KissMeData/128540/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202000	78572210	2860	2860	2860	2860	708
3	20240115	201900	78572210	2860	2860	2860	2860	0
4	20240115	201800	78572210	2860	2860	2860	2860	0
5	20240115	201700	78572210	2860	2860	2860	2860	0
6	20240115	201600	78572210	2860	2860	2860	2860	0
7	20240115	201500	78572210	2860	2860	2860	2860	0
8	20240115	201400	78572210	2860	2860	2860	2860	0
9	20240115	201300	78572210	2860	2860	2860	2860	0
10	20240115	201200	78572210	2860	2860	2860	2860	0
11	20240115	201100	78572210	2860	2860	2860	2860	0
12	20240115	201000	78572210	2860	2860	2860	2860	0
13	20240115	200900	78572210	2860	2860	2860	2860	0
14	20240115	200800	78572210	2860	2860	2860	2860	0
15	20240115	200700	78572210	2860	2860	2860	2860	0
16	20240115	200600	78572210	2860	2860	2860	2860	0
17	20240115	200500	78572210	2860	2860	2860	2860	0
18	20240115	200400	78572210	2860	2860	2860	2860	0
19	20240115	200300	78572210	2860	2860	2860	2860	0
20	20240115	200200	78572210	2860	2860	2860	2860	0
21	20240115	200100	78572210	2860	2860	2860	2860	0
22	20240115	200000	78572210	2860	2860	2860	2860	0
23	20240115	195900	78572210	2860	2860	2860	2860	0
24	20240115	195800	78572210	2860	2860	2860	2860	0
25	20240115	195700	78572210	2860	2860	2860	2860	0
26	20240115	195600	78572210	2860	2860	2860	2860	0
27	20240115	195500	78572210	2860	2860	2860	2860	0
28	20240115	195400	78572210	2860	2860	2860	2860	0
29	20240115	195300	78572210	2860	2860	2860	2860	0
30	20240115	195200	78572210	2860	2860	2860	2860	0
31	20240115	195100	78572210	2860	2860	2860	2860	0
32	20240115	195000	78572210	2860	2860	2860	2860	708
33	20240115	194900	78572210	2860	2860	2860	2860	0
34	20240115	194800	78572210	2860	2860	2860	2860	0
35	20240115	194700	78572210	2860	2860	2860	2860	0
36	20240115	194600	78572210	2860	2860	2860	2860	0
37	20240115	194500	78572210	2860	2860	2860	2860	0
38	20240115	194400	78572210	2860	2860	2860	2860	0
39	20240115	194300	78572210	2860	2860	2860	2860	0
40	20240115	194200	78572210	2860	2860	2860	2860	0
41	20240115	194100	78572210	2860	2860	2860	2860	0
42	20240115	194000	78572210	2860	2860	2860	2860	0
43	20240115	193900	78572210	2860	2860	2860	2860	0
44	20240115	193800	78572210	2860	2860	2860	2860	0
45	20240115	193700	78572210	2860	2860	2860	2860	0
46	20240115	193600	78572210	2860	2860	2860	2860	0
47	20240115	193500	78572210	2860	2860	2860	2860	0
48	20240115	193400	78572210	2860	2860	2860	2860	0
49	20240115	193300	78572210	2860	2860	2860	2860	0
50	20240115	193200	78572210	2860	2860	2860	2860	0
51	20240115	193100	78572210	2860	2860	2860	2860	0
52	20240115	193000	78572210	2860	2860	2860	2860	0
53	20240115	192900	78572210	2860	2860	2860	2860	0
54	20240115	192800	78572210	2860	2860	2860	2860	0
55	20240115	192700	78572210	2860	2860	2860	2860	0
56	20240115	192600	78572210	2860	2860	2860	2860	0
57	20240115	192500	78572210	2860	2860	2860	2860	0
58	20240115	192400	78572210	2860	2860	2860	2860	0
59	20240115	192300	78572210	2860	2860	2860	2860	0
60	20240115	192200	78572210	2860	2860	2860	2860	0
61	20240115	192100	78572210	2860	2860	2860	2860	0
62	20240115	192000	78572210	2860	2860	2860	2860	708
63	20240115	191900	78572210	2860	2860	2860	2860	0
64	20240115	191800	78572210	2860	2860	2860	2860	0
65	20240115	191700	78572210	2860	2860	2860	2860	0
66	20240115	191600	78572210	2860	2860	2860	2860	0
67	20240115	191500	78572210	2860	2860	2860	2860	0
68	20240115	191400	78572210	2860	2860	2860	2860	0
69	20240115	191300	78572210	2860	2860	2860	2860	0
70	20240115	191200	78572210	2860	2860	2860	2860	0
71	20240115	191100	78572210	2860	2860	2860	2860	0
72	20240115	191000	78572210	2860	2860	2860	2860	0
73	20240115	190900	78572210	2860	2860	2860	2860	0
74	20240115	190800	78572210	2860	2860	2860	2860	0
75	20240115	190700	78572210	2860	2860	2860	2860	0
76	20240115	190600	78572210	2860	2860	2860	2860	0
77	20240115	190500	78572210	2860	2860	2860	2860	0
78	20240115	190400	78572210	2860	2860	2860	2860	0
79	20240115	190300	78572210	2860	2860	2860	2860	0
80	20240115	190200	78572210	2860	2860	2860	2860	0
81	20240115	190100	78572210	2860	2860	2860	2860	0
82	20240115	190000	78572210	2860	2860	2860	2860	0
83	20240115	185900	78572210	2860	2860	2860	2860	0
84	20240115	185800	78572210	2860	2860	2860	2860	0
85	20240115	185700	78572210	2860	2860	2860	2860	0
86	20240115	185600	78572210	2860	2860	2860	2860	0
87	20240115	185500	78572210	2860	2860	2860	2860	0
88	20240115	185400	78572210	2860	2860	2860	2860	0
89	20240115	185300	78572210	2860	2860	2860	2860	0
90	20240115	185200	78572210	2860	2860	2860	2860	0
91	20240115	185100	78572210	2860	2860	2860	2860	0
92	20240115	185000	78572210	2860	2860	2860	2860	708
93	20240115	184900	78572210	2860	2860	2860	2860	0
94	20240115	184800	78572210	2860	2860	2860	2860	0
95	20240115	184700	78572210	2860	2860	2860	2860	0
96	20240115	184600	78572210	2860	2860	2860	2860	0
97	20240115	184500	78572210	2860	2860	2860	2860	0
98	20240115	184400	78572210	2860	2860	2860	2860	0
99	20240115	184300	78572210	2860	2860	2860	2860	0
100	20240115	184200	78572210	2860	2860	2860	2860	0
101	20240115	184100	78572210	2860	2860	2860	2860	0
102	20240115	184000	78572210	2860	2860	2860	2860	0
103	20240115	183900	78572210	2860	2860	2860	2860	0
104	20240115	183800	78572210	2860	2860	2860	2860	0
105	20240115	183700	78572210	2860	2860	2860	2860	0
106	20240115	183600	78572210	2860	2860	2860	2860	0
107	20240115	183500	78572210	2860	2860	2860	2860	0
108	20240115	183400	78572210	2860	2860	2860	2860	0
109	20240115	183300	78572210	2860	2860	2860	2860	0
110	20240115	183200	78572210	2860	2860	2860	2860	0
111	20240115	183100	78572210	2860	2860	2860	2860	0
112	20240115	183000	78572210	2860	2860	2860	2860	0
113	20240115	182900	78572210	2860	2860	2860	2860	0
114	20240115	182800	78572210	2860	2860	2860	2860	0
115	20240115	182700	78572210	2860	2860	2860	2860	0
116	20240115	182600	78572210	2860	2860	2860	2860	0
117	20240115	182500	78572210	2860	2860	2860	2860	0
118	20240115	182400	78572210	2860	2860	2860	2860	0
119	20240115	182300	78572210	2860	2860	2860	2860	0
120	20240115	182200	78572210	2860	2860	2860	2860	0
121	20240115	182100	78572210	2860	2860	2860	2860	0
122	20240115	182000	78572210	2860	2860	2860	2860	708
123	20240115	181900	78572210	2860	2860	2860	2860	0
124	20240115	181800	78572210	2860	2860	2860	2860	0
125	20240115	181700	78572210	2860	2860	2860	2860	0
126	20240115	181600	78572210	2860	2860	2860	2860	0
127	20240115	181500	78572210	2860	2860	2860	2860	0
128	20240115	181400	78572210	2860	2860	2860	2860	0
129	20240115	181300	78572210	2860	2860	2860	2860	0
130	20240115	181200	78572210	2860	2860	2860	2860	0
131	20240115	181100	78572210	2860	2860	2860	2860	0
132	20240115	181000	78572210	2860	2860	2860	2860	0
133	20240115	180900	78572210	2860	2860	2860	2860	0
134	20240115	180800	78572210	2860	2860	2860	2860	0
135	20240115	180700	78572210	2860	2860	2860	2860	0
136	20240115	180600	78572210	2860	2860	2860	2860	0
137	20240115	180500	78572210	2860	2860	2860	2860	0
138	20240115	180400	78572210	2860	2860	2860	2860	0
139	20240115	180300	78572210	2860	2860	2860	2860	0
140	20240115	180200	78572210	2860	2860	2860	2860	0
141	20240115	180100	78572210	2860	2860	2860	2860	0
142	20240115	180000	78572210	2860	2860	2860	2860	0
143	20240115	175900	78572210	2860	2860	2860	2860	0
144	20240115	175800	78572210	2860	2860	2860	2860	0
145	20240115	175700	78572210	2860	2860	2860	2860	0
146	20240115	175600	78572210	2860	2860	2860	2860	0
147	20240115	175500	78572210	2860	2860	2860	2860	0
148	20240115	175400	78572210	2860	2860	2860	2860	0
149	20240115	175300	78572210	2860	2860	2860	2860	0
150	20240115	175200	78572210	2860	2860	2860	2860	0
151	20240115	175100	78572210	2860	2860	2860	2860	0
152	20240115	175000	78572210	2860	2860	2860	2860	708
153	20240115	174900	78572210	2860	2860	2860	2860	0
154	20240115	174800	78572210	2860	2860	2860	2860	0
155	20240115	174700	78572210	2860	2860	2860	2860	0
156	20240115	174600	78572210	2860	2860	2860	2860	0
157	20240115	174500	78572210	2860	2860	2860	2860	0
158	20240115	174400	78572210	2860	2860	2860	2860	0
159	20240115	174300	78572210	2860	2860	2860	2860	0
160	20240115	174200	78572210	2860	2860	2860	2860	0
161	20240115	174100	78572210	2860	2860	2860	2860	0
162	20240115	174000	78572210	2860	2860	2860	2860	0
163	20240115	173900	78572210	2860	2860	2860	2860	0
164	20240115	173800	78572210	2860	2860	2860	2860	0
165	20240115	173700	78572210	2860	2860	2860	2860	0
166	20240115	173600	78572210	2860	2860	2860	2860	0
167	20240115	173500	78572210	2860	2860	2860	2860	0
168	20240115	173400	78572210	2860	2860	2860	2860	0
169	20240115	173300	78572210	2860	2860	2860	2860	0
170	20240115	173200	78572210	2860	2860	2860	2860	0
171	20240115	173100	78572210	2860	2860	2860	2860	0
172	20240115	173000	78572210	2860	2860	2860	2860	0
173	20240115	172900	78572210	2860	2860	2860	2860	0
174	20240115	172800	78572210	2860	2860	2860	2860	0
175	20240115	172700	78572210	2860	2860	2860	2860	0
176	20240115	172600	78572210	2860	2860	2860	2860	0
177	20240115	172500	78572210	2860	2860	2860	2860	0
178	20240115	172400	78572210	2860	2860	2860	2860	0
179	20240115	172300	78572210	2860	2860	2860	2860	0
180	20240115	172200	78572210	2860	2860	2860	2860	0
181	20240115	172100	78572210	2860	2860	2860	2860	0
182	20240115	172000	78572210	2860	2860	2860	2860	708
183	20240115	171900	78572210	2860	2860	2860	2860	0
184	20240115	171800	78572210	2860	2860	2860	2860	0
185	20240115	171700	78572210	2860	2860	2860	2860	0
186	20240115	171600	78572210	2860	2860	2860	2860	0
187	20240115	171500	78572210	2860	2860	2860	2860	0
188	20240115	171400	78572210	2860	2860	2860	2860	0
189	20240115	171300	78572210	2860	2860	2860	2860	0
190	20240115	171200	78572210	2860	2860	2860	2860	0
191	20240115	171100	78572210	2860	2860	2860	2860	0
192	20240115	171000	78572210	2860	2860	2860	2860	0
193	20240115	170900	78572210	2860	2860	2860	2860	0
194	20240115	170800	78572210	2860	2860	2860	2860	0
195	20240115	170700	78572210	2860	2860	2860	2860	0
196	20240115	170600	78572210	2860	2860	2860	2860	0
197	20240115	170500	78572210	2860	2860	2860	2860	0
198	20240115	170400	78572210	2860	2860	2860	2860	0
199	20240115	170300	78572210	2860	2860	2860	2860	0
200	20240115	170200	78572210	2860	2860	2860	2860	0
201	20240115	170100	78572210	2860	2860	2860	2860	0
202	20240115	170000	78572210	2860	2860	2860	2860	0
203	20240115	165900	78572210	2860	2860	2860	2860	0
204	20240115	165800	78572210	2860	2860	2860	2860	0
205	20240115	165700	78572210	2860	2860	2860	2860	0
206	20240115	165600	78572210	2860	2860	2860	2860	0
207	20240115	165500	78572210	2860	2860	2860	2860	0
208	20240115	165400	78572210	2860	2860	2860	2860	0
209	20240115	165300	78572210	2860	2860	2860	2860	0
210	20240115	165200	78572210	2860	2860	2860	2860	0
211	20240115	165100	78572210	2860	2860	2860	2860	0
212	20240115	165000	78572210	2860	2860	2860	2860	708
213	20240115	164900	78572210	2860	2860	2860	2860	0
214	20240115	164800	78572210	2860	2860	2860	2860	0
215	20240115	164700	78572210	2860	2860	2860	2860	0
216	20240115	164600	78572210	2860	2860	2860	2860	0
217	20240115	164500	78572210	2860	2860	2860	2860	0
218	20240115	164400	78572210	2860	2860	2860	2860	0
219	20240115	164300	78572210	2860	2860	2860	2860	0
220	20240115	164200	78572210	2860	2860	2860	2860	0
221	20240115	164100	78572210	2860	2860	2860	2860	0
222	20240115	164000	78572210	2860	2860	2860	2860	0
223	20240115	163900	78572210	2860	2860	2860	2860	0
224	20240115	163800	78572210	2860	2860	2860	2860	0
225	20240115	163700	78572210	2860	2860	2860	2860	0
226	20240115	163600	78572210	2860	2860	2860	2860	0
227	20240115	163500	78572210	2860	2860	2860	2860	0
228	20240115	163400	78572210	2860	2860	2860	2860	0
229	20240115	163300	78572210	2860	2860	2860	2860	0
230	20240115	163200	78572210	2860	2860	2860	2860	0
231	20240115	163100	78572210	2860	2860	2860	2860	0
232	20240115	163000	78572210	2860	2860	2860	2860	0
233	20240115	162900	78572210	2860	2860	2860	2860	0
234	20240115	162800	78572210	2860	2860	2860	2860	0
235	20240115	162700	78572210	2860	2860	2860	2860	0
236	20240115	162600	78572210	2860	2860	2860	2860	0
237	20240115	162500	78572210	2860	2860	2860	2860	0
238	20240115	162400	78572210	2860	2860	2860	2860	0
239	20240115	162300	78572210	2860	2860	2860	2860	0
240	20240115	162200	78572210	2860	2860	2860	2860	0
241	20240115	162100	78572210	2860	2860	2860	2860	0
242	20240115	162000	78572210	2860	2860	2860	2860	708
243	20240115	161900	78572210	2860	2860	2860	2860	0
244	20240115	161800	78572210	2860	2860	2860	2860	0
245	20240115	161700	78572210	2860	2860	2860	2860	0
246	20240115	161600	78572210	2860	2860	2860	2860	0
247	20240115	161500	78572210	2860	2860	2860	2860	0
248	20240115	161400	78572210	2860	2860	2860	2860	0
249	20240115	161300	78572210	2860	2860	2860	2860	0
250	20240115	161200	78572210	2860	2860	2860	2860	0
251	20240115	161100	78572210	2860	2860	2860	2860	0
252	20240115	161000	78572210	2860	2860	2860	2860	0
253	20240115	160900	78572210	2860	2860	2860	2860	0
254	20240115	160800	78572210	2860	2860	2860	2860	0
255	20240115	160700	78572210	2860	2860	2860	2860	0
256	20240115	160600	78572210	2860	2860	2860	2860	0
257	20240115	160500	78572210	2860	2860	2860	2860	0
258	20240115	160400	78572210	2860	2860	2860	2860	0
259	20240115	160300	78572210	2860	2860	2860	2860	0
260	20240115	160200	78572210	2860	2860	2860	2860	0
261	20240115	160100	78572210	2860	2860	2860	2860	0
262	20240115	160000	78572210	2860	2860	2860	2860	0
263	20240115	155900	78572210	2860	2860	2860	2860	0
264	20240115	155800	78572210	2860	2860	2860	2860	0
265	20240115	155700	78572210	2860	2860	2860	2860	0
266	20240115	155600	78572210	2860	2860	2860	2860	0
267	20240115	155500	78572210	2860	2860	2860	2860	0
268	20240115	155400	78572210	2860	2860	2860	2860	0
269	20240115	155300	78572210	2860	2860	2860	2860	0
270	20240115	155200	78572210	2860	2860	2860	2860	0
271	20240115	155100	78572210	2860	2860	2860	2860	0
272	20240115	155000	78572210	2860	2860	2860	2860	708
273	20240115	154900	78572210	2860	2860	2860	2860	0
274	20240115	154800	78572210	2860	2860	2860	2860	0
275	20240115	154700	78572210	2860	2860	2860	2860	0
276	20240115	154600	78572210	2860	2860	2860	2860	0
277	20240115	154500	78572210	2860	2860	2860	2860	0
278	20240115	154400	78572210	2860	2860	2860	2860	0
279	20240115	154300	78572210	2860	2860	2860	2860	0
280	20240115	154200	78572210	2860	2860	2860	2860	0
281	20240115	154100	78572210	2860	2860	2860	2860	0
282	20240115	154000	78572210	2860	2860	2860	2860	0
283	20240115	153900	78572210	2860	2860	2860	2860	0
284	20240115	153800	78572210	2860	2860	2860	2860	0
285	20240115	153700	78572210	2860	2860	2860	2860	0
286	20240115	153600	78572210	2860	2860	2860	2860	0
287	20240115	153500	78572210	2860	2860	2860	2860	0
288	20240115	153400	78572210	2860	2860	2860	2860	0
289	20240115	153300	78572210	2860	2860	2860	2860	0
290	20240115	153200	78572210	2860	2860	2860	2860	0
291	20240115	153100	78572210	2860	2860	2860	2860	0
292	20240115	153000	78572210	2860	2860	2860	2860	708
293	20240115	152900	76547330	2855	2855	2855	2855	0
294	20240115	152800	76547330	2855	2855	2855	2855	0
295	20240115	152700	76547330	2855	2855	2855	2855	0
296	20240115	152600	76547330	2855	2855	2855	2855	0
297	20240115	152500	76547330	2855	2855	2855	2855	0
298	20240115	152400	76547330	2855	2855	2855	2855	0
299	20240115	152300	76547330	2855	2855	2855	2855	0
300	20240115	152200	76547330	2855	2855	2855	2855	0
301	20240115	152100	76547330	2855	2855	2855	2855	0
302	20240115	152000	76547330	2855	2855	2855	2855	0
303	20240115	151900	76547330	2855	2855	2855	2855	1
304	20240115	151800	76544475	2855	2845	2855	2845	27
305	20240115	151700	76467640	2855	2855	2855	2855	2
306	20240115	151600	76461930	2845	2845	2845	2845	0
307	20240115	151500	76461930	2845	2845	2845	2845	100
308	20240115	151400	76177430	2845	2845	2845	2845	0
309	20240115	151300	76177430	2845	2845	2845	2845	0
310	20240115	151200	76177430	2845	2850	2850	2845	80
311	20240115	151100	75949535	2845	2845	2845	2845	0
312	20240115	151000	75949535	2845	2845	2845	2845	78
313	20240115	150900	75727625	2845	2845	2845	2845	1
314	20240115	150800	75724780	2850	2850	2850	2850	0
315	20240115	150700	75724780	2850	2850	2850	2850	5
316	20240115	150600	75710530	2850	2850	2850	2850	0
317	20240115	150500	75710530	2850	2850	2850	2850	4
318	20240115	150400	75699130	2850	2850	2850	2850	0
319	20240115	150300	75699130	2850	2850	2850	2850	300
320	20240115	150200	74844130	2850	2850	2850	2850	0
321	20240115	150100	74844130	2850	2850	2850	2850	0
322	20240115	150000	74844130	2850	2850	2850	2850	0
323	20240115	145900	74844130	2850	2845	2850	2845	200
324	20240115	145800	74274200	2845	2840	2845	2840	61
325	20240115	145700	74100660	2840	2840	2840	2840	0
326	20240115	145600	74100660	2840	2840	2840	2840	0
327	20240115	145500	74100660	2840	2840	2840	2840	0
328	20240115	145400	74100660	2840	2840	2840	2840	0
329	20240115	145300	74100660	2840	2840	2840	2840	0
330	20240115	145200	74100660	2840	2840	2840	2840	0
331	20240115	145100	74100660	2840	2840	2840	2840	0
332	20240115	145000	74100660	2840	2840	2840	2840	33
333	20240115	144900	74006940	2840	2840	2840	2840	1
334	20240115	144800	74004100	2845	2845	2845	2845	0
335	20240115	144700	74004100	2845	2845	2845	2845	0
336	20240115	144600	74004100	2845	2845	2845	2845	0
337	20240115	144500	74004100	2845	2845	2845	2845	0
338	20240115	144400	74004100	2845	2845	2845	2845	109
339	20240115	144300	73693995	2850	2850	2850	2850	0
340	20240115	144200	73693995	2850	2850	2850	2850	0
341	20240115	144100	73693995	2850	2850	2850	2850	2
342	20240115	144000	73688295	2835	2835	2835	2835	175
343	20240115	143900	73192170	2835	2840	2840	2835	18
344	20240115	143800	73141120	2835	2835	2835	2835	0
345	20240115	143700	73141120	2835	2835	2835	2835	0
346	20240115	143600	73141120	2835	2835	2835	2835	0
347	20240115	143500	73141120	2835	2835	2835	2835	0
348	20240115	143400	73141120	2835	2850	2850	2835	1699
349	20240115	143300	68321635	2855	2855	2855	2855	0
350	20240115	143200	68321635	2855	2855	2855	2855	0
351	20240115	143100	68321635	2855	2855	2855	2855	0
352	20240115	143000	68321635	2855	2855	2855	2855	0
353	20240115	142900	68321635	2855	2855	2855	2855	0
354	20240115	142800	68321635	2855	2850	2855	2850	114
355	20240115	142700	67996180	2850	2850	2850	2850	0
356	20240115	142600	67996180	2850	2850	2850	2850	0
357	20240115	142500	67996180	2850	2850	2850	2850	0
358	20240115	142400	67996180	2850	2850	2850	2850	0
359	20240115	142300	67996180	2850	2850	2850	2850	0
360	20240115	142200	67996180	2850	2850	2850	2850	0
361	20240115	142100	67996180	2850	2850	2850	2850	93
362	20240115	142000	67731130	2850	2850	2850	2850	0
363	20240115	141900	67731130	2850	2850	2850	2850	0
364	20240115	141800	67731130	2850	2850	2850	2850	0
365	20240115	141700	67731130	2850	2850	2850	2850	0
366	20240115	141600	67731130	2850	2850	2850	2850	0
367	20240115	141500	67731130	2850	2850	2850	2850	0
368	20240115	141400	67731130	2850	2850	2850	2850	0
369	20240115	141300	67731130	2850	2850	2850	2850	0
370	20240115	141200	67731130	2850	2850	2850	2850	49
371	20240115	141100	67591480	2850	2850	2850	2850	0
372	20240115	141000	67591480	2850	2850	2850	2850	0
373	20240115	140900	67591480	2850	2850	2850	2850	0
374	20240115	140800	67591480	2850	2850	2850	2850	0
375	20240115	140700	67591480	2850	2850	2850	2850	0
376	20240115	140600	67591480	2850	2850	2850	2850	0
377	20240115	140500	67591480	2850	2850	2850	2850	0
378	20240115	140400	67591480	2850	2850	2850	2850	0
379	20240115	140300	67591480	2850	2850	2850	2850	100
380	20240115	140200	67306480	2860	2860	2860	2860	0
381	20240115	140100	67306480	2860	2860	2860	2860	0
382	20240115	140000	67306480	2860	2860	2860	2860	0
383	20240115	135900	67306480	2860	2860	2860	2860	1
384	20240115	135800	67303620	2850	2850	2850	2850	0
385	20240115	135700	67303620	2850	2850	2850	2850	0
386	20240115	135600	67303620	2850	2850	2850	2850	0
387	20240115	135500	67303620	2850	2850	2850	2850	0
388	20240115	135400	67303620	2850	2850	2850	2850	0
389	20240115	135300	67303620	2850	2850	2850	2850	0
390	20240115	135200	67303620	2850	2850	2850	2850	0
391	20240115	135100	67303620	2850	2850	2850	2850	0
392	20240115	135000	67303620	2850	2850	2850	2850	0
393	20240115	134900	67303620	2850	2850	2850	2850	0
394	20240115	134800	67303620	2850	2850	2850	2850	0
395	20240115	134700	67303620	2850	2850	2850	2850	0
396	20240115	134600	67303620	2850	2850	2850	2850	0
397	20240115	134500	67303620	2850	2850	2850	2850	0
398	20240115	134400	67303620	2850	2850	2850	2850	0
399	20240115	134300	67303620	2850	2850	2850	2850	0
400	20240115	134200	67303620	2850	2855	2855	2850	1600
401	20240115	134100	62743045	2860	2860	2860	2860	0
402	20240115	134000	62743045	2860	2860	2860	2860	3
403	20240115	133900	62734465	2860	2860	2860	2860	20
404	20240115	133800	62677265	2865	2865	2865	2865	0
405	20240115	133700	62677265	2865	2865	2865	2865	0
406	20240115	133600	62677265	2865	2865	2865	2865	0
407	20240115	133500	62677265	2865	2865	2865	2865	0
408	20240115	133400	62677265	2865	2865	2865	2865	0
409	20240115	133300	62677265	2865	2865	2865	2865	0
410	20240115	133200	62677265	2865	2865	2865	2865	0
411	20240115	133100	62677265	2865	2865	2865	2865	0
412	20240115	133000	62677265	2865	2865	2865	2865	0
413	20240115	132900	62677265	2865	2865	2865	2865	0
414	20240115	132800	62677265	2865	2865	2865	2865	0
415	20240115	132700	62677265	2865	2865	2865	2865	0
416	20240115	132600	62677265	2865	2865	2865	2865	0
417	20240115	132500	62677265	2865	2865	2865	2865	4
418	20240115	132400	62665805	2870	2870	2870	2870	2
419	20240115	132300	62660065	2870	2870	2870	2870	0
420	20240115	132200	62660065	2870	2870	2870	2870	0
421	20240115	132100	62660065	2870	2870	2870	2870	0
422	20240115	132000	62660065	2870	2870	2870	2870	0
423	20240115	131900	62660065	2870	2870	2870	2870	0
424	20240115	131800	62660065	2870	2870	2870	2870	0
425	20240115	131700	62660065	2870	2870	2870	2870	0
426	20240115	131600	62660065	2870	2870	2870	2870	0
427	20240115	131500	62660065	2870	2870	2870	2870	0
428	20240115	131400	62660065	2870	2870	2870	2870	0
429	20240115	131300	62660065	2870	2870	2870	2870	0
430	20240115	131200	62660065	2870	2870	2870	2870	0
431	20240115	131100	62660065	2870	2870	2870	2870	7
432	20240115	131000	62639975	2870	2870	2870	2870	0
433	20240115	130900	62639975	2870	2870	2870	2870	0
434	20240115	130800	62639975	2870	2870	2870	2870	200
435	20240115	130700	62065975	2870	2855	2870	2855	818
436	20240115	130600	59721755	2850	2850	2850	2850	0
437	20240115	130500	59721755	2850	2850	2850	2850	0
438	20240115	130400	59721755	2850	2850	2850	2850	0
439	20240115	130300	59721755	2850	2850	2850	2850	0
440	20240115	130200	59721755	2850	2850	2850	2850	0
441	20240115	130100	59721755	2850	2850	2850	2850	364
442	20240115	130000	58684355	2850	2850	2850	2850	5
443	20240115	125900	58670105	2840	2840	2840	2840	0
444	20240115	125800	58670105	2840	2840	2840	2840	0
445	20240115	125700	58670105	2840	2840	2840	2840	0
446	20240115	125600	58670105	2840	2840	2840	2840	0
447	20240115	125500	58670105	2840	2840	2840	2840	0
448	20240115	125400	58670105	2840	2840	2840	2840	1100
449	20240115	125300	55546105	2850	2850	2850	2850	0
450	20240115	125200	55546105	2850	2850	2850	2850	0
451	20240115	125100	55546105	2850	2845	2850	2845	7
452	20240115	125000	55526175	2845	2845	2845	2845	2
453	20240115	124900	55520485	2840	2840	2840	2840	0
454	20240115	124800	55520485	2840	2840	2840	2840	0
455	20240115	124700	55520485	2840	2840	2840	2840	100
456	20240115	124600	55236485	2845	2845	2845	2845	0
457	20240115	124500	55236485	2845	2845	2845	2845	0
458	20240115	124400	55236485	2845	2845	2845	2845	107
459	20240115	124300	54932070	2840	2840	2840	2835	523
460	20240115	124200	53446850	2840	2840	2840	2840	497
461	20240115	124100	52035370	2850	2850	2850	2850	0
462	20240115	124000	52035370	2850	2850	2850	2850	0
463	20240115	123900	52035370	2850	2850	2850	2850	0
464	20240115	123800	52035370	2850	2850	2850	2850	335
465	20240115	123700	51080620	2850	2850	2850	2850	0
466	20240115	123600	51080620	2850	2850	2850	2850	0
467	20240115	123500	51080620	2850	2850	2850	2850	0
468	20240115	123400	51080620	2850	2850	2850	2850	0
469	20240115	123300	51080620	2850	2850	2850	2850	0
470	20240115	123200	51080620	2850	2850	2850	2850	0
471	20240115	123100	51080620	2850	2850	2850	2850	0
472	20240115	123000	51080620	2850	2850	2850	2850	0
473	20240115	122900	51080620	2850	2850	2850	2850	0
474	20240115	122800	51080620	2850	2850	2850	2850	0
475	20240115	122700	51080620	2850	2850	2850	2850	0
476	20240115	122600	51080620	2850	2845	2850	2845	3
477	20240115	122500	51072080	2845	2845	2845	2845	0
478	20240115	122400	51072080	2845	2845	2845	2845	91
479	20240115	122300	50813185	2845	2845	2845	2845	0
480	20240115	122200	50813185	2845	2845	2845	2845	0
481	20240115	122100	50813185	2845	2845	2845	2845	0
482	20240115	122000	50813185	2845	2845	2845	2845	0
483	20240115	121900	50813185	2845	2845	2845	2845	0
484	20240115	121800	50813185	2845	2845	2845	2845	4
485	20240115	121700	50801805	2845	2845	2845	2845	301
486	20240115	121600	49945460	2845	2850	2850	2845	69
487	20240115	121500	49749145	2845	2845	2845	2845	18
488	20240115	121400	49697935	2845	2845	2845	2845	336
489	20240115	121300	48742015	2845	2845	2845	2845	0
490	20240115	121200	48742015	2845	2845	2845	2845	0
491	20240115	121100	48742015	2845	2845	2845	2845	0
492	20240115	121000	48742015	2845	2845	2845	2845	2
493	20240115	120900	48736325	2830	2830	2830	2830	0
494	20240115	120800	48736325	2830	2830	2830	2830	0
495	20240115	120700	48736325	2830	2830	2830	2830	0
496	20240115	120600	48736325	2830	2830	2830	2830	0
497	20240115	120500	48736325	2830	2830	2830	2830	0
498	20240115	120400	48736325	2830	2830	2830	2830	0
499	20240115	120300	48736325	2830	2830	2830	2830	0
500	20240115	120200	48736325	2830	2830	2830	2830	0
501	20240115	120100	48736325	2830	2830	2830	2830	0
502	20240115	120000	48736325	2830	2830	2830	2830	0
503	20240115	115900	48736325	2830	2830	2830	2830	0
504	20240115	115800	48736325	2830	2830	2830	2830	0
505	20240115	115700	48736325	2830	2830	2830	2830	0
506	20240115	115600	48736325	2830	2835	2835	2830	2000
507	20240115	115500	43074065	2835	2835	2835	2835	0
508	20240115	115400	43074065	2835	2835	2835	2835	0
509	20240115	115300	43074065	2835	2840	2840	2835	1500
510	20240115	115200	38821315	2840	2840	2840	2840	0
511	20240115	115100	38821315	2840	2840	2840	2840	0
512	20240115	115000	38821315	2840	2840	2840	2840	27
513	20240115	114900	38744635	2850	2850	2850	2850	0
514	20240115	114800	38744635	2850	2850	2850	2850	35
515	20240115	114700	38644885	2850	2850	2850	2850	0
516	20240115	114600	38644885	2850	2850	2850	2850	0
517	20240115	114500	38644885	2850	2850	2850	2850	0
518	20240115	114400	38644885	2850	2850	2850	2850	0
519	20240115	114300	38644885	2850	2850	2850	2850	0
520	20240115	114200	38644885	2850	2850	2850	2850	0
521	20240115	114100	38644885	2850	2850	2850	2850	0
522	20240115	114000	38644885	2850	2850	2850	2850	20
523	20240115	113900	38587885	2850	2850	2850	2850	0
524	20240115	113800	38587885	2850	2850	2850	2850	0
525	20240115	113700	38587885	2850	2850	2850	2850	0
526	20240115	113600	38587885	2850	2850	2850	2850	0
527	20240115	113500	38587885	2850	2835	2850	2835	152
528	20240115	113400	38156935	2835	2835	2835	2835	0
529	20240115	113300	38156935	2835	2835	2835	2835	0
530	20240115	113200	38156935	2835	2835	2835	2835	0
531	20240115	113100	38156935	2835	2835	2835	2835	0
532	20240115	113000	38156935	2835	2835	2835	2835	697
533	20240115	112900	36180940	2835	2835	2835	2835	0
534	20240115	112800	36180940	2835	2835	2835	2835	0
535	20240115	112700	36180940	2835	2835	2835	2835	0
536	20240115	112600	36180940	2835	2835	2835	2835	200
537	20240115	112500	35613940	2835	2835	2835	2835	0
538	20240115	112400	35613940	2835	2835	2835	2835	0
539	20240115	112300	35613940	2835	2835	2835	2835	533
540	20240115	112200	34102885	2840	2840	2840	2840	217
541	20240115	112100	33486605	2850	2850	2850	2850	0
542	20240115	112000	33486605	2850	2850	2850	2850	0
543	20240115	111900	33486605	2850	2850	2850	2850	0
544	20240115	111800	33486605	2850	2850	2850	2850	100
545	20240115	111700	33201605	2850	2850	2850	2850	0
546	20240115	111600	33201605	2850	2850	2850	2850	10
547	20240115	111500	33173105	2850	2850	2850	2850	1
548	20240115	111400	33170255	2850	2850	2850	2850	5
549	20240115	111300	33156005	2850	2850	2850	2850	0
550	20240115	111200	33156005	2850	2850	2850	2850	5
551	20240115	111100	33141755	2850	2850	2850	2850	50
552	20240115	111000	32999255	2855	2855	2855	2855	0
553	20240115	110900	32999255	2855	2855	2855	2855	0
554	20240115	110800	32999255	2855	2855	2855	2855	0
555	20240115	110700	32999255	2855	2855	2855	2855	1
556	20240115	110600	32996400	2855	2855	2855	2855	1
557	20240115	110500	32993545	2840	2840	2840	2840	0
558	20240115	110400	32993545	2840	2840	2840	2840	0
559	20240115	110300	32993545	2840	2840	2840	2840	0
560	20240115	110200	32993545	2840	2840	2840	2840	0
561	20240115	110100	32993545	2840	2840	2840	2840	0
562	20240115	110000	32993545	2840	2850	2850	2840	3
563	20240115	105900	32985015	2850	2850	2850	2850	0
564	20240115	105800	32985015	2850	2850	2850	2850	0
565	20240115	105700	32985015	2850	2850	2850	2850	0
566	20240115	105600	32985015	2850	2850	2850	2850	19
567	20240115	105500	32930865	2850	2850	2850	2850	0
568	20240115	105400	32930865	2850	2850	2850	2850	4
569	20240115	105300	32919465	2850	2850	2850	2850	4
570	20240115	105200	32908065	2850	2850	2850	2850	0
571	20240115	105100	32908065	2850	2850	2850	2850	85
572	20240115	105000	32665815	2850	2850	2850	2850	43
573	20240115	104900	32543265	2850	2850	2850	2850	0
574	20240115	104800	32543265	2850	2850	2850	2850	60
575	20240115	104700	32372265	2850	2850	2850	2850	13
576	20240115	104600	32335215	2850	2850	2850	2850	49
577	20240115	104500	32195565	2850	2850	2850	2850	0
578	20240115	104400	32195565	2850	2850	2850	2850	0
579	20240115	104300	32195565	2850	2850	2850	2850	2
580	20240115	104200	32189865	2850	2850	2850	2850	5
581	20240115	104100	32175615	2850	2850	2850	2850	0
582	20240115	104000	32175615	2850	2850	2850	2850	0
583	20240115	103900	32175615	2850	2850	2850	2850	2
584	20240115	103800	32169915	2840	2840	2840	2840	25
585	20240115	103700	32098915	2850	2850	2850	2850	50
586	20240115	103600	31956415	2855	2855	2855	2855	0
587	20240115	103500	31956415	2855	2855	2855	2855	1
588	20240115	103400	31953560	2850	2850	2850	2850	3
589	20240115	103300	31945010	2850	2850	2850	2850	0
590	20240115	103200	31945010	2850	2850	2850	2850	3
591	20240115	103100	31936460	2840	2840	2840	2840	10
592	20240115	103000	31908060	2850	2850	2850	2850	10
593	20240115	102900	31879560	2855	2855	2855	2855	0
594	20240115	102800	31879560	2855	2855	2855	2855	0
595	20240115	102700	31879560	2855	2855	2855	2855	0
596	20240115	102600	31879560	2855	2855	2855	2855	0
597	20240115	102500	31879560	2855	2855	2855	2855	0
598	20240115	102400	31879560	2855	2855	2855	2855	0
599	20240115	102300	31879560	2855	2855	2855	2855	0
600	20240115	102200	31879560	2855	2850	2855	2850	451
601	20240115	102100	30594200	2850	2850	2850	2850	20
602	20240115	102000	30537200	2850	2850	2850	2850	200
603	20240115	101900	29967200	2850	2850	2850	2850	335
604	20240115	101800	29012450	2840	2840	2840	2840	0
605	20240115	101700	29012450	2840	2840	2840	2840	34
606	20240115	101600	28915890	2835	2835	2835	2835	16
607	20240115	101500	28870530	2840	2840	2840	2840	530
608	20240115	101400	27365330	2835	2835	2835	2835	0
609	20240115	101300	27365330	2835	2835	2835	2835	0
610	20240115	101200	27365330	2835	2835	2835	2835	241
611	20240115	101100	26682095	2835	2835	2835	2835	1
612	20240115	101000	26679260	2835	2835	2835	2835	102
613	20240115	100900	26390090	2840	2840	2840	2840	0
614	20240115	100800	26390090	2840	2840	2840	2840	2
615	20240115	100700	26384410	2845	2845	2845	2845	1
616	20240115	100600	26381565	2845	2830	2845	2830	360
617	20240115	100500	25361960	2835	2840	2840	2835	317
618	20240115	100400	24462685	2845	2845	2845	2845	1
619	20240115	100300	24459840	2845	2845	2845	2845	0
620	20240115	100200	24459840	2845	2845	2845	2845	0
621	20240115	100100	24459840	2845	2845	2845	2845	3
622	20240115	100000	24451305	2845	2850	2850	2845	33
623	20240115	095900	24357260	2850	2850	2850	2850	0
624	20240115	095800	24357260	2850	2850	2850	2850	38
625	20240115	095700	24248960	2860	2860	2860	2860	0
626	20240115	095600	24248960	2860	2860	2860	2860	1
627	20240115	095500	24246100	2855	2855	2855	2855	0
628	20240115	095400	24246100	2855	2855	2855	2855	10
629	20240115	095300	24217550	2855	2855	2855	2855	0
630	20240115	095200	24217550	2855	2855	2855	2855	0
631	20240115	095100	24217550	2855	2855	2855	2855	1
632	20240115	095000	24214695	2855	2855	2855	2855	0
633	20240115	094900	24214695	2855	2855	2855	2855	1
634	20240115	094800	24211840	2855	2855	2855	2855	0
635	20240115	094700	24211840	2855	2855	2860	2855	5
636	20240115	094600	24197555	2855	2855	2855	2855	0
637	20240115	094500	24197555	2855	2855	2855	2855	0
638	20240115	094400	24197555	2855	2855	2855	2855	21
639	20240115	094300	24137600	2855	2855	2855	2855	1
640	20240115	094200	24134745	2855	2850	2855	2850	7
641	20240115	094100	24114790	2850	2850	2850	2850	30
642	20240115	094000	24029290	2850	2850	2850	2850	0
643	20240115	093900	24029290	2850	2850	2850	2850	0
644	20240115	093800	24029290	2850	2850	2850	2850	0
645	20240115	093700	24029290	2850	2850	2850	2850	22
646	20240115	093600	23966590	2850	2850	2850	2850	0
647	20240115	093500	23966590	2850	2835	2850	2835	34
648	20240115	093400	23870170	2845	2845	2845	2845	0
649	20240115	093300	23870170	2845	2845	2845	2845	0
650	20240115	093200	23870170	2845	2845	2845	2845	0
651	20240115	093100	23870170	2845	2845	2845	2845	8
652	20240115	093000	23847410	2850	2850	2850	2850	0
653	20240115	092900	23847410	2850	2850	2850	2850	0
654	20240115	092800	23847410	2850	2850	2850	2850	0
655	20240115	092700	23847410	2850	2850	2850	2850	0
656	20240115	092600	23847410	2850	2850	2850	2850	0
657	20240115	092500	23847410	2850	2850	2850	2850	6
658	20240115	092400	23830310	2845	2845	2845	2845	0
659	20240115	092300	23830310	2845	2845	2845	2845	450
660	20240115	092200	22550060	2845	2845	2845	2845	2
661	20240115	092100	22544370	2845	2825	2845	2820	229
662	20240115	092000	21896620	2825	2825	2825	2825	0
663	20240115	091900	21896620	2825	2825	2825	2825	0
664	20240115	091800	21896620	2825	2825	2825	2825	54
665	20240115	091700	21744070	2850	2850	2850	2850	0
666	20240115	091600	21744070	2850	2850	2850	2850	0
667	20240115	091500	21744070	2850	2850	2850	2850	0
668	20240115	091400	21744070	2850	2850	2850	2850	0
669	20240115	091300	21744070	2850	2850	2850	2850	1
670	20240115	091200	21741220	2850	2850	2850	2850	0
671	20240115	091100	21741220	2850	2850	2850	2850	0
672	20240115	091000	21741220	2850	2850	2850	2850	0
673	20240115	090900	21741220	2850	2850	2850	2850	0
674	20240115	090800	21741220	2850	2850	2850	2850	1
675	20240115	090700	21738370	2845	2845	2845	2845	150
676	20240115	090600	21311620	2845	2845	2845	2845	0
677	20240115	090500	21311620	2845	2830	2845	2815	1755
678	20240115	090400	16367310	2835	2835	2835	2835	200
679	20240115	090300	15800310	2835	2855	2855	2835	50
680	20240115	090200	15658360	2855	2840	2860	2835	1033
681	20240115	090100	12724030	2845	2865	2865	2845	2660
682	20240115	090000	5147945	2870	2850	2870	2850	1806