100	266000100	2975	2975	2975	2975	0
592	20240110	103000	266000100	2975	2975	2975	2975	2
593	20240110	102900	265994150	2975	2975	2975	2975	0
594	20240110	102800	265994150	2975	2975	2975	2975	10
595	20240110	102700	265964400	2965	2965	2965	2965	16
596	20240110	102600	265916960	2975	2975	2975	2975	2
597	20240110	102500	265911010	2975	2975	2975	2975	0
598	20240110	102400	265911010	2975	2975	2975	2975	0
599	20240110	102300	265911010	2975	2975	2975	2975	0
600	20240110	102200	265911010	2975	2975	2975	2975	0
601	20240110	102100	265911010	2975	2975	2975	2975	0
602	20240110	102000	265911010	2975	2975	2975	2975	0
603	20240110	101900	265911010	2975	2975	2980	2955	66
604	20240110	101800	265714940	2975	2975	2975	2975	50
605	20240110	101700	265566190	2980	2980	2980	2980	0
606	20240110	101600	265566190	2980	2980	2980	2980	0
607	20240110	101500	265566190	2980	2980	2980	2980	0
608	20240110	101400	265566190	2980	2980	2980	2980	0
609	20240110	101300	265566190	2980	2980	2980	2980	0
610	20240110	101200	265566190	2980	2960	2980	2950	1110
611	20240110	101100	262287840	2980	2980	2980	2980	0
612	20240110	101000	262287840	2980	2980	2980	2980	10
613	20240110	100900	262258040	2980	2980	2980	2980	51
614	20240110	100800	262106060	2980	2980	2980	2980	50
615	20240110	100700	261957060	2980	2975	2980	2975	111
616	20240110	100600	261626830	2975	2970	2975	2960	92
617	20240110	100500	261353550	2980	2980	2980	2980	0
618	20240110	100400	261353550	2980	2980	2980	2980	0
619	20240110	100300	261353550	2980	2980	2980	2980	10
620	20240110	100200	261323750	2970	2970	2970	2970	185
621	20240110	100100	260774300	2980	2980	2980	2980	10
622	20240110	100000	260744500	2975	2975	2975	2975	32
623	20240110	095900	260649300	2975	2975	2975	2975	0
624	20240110	095800	260649300	2975	2975	2975	2975	0
625	20240110	095700	260649300	2975	2975	2975	2975	29
626	20240110	095600	260563025	2975	2975	2975	2975	6
627	20240110	095500	260545175	2975	2975	2975	2975	15
628	20240110	095400	260500550	2980	2980	2980	2980	0
629	20240110	095300	260500550	2980	2980	2980	2980	0
630	20240110	095200	260500550	2980	2980	2980	2980	0
631	20240110	095100	260500550	2980	2980	2980	2980	0
632	20240110	095000	260500550	2980	2980	2980	2980	10
633	20240110	094900	260470750	2980	2980	2980	2980	0
634	20240110	094800	260470750	2980	2980	2980	2980	0
635	20240110	094700	260470750	2980	2980	2980	2980	0
636	20240110	094600	260470750	2980	2980	2980	2980	0
637	20240110	094500	260470750	2980	2980	2980	2980	10
638	20240110	094400	260440950	2980	2980	2980	2980	10
639	20240110	094300	260411150	2980	2980	2980	2980	0
640	20240110	094200	260411150	2980	2980	2980	2980	0
641	20240110	094100	260411150	2980	2980	2980	2980	0
642	20240110	094000	260411150	2980	2980	2980	2980	0
643	20240110	093900	260411150	2980	2980	2980	2980	0
644	20240110	093800	260411150	2980	2985	2985	2960	32
645	20240110	093700	260316180	2985	2985	2985	2985	0
646	20240110	093600	260316180	2985	2985	2985	2985	0
647	20240110	093500	260316180	2985	2960	2985	2960	20
648	20240110	093400	260256730	2995	2995	2995	2995	10
649	20240110	093300	260226780	3000	3000	3000	3000	0
650	20240110	093200	260226780	3000	3000	3000	3000	425
651	20240110	093100	258951780	3005	3005	3005	3005	0
652	20240110	093000	258951780	3005	3005	3005	3005	50
653	20240110	092900	258801530	3000	3000	3000	3000	20
654	20240110	092800	258741530	3000	2990	3000	2990	746
655	20240110	092700	256507180	2995	2995	2995	2995	0
656	20240110	092600	256507180	2995	2995	2995	2995	0
657	20240110	092500	256507180	2995	2995	2995	2995	0
658	20240110	092400	256507180	2995	2995	2995	2995	0
659	20240110	092300	256507180	2995	2995	2995	2995	0
660	20240110	092200	256507180	2995	2995	2995	2995	20
661	20240110	092100	256447280	3000	2945	3000	2945	17934
662	20240110	092000	203624095	2945	2945	2945	2930	229
663	20240110	091900	202951330	2950	2940	2950	2940	401
664	20240110	091800	201772290	2940	2950	2960	2940	8340
665	20240110	091700	177245645	2965	2960	2970	2950	3212
666	20240110	091600	167758285	2965	3005	3020	2965	2059
667	20240110	091500	161595780	3005	3005	3005	3005	51
668	20240110	091400	161442525	3005	3000	3010	3000	412
669	20240110	091300	160205400	3020	3010	3020	3010	100
670	20240110	091200	159903565	3010	2970	3010	2955	10206
671	20240110	091100	129468290	2980	3020	3020	2970	233
672	20240110	091000	128775840	3030	3030	3090	3030	2607
673	20240110	090900	120850825	3040	2970	3190	2970	37784
674	20240110	090800	3284305	2970	2965	2970	2965	201
675	20240110	090700	2688335	2965	2965	2965	2965	214
676	20240110	090600	2053825	2965	2955	2965	2955	511
677	20240110	090500	543720	2955	2955	2955	2955	0
678	20240110	090400	543720	2955	2955	2955	2955	0
679	20240110	090300	543720	2955	2955	2955	2955	0
680	20240110	090200	543720	2955	2955	2955	2955	0
681	20240110	090100	543720	2955	2955	2955	2955	0
682	20240110	090000	543720	2955	2955	2955	2955	184