KissMeData/067770/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	194700	92321200	2960	2960	2960	2960	320
3	20240103	194600	92321200	2960	2960	2960	2960	0
4	20240103	194500	92321200	2960	2960	2960	2960	0
5	20240103	194400	92321200	2960	2960	2960	2960	0
6	20240103	194300	92321200	2960	2960	2960	2960	0
7	20240103	194200	92321200	2960	2960	2960	2960	0
8	20240103	194100	92321200	2960	2960	2960	2960	0
9	20240103	194000	92321200	2960	2960	2960	2960	0
10	20240103	193900	92321200	2960	2960	2960	2960	0
11	20240103	193800	92321200	2960	2960	2960	2960	0
12	20240103	193700	92321200	2960	2960	2960	2960	0
13	20240103	193600	92321200	2960	2960	2960	2960	0
14	20240103	193500	92321200	2960	2960	2960	2960	0
15	20240103	193400	92321200	2960	2960	2960	2960	0
16	20240103	193300	92321200	2960	2960	2960	2960	0
17	20240103	193200	92321200	2960	2960	2960	2960	0
18	20240103	193100	92321200	2960	2960	2960	2960	0
19	20240103	193000	92321200	2960	2960	2960	2960	0
20	20240103	192900	92321200	2960	2960	2960	2960	0
21	20240103	192800	92321200	2960	2960	2960	2960	0
22	20240103	192700	92321200	2960	2960	2960	2960	0
23	20240103	192600	92321200	2960	2960	2960	2960	0
24	20240103	192500	92321200	2960	2960	2960	2960	0
25	20240103	192400	92321200	2960	2960	2960	2960	0
26	20240103	192300	92321200	2960	2960	2960	2960	0
27	20240103	192200	92321200	2960	2960	2960	2960	0
28	20240103	192100	92321200	2960	2960	2960	2960	0
29	20240103	192000	92321200	2960	2960	2960	2960	0
30	20240103	191900	92321200	2960	2960	2960	2960	0
31	20240103	191800	92321200	2960	2960	2960	2960	0
32	20240103	191700	92321200	2960	2960	2960	2960	320
33	20240103	191600	92321200	2960	2960	2960	2960	0
34	20240103	191500	92321200	2960	2960	2960	2960	0
35	20240103	191400	92321200	2960	2960	2960	2960	0
36	20240103	191300	92321200	2960	2960	2960	2960	0
37	20240103	191200	92321200	2960	2960	2960	2960	0
38	20240103	191100	92321200	2960	2960	2960	2960	0
39	20240103	191000	92321200	2960	2960	2960	2960	0
40	20240103	190900	92321200	2960	2960	2960	2960	0
41	20240103	190800	92321200	2960	2960	2960	2960	0
42	20240103	190700	92321200	2960	2960	2960	2960	0
43	20240103	190600	92321200	2960	2960	2960	2960	0
44	20240103	190500	92321200	2960	2960	2960	2960	0
45	20240103	190400	92321200	2960	2960	2960	2960	0
46	20240103	190300	92321200	2960	2960	2960	2960	0
47	20240103	190200	92321200	2960	2960	2960	2960	0
48	20240103	190100	92321200	2960	2960	2960	2960	0
49	20240103	190000	92321200	2960	2960	2960	2960	0
50	20240103	185900	92321200	2960	2960	2960	2960	0
51	20240103	185800	92321200	2960	2960	2960	2960	0
52	20240103	185700	92321200	2960	2960	2960	2960	0
53	20240103	185600	92321200	2960	2960	2960	2960	0
54	20240103	185500	92321200	2960	2960	2960	2960	0
55	20240103	185400	92321200	2960	2960	2960	2960	0
56	20240103	185300	92321200	2960	2960	2960	2960	0
57	20240103	185200	92321200	2960	2960	2960	2960	0
58	20240103	185100	92321200	2960	2960	2960	2960	0
59	20240103	185000	92321200	2960	2960	2960	2960	0
60	20240103	184900	92321200	2960	2960	2960	2960	0
61	20240103	184800	92321200	2960	2960	2960	2960	0
62	20240103	184700	92321200	2960	2960	2960	2960	320
63	20240103	184600	92321200	2960	2960	2960	2960	0
64	20240103	184500	92321200	2960	2960	2960	2960	0
65	20240103	184400	92321200	2960	2960	2960	2960	0
66	20240103	184300	92321200	2960	2960	2960	2960	0
67	20240103	184200	92321200	2960	2960	2960	2960	0
68	20240103	184100	92321200	2960	2960	2960	2960	0
69	20240103	184000	92321200	2960	2960	2960	2960	0
70	20240103	183900	92321200	2960	2960	2960	2960	0
71	20240103	183800	92321200	2960	2960	2960	2960	0
72	20240103	183700	92321200	2960	2960	2960	2960	0
73	20240103	183600	92321200	2960	2960	2960	2960	0
74	20240103	183500	92321200	2960	2960	2960	2960	0
75	20240103	183400	92321200	2960	2960	2960	2960	0
76	20240103	183300	92321200	2960	2960	2960	2960	0
77	20240103	183200	92321200	2960	2960	2960	2960	0
78	20240103	183100	92321200	2960	2960	2960	2960	0
79	20240103	183000	92321200	2960	2960	2960	2960	0
80	20240103	182900	92321200	2960	2960	2960	2960	0
81	20240103	182800	92321200	2960	2960	2960	2960	0
82	20240103	182700	92321200	2960	2960	2960	2960	0
83	20240103	182600	92321200	2960	2960	2960	2960	0
84	20240103	182500	92321200	2960	2960	2960	2960	0
85	20240103	182400	92321200	2960	2960	2960	2960	0
86	20240103	182300	92321200	2960	2960	2960	2960	0
87	20240103	182200	92321200	2960	2960	2960	2960	0
88	20240103	182100	92321200	2960	2960	2960	2960	0
89	20240103	182000	92321200	2960	2960	2960	2960	0
90	20240103	181900	92321200	2960	2960	2960	2960	0
91	20240103	181800	92321200	2960	2960	2960	2960	0
92	20240103	181700	92321200	2960	2960	2960	2960	320
93	20240103	181600	92321200	2960	2960	2960	2960	0
94	20240103	181500	92321200	2960	2960	2960	2960	0
95	20240103	181400	92321200	2960	2960	2960	2960	0
96	20240103	181300	92321200	2960	2960	2960	2960	0
97	20240103	181200	92321200	2960	2960	2960	2960	0
98	20240103	181100	92321200	2960	2960	2960	2960	0
99	20240103	181000	92321200	2960	2960	2960	2960	0
100	20240103	180900	92321200	2960	2960	2960	2960	0
101	20240103	180800	92321200	2960	2960	2960	2960	0
102	20240103	180700	92321200	2960	2960	2960	2960	0
103	20240103	180600	92321200	2960	2960	2960	2960	0
104	20240103	180500	92321200	2960	2960	2960	2960	0
105	20240103	180400	92321200	2960	2960	2960	2960	0
106	20240103	180300	92321200	2960	2960	2960	2960	0
107	20240103	180200	92321200	2960	2960	2960	2960	0
108	20240103	180100	92321200	2960	2960	2960	2960	0
109	20240103	180000	92321200	2960	2960	2960	2960	0
110	20240103	175900	92321200	2960	2960	2960	2960	0
111	20240103	175800	92321200	2960	2960	2960	2960	0
112	20240103	175700	92321200	2960	2960	2960	2960	0
113	20240103	175600	92321200	2960	2960	2960	2960	0
114	20240103	175500	92321200	2960	2960	2960	2960	0
115	20240103	175400	92321200	2960	2960	2960	2960	0
116	20240103	175300	92321200	2960	2960	2960	2960	0
117	20240103	175200	92321200	2960	2960	2960	2960	0
118	20240103	175100	92321200	2960	2960	2960	2960	0
119	20240103	175000	92321200	2960	2960	2960	2960	0
120	20240103	174900	92321200	2960	2960	2960	2960	0
121	20240103	174800	92321200	2960	2960	2960	2960	0
122	20240103	174700	92321200	2960	2960	2960	2960	320
123	20240103	174600	92321200	2960	2960	2960	2960	0
124	20240103	174500	92321200	2960	2960	2960	2960	0
125	20240103	174400	92321200	2960	2960	2960	2960	0
126	20240103	174300	92321200	2960	2960	2960	2960	0
127	20240103	174200	92321200	2960	2960	2960	2960	0
128	20240103	174100	92321200	2960	2960	2960	2960	0
129	20240103	174000	92321200	2960	2960	2960	2960	0
130	20240103	173900	92321200	2960	2960	2960	2960	0
131	20240103	173800	92321200	2960	2960	2960	2960	0
132	20240103	173700	92321200	2960	2960	2960	2960	0
133	20240103	173600	92321200	2960	2960	2960	2960	0
134	20240103	173500	92321200	2960	2960	2960	2960	0
135	20240103	173400	92321200	2960	2960	2960	2960	0
136	20240103	173300	92321200	2960	2960	2960	2960	0
137	20240103	173200	92321200	2960	2960	2960	2960	0
138	20240103	173100	92321200	2960	2960	2960	2960	0
139	20240103	173000	92321200	2960	2960	2960	2960	0
140	20240103	172900	92321200	2960	2960	2960	2960	0
141	20240103	172800	92321200	2960	2960	2960	2960	0
142	20240103	172700	92321200	2960	2960	2960	2960	0
143	20240103	172600	92321200	2960	2960	2960	2960	0
144	20240103	172500	92321200	2960	2960	2960	2960	0
145	20240103	172400	92321200	2960	2960	2960	2960	0
146	20240103	172300	92321200	2960	2960	2960	2960	0
147	20240103	172200	92321200	2960	2960	2960	2960	0
148	20240103	172100	92321200	2960	2960	2960	2960	0
149	20240103	172000	92321200	2960	2960	2960	2960	0
150	20240103	171900	92321200	2960	2960	2960	2960	0
151	20240103	171800	92321200	2960	2960	2960	2960	0
152	20240103	171700	92321200	2960	2960	2960	2960	320
153	20240103	171600	92321200	2960	2960	2960	2960	0
154	20240103	171500	92321200	2960	2960	2960	2960	0
155	20240103	171400	92321200	2960	2960	2960	2960	0
156	20240103	171300	92321200	2960	2960	2960	2960	0
157	20240103	171200	92321200	2960	2960	2960	2960	0
158	20240103	171100	92321200	2960	2960	2960	2960	0
159	20240103	171000	92321200	2960	2960	2960	2960	0
160	20240103	170900	92321200	2960	2960	2960	2960	0
161	20240103	170800	92321200	2960	2960	2960	2960	0
162	20240103	170700	92321200	2960	2960	2960	2960	0
163	20240103	170600	92321200	2960	2960	2960	2960	0
164	20240103	170500	92321200	2960	2960	2960	2960	0
165	20240103	170400	92321200	2960	2960	2960	2960	0
166	20240103	170300	92321200	2960	2960	2960	2960	0
167	20240103	170200	92321200	2960	2960	2960	2960	0
168	20240103	170100	92321200	2960	2960	2960	2960	0
169	20240103	170000	92321200	2960	2960	2960	2960	0
170	20240103	165900	92321200	2960	2960	2960	2960	0
171	20240103	165800	92321200	2960	2960	2960	2960	0
172	20240103	165700	92321200	2960	2960	2960	2960	0
173	20240103	165600	92321200	2960	2960	2960	2960	0
174	20240103	165500	92321200	2960	2960	2960	2960	0
175	20240103	165400	92321200	2960	2960	2960	2960	0
176	20240103	165300	92321200	2960	2960	2960	2960	0
177	20240103	165200	92321200	2960	2960	2960	2960	0
178	20240103	165100	92321200	2960	2960	2960	2960	0
179	20240103	165000	92321200	2960	2960	2960	2960	0
180	20240103	164900	92321200	2960	2960	2960	2960	0
181	20240103	164800	92321200	2960	2960	2960	2960	0
182	20240103	164700	92321200	2960	2960	2960	2960	320
183	20240103	164600	92321200	2960	2960	2960	2960	0
184	20240103	164500	92321200	2960	2960	2960	2960	0
185	20240103	164400	92321200	2960	2960	2960	2960	0
186	20240103	164300	92321200	2960	2960	2960	2960	0
187	20240103	164200	92321200	2960	2960	2960	2960	0
188	20240103	164100	92321200	2960	2960	2960	2960	0
189	20240103	164000	92321200	2960	2960	2960	2960	0
190	20240103	163900	92321200	2960	2960	2960	2960	0
191	20240103	163800	92321200	2960	2960	2960	2960	0
192	20240103	163700	92321200	2960	2960	2960	2960	0
193	20240103	163600	92321200	2960	2960	2960	2960	0
194	20240103	163500	92321200	2960	2960	2960	2960	0
195	20240103	163400	92321200	2960	2960	2960	2960	0
196	20240103	163300	92321200	2960	2960	2960	2960	0
197	20240103	163200	92321200	2960	2960	2960	2960	0
198	20240103	163100	92321200	2960	2960	2960	2960	0
199	20240103	163000	92321200	2960	2960	2960	2960	0
200	20240103	162900	92321200	2960	2960	2960	2960	0
201	20240103	162800	92321200	2960	2960	2960	2960	0
202	20240103	162700	92321200	2960	2960	2960	2960	0
203	20240103	162600	92321200	2960	2960	2960	2960	0
204	20240103	162500	92321200	2960	2960	2960	2960	0
205	20240103	162400	92321200	2960	2960	2960	2960	0
206	20240103	162300	92321200	2960	2960	2960	2960	0
207	20240103	162200	92321200	2960	2960	2960	2960	0
208	20240103	162100	92321200	2960	2960	2960	2960	0
209	20240103	162000	92321200	2960	2960	2960	2960	0
210	20240103	161900	92321200	2960	2960	2960	2960	0
211	20240103	161800	92321200	2960	2960	2960	2960	0
212	20240103	161700	92321200	2960	2960	2960	2960	320
213	20240103	161600	92321200	2960	2960	2960	2960	0
214	20240103	161500	92321200	2960	2960	2960	2960	0
215	20240103	161400	92321200	2960	2960	2960	2960	0
216	20240103	161300	92321200	2960	2960	2960	2960	0
217	20240103	161200	92321200	2960	2960	2960	2960	0
218	20240103	161100	92321200	2960	2960	2960	2960	0
219	20240103	161000	92321200	2960	2960	2960	2960	0
220	20240103	160900	92321200	2960	2960	2960	2960	0
221	20240103	160800	92321200	2960	2960	2960	2960	0
222	20240103	160700	92321200	2960	2960	2960	2960	0
223	20240103	160600	92321200	2960	2960	2960	2960	0
224	20240103	160500	92321200	2960	2960	2960	2960	0
225	20240103	160400	92321200	2960	2960	2960	2960	0
226	20240103	160300	92321200	2960	2960	2960	2960	0
227	20240103	160200	92321200	2960	2960	2960	2960	0
228	20240103	160100	92321200	2960	2960	2960	2960	0
229	20240103	160000	92321200	2960	2960	2960	2960	0
230	20240103	155900	92321200	2960	2960	2960	2960	0
231	20240103	155800	92321200	2960	2960	2960	2960	0
232	20240103	155700	92321200	2960	2960	2960	2960	0
233	20240103	155600	92321200	2960	2960	2960	2960	0
234	20240103	155500	92321200	2960	2960	2960	2960	0
235	20240103	155400	92321200	2960	2960	2960	2960	0
236	20240103	155300	92321200	2960	2960	2960	2960	0
237	20240103	155200	92321200	2960	2960	2960	2960	0
238	20240103	155100	92321200	2960	2960	2960	2960	0
239	20240103	155000	92321200	2960	2960	2960	2960	0
240	20240103	154900	92321200	2960	2960	2960	2960	0
241	20240103	154800	92321200	2960	2960	2960	2960	0
242	20240103	154700	92321200	2960	2960	2960	2960	320
243	20240103	154600	92321200	2960	2960	2960	2960	0
244	20240103	154500	92321200	2960	2960	2960	2960	0
245	20240103	154400	92321200	2960	2960	2960	2960	0
246	20240103	154300	92321200	2960	2960	2960	2960	0
247	20240103	154200	92321200	2960	2960	2960	2960	0
248	20240103	154100	92321200	2960	2960	2960	2960	0
249	20240103	154000	92321200	2960	2960	2960	2960	0
250	20240103	153900	92321200	2960	2960	2960	2960	0
251	20240103	153800	92321200	2960	2960	2960	2960	0
252	20240103	153700	92321200	2960	2960	2960	2960	0
253	20240103	153600	92321200	2960	2960	2960	2960	0
254	20240103	153500	92321200	2960	2960	2960	2960	0
255	20240103	153400	92321200	2960	2960	2960	2960	0
256	20240103	153300	92321200	2960	2960	2960	2960	0
257	20240103	153200	92321200	2960	2960	2960	2960	0
258	20240103	153100	92321200	2960	2960	2960	2960	0
259	20240103	153000	92321200	2960	2960	2960	2960	320
260	20240103	152900	91374000	2945	2945	2945	2945	0
261	20240103	152800	91374000	2945	2945	2945	2945	0
262	20240103	152700	91374000	2945	2945	2945	2945	0
263	20240103	152600	91374000	2945	2945	2945	2945	0
264	20240103	152500	91374000	2945	2945	2945	2945	0
265	20240103	152400	91374000	2945	2945	2945	2945	0
266	20240103	152300	91374000	2945	2945	2945	2945	0
267	20240103	152200	91374000	2945	2945	2945	2945	0
268	20240103	152100	91374000	2945	2945	2945	2945	0
269	20240103	152000	91374000	2945	2945	2945	2945	0
270	20240103	151900	91374000	2945	2945	2945	2945	14
271	20240103	151800	91332770	2940	2940	2940	2940	0
272	20240103	151700	91332770	2940	2940	2940	2940	0
273	20240103	151600	91332770	2940	2940	2940	2940	0
274	20240103	151500	91332770	2940	2940	2940	2940	0
275	20240103	151400	91332770	2940	2940	2940	2940	0
276	20240103	151300	91332770	2940	2940	2940	2940	0
277	20240103	151200	91332770	2940	2940	2940	2940	0
278	20240103	151100	91332770	2940	2940	2940	2940	0
279	20240103	151000	91332770	2940	2940	2940	2940	0
280	20240103	150900	91332770	2940	2945	2945	2940	68
281	20240103	150800	91132570	2945	2945	2945	2945	0
282	20240103	150700	91132570	2945	2945	2945	2945	0
283	20240103	150600	91132570	2945	2945	2945	2945	0
284	20240103	150500	91132570	2945	2945	2945	2945	0
285	20240103	150400	91132570	2945	2945	2945	2945	50
286	20240103	150300	90985320	2960	2960	2960	2960	1
287	20240103	150200	90982360	2960	2960	2960	2960	0
288	20240103	150100	90982360	2960	2960	2960	2960	0
289	20240103	150000	90982360	2960	2960	2960	2960	0
290	20240103	145900	90982360	2960	2960	2960	2960	168
291	20240103	145800	90485080	2945	2960	2960	2945	32
292	20240103	145700	90390415	2955	2955	2955	2955	0
293	20240103	145600	90390415	2955	2955	2955	2955	0
294	20240103	145500	90390415	2955	2955	2955	2955	0
295	20240103	145400	90390415	2955	2955	2955	2955	0
296	20240103	145300	90390415	2955	2955	2955	2955	0
297	20240103	145200	90390415	2955	2955	2955	2955	12
298	20240103	145100	90354955	2960	2960	2960	2960	0
299	20240103	145000	90354955	2960	2960	2960	2960	0
300	20240103	144900	90354955	2960	2960	2960	2960	0
301	20240103	144800	90354955	2960	2960	2960	2960	0
302	20240103	144700	90354955	2960	2960	2960	2960	0
303	20240103	144600	90354955	2960	2960	2960	2960	0
304	20240103	144500	90354955	2960	2960	2960	2960	0
305	20240103	144400	90354955	2960	2960	2960	2960	0
306	20240103	144300	90354955	2960	2960	2960	2960	0
307	20240103	144200	90354955	2960	2960	2960	2960	0
308	20240103	144100	90354955	2960	2960	2960	2960	0
309	20240103	144000	90354955	2960	2960	2960	2960	4
310	20240103	143900	90343115	2955	2955	2955	2955	0
311	20240103	143800	90343115	2955	2955	2955	2955	1
312	20240103	143700	90340160	2960	2960	2960	2960	0
313	20240103	143600	90340160	2960	2960	2960	2960	0
314	20240103	143500	90340160	2960	2960	2960	2960	0
315	20240103	143400	90340160	2960	2960	2960	2960	0
316	20240103	143300	90340160	2960	2960	2960	2960	0
317	20240103	143200	90340160	2960	2960	2960	2960	0
318	20240103	143100	90340160	2960	2960	2960	2960	0
319	20240103	143000	90340160	2960	2960	2960	2960	0
320	20240103	142900	90340160	2960	2960	2960	2960	0
321	20240103	142800	90340160	2960	2960	2960	2960	28
322	20240103	142700	90257280	2955	2955	2955	2955	12
323	20240103	142600	90221820	2960	2960	2960	2960	0
324	20240103	142500	90221820	2960	2960	2960	2960	0
325	20240103	142400	90221820	2960	2960	2960	2960	0
326	20240103	142300	90221820	2960	2960	2960	2960	0
327	20240103	142200	90221820	2960	2960	2960	2960	0
328	20240103	142100	90221820	2960	2960	2960	2960	0
329	20240103	142000	90221820	2960	2960	2960	2960	0
330	20240103	141900	90221820	2960	2960	2960	2960	0
331	20240103	141800	90221820	2960	2960	2960	2960	0
332	20240103	141700	90221820	2960	2960	2960	2960	0
333	20240103	141600	90221820	2960	2960	2960	2960	0
334	20240103	141500	90221820	2960	2960	2960	2960	0
335	20240103	141400	90221820	2960	2960	2960	2960	0
336	20240103	141300	90221820	2960	2960	2960	2960	0
337	20240103	141200	90221820	2960	2960	2960	2960	0
338	20240103	141100	90221820	2960	2960	2960	2960	0
339	20240103	141000	90221820	2960	2960	2960	2960	0
340	20240103	140900	90221820	2960	2960	2960	2960	0
341	20240103	140800	90221820	2960	2960	2960	2960	0
342	20240103	140700	90221820	2960	2960	2960	2960	0
343	20240103	140600	90221820	2960	2960	2960	2960	0
344	20240103	140500	90221820	2960	2960	2960	2960	0
345	20240103	140400	90221820	2960	2960	2960	2960	0
346	20240103	140300	90221820	2960	2960	2960	2960	0
347	20240103	140200	90221820	2960	2960	2960	2960	0
348	20240103	140100	90221820	2960	2960	2960	2960	0
349	20240103	140000	90221820	2960	2960	2960	2960	0
350	20240103	135900	90221820	2960	2960	2960	2960	0
351	20240103	135800	90221820	2960	2960	2960	2960	112
352	20240103	135700	89890300	2960	2960	2960	2960	0
353	20240103	135600	89890300	2960	2960	2960	2960	0
354	20240103	135500	89890300	2960	2960	2960	2960	0
355	20240103	135400	89890300	2960	2960	2960	2960	0
356	20240103	135300	89890300	2960	2960	2960	2960	0
357	20240103	135200	89890300	2960	2960	2960	2960	0
358	20240103	135100	89890300	2960	2960	2960	2960	0
359	20240103	135000	89890300	2960	2960	2960	2960	0
360	20240103	134900	89890300	2960	2960	2960	2960	0
361	20240103	134800	89890300	2960	2960	2960	2960	0
362	20240103	134700	89890300	2960	2960	2960	2960	0
363	20240103	134600	89890300	2960	2960	2960	2960	1
364	20240103	134500	89887340	2960	2960	2960	2960	0
365	20240103	134400	89887340	2960	2960	2960	2960	0
366	20240103	134300	89887340	2960	2960	2960	2960	0
367	20240103	134200	89887340	2960	2960	2960	2960	0
368	20240103	134100	89887340	2960	2960	2960	2960	0
369	20240103	134000	89887340	2960	2960	2960	2960	0
370	20240103	133900	89887340	2960	2960	2960	2960	0
371	20240103	133800	89887340	2960	2960	2960	2960	0
372	20240103	133700	89887340	2960	2960	2960	2960	0
373	20240103	133600	89887340	2960	2960	2960	2960	0
374	20240103	133500	89887340	2960	2960	2960	2960	0
375	20240103	133400	89887340	2960	2960	2960	2960	0
376	20240103	133300	89887340	2960	2960	2960	2960	0
377	20240103	133200	89887340	2960	2960	2960	2960	0
378	20240103	133100	89887340	2960	2960	2960	2960	0
379	20240103	133000	89887340	2960	2960	2960	2960	0
380	20240103	132900	89887340	2960	2960	2960	2960	0
381	20240103	132800	89887340	2960	2960	2960	2960	0
382	20240103	132700	89887340	2960	2960	2960	2960	0
383	20240103	132600	89887340	2960	2960	2960	2960	0
384	20240103	132500	89887340	2960	2960	2960	2960	0
385	20240103	132400	89887340	2960	2960	2960	2960	0
386	20240103	132300	89887340	2960	2960	2960	2960	4
387	20240103	132200	89875500	2940	2940	2940	2940	1
388	20240103	132100	89872560	2950	2950	2950	2950	0
389	20240103	132000	89872560	2950	2950	2950	2950	0
390	20240103	131900	89872560	2950	2950	2950	2950	0
391	20240103	131800	89872560	2950	2950	2950	2950	0
392	20240103	131700	89872560	2950	2950	2950	2950	0
393	20240103	131600	89872560	2950	2950	2950	2950	0
394	20240103	131500	89872560	2950	2950	2950	2950	0
395	20240103	131400	89872560	2950	2950	2950	2950	0
396	20240103	131300	89872560	2950	2950	2950	2950	0
397	20240103	131200	89872560	2950	2950	2950	2950	0
398	20240103	131100	89872560	2950	2950	2950	2950	2
399	20240103	131000	89866660	2950	2950	2950	2950	0
400	20240103	130900	89866660	2950	2950	2950	2950	0
401	20240103	130800	89866660	2950	2950	2950	2950	0
402	20240103	130700	89866660	2950	2950	2950	2950	10
403	20240103	130600	89837160	2960	2960	2960	2960	0
404	20240103	130500	89837160	2960	2960	2960	2960	0
405	20240103	130400	89837160	2960	2960	2960	2960	0
406	20240103	130300	89837160	2960	2960	2960	2960	0
407	20240103	130200	89837160	2960	2960	2960	2960	0
408	20240103	130100	89837160	2960	2960	2960	2960	36
409	20240103	130000	89730600	2950	2950	2950	2950	50
410	20240103	125900	89583100	2960	2960	2960	2960	0
411	20240103	125800	89583100	2960	2960	2960	2960	0
412	20240103	125700	89583100	2960	2960	2960	2960	0
413	20240103	125600	89583100	2960	2960	2960	2960	0
414	20240103	125500	89583100	2960	2960	2960	2960	0
415	20240103	125400	89583100	2960	2960	2960	2960	0
416	20240103	125300	89583100	2960	2960	2960	2960	0
417	20240103	125200	89583100	2960	2960	2960	2960	0
418	20240103	125100	89583100	2960	2960	2960	2960	0
419	20240103	125000	89583100	2960	2960	2960	2960	0
420	20240103	124900	89583100	2960	2960	2960	2960	0
421	20240103	124800	89583100	2960	2960	2960	2960	1
422	20240103	124700	89580140	2975	2975	2975	2975	0
423	20240103	124600	89580140	2975	2975	2975	2975	0
424	20240103	124500	89580140	2975	2975	2975	2975	0
425	20240103	124400	89580140	2975	2975	2975	2975	0
426	20240103	124300	89580140	2975	2975	2975	2975	1
427	20240103	124200	89577165	2975	2975	2975	2975	0
428	20240103	124100	89577165	2975	2975	2975	2975	36
429	20240103	124000	89470065	2960	2960	2960	2960	486
430	20240103	123900	88031505	2980	2980	2980	2980	1704
431	20240103	123800	82953585	2980	2980	2980	2980	0
432	20240103	123700	82953585	2980	2965	2980	2965	100
433	20240103	123600	82656655	2960	2960	2960	2960	0
434	20240103	123500	82656655	2960	2960	2960	2960	0
435	20240103	123400	82656655	2960	2960	2960	2960	15
436	20240103	123300	82612255	2965	2965	2965	2965	0
437	20240103	123200	82612255	2965	2965	2965	2965	0
438	20240103	123100	82612255	2965	2965	2965	2965	4
439	20240103	123000	82600395	2965	2960	2965	2960	182
440	20240103	122900	82060775	2960	2960	2960	2960	62
441	20240103	122800	81877255	2965	2965	2965	2965	0
442	20240103	122700	81877255	2965	2965	2965	2965	0
443	20240103	122600	81877255	2965	2965	2965	2965	0
444	20240103	122500	81877255	2965	2965	2965	2965	0
445	20240103	122400	81877255	2965	2965	2965	2965	0
446	20240103	122300	81877255	2965	2965	2965	2965	0
447	20240103	122200	81877255	2965	2965	2965	2965	0
448	20240103	122100	81877255	2965	2965	2965	2965	0
449	20240103	122000	81877255	2965	2965	2965	2965	2
450	20240103	121900	81871325	2965	2965	2965	2965	0
451	20240103	121800	81871325	2965	2965	2965	2965	0
452	20240103	121700	81871325	2965	2965	2965	2965	0
453	20240103	121600	81871325	2965	2965	2965	2965	18
454	20240103	121500	81817955	2960	2960	2960	2960	64
455	20240103	121400	81628515	2960	2950	2960	2950	2
456	20240103	121300	81622605	2950	2955	2955	2950	100
457	20240103	121200	81327240	2965	2965	2965	2965	0
458	20240103	121100	81327240	2965	2970	2970	2965	334
459	20240103	121000	80336470	2980	2980	2980	2980	0
460	20240103	120900	80336470	2980	2980	2980	2980	0
461	20240103	120800	80336470	2980	2980	2980	2980	0
462	20240103	120700	80336470	2980	2975	2980	2975	33
463	20240103	120600	80238245	2975	2975	2975	2975	10
464	20240103	120500	80208495	2965	2965	2965	2965	0
465	20240103	120400	80208495	2965	2965	2965	2965	0
466	20240103	120300	80208495	2965	2965	2965	2965	0
467	20240103	120200	80208495	2965	2965	2965	2965	0
468	20240103	120100	80208495	2965	2965	2965	2965	0
469	20240103	120000	80208495	2965	2965	2965	2965	0
470	20240103	115900	80208495	2965	2965	2965	2965	0
471	20240103	115800	80208495	2965	2965	2965	2965	20
472	20240103	115700	80149195	2965	2965	2965	2965	0
473	20240103	115600	80149195	2965	2965	2965	2965	0
474	20240103	115500	80149195	2965	2965	2965	2965	0
475	20240103	115400	80149195	2965	2965	2965	2965	0
476	20240103	115300	80149195	2965	2965	2965	2965	0
477	20240103	115200	80149195	2965	2965	2965	2965	36
478	20240103	115100	80042455	2965	2965	2965	2965	0
479	20240103	115000	80042455	2965	2965	2965	2965	0
480	20240103	114900	80042455	2965	2965	2965	2965	0
481	20240103	114800	80042455	2965	2965	2965	2965	0
482	20240103	114700	80042455	2965	2965	2965	2965	0
483	20240103	114600	80042455	2965	2965	2965	2965	0
484	20240103	114500	80042455	2965	2965	2965	2965	0
485	20240103	114400	80042455	2965	2965	2965	2965	0
486	20240103	114300	80042455	2965	2965	2965	2965	0
487	20240103	114200	80042455	2965	2965	2965	2965	0
488	20240103	114100	80042455	2965	2965	2965	2965	0
489	20240103	114000	80042455	2965	2975	2975	2965	1034
490	20240103	113900	76975550	2980	2980	2980	2980	30
491	20240103	113800	76886150	2980	2980	2980	2980	5
492	20240103	113700	76871250	2980	2980	2980	2980	0
493	20240103	113600	76871250	2980	2980	2980	2980	0
494	20240103	113500	76871250	2980	2980	2980	2980	0
495	20240103	113400	76871250	2980	2980	2980	2980	0
496	20240103	113300	76871250	2980	2980	2980	2980	0
497	20240103	113200	76871250	2980	2980	2980	2980	0
498	20240103	113100	76871250	2980	2980	2980	2980	0
499	20240103	113000	76871250	2980	2980	2980	2980	0
500	20240103	112900	76871250	2980	2980	2980	2980	0
501	20240103	112800	76871250	2980	2980	2980	2980	0
502	20240103	112700	76871250	2980	2980	2980	2980	3
503	20240103	112600	76862310	2980	2980	2980	2980	373
504	20240103	112500	75750770	2980	2980	2980	2980	0
505	20240103	112400	75750770	2980	2980	2980	2980	20
506	20240103	112300	75691170	2970	2970	2970	2970	0
507	20240103	112200	75691170	2970	2970	2970	2970	0
508	20240103	112100	75691170	2970	2970	2970	2970	0
509	20240103	112000	75691170	2970	2970	2970	2970	0
510	20240103	111900	75691170	2970	2970	2970	2970	50
511	20240103	111800	75542670	2975	2975	2975	2975	966
512	20240103	111700	72668820	2975	2975	2975	2975	0
513	20240103	111600	72668820	2975	2975	2975	2975	0
514	20240103	111500	72668820	2975	2975	2975	2975	0
515	20240103	111400	72668820	2975	2975	2975	2975	1
516	20240103	111300	72665845	2975	2975	2975	2975	0
517	20240103	111200	72665845	2975	2975	2975	2975	0
518	20240103	111100	72665845	2975	2975	2975	2975	0
519	20240103	111000	72665845	2975	2975	2975	2975	5
520	20240103	110900	72650970	2975	2975	2975	2975	50
521	20240103	110800	72502220	2970	2970	2970	2970	0
522	20240103	110700	72502220	2970	2965	2970	2965	3453
523	20240103	110600	62256115	2935	2935	2935	2935	550
524	20240103	110500	60641865	2930	2930	2930	2930	0
525	20240103	110400	60641865	2930	2930	2930	2930	0
526	20240103	110300	60641865	2930	2930	2930	2930	0
527	20240103	110200	60641865	2930	2930	2930	2930	0
528	20240103	110100	60641865	2930	2960	2960	2930	50
529	20240103	110000	60494895	2960	2960	2960	2960	0
530	20240103	105900	60494895	2960	2960	2960	2960	100
531	20240103	105800	60198895	2960	2960	2960	2960	100
532	20240103	105700	59902895	2965	2965	2965	2965	0
533	20240103	105600	59902895	2965	2965	2965	2965	48
534	20240103	105500	59760575	2960	2960	2960	2960	0
535	20240103	105400	59760575	2960	2960	2960	2960	0
536	20240103	105300	59760575	2960	2960	2960	2960	0
537	20240103	105200	59760575	2960	2960	2960	2960	0
538	20240103	105100	59760575	2960	2960	2960	2960	0
539	20240103	105000	59760575	2960	2960	2960	2960	0
540	20240103	104900	59760575	2960	2960	2960	2960	0
541	20240103	104800	59760575	2960	2960	2960	2960	12
542	20240103	104700	59725055	2960	2960	2960	2960	0
543	20240103	104600	59725055	2960	2960	2960	2960	0
544	20240103	104500	59725055	2960	2960	2960	2960	3
545	20240103	104400	59716175	2960	2960	2960	2960	2
546	20240103	104300	59710255	2960	2960	2960	2960	81
547	20240103	104200	59470495	2960	2960	2960	2960	5
548	20240103	104100	59455695	2950	2950	2950	2950	11
549	20240103	104000	59423245	2930	2930	2930	2930	0
550	20240103	103900	59423245	2930	2930	2930	2930	0
551	20240103	103800	59423245	2930	2930	2930	2930	0
552	20240103	103700	59423245	2930	2930	2930	2930	0
553	20240103	103600	59423245	2930	2930	2930	2930	93
554	20240103	103500	59150755	2950	2950	2950	2950	0
555	20240103	103400	59150755	2950	2950	2950	2950	0
556	20240103	103300	59150755	2950	2950	2950	2950	0
557	20240103	103200	59150755	2950	2950	2950	2950	1
558	20240103	103100	59147805	2940	2940	2940	2940	0
559	20240103	103000	59147805	2940	2930	2940	2930	1376
560	20240103	102900	55112465	2925	2925	2925	2925	0
561	20240103	102800	55112465	2925	2930	2930	2925	779
562	20240103	102700	52833865	2925	2925	2925	2925	0
563	20240103	102600	52833865	2925	2925	2925	2925	0
564	20240103	102500	52833865	2925	2925	2925	2925	0
565	20240103	102400	52833865	2925	2925	2925	2925	175
566	20240103	102300	52321990	2925	2925	2925	2925	0
567	20240103	102200	52321990	2925	2925	2925	2925	0
568	20240103	102100	52321990	2925	2925	2925	2925	0
569	20240103	102000	52321990	2925	2925	2925	2925	0
570	20240103	101900	52321990	2925	2925	2925	2925	0
571	20240103	101800	52321990	2925	2925	2925	2925	0
572	20240103	101700	52321990	2925	2925	2925	2925	4
573	20240103	101600	52310290	2930	2930	2930	2930	0
574	20240103	101500	52310290	2930	2930	2930	2930	0
575	20240103	101400	52310290	2930	2930	2930	2930	5
576	20240103	101300	52295640	2925	2925	2925	2925	32
577	20240103	101200	52202040	2925	2925	2925	2925	0
578	20240103	101100	52202040	2925	2925	2925	2925	390
579	20240103	101000	51061290	2925	2925	2925	2925	1029
580	20240103	100900	48051465	2940	2940	2940	2940	0
581	20240103	100800	48051465	2940	2940	2940	2940	1
582	20240103	100700	48048525	2910	2910	2910	2910	0
583	20240103	100600	48048525	2910	2910	2910	2910	0
584	20240103	100500	48048525	2910	2910	2910	2910	0
585	20240103	100400	48048525	2910	2910	2910	2910	29
586	20240103	100300	47964135	2940	2940	2940	2940	0
587	20240103	100200	47964135	2940	2940	2940	2940	0
588	20240103	100100	47964135	2940	2940	2940	2940	0
589	20240103	100000	47964135	2940	2940	2940	2940	5
590	20240103	095900	47949435	2900	2900	2900	2900	0
591	20240103	095800	47949435	2900	2900	2900	2900	0
592	20240103	095700	47949435	2900	2945	2945	2900	1035
593	20240103	095600	44933625	2945	2945	2945	2945	0
594	20240103	095500	44933625	2945	2945	2945	2945	24
595	20240103	095400	44862945	2945	2945	2945	2945	0
596	20240103	095300	44862945	2945	2945	2945	2945	31
597	20240103	095200	44771650	2970	2970	2970	2970	0
598	20240103	095100	44771650	2970	2955	2970	2955	879
599	20240103	095000	42174190	2970	2955	2970	2955	1024
600	20240103	094900	39147900	2965	2965	2965	2965	0
601	20240103	094800	39147900	2965	2965	2965	2965	7
602	20240103	094700	39127145	2965	2965	2965	2965	20
603	20240103	094600	39067845	2965	2965	2965	2965	5
604	20240103	094500	39053020	2955	2955	2955	2955	0
605	20240103	094400	39053020	2955	2955	2955	2955	0
606	20240103	094300	39053020	2955	2955	2955	2955	0
607	20240103	094200	39053020	2955	2955	2955	2955	1164
608	20240103	094100	35613400	2950	2950	2950	2950	0
609	20240103	094000	35613400	2950	2950	2950	2950	150
610	20240103	093900	35170900	2950	2950	2950	2950	0
611	20240103	093800	35170900	2950	2950	2950	2950	0
612	20240103	093700	35170900	2950	2950	2950	2950	0
613	20240103	093600	35170900	2950	2950	2950	2950	0
614	20240103	093500	35170900	2950	2950	2950	2950	69
615	20240103	093400	34967350	2955	2955	2955	2955	0
616	20240103	093300	34967350	2955	2955	2955	2955	0
617	20240103	093200	34967350	2955	2955	2955	2955	6
618	20240103	093100	34949620	2930	2930	2930	2930	1
619	20240103	093000	34946690	2950	2950	2950	2950	0
620	20240103	092900	34946690	2950	2950	2950	2950	0
621	20240103	092800	34946690	2950	2950	2950	2950	0
622	20240103	092700	34946690	2950	2950	2950	2950	0
623	20240103	092600	34946690	2950	2950	2950	2950	400
624	20240103	092500	33766690	2955	2955	2955	2955	0
625	20240103	092400	33766690	2955	2955	2955	2955	0
626	20240103	092300	33766690	2955	2955	2955	2955	50
627	20240103	092200	33618940	2980	2980	2980	2980	0
628	20240103	092100	33618940	2980	2980	2980	2980	0
629	20240103	092000	33618940	2980	2980	2980	2980	1
630	20240103	091900	33615960	2950	2950	2950	2950	0
631	20240103	091800	33615960	2950	2950	2950	2950	0
632	20240103	091700	33615960	2950	2950	2950	2950	0
633	20240103	091600	33615960	2950	2950	2950	2950	0
634	20240103	091500	33615960	2950	2950	2950	2950	0
635	20240103	091400	33615960	2950	2950	2950	2950	0
636	20240103	091300	33615960	2950	2950	3000	2950	2506
637	20240103	091200	26149445	2940	2950	2950	2940	386
638	20240103	091100	25014135	2950	2950	2950	2950	462
639	20240103	091000	23651235	2975	2975	2975	2975	0
640	20240103	090900	23651235	2975	2975	2975	2975	0
641	20240103	090800	23651235	2975	2975	2975	2975	100
642	20240103	090700	23353735	3005	3005	3005	3005	0
643	20240103	090600	23353735	3005	3005	3005	3005	0
644	20240103	090500	23353735	3005	3000	3010	2920	1079
645	20240103	090400	20133695	3000	2965	3000	2965	3311
646	20240103	090300	10242650	2965	2960	2965	2930	1915
647	20240103	090200	4569145	2960	2965	2965	2960	216
648	20240103	090100	3929335	2970	2950	2970	2920	397
649	20240103	090000	2752010	2950	2940	2950	2920	937