KissMeData/073010/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195100	166774655	2870	2870	2870	2870	202
3	20240108	195000	166774655	2870	2870	2870	2870	0
4	20240108	194900	166774655	2870	2870	2870	2870	0
5	20240108	194800	166774655	2870	2870	2870	2870	0
6	20240108	194700	166774655	2870	2870	2870	2870	0
7	20240108	194600	166774655	2870	2870	2870	2870	0
8	20240108	194500	166774655	2870	2870	2870	2870	0
9	20240108	194400	166774655	2870	2870	2870	2870	0
10	20240108	194300	166774655	2870	2870	2870	2870	0
11	20240108	194200	166774655	2870	2870	2870	2870	0
12	20240108	194100	166774655	2870	2870	2870	2870	0
13	20240108	194000	166774655	2870	2870	2870	2870	0
14	20240108	193900	166774655	2870	2870	2870	2870	0
15	20240108	193800	166774655	2870	2870	2870	2870	0
16	20240108	193700	166774655	2870	2870	2870	2870	0
17	20240108	193600	166774655	2870	2870	2870	2870	0
18	20240108	193500	166774655	2870	2870	2870	2870	0
19	20240108	193400	166774655	2870	2870	2870	2870	0
20	20240108	193300	166774655	2870	2870	2870	2870	0
21	20240108	193200	166774655	2870	2870	2870	2870	0
22	20240108	193100	166774655	2870	2870	2870	2870	0
23	20240108	193000	166774655	2870	2870	2870	2870	0
24	20240108	192900	166774655	2870	2870	2870	2870	0
25	20240108	192800	166774655	2870	2870	2870	2870	0
26	20240108	192700	166774655	2870	2870	2870	2870	0
27	20240108	192600	166774655	2870	2870	2870	2870	0
28	20240108	192500	166774655	2870	2870	2870	2870	0
29	20240108	192400	166774655	2870	2870	2870	2870	0
30	20240108	192300	166774655	2870	2870	2870	2870	0
31	20240108	192200	166774655	2870	2870	2870	2870	0
32	20240108	192100	166774655	2870	2870	2870	2870	202
33	20240108	192000	166774655	2870	2870	2870	2870	0
34	20240108	191900	166774655	2870	2870	2870	2870	0
35	20240108	191800	166774655	2870	2870	2870	2870	0
36	20240108	191700	166774655	2870	2870	2870	2870	0
37	20240108	191600	166774655	2870	2870	2870	2870	0
38	20240108	191500	166774655	2870	2870	2870	2870	0
39	20240108	191400	166774655	2870	2870	2870	2870	0
40	20240108	191300	166774655	2870	2870	2870	2870	0
41	20240108	191200	166774655	2870	2870	2870	2870	0
42	20240108	191100	166774655	2870	2870	2870	2870	0
43	20240108	191000	166774655	2870	2870	2870	2870	0
44	20240108	190900	166774655	2870	2870	2870	2870	0
45	20240108	190800	166774655	2870	2870	2870	2870	0
46	20240108	190700	166774655	2870	2870	2870	2870	0
47	20240108	190600	166774655	2870	2870	2870	2870	0
48	20240108	190500	166774655	2870	2870	2870	2870	0
49	20240108	190400	166774655	2870	2870	2870	2870	0
50	20240108	190300	166774655	2870	2870	2870	2870	0
51	20240108	190200	166774655	2870	2870	2870	2870	0
52	20240108	190100	166774655	2870	2870	2870	2870	0
53	20240108	190000	166774655	2870	2870	2870	2870	0
54	20240108	185900	166774655	2870	2870	2870	2870	0
55	20240108	185800	166774655	2870	2870	2870	2870	0
56	20240108	185700	166774655	2870	2870	2870	2870	0
57	20240108	185600	166774655	2870	2870	2870	2870	0
58	20240108	185500	166774655	2870	2870	2870	2870	0
59	20240108	185400	166774655	2870	2870	2870	2870	0
60	20240108	185300	166774655	2870	2870	2870	2870	0
61	20240108	185200	166774655	2870	2870	2870	2870	0
62	20240108	185100	166774655	2870	2870	2870	2870	202
63	20240108	185000	166774655	2870	2870	2870	2870	0
64	20240108	184900	166774655	2870	2870	2870	2870	0
65	20240108	184800	166774655	2870	2870	2870	2870	0
66	20240108	184700	166774655	2870	2870	2870	2870	0
67	20240108	184600	166774655	2870	2870	2870	2870	0
68	20240108	184500	166774655	2870	2870	2870	2870	0
69	20240108	184400	166774655	2870	2870	2870	2870	0
70	20240108	184300	166774655	2870	2870	2870	2870	0
71	20240108	184200	166774655	2870	2870	2870	2870	0
72	20240108	184100	166774655	2870	2870	2870	2870	0
73	20240108	184000	166774655	2870	2870	2870	2870	0
74	20240108	183900	166774655	2870	2870	2870	2870	0
75	20240108	183800	166774655	2870	2870	2870	2870	0
76	20240108	183700	166774655	2870	2870	2870	2870	0
77	20240108	183600	166774655	2870	2870	2870	2870	0
78	20240108	183500	166774655	2870	2870	2870	2870	0
79	20240108	183400	166774655	2870	2870	2870	2870	0
80	20240108	183300	166774655	2870	2870	2870	2870	0
81	20240108	183200	166774655	2870	2870	2870	2870	0
82	20240108	183100	166774655	2870	2870	2870	2870	0
83	20240108	183000	166774655	2870	2870	2870	2870	0
84	20240108	182900	166774655	2870	2870	2870	2870	0
85	20240108	182800	166774655	2870	2870	2870	2870	0
86	20240108	182700	166774655	2870	2870	2870	2870	0
87	20240108	182600	166774655	2870	2870	2870	2870	0
88	20240108	182500	166774655	2870	2870	2870	2870	0
89	20240108	182400	166774655	2870	2870	2870	2870	0
90	20240108	182300	166774655	2870	2870	2870	2870	0
91	20240108	182200	166774655	2870	2870	2870	2870	0
92	20240108	182100	166774655	2870	2870	2870	2870	202
93	20240108	182000	166774655	2870	2870	2870	2870	0
94	20240108	181900	166774655	2870	2870	2870	2870	0
95	20240108	181800	166774655	2870	2870	2870	2870	0
96	20240108	181700	166774655	2870	2870	2870	2870	0
97	20240108	181600	166774655	2870	2870	2870	2870	0
98	20240108	181500	166774655	2870	2870	2870	2870	0
99	20240108	181400	166774655	2870	2870	2870	2870	0
100	20240108	181300	166774655	2870	2870	2870	2870	0
101	20240108	181200	166774655	2870	2870	2870	2870	0
102	20240108	181100	166774655	2870	2870	2870	2870	0
103	20240108	181000	166774655	2870	2870	2870	2870	0
104	20240108	180900	166774655	2870	2870	2870	2870	0
105	20240108	180800	166774655	2870	2870	2870	2870	0
106	20240108	180700	166774655	2870	2870	2870	2870	0
107	20240108	180600	166774655	2870	2870	2870	2870	0
108	20240108	180500	166774655	2870	2870	2870	2870	0
109	20240108	180400	166774655	2870	2870	2870	2870	0
110	20240108	180300	166774655	2870	2870	2870	2870	0
111	20240108	180200	166774655	2870	2870	2870	2870	0
112	20240108	180100	166774655	2870	2870	2870	2870	0
113	20240108	180000	166774655	2870	2870	2870	2870	0
114	20240108	175900	166774655	2870	2870	2870	2870	0
115	20240108	175800	166774655	2870	2870	2870	2870	0
116	20240108	175700	166774655	2870	2870	2870	2870	0
117	20240108	175600	166774655	2870	2870	2870	2870	0
118	20240108	175500	166774655	2870	2870	2870	2870	0
119	20240108	175400	166774655	2870	2870	2870	2870	0
120	20240108	175300	166774655	2870	2870	2870	2870	0
121	20240108	175200	166774655	2870	2870	2870	2870	0
122	20240108	175100	166774655	2870	2870	2870	2870	202
123	20240108	175000	166774655	2870	2870	2870	2870	0
124	20240108	174900	166774655	2870	2870	2870	2870	0
125	20240108	174800	166774655	2870	2870	2870	2870	0
126	20240108	174700	166774655	2870	2870	2870	2870	0
127	20240108	174600	166774655	2870	2870	2870	2870	0
128	20240108	174500	166774655	2870	2870	2870	2870	0
129	20240108	174400	166774655	2870	2870	2870	2870	0
130	20240108	174300	166774655	2870	2870	2870	2870	0
131	20240108	174200	166774655	2870	2870	2870	2870	0
132	20240108	174100	166774655	2870	2870	2870	2870	0
133	20240108	174000	166774655	2870	2870	2870	2870	0
134	20240108	173900	166774655	2870	2870	2870	2870	0
135	20240108	173800	166774655	2870	2870	2870	2870	0
136	20240108	173700	166774655	2870	2870	2870	2870	0
137	20240108	173600	166774655	2870	2870	2870	2870	0
138	20240108	173500	166774655	2870	2870	2870	2870	0
139	20240108	173400	166774655	2870	2870	2870	2870	0
140	20240108	173300	166774655	2870	2870	2870	2870	0
141	20240108	173200	166774655	2870	2870	2870	2870	0
142	20240108	173100	166774655	2870	2870	2870	2870	0
143	20240108	173000	166774655	2870	2870	2870	2870	0
144	20240108	172900	166774655	2870	2870	2870	2870	0
145	20240108	172800	166774655	2870	2870	2870	2870	0
146	20240108	172700	166774655	2870	2870	2870	2870	0
147	20240108	172600	166774655	2870	2870	2870	2870	0
148	20240108	172500	166774655	2870	2870	2870	2870	0
149	20240108	172400	166774655	2870	2870	2870	2870	0
150	20240108	172300	166774655	2870	2870	2870	2870	0
151	20240108	172200	166774655	2870	2870	2870	2870	0
152	20240108	172100	166774655	2870	2870	2870	2870	202
153	20240108	172000	166774655	2870	2870	2870	2870	0
154	20240108	171900	166774655	2870	2870	2870	2870	0
155	20240108	171800	166774655	2870	2870	2870	2870	0
156	20240108	171700	166774655	2870	2870	2870	2870	0
157	20240108	171600	166774655	2870	2870	2870	2870	0
158	20240108	171500	166774655	2870	2870	2870	2870	0
159	20240108	171400	166774655	2870	2870	2870	2870	0
160	20240108	171300	166774655	2870	2870	2870	2870	0
161	20240108	171200	166774655	2870	2870	2870	2870	0
162	20240108	171100	166774655	2870	2870	2870	2870	0
163	20240108	171000	166774655	2870	2870	2870	2870	0
164	20240108	170900	166774655	2870	2870	2870	2870	0
165	20240108	170800	166774655	2870	2870	2870	2870	0
166	20240108	170700	166774655	2870	2870	2870	2870	0
167	20240108	170600	166774655	2870	2870	2870	2870	0
168	20240108	170500	166774655	2870	2870	2870	2870	0
169	20240108	170400	166774655	2870	2870	2870	2870	0
170	20240108	170300	166774655	2870	2870	2870	2870	0
171	20240108	170200	166774655	2870	2870	2870	2870	0
172	20240108	170100	166774655	2870	2870	2870	2870	0
173	20240108	170000	166774655	2870	2870	2870	2870	0
174	20240108	165900	166774655	2870	2870	2870	2870	0
175	20240108	165800	166774655	2870	2870	2870	2870	0
176	20240108	165700	166774655	2870	2870	2870	2870	0
177	20240108	165600	166774655	2870	2870	2870	2870	0
178	20240108	165500	166774655	2870	2870	2870	2870	0
179	20240108	165400	166774655	2870	2870	2870	2870	0
180	20240108	165300	166774655	2870	2870	2870	2870	0
181	20240108	165200	166774655	2870	2870	2870	2870	0
182	20240108	165100	166774655	2870	2870	2870	2870	202
183	20240108	165000	166774655	2870	2870	2870	2870	0
184	20240108	164900	166774655	2870	2870	2870	2870	0
185	20240108	164800	166774655	2870	2870	2870	2870	0
186	20240108	164700	166774655	2870	2870	2870	2870	0
187	20240108	164600	166774655	2870	2870	2870	2870	0
188	20240108	164500	166774655	2870	2870	2870	2870	0
189	20240108	164400	166774655	2870	2870	2870	2870	0
190	20240108	164300	166774655	2870	2870	2870	2870	0
191	20240108	164200	166774655	2870	2870	2870	2870	0
192	20240108	164100	166774655	2870	2870	2870	2870	0
193	20240108	164000	166774655	2870	2870	2870	2870	0
194	20240108	163900	166774655	2870	2870	2870	2870	0
195	20240108	163800	166774655	2870	2870	2870	2870	0
196	20240108	163700	166774655	2870	2870	2870	2870	0
197	20240108	163600	166774655	2870	2870	2870	2870	0
198	20240108	163500	166774655	2870	2870	2870	2870	0
199	20240108	163400	166774655	2870	2870	2870	2870	0
200	20240108	163300	166774655	2870	2870	2870	2870	0
201	20240108	163200	166774655	2870	2870	2870	2870	0
202	20240108	163100	166774655	2870	2870	2870	2870	0
203	20240108	163000	166774655	2870	2870	2870	2870	0
204	20240108	162900	166774655	2870	2870	2870	2870	0
205	20240108	162800	166774655	2870	2870	2870	2870	0
206	20240108	162700	166774655	2870	2870	2870	2870	0
207	20240108	162600	166774655	2870	2870	2870	2870	0
208	20240108	162500	166774655	2870	2870	2870	2870	0
209	20240108	162400	166774655	2870	2870	2870	2870	0
210	20240108	162300	166774655	2870	2870	2870	2870	0
211	20240108	162200	166774655	2870	2870	2870	2870	0
212	20240108	162100	166774655	2870	2870	2870	2870	202
213	20240108	162000	166774655	2870	2870	2870	2870	0
214	20240108	161900	166774655	2870	2870	2870	2870	0
215	20240108	161800	166774655	2870	2870	2870	2870	0
216	20240108	161700	166774655	2870	2870	2870	2870	0
217	20240108	161600	166774655	2870	2870	2870	2870	0
218	20240108	161500	166774655	2870	2870	2870	2870	0
219	20240108	161400	166774655	2870	2870	2870	2870	0
220	20240108	161300	166774655	2870	2870	2870	2870	0
221	20240108	161200	166774655	2870	2870	2870	2870	0
222	20240108	161100	166774655	2870	2870	2870	2870	0
223	20240108	161000	166774655	2870	2870	2870	2870	0
224	20240108	160900	166774655	2870	2870	2870	2870	0
225	20240108	160800	166774655	2870	2870	2870	2870	0
226	20240108	160700	166774655	2870	2870	2870	2870	0
227	20240108	160600	166774655	2870	2870	2870	2870	0
228	20240108	160500	166774655	2870	2870	2870	2870	0
229	20240108	160400	166774655	2870	2870	2870	2870	0
230	20240108	160300	166774655	2870	2870	2870	2870	0
231	20240108	160200	166774655	2870	2870	2870	2870	0
232	20240108	160100	166774655	2870	2870	2870	2870	0
233	20240108	160000	166774655	2870	2870	2870	2870	0
234	20240108	155900	166774655	2870	2870	2870	2870	0
235	20240108	155800	166774655	2870	2870	2870	2870	0
236	20240108	155700	166774655	2870	2870	2870	2870	0
237	20240108	155600	166774655	2870	2870	2870	2870	0
238	20240108	155500	166774655	2870	2870	2870	2870	0
239	20240108	155400	166774655	2870	2870	2870	2870	0
240	20240108	155300	166774655	2870	2870	2870	2870	0
241	20240108	155200	166774655	2870	2870	2870	2870	0
242	20240108	155100	166774655	2870	2870	2870	2870	202
243	20240108	155000	166774655	2870	2870	2870	2870	0
244	20240108	154900	166774655	2870	2870	2870	2870	0
245	20240108	154800	166774655	2870	2870	2870	2870	0
246	20240108	154700	166774655	2870	2870	2870	2870	0
247	20240108	154600	166774655	2870	2870	2870	2870	0
248	20240108	154500	166774655	2870	2870	2870	2870	0
249	20240108	154400	166774655	2870	2870	2870	2870	0
250	20240108	154300	166774655	2870	2870	2870	2870	0
251	20240108	154200	166774655	2870	2870	2870	2870	0
252	20240108	154100	166774655	2870	2870	2870	2870	0
253	20240108	154000	166774655	2870	2870	2870	2870	0
254	20240108	153900	166774655	2870	2870	2870	2870	0
255	20240108	153800	166774655	2870	2870	2870	2870	0
256	20240108	153700	166774655	2870	2870	2870	2870	0
257	20240108	153600	166774655	2870	2870	2870	2870	0
258	20240108	153500	166774655	2870	2870	2870	2870	0
259	20240108	153400	166774655	2870	2870	2870	2870	0
260	20240108	153300	166774655	2870	2870	2870	2870	0
261	20240108	153200	166774655	2870	2870	2870	2870	0
262	20240108	153100	166774655	2870	2870	2870	2870	0
263	20240108	153000	166774655	2870	2870	2870	2870	202
264	20240108	152900	166194915	2840	2840	2840	2840	0
265	20240108	152800	166194915	2840	2840	2840	2840	0
266	20240108	152700	166194915	2840	2840	2840	2840	0
267	20240108	152600	166194915	2840	2840	2840	2840	0
268	20240108	152500	166194915	2840	2840	2840	2840	0
269	20240108	152400	166194915	2840	2840	2840	2840	0
270	20240108	152300	166194915	2840	2840	2840	2840	0
271	20240108	152200	166194915	2840	2840	2840	2840	0
272	20240108	152100	166194915	2840	2840	2840	2840	0
273	20240108	152000	166194915	2840	2840	2840	2840	0
274	20240108	151900	166194915	2840	2840	2840	2840	449
275	20240108	151800	164919755	2850	2850	2850	2850	20
276	20240108	151700	164862755	2850	2850	2850	2850	0
277	20240108	151600	164862755	2850	2850	2850	2850	10
278	20240108	151500	164834255	2840	2855	2855	2840	28
279	20240108	151400	164754550	2840	2855	2855	2840	2358
280	20240108	151300	158045550	2845	2845	2845	2845	127
281	20240108	151200	157684235	2855	2855	2855	2855	3
282	20240108	151100	157675670	2855	2855	2855	2855	2
283	20240108	151000	157669960	2855	2850	2855	2850	670
284	20240108	150900	155760410	2850	2850	2850	2850	0
285	20240108	150800	155760410	2850	2850	2850	2850	0
286	20240108	150700	155760410	2850	2850	2850	2850	0
287	20240108	150600	155760410	2850	2850	2850	2850	0
288	20240108	150500	155760410	2850	2850	2850	2850	0
289	20240108	150400	155760410	2850	2850	2850	2850	110
290	20240108	150300	155446910	2845	2845	2845	2845	0
291	20240108	150200	155446910	2845	2845	2845	2845	0
292	20240108	150100	155446910	2845	2845	2845	2845	0
293	20240108	150000	155446910	2845	2845	2845	2845	20
294	20240108	145900	155390010	2845	2845	2845	2845	0
295	20240108	145800	155390010	2845	2845	2845	2845	0
296	20240108	145700	155390010	2845	2845	2845	2845	130
297	20240108	145600	155020160	2845	2845	2845	2845	0
298	20240108	145500	155020160	2845	2845	2845	2845	0
299	20240108	145400	155020160	2845	2845	2845	2845	0
300	20240108	145300	155020160	2845	2845	2845	2845	0
301	20240108	145200	155020160	2845	2845	2845	2845	0
302	20240108	145100	155020160	2845	2845	2845	2845	124
303	20240108	145000	154667380	2845	2845	2845	2845	41
304	20240108	144900	154550735	2850	2850	2850	2850	0
305	20240108	144800	154550735	2850	2850	2850	2850	0
306	20240108	144700	154550735	2850	2850	2850	2850	0
307	20240108	144600	154550735	2850	2850	2850	2850	0
308	20240108	144500	154550735	2850	2850	2850	2850	0
309	20240108	144400	154550735	2850	2850	2850	2850	0
310	20240108	144300	154550735	2850	2850	2850	2850	0
311	20240108	144200	154550735	2850	2850	2850	2850	0
312	20240108	144100	154550735	2850	2850	2850	2850	1
313	20240108	144000	154547885	2845	2845	2845	2845	0
314	20240108	143900	154547885	2845	2845	2845	2845	0
315	20240108	143800	154547885	2845	2845	2845	2845	0
316	20240108	143700	154547885	2845	2845	2845	2845	505
317	20240108	143600	153111160	2840	2840	2840	2840	0
318	20240108	143500	153111160	2840	2840	2840	2840	0
319	20240108	143400	153111160	2840	2840	2840	2840	0
320	20240108	143300	153111160	2840	2840	2840	2840	0
321	20240108	143200	153111160	2840	2840	2840	2840	700
322	20240108	143100	151123160	2850	2850	2850	2850	0
323	20240108	143000	151123160	2850	2850	2850	2850	0
324	20240108	142900	151123160	2850	2850	2850	2850	0
325	20240108	142800	151123160	2850	2850	2850	2850	0
326	20240108	142700	151123160	2850	2850	2850	2850	200
327	20240108	142600	150553160	2850	2850	2850	2850	100
328	20240108	142500	150268160	2840	2840	2840	2840	0
329	20240108	142400	150268160	2840	2840	2840	2840	0
330	20240108	142300	150268160	2840	2840	2840	2840	0
331	20240108	142200	150268160	2840	2840	2840	2840	0
332	20240108	142100	150268160	2840	2840	2840	2840	0
333	20240108	142000	150268160	2840	2840	2840	2840	0
334	20240108	141900	150268160	2840	2840	2840	2840	0
335	20240108	141800	150268160	2840	2840	2840	2840	1463
336	20240108	141700	146113240	2840	2840	2840	2840	0
337	20240108	141600	146113240	2840	2840	2840	2840	0
338	20240108	141500	146113240	2840	2840	2840	2840	0
339	20240108	141400	146113240	2840	2840	2840	2840	0
340	20240108	141300	146113240	2840	2845	2845	2840	340
341	20240108	141200	145146305	2840	2840	2840	2840	0
342	20240108	141100	145146305	2840	2840	2840	2840	0
343	20240108	141000	145146305	2840	2840	2840	2840	0
344	20240108	140900	145146305	2840	2845	2845	2840	219
345	20240108	140800	144523650	2845	2845	2845	2845	0
346	20240108	140700	144523650	2845	2845	2845	2845	70
347	20240108	140600	144324500	2845	2845	2845	2845	0
348	20240108	140500	144324500	2845	2845	2845	2845	0
349	20240108	140400	144324500	2845	2845	2845	2845	312
350	20240108	140300	143436860	2850	2850	2850	2850	0
351	20240108	140200	143436860	2850	2850	2850	2850	0
352	20240108	140100	143436860	2850	2850	2850	2850	0
353	20240108	140000	143436860	2850	2850	2850	2850	0
354	20240108	135900	143436860	2850	2850	2850	2850	0
355	20240108	135800	143436860	2850	2850	2850	2850	0
356	20240108	135700	143436860	2850	2850	2850	2850	0
357	20240108	135600	143436860	2850	2850	2850	2850	0
358	20240108	135500	143436860	2850	2850	2850	2850	0
359	20240108	135400	143436860	2850	2850	2850	2850	0
360	20240108	135300	143436860	2850	2850	2850	2850	0
361	20240108	135200	143436860	2850	2850	2850	2850	0
362	20240108	135100	143436860	2850	2850	2850	2850	0
363	20240108	135000	143436860	2850	2850	2850	2850	0
364	20240108	134900	143436860	2850	2850	2850	2850	0
365	20240108	134800	143436860	2850	2850	2850	2850	0
366	20240108	134700	143436860	2850	2850	2850	2850	0
367	20240108	134600	143436860	2850	2850	2850	2850	0
368	20240108	134500	143436860	2850	2850	2850	2850	0
369	20240108	134400	143436860	2850	2850	2850	2850	0
370	20240108	134300	143436860	2850	2850	2850	2850	0
371	20240108	134200	143436860	2850	2850	2850	2850	0
372	20240108	134100	143436860	2850	2850	2850	2850	0
373	20240108	134000	143436860	2850	2850	2850	2850	0
374	20240108	133900	143436860	2850	2850	2850	2850	0
375	20240108	133800	143436860	2850	2850	2850	2850	1
376	20240108	133700	143434010	2840	2840	2840	2840	25
377	20240108	133600	143363010	2850	2850	2850	2850	1
378	20240108	133500	143360160	2850	2850	2850	2850	0
379	20240108	133400	143360160	2850	2850	2850	2850	0
380	20240108	133300	143360160	2850	2850	2850	2850	0
381	20240108	133200	143360160	2850	2850	2850	2850	0
382	20240108	133100	143360160	2850	2850	2850	2850	2
383	20240108	133000	143354460	2840	2840	2840	2840	0
384	20240108	132900	143354460	2840	2845	2845	2840	1809
385	20240108	132800	138214910	2845	2845	2845	2845	0
386	20240108	132700	138214910	2845	2845	2845	2845	0
387	20240108	132600	138214910	2845	2845	2845	2845	0
388	20240108	132500	138214910	2845	2845	2845	2845	0
389	20240108	132400	138214910	2845	2845	2845	2845	200
390	20240108	132300	137645910	2845	2845	2845	2845	0
391	20240108	132200	137645910	2845	2845	2845	2845	0
392	20240108	132100	137645910	2845	2845	2845	2845	0
393	20240108	132000	137645910	2845	2845	2845	2845	0
394	20240108	131900	137645910	2845	2845	2845	2845	0
395	20240108	131800	137645910	2845	2845	2845	2845	0
396	20240108	131700	137645910	2845	2845	2845	2845	0
397	20240108	131600	137645910	2845	2845	2845	2845	0
398	20240108	131500	137645910	2845	2845	2845	2845	0
399	20240108	131400	137645910	2845	2845	2845	2845	1000
400	20240108	131300	134800910	2850	2850	2850	2850	0
401	20240108	131200	134800910	2850	2850	2850	2850	0
402	20240108	131100	134800910	2850	2850	2850	2850	10
403	20240108	131000	134772410	2855	2855	2855	2855	1
404	20240108	130900	134769555	2850	2850	2850	2850	0
405	20240108	130800	134769555	2850	2850	2850	2850	0
406	20240108	130700	134769555	2850	2850	2850	2850	121
407	20240108	130600	134424705	2855	2855	2855	2855	0
408	20240108	130500	134424705	2855	2855	2855	2855	0
409	20240108	130400	134424705	2855	2855	2855	2855	71
410	20240108	130300	134222000	2870	2870	2870	2870	0
411	20240108	130200	134222000	2870	2870	2870	2870	0
412	20240108	130100	134222000	2870	2870	2870	2870	0
413	20240108	130000	134222000	2870	2870	2870	2870	0
414	20240108	125900	134222000	2870	2870	2870	2870	0
415	20240108	125800	134222000	2870	2860	2870	2860	30
416	20240108	125700	134135910	2870	2870	2870	2870	0
417	20240108	125600	134135910	2870	2870	2870	2870	0
418	20240108	125500	134135910	2870	2870	2870	2870	0
419	20240108	125400	134135910	2870	2870	2870	2870	0
420	20240108	125300	134135910	2870	2870	2870	2870	0
421	20240108	125200	134135910	2870	2860	2870	2860	2
422	20240108	125100	134130180	2845	2845	2845	2845	0
423	20240108	125000	134130180	2845	2845	2845	2845	0
424	20240108	124900	134130180	2845	2845	2845	2845	0
425	20240108	124800	134130180	2845	2845	2845	2845	0
426	20240108	124700	134130180	2845	2845	2845	2845	0
427	20240108	124600	134130180	2845	2845	2845	2845	0
428	20240108	124500	134130180	2845	2845	2845	2845	100
429	20240108	124400	133845680	2870	2870	2870	2870	0
430	20240108	124300	133845680	2870	2870	2870	2870	0
431	20240108	124200	133845680	2870	2870	2870	2870	0
432	20240108	124100	133845680	2870	2845	2870	2845	182
433	20240108	124000	133327770	2850	2855	2855	2850	70
434	20240108	123900	133128260	2870	2865	2870	2865	2
435	20240108	123800	133122525	2870	2865	2870	2865	4
436	20240108	123700	133111055	2855	2855	2855	2855	548
437	20240108	123600	131546515	2855	2855	2855	2855	0
438	20240108	123500	131546515	2855	2855	2855	2855	0
439	20240108	123400	131546515	2855	2855	2855	2855	2
440	20240108	123300	131540805	2850	2850	2850	2850	132
441	20240108	123200	131164605	2850	2850	2850	2850	0
442	20240108	123100	131164605	2850	2850	2850	2850	0
443	20240108	123000	131164605	2850	2850	2850	2850	75
444	20240108	122900	130950855	2850	2850	2850	2850	0
445	20240108	122800	130950855	2850	2850	2850	2850	0
446	20240108	122700	130950855	2850	2855	2855	2850	268
447	20240108	122600	130186185	2855	2855	2855	2855	0
448	20240108	122500	130186185	2855	2855	2855	2855	0
449	20240108	122400	130186185	2855	2855	2855	2855	0
450	20240108	122300	130186185	2855	2855	2855	2855	2
451	20240108	122200	130180475	2855	2855	2855	2855	1
452	20240108	122100	130177620	2855	2855	2855	2855	0
453	20240108	122000	130177620	2855	2855	2855	2855	0
454	20240108	121900	130177620	2855	2855	2855	2855	0
455	20240108	121800	130177620	2855	2855	2855	2855	0
456	20240108	121700	130177620	2855	2855	2855	2855	237
457	20240108	121600	129500985	2855	2855	2855	2855	0
458	20240108	121500	129500985	2855	2855	2855	2855	0
459	20240108	121400	129500985	2855	2855	2855	2855	0
460	20240108	121300	129500985	2855	2855	2855	2855	0
461	20240108	121200	129500985	2855	2855	2855	2855	46
462	20240108	121100	129369655	2850	2850	2850	2850	97
463	20240108	121000	129093205	2855	2850	2855	2850	1275
464	20240108	120900	125457000	2845	2845	2845	2845	0
465	20240108	120800	125457000	2845	2845	2845	2845	0
466	20240108	120700	125457000	2845	2845	2845	2845	0
467	20240108	120600	125457000	2845	2845	2845	2845	0
468	20240108	120500	125457000	2845	2845	2845	2845	0
469	20240108	120400	125457000	2845	2845	2845	2845	0
470	20240108	120300	125457000	2845	2845	2845	2845	457
471	20240108	120200	124156835	2840	2840	2840	2840	0
472	20240108	120100	124156835	2840	2840	2840	2840	0
473	20240108	120000	124156835	2840	2840	2840	2840	0
474	20240108	115900	124156835	2840	2840	2840	2840	11
475	20240108	115800	124125595	2840	2840	2840	2840	77
476	20240108	115700	123906915	2845	2845	2845	2845	0
477	20240108	115600	123906915	2845	2845	2845	2845	0
478	20240108	115500	123906915	2845	2845	2845	2845	0
479	20240108	115400	123906915	2845	2845	2845	2845	543
480	20240108	115300	122362080	2845	2845	2845	2845	300
481	20240108	115200	121508580	2850	2850	2850	2850	0
482	20240108	115100	121508580	2850	2850	2850	2850	0
483	20240108	115000	121508580	2850	2850	2850	2850	17
484	20240108	114900	121460130	2850	2850	2850	2850	0
485	20240108	114800	121460130	2850	2850	2850	2850	0
486	20240108	114700	121460130	2850	2850	2850	2850	100
487	20240108	114600	121175130	2850	2850	2850	2850	110
488	20240108	114500	120861630	2855	2855	2855	2855	0
489	20240108	114400	120861630	2855	2855	2855	2855	0
490	20240108	114300	120861630	2855	2855	2855	2855	0
491	20240108	114200	120861630	2855	2855	2855	2855	0
492	20240108	114100	120861630	2855	2855	2855	2855	0
493	20240108	114000	120861630	2855	2855	2855	2855	100
494	20240108	113900	120576130	2855	2855	2855	2855	19
495	20240108	113800	120521885	2855	2855	2855	2855	22
496	20240108	113700	120459075	2855	2855	2855	2855	1
497	20240108	113600	120456220	2855	2855	2855	2855	0
498	20240108	113500	120456220	2855	2855	2855	2855	0
499	20240108	113400	120456220	2855	2845	2855	2845	3
500	20240108	113300	120447665	2855	2855	2855	2855	0
501	20240108	113200	120447665	2855	2855	2855	2855	0
502	20240108	113100	120447665	2855	2845	2855	2845	100
503	20240108	113000	120162175	2855	2855	2855	2855	0
504	20240108	112900	120162175	2855	2855	2855	2855	0
505	20240108	112800	120162175	2855	2855	2855	2855	0
506	20240108	112700	120162175	2855	2855	2855	2855	0
507	20240108	112600	120162175	2855	2855	2855	2855	0
508	20240108	112500	120162175	2855	2855	2855	2855	0
509	20240108	112400	120162175	2855	2845	2855	2835	1503
510	20240108	112300	115894615	2850	2850	2850	2850	2
511	20240108	112200	115888915	2845	2845	2845	2845	15
512	20240108	112100	115846240	2840	2840	2840	2840	0
513	20240108	112000	115846240	2840	2840	2840	2840	0
514	20240108	111900	115846240	2840	2840	2840	2840	389
515	20240108	111800	114741480	2845	2845	2845	2845	64
516	20240108	111700	114559400	2845	2850	2850	2845	1714
517	20240108	111600	109681645	2850	2850	2850	2850	0
518	20240108	111500	109681645	2850	2850	2850	2850	0
519	20240108	111400	109681645	2850	2850	2850	2850	1652
520	20240108	111300	104973445	2850	2850	2850	2850	0
521	20240108	111200	104973445	2850	2850	2850	2850	0
522	20240108	111100	104973445	2850	2850	2850	2850	6
523	20240108	111000	104956345	2850	2850	2855	2850	11
524	20240108	110900	104924985	2850	2855	2855	2850	40
525	20240108	110800	104810920	2850	2850	2850	2850	6
526	20240108	110700	104793820	2855	2850	2855	2850	8
527	20240108	110600	104771000	2850	2850	2850	2850	0
528	20240108	110500	104771000	2850	2850	2850	2850	0
529	20240108	110400	104771000	2850	2850	2850	2850	7
530	20240108	110300	104751050	2855	2855	2855	2855	1
531	20240108	110200	104748195	2855	2850	2870	2850	362
532	20240108	110100	103716390	2870	2860	2870	2860	14
533	20240108	110000	103676280	2870	2860	2870	2860	10
534	20240108	105900	103647630	2855	2855	2855	2855	0
535	20240108	105800	103647630	2855	2840	2855	2840	191
536	20240108	105700	103103440	2850	2845	2855	2835	5747
537	20240108	105600	86805035	2845	2845	2845	2845	1729
538	20240108	105500	81886030	2850	2850	2850	2850	2006
539	20240108	105400	76168930	2855	2855	2855	2855	347
540	20240108	105300	75178245	2855	2855	2855	2855	0
541	20240108	105200	75178245	2855	2855	2855	2855	0
542	20240108	105100	75178245	2855	2860	2860	2855	654
543	20240108	105000	73308865	2860	2860	2860	2860	0
544	20240108	104900	73308865	2860	2865	2865	2860	85
545	20240108	104800	73065710	2870	2870	2870	2870	0
546	20240108	104700	73065710	2870	2870	2870	2870	0
547	20240108	104600	73065710	2870	2870	2870	2870	0
548	20240108	104500	73065710	2870	2870	2870	2870	0
549	20240108	104400	73065710	2870	2870	2870	2870	0
550	20240108	104300	73065710	2870	2870	2870	2870	0
551	20240108	104200	73065710	2870	2870	2870	2870	2
552	20240108	104100	73059970	2870	2870	2870	2870	200
553	20240108	104000	72485970	2870	2870	2870	2870	0
554	20240108	103900	72485970	2870	2870	2870	2870	0
555	20240108	103800	72485970	2870	2870	2870	2870	0
556	20240108	103700	72485970	2870	2870	2870	2870	0
557	20240108	103600	72485970	2870	2870	2870	2870	0
558	20240108	103500	72485970	2870	2870	2870	2870	0
559	20240108	103400	72485970	2870	2870	2870	2870	0
560	20240108	103300	72485970	2870	2870	2870	2870	19
561	20240108	103200	72431440	2870	2870	2870	2870	0
562	20240108	103100	72431440	2870	2870	2870	2870	24
563	20240108	103000	72362560	2865	2865	2865	2865	0
564	20240108	102900	72362560	2865	2865	2865	2865	0
565	20240108	102800	72362560	2865	2865	2865	2865	0
566	20240108	102700	72362560	2865	2865	2865	2865	0
567	20240108	102600	72362560	2865	2865	2865	2865	0
568	20240108	102500	72362560	2865	2865	2865	2865	0
569	20240108	102400	72362560	2865	2865	2865	2865	0
570	20240108	102300	72362560	2865	2865	2865	2865	5
571	20240108	102200	72348235	2865	2865	2865	2865	50
572	20240108	102100	72204985	2860	2860	2860	2860	35
573	20240108	102000	72104885	2860	2860	2860	2860	0
574	20240108	101900	72104885	2860	2860	2860	2860	0
575	20240108	101800	72104885	2860	2860	2860	2860	369
576	20240108	101700	71049545	2860	2860	2860	2860	0
577	20240108	101600	71049545	2860	2860	2860	2860	473
578	20240108	101500	69696765	2855	2855	2855	2855	0
579	20240108	101400	69696765	2855	2855	2855	2855	4
580	20240108	101300	69685345	2855	2855	2855	2855	252
581	20240108	101200	68965885	2860	2860	2860	2860	0
582	20240108	101100	68965885	2860	2860	2860	2860	0
583	20240108	101000	68965885	2860	2860	2860	2860	500
584	20240108	100900	67535885	2855	2865	2865	2855	2164
585	20240108	100800	61348580	2865	2865	2865	2865	0
586	20240108	100700	61348580	2865	2865	2865	2865	0
587	20240108	100600	61348580	2865	2865	2865	2865	416
588	20240108	100500	60156740	2860	2860	2860	2860	0
589	20240108	100400	60156740	2860	2860	2860	2860	0
590	20240108	100300	60156740	2860	2870	2890	2860	1552
591	20240108	100200	55695190	2865	2865	2865	2865	14
592	20240108	100100	55655080	2865	2865	2865	2865	0
593	20240108	100000	55655080	2865	2865	2865	2860	219
594	20240108	095900	55028560	2865	2865	2865	2865	0
595	20240108	095800	55028560	2865	2865	2865	2865	0
596	20240108	095700	55028560	2865	2865	2865	2865	0
597	20240108	095600	55028560	2865	2860	2865	2860	312
598	20240108	095500	54136005	2860	2860	2860	2860	0
599	20240108	095400	54136005	2860	2860	2860	2860	0
600	20240108	095300	54136005	2860	2860	2860	2860	71
601	20240108	095200	53932945	2855	2855	2855	2855	0
602	20240108	095100	53932945	2855	2855	2855	2855	0
603	20240108	095000	53932945	2855	2855	2855	2855	0
604	20240108	094900	53932945	2855	2855	2855	2855	10
605	20240108	094800	53904395	2855	2855	2855	2855	13
606	20240108	094700	53867280	2850	2850	2850	2850	0
607	20240108	094600	53867280	2850	2850	2850	2850	0
608	20240108	094500	53867280	2850	2850	2850	2850	0
609	20240108	094400	53867280	2850	2850	2850	2850	553
610	20240108	094300	52291230	2845	2845	2845	2845	15
611	20240108	094200	52248555	2850	2850	2850	2850	1
612	20240108	094100	52245705	2850	2850	2850	2850	0
613	20240108	094000	52245705	2850	2845	2850	2845	14
614	20240108	093900	52205860	2850	2850	2850	2850	0
615	20240108	093800	52205860	2850	2850	2850	2850	16
616	20240108	093700	52160260	2850	2850	2850	2850	175
617	20240108	093600	51661510	2850	2850	2850	2850	36
618	20240108	093500	51558910	2850	2850	2850	2850	0
619	20240108	093400	51558910	2850	2850	2850	2850	0
620	20240108	093300	51558910	2850	2850	2850	2850	0
621	20240108	093200	51558910	2850	2845	2850	2845	375
622	20240108	093100	50492025	2845	2845	2845	2845	0
623	20240108	093000	50492025	2845	2845	2845	2845	3
624	20240108	092900	50483490	2845	2840	2845	2840	28
625	20240108	092800	50403960	2845	2840	2845	2840	278
626	20240108	092700	49614430	2840	2840	2840	2840	178
627	20240108	092600	49108910	2840	2840	2840	2840	0
628	20240108	092500	49108910	2840	2840	2840	2840	0
629	20240108	092400	49108910	2840	2840	2840	2835	10
630	20240108	092300	49080525	2840	2840	2840	2840	18
631	20240108	092200	49029405	2840	2835	2840	2830	1838
632	20240108	092100	43823685	2840	2840	2840	2840	81
633	20240108	092000	43593645	2840	2840	2840	2840	475
634	20240108	091900	42244645	2840	2840	2840	2840	1
635	20240108	091800	42241805	2840	2840	2840	2830	14
636	20240108	091700	42202145	2835	2835	2835	2835	5
637	20240108	091600	42187970	2835	2830	2835	2830	35
638	20240108	091500	42088910	2830	2830	2830	2830	490
639	20240108	091400	40702210	2830	2825	2830	2825	3619
640	20240108	091300	30472920	2825	2830	2830	2825	1228
641	20240108	091200	27003810	2825	2830	2830	2825	231
642	20240108	091100	26350330	2835	2835	2835	2835	345
643	20240108	091000	25372255	2840	2840	2840	2840	73
644	20240108	090900	25164935	2845	2845	2845	2840	624
645	20240108	090800	23390455	2855	2855	2855	2855	2
646	20240108	090700	23384745	2845	2840	2845	2835	3696
647	20240108	090600	12902890	2855	2855	2855	2855	8
648	20240108	090500	12880050	2840	2840	2840	2840	0
649	20240108	090400	12880050	2840	2855	2855	2840	1207
650	20240108	090300	9449900	2845	2865	2870	2845	1974
651	20240108	090200	3809670	2870	2870	2870	2870	19
652	20240108	090100	3755140	2870	2880	2880	2870	1222
653	20240108	090000	243065	2890	2895	2895	2890	84