KissMeData/006570/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	184800	54439315	2910	2910	2910	2910	313
3	20240103	184700	54439315	2910	2910	2910	2910	0
4	20240103	184600	54439315	2910	2910	2910	2910	0
5	20240103	184500	54439315	2910	2910	2910	2910	0
6	20240103	184400	54439315	2910	2910	2910	2910	0
7	20240103	184300	54439315	2910	2910	2910	2910	0
8	20240103	184200	54439315	2910	2910	2910	2910	0
9	20240103	184100	54439315	2910	2910	2910	2910	0
10	20240103	184000	54439315	2910	2910	2910	2910	0
11	20240103	183900	54439315	2910	2910	2910	2910	0
12	20240103	183800	54439315	2910	2910	2910	2910	0
13	20240103	183700	54439315	2910	2910	2910	2910	0
14	20240103	183600	54439315	2910	2910	2910	2910	0
15	20240103	183500	54439315	2910	2910	2910	2910	0
16	20240103	183400	54439315	2910	2910	2910	2910	0
17	20240103	183300	54439315	2910	2910	2910	2910	0
18	20240103	183200	54439315	2910	2910	2910	2910	0
19	20240103	183100	54439315	2910	2910	2910	2910	0
20	20240103	183000	54439315	2910	2910	2910	2910	0
21	20240103	182900	54439315	2910	2910	2910	2910	0
22	20240103	182800	54439315	2910	2910	2910	2910	0
23	20240103	182700	54439315	2910	2910	2910	2910	0
24	20240103	182600	54439315	2910	2910	2910	2910	0
25	20240103	182500	54439315	2910	2910	2910	2910	0
26	20240103	182400	54439315	2910	2910	2910	2910	0
27	20240103	182300	54439315	2910	2910	2910	2910	0
28	20240103	182200	54439315	2910	2910	2910	2910	0
29	20240103	182100	54439315	2910	2910	2910	2910	0
30	20240103	182000	54439315	2910	2910	2910	2910	0
31	20240103	181900	54439315	2910	2910	2910	2910	0
32	20240103	181800	54439315	2910	2910	2910	2910	313
33	20240103	181700	54439315	2910	2910	2910	2910	0
34	20240103	181600	54439315	2910	2910	2910	2910	0
35	20240103	181500	54439315	2910	2910	2910	2910	0
36	20240103	181400	54439315	2910	2910	2910	2910	0
37	20240103	181300	54439315	2910	2910	2910	2910	0
38	20240103	181200	54439315	2910	2910	2910	2910	0
39	20240103	181100	54439315	2910	2910	2910	2910	0
40	20240103	181000	54439315	2910	2910	2910	2910	0
41	20240103	180900	54439315	2910	2910	2910	2910	0
42	20240103	180800	54439315	2910	2910	2910	2910	0
43	20240103	180700	54439315	2910	2910	2910	2910	0
44	20240103	180600	54439315	2910	2910	2910	2910	0
45	20240103	180500	54439315	2910	2910	2910	2910	0
46	20240103	180400	54439315	2910	2910	2910	2910	0
47	20240103	180300	54439315	2910	2910	2910	2910	0
48	20240103	180200	54439315	2910	2910	2910	2910	0
49	20240103	180100	54439315	2910	2910	2910	2910	0
50	20240103	180000	54439315	2910	2910	2910	2910	0
51	20240103	175900	54439315	2910	2910	2910	2910	0
52	20240103	175800	54439315	2910	2910	2910	2910	0
53	20240103	175700	54439315	2910	2910	2910	2910	0
54	20240103	175600	54439315	2910	2910	2910	2910	0
55	20240103	175500	54439315	2910	2910	2910	2910	0
56	20240103	175400	54439315	2910	2910	2910	2910	0
57	20240103	175300	54439315	2910	2910	2910	2910	0
58	20240103	175200	54439315	2910	2910	2910	2910	0
59	20240103	175100	54439315	2910	2910	2910	2910	0
60	20240103	175000	54439315	2910	2910	2910	2910	0
61	20240103	174900	54439315	2910	2910	2910	2910	0
62	20240103	174800	54439315	2910	2910	2910	2910	313
63	20240103	174700	54439315	2910	2910	2910	2910	0
64	20240103	174600	54439315	2910	2910	2910	2910	0
65	20240103	174500	54439315	2910	2910	2910	2910	0
66	20240103	174400	54439315	2910	2910	2910	2910	0
67	20240103	174300	54439315	2910	2910	2910	2910	0
68	20240103	174200	54439315	2910	2910	2910	2910	0
69	20240103	174100	54439315	2910	2910	2910	2910	0
70	20240103	174000	54439315	2910	2910	2910	2910	0
71	20240103	173900	54439315	2910	2910	2910	2910	0
72	20240103	173800	54439315	2910	2910	2910	2910	0
73	20240103	173700	54439315	2910	2910	2910	2910	0
74	20240103	173600	54439315	2910	2910	2910	2910	0
75	20240103	173500	54439315	2910	2910	2910	2910	0
76	20240103	173400	54439315	2910	2910	2910	2910	0
77	20240103	173300	54439315	2910	2910	2910	2910	0
78	20240103	173200	54439315	2910	2910	2910	2910	0
79	20240103	173100	54439315	2910	2910	2910	2910	0
80	20240103	173000	54439315	2910	2910	2910	2910	0
81	20240103	172900	54439315	2910	2910	2910	2910	0
82	20240103	172800	54439315	2910	2910	2910	2910	0
83	20240103	172700	54439315	2910	2910	2910	2910	0
84	20240103	172600	54439315	2910	2910	2910	2910	0
85	20240103	172500	54439315	2910	2910	2910	2910	0
86	20240103	172400	54439315	2910	2910	2910	2910	0
87	20240103	172300	54439315	2910	2910	2910	2910	0
88	20240103	172200	54439315	2910	2910	2910	2910	0
89	20240103	172100	54439315	2910	2910	2910	2910	0
90	20240103	172000	54439315	2910	2910	2910	2910	0
91	20240103	171900	54439315	2910	2910	2910	2910	0
92	20240103	171800	54439315	2910	2910	2910	2910	313
93	20240103	171700	54439315	2910	2910	2910	2910	0
94	20240103	171600	54439315	2910	2910	2910	2910	0
95	20240103	171500	54439315	2910	2910	2910	2910	0
96	20240103	171400	54439315	2910	2910	2910	2910	0
97	20240103	171300	54439315	2910	2910	2910	2910	0
98	20240103	171200	54439315	2910	2910	2910	2910	0
99	20240103	171100	54439315	2910	2910	2910	2910	0
100	20240103	171000	54439315	2910	2910	2910	2910	0
101	20240103	170900	54439315	2910	2910	2910	2910	0
102	20240103	170800	54439315	2910	2910	2910	2910	0
103	20240103	170700	54439315	2910	2910	2910	2910	0
104	20240103	170600	54439315	2910	2910	2910	2910	0
105	20240103	170500	54439315	2910	2910	2910	2910	0
106	20240103	170400	54439315	2910	2910	2910	2910	0
107	20240103	170300	54439315	2910	2910	2910	2910	0
108	20240103	170200	54439315	2910	2910	2910	2910	0
109	20240103	170100	54439315	2910	2910	2910	2910	0
110	20240103	170000	54439315	2910	2910	2910	2910	0
111	20240103	165900	54439315	2910	2910	2910	2910	0
112	20240103	165800	54439315	2910	2910	2910	2910	0
113	20240103	165700	54439315	2910	2910	2910	2910	0
114	20240103	165600	54439315	2910	2910	2910	2910	0
115	20240103	165500	54439315	2910	2910	2910	2910	0
116	20240103	165400	54439315	2910	2910	2910	2910	0
117	20240103	165300	54439315	2910	2910	2910	2910	0
118	20240103	165200	54439315	2910	2910	2910	2910	0
119	20240103	165100	54439315	2910	2910	2910	2910	0
120	20240103	165000	54439315	2910	2910	2910	2910	0
121	20240103	164900	54439315	2910	2910	2910	2910	0
122	20240103	164800	54439315	2910	2910	2910	2910	313
123	20240103	164700	54439315	2910	2910	2910	2910	0
124	20240103	164600	54439315	2910	2910	2910	2910	0
125	20240103	164500	54439315	2910	2910	2910	2910	0
126	20240103	164400	54439315	2910	2910	2910	2910	0
127	20240103	164300	54439315	2910	2910	2910	2910	0
128	20240103	164200	54439315	2910	2910	2910	2910	0
129	20240103	164100	54439315	2910	2910	2910	2910	0
130	20240103	164000	54439315	2910	2910	2910	2910	0
131	20240103	163900	54439315	2910	2910	2910	2910	0
132	20240103	163800	54439315	2910	2910	2910	2910	0
133	20240103	163700	54439315	2910	2910	2910	2910	0
134	20240103	163600	54439315	2910	2910	2910	2910	0
135	20240103	163500	54439315	2910	2910	2910	2910	0
136	20240103	163400	54439315	2910	2910	2910	2910	0
137	20240103	163300	54439315	2910	2910	2910	2910	0
138	20240103	163200	54439315	2910	2910	2910	2910	0
139	20240103	163100	54439315	2910	2910	2910	2910	0
140	20240103	163000	54439315	2910	2910	2910	2910	0
141	20240103	162900	54439315	2910	2910	2910	2910	0
142	20240103	162800	54439315	2910	2910	2910	2910	0
143	20240103	162700	54439315	2910	2910	2910	2910	0
144	20240103	162600	54439315	2910	2910	2910	2910	0
145	20240103	162500	54439315	2910	2910	2910	2910	0
146	20240103	162400	54439315	2910	2910	2910	2910	0
147	20240103	162300	54439315	2910	2910	2910	2910	0
148	20240103	162200	54439315	2910	2910	2910	2910	0
149	20240103	162100	54439315	2910	2910	2910	2910	0
150	20240103	162000	54439315	2910	2910	2910	2910	0
151	20240103	161900	54439315	2910	2910	2910	2910	0
152	20240103	161800	54439315	2910	2910	2910	2910	313
153	20240103	161700	54439315	2910	2910	2910	2910	0
154	20240103	161600	54439315	2910	2910	2910	2910	0
155	20240103	161500	54439315	2910	2910	2910	2910	0
156	20240103	161400	54439315	2910	2910	2910	2910	0
157	20240103	161300	54439315	2910	2910	2910	2910	0
158	20240103	161200	54439315	2910	2910	2910	2910	0
159	20240103	161100	54439315	2910	2910	2910	2910	0
160	20240103	161000	54439315	2910	2910	2910	2910	0
161	20240103	160900	54439315	2910	2910	2910	2910	0
162	20240103	160800	54439315	2910	2910	2910	2910	0
163	20240103	160700	54439315	2910	2910	2910	2910	0
164	20240103	160600	54439315	2910	2910	2910	2910	0
165	20240103	160500	54439315	2910	2910	2910	2910	0
166	20240103	160400	54439315	2910	2910	2910	2910	0
167	20240103	160300	54439315	2910	2910	2910	2910	0
168	20240103	160200	54439315	2910	2910	2910	2910	0
169	20240103	160100	54439315	2910	2910	2910	2910	0
170	20240103	160000	54439315	2910	2910	2910	2910	0
171	20240103	155900	54439315	2910	2910	2910	2910	0
172	20240103	155800	54439315	2910	2910	2910	2910	0
173	20240103	155700	54439315	2910	2910	2910	2910	0
174	20240103	155600	54439315	2910	2910	2910	2910	0
175	20240103	155500	54439315	2910	2910	2910	2910	0
176	20240103	155400	54439315	2910	2910	2910	2910	0
177	20240103	155300	54439315	2910	2910	2910	2910	0
178	20240103	155200	54439315	2910	2910	2910	2910	0
179	20240103	155100	54439315	2910	2910	2910	2910	0
180	20240103	155000	54439315	2910	2910	2910	2910	0
181	20240103	154900	54439315	2910	2910	2910	2910	0
182	20240103	154800	54439315	2910	2910	2910	2910	313
183	20240103	154700	54439315	2910	2910	2910	2910	0
184	20240103	154600	54439315	2910	2910	2910	2910	0
185	20240103	154500	54439315	2910	2910	2910	2910	0
186	20240103	154400	54439315	2910	2910	2910	2910	0
187	20240103	154300	54439315	2910	2910	2910	2910	0
188	20240103	154200	54439315	2910	2910	2910	2910	0
189	20240103	154100	54439315	2910	2910	2910	2910	0
190	20240103	154000	54439315	2910	2910	2910	2910	0
191	20240103	153900	54439315	2910	2910	2910	2910	0
192	20240103	153800	54439315	2910	2910	2910	2910	0
193	20240103	153700	54439315	2910	2910	2910	2910	0
194	20240103	153600	54439315	2910	2910	2910	2910	0
195	20240103	153500	54439315	2910	2910	2910	2910	0
196	20240103	153400	54439315	2910	2910	2910	2910	0
197	20240103	153300	54439315	2910	2910	2910	2910	0
198	20240103	153200	54439315	2910	2910	2910	2910	0
199	20240103	153100	54439315	2910	2910	2910	2910	0
200	20240103	153000	54439315	2910	2910	2910	2910	313
201	20240103	152900	53528485	2900	2900	2900	2900	0
202	20240103	152800	53528485	2900	2900	2900	2900	0
203	20240103	152700	53528485	2900	2900	2900	2900	0
204	20240103	152600	53528485	2900	2900	2900	2900	0
205	20240103	152500	53528485	2900	2900	2900	2900	0
206	20240103	152400	53528485	2900	2900	2900	2900	0
207	20240103	152300	53528485	2900	2900	2900	2900	0
208	20240103	152200	53528485	2900	2900	2900	2900	0
209	20240103	152100	53528485	2900	2900	2900	2900	0
210	20240103	152000	53528485	2900	2900	2900	2900	0
211	20240103	151900	53528485	2900	2905	2910	2900	1426
212	20240103	151800	49391915	2905	2900	2905	2875	403
213	20240103	151700	48225635	2875	2895	2910	2875	800
214	20240103	151600	45922630	2890	2890	2890	2890	0
215	20240103	151500	45922630	2890	2890	2890	2890	1
216	20240103	151400	45919740	2900	2890	2910	2875	552
217	20240103	151300	44330430	2920	2880	2920	2880	460
218	20240103	151200	43002765	2880	2870	2880	2870	401
219	20240103	151100	41848375	2870	2870	2870	2870	0
220	20240103	151000	41848375	2870	2870	2870	2870	0
221	20240103	150900	41848375	2870	2870	2870	2870	0
222	20240103	150800	41848375	2870	2875	2875	2870	700
223	20240103	150700	39839365	2895	2895	2895	2895	0
224	20240103	150600	39839365	2895	2875	2895	2870	18
225	20240103	150500	39787490	2900	2875	2915	2875	50
226	20240103	150400	39642980	2890	2890	2890	2890	0
227	20240103	150300	39642980	2890	2880	2890	2880	10
228	20240103	150200	39614090	2890	2890	2890	2890	0
229	20240103	150100	39614090	2890	2875	2890	2875	2
230	20240103	150000	39608325	2875	2875	2875	2875	0
231	20240103	145900	39608325	2875	2875	2875	2875	0
232	20240103	145800	39608325	2875	2875	2875	2875	0
233	20240103	145700	39608325	2875	2875	2875	2875	103
234	20240103	145600	39312200	2890	2870	2890	2870	35
235	20240103	145500	39211070	2860	2860	2860	2860	0
236	20240103	145400	39211070	2860	2860	2860	2860	0
237	20240103	145300	39211070	2860	2860	2860	2860	0
238	20240103	145200	39211070	2860	2860	2860	2860	0
239	20240103	145100	39211070	2860	2860	2860	2860	677
240	20240103	145000	37274850	2855	2855	2855	2855	0
241	20240103	144900	37274850	2855	2855	2855	2855	1
242	20240103	144800	37271995	2860	2860	2860	2860	0
243	20240103	144700	37271995	2860	2860	2860	2860	0
244	20240103	144600	37271995	2860	2860	2860	2860	0
245	20240103	144500	37271995	2860	2860	2860	2860	7
246	20240103	144400	37251975	2860	2860	2860	2860	0
247	20240103	144300	37251975	2860	2860	2860	2860	200
248	20240103	144200	36679975	2855	2855	2855	2855	0
249	20240103	144100	36679975	2855	2855	2855	2855	0
250	20240103	144000	36679975	2855	2855	2855	2855	0
251	20240103	143900	36679975	2855	2855	2855	2855	0
252	20240103	143800	36679975	2855	2855	2855	2855	0
253	20240103	143700	36679975	2855	2855	2855	2855	0
254	20240103	143600	36679975	2855	2855	2855	2855	0
255	20240103	143500	36679975	2855	2855	2855	2855	0
256	20240103	143400	36679975	2855	2855	2855	2855	0
257	20240103	143300	36679975	2855	2855	2855	2855	136
258	20240103	143200	36291695	2855	2855	2855	2855	0
259	20240103	143100	36291695	2855	2855	2855	2855	0
260	20240103	143000	36291695	2855	2855	2855	2855	0
261	20240103	142900	36291695	2855	2855	2855	2855	0
262	20240103	142800	36291695	2855	2855	2855	2855	0
263	20240103	142700	36291695	2855	2855	2855	2855	0
264	20240103	142600	36291695	2855	2855	2855	2855	0
265	20240103	142500	36291695	2855	2855	2855	2855	0
266	20240103	142400	36291695	2855	2860	2860	2855	160
267	20240103	142300	35834135	2860	2865	2865	2860	153
268	20240103	142200	35395805	2860	2860	2860	2860	0
269	20240103	142100	35395805	2860	2860	2860	2860	0
270	20240103	142000	35395805	2860	2860	2860	2860	0
271	20240103	141900	35395805	2860	2860	2860	2860	0
272	20240103	141800	35395805	2860	2860	2860	2860	0
273	20240103	141700	35395805	2860	2860	2860	2860	0
274	20240103	141600	35395805	2860	2860	2860	2860	0
275	20240103	141500	35395805	2860	2865	2865	2860	500
276	20240103	141400	33964060	2860	2860	2860	2860	0
277	20240103	141300	33964060	2860	2860	2860	2860	0
278	20240103	141200	33964060	2860	2860	2860	2860	0
279	20240103	141100	33964060	2860	2860	2860	2860	1
280	20240103	141000	33961200	2885	2885	2885	2885	0
281	20240103	140900	33961200	2885	2885	2885	2885	0
282	20240103	140800	33961200	2885	2885	2885	2885	0
283	20240103	140700	33961200	2885	2885	2885	2885	0
284	20240103	140600	33961200	2885	2885	2885	2885	0
285	20240103	140500	33961200	2885	2885	2885	2885	0
286	20240103	140400	33961200	2885	2885	2885	2885	0
287	20240103	140300	33961200	2885	2885	2885	2885	0
288	20240103	140200	33961200	2885	2885	2885	2885	0
289	20240103	140100	33961200	2885	2885	2885	2885	0
290	20240103	140000	33961200	2885	2885	2885	2885	0
291	20240103	135900	33961200	2885	2870	2885	2870	4
292	20240103	135800	33949705	2860	2860	2860	2860	0
293	20240103	135700	33949705	2860	2860	2860	2860	1
294	20240103	135600	33946845	2885	2885	2885	2885	0
295	20240103	135500	33946845	2885	2885	2885	2885	0
296	20240103	135400	33946845	2885	2885	2885	2885	0
297	20240103	135300	33946845	2885	2885	2885	2885	0
298	20240103	135200	33946845	2885	2870	2885	2870	100
299	20240103	135100	33658390	2870	2870	2870	2870	0
300	20240103	135000	33658390	2870	2870	2870	2870	0
301	20240103	134900	33658390	2870	2870	2870	2870	0
302	20240103	134800	33658390	2870	2870	2870	2870	0
303	20240103	134700	33658390	2870	2870	2870	2870	0
304	20240103	134600	33658390	2870	2870	2870	2870	0
305	20240103	134500	33658390	2870	2870	2870	2870	0
306	20240103	134400	33658390	2870	2870	2870	2870	1
307	20240103	134300	33655520	2860	2860	2860	2860	0
308	20240103	134200	33655520	2860	2860	2860	2860	3
309	20240103	134100	33646940	2860	2860	2860	2860	0
310	20240103	134000	33646940	2860	2860	2860	2860	0
311	20240103	133900	33646940	2860	2860	2860	2860	0
312	20240103	133800	33646940	2860	2860	2860	2860	0
313	20240103	133700	33646940	2860	2860	2860	2860	0
314	20240103	133600	33646940	2860	2860	2860	2860	0
315	20240103	133500	33646940	2860	2860	2860	2860	0
316	20240103	133400	33646940	2860	2860	2860	2860	0
317	20240103	133300	33646940	2860	2860	2860	2860	0
318	20240103	133200	33646940	2860	2860	2860	2860	0
319	20240103	133100	33646940	2860	2860	2860	2860	0
320	20240103	133000	33646940	2860	2860	2860	2860	0
321	20240103	132900	33646940	2860	2860	2860	2860	0
322	20240103	132800	33646940	2860	2860	2860	2860	0
323	20240103	132700	33646940	2860	2860	2860	2860	0
324	20240103	132600	33646940	2860	2860	2860	2860	0
325	20240103	132500	33646940	2860	2860	2860	2860	0
326	20240103	132400	33646940	2860	2860	2860	2860	0
327	20240103	132300	33646940	2860	2860	2860	2860	1
328	20240103	132200	33644080	2870	2870	2870	2870	0
329	20240103	132100	33644080	2870	2870	2870	2870	0
330	20240103	132000	33644080	2870	2870	2870	2870	0
331	20240103	131900	33644080	2870	2870	2870	2870	0
332	20240103	131800	33644080	2870	2870	2870	2870	0
333	20240103	131700	33644080	2870	2870	2870	2870	0
334	20240103	131600	33644080	2870	2870	2870	2870	1
335	20240103	131500	33641210	2870	2870	2870	2870	0
336	20240103	131400	33641210	2870	2870	2870	2870	0
337	20240103	131300	33641210	2870	2870	2870	2870	0
338	20240103	131200	33641210	2870	2870	2870	2870	0
339	20240103	131100	33641210	2870	2870	2870	2870	0
340	20240103	131000	33641210	2870	2860	2870	2860	2
341	20240103	130900	33635480	2870	2870	2870	2870	0
342	20240103	130800	33635480	2870	2870	2870	2870	0
343	20240103	130700	33635480	2870	2870	2870	2870	0
344	20240103	130600	33635480	2870	2870	2870	2870	0
345	20240103	130500	33635480	2870	2870	2870	2870	0
346	20240103	130400	33635480	2870	2870	2870	2870	0
347	20240103	130300	33635480	2870	2870	2870	2870	0
348	20240103	130200	33635480	2870	2870	2870	2870	0
349	20240103	130100	33635480	2870	2870	2870	2870	1
350	20240103	130000	33632610	2860	2860	2860	2860	0
351	20240103	125900	33632610	2860	2860	2860	2860	0
352	20240103	125800	33632610	2860	2860	2860	2860	0
353	20240103	125700	33632610	2860	2860	2860	2860	0
354	20240103	125600	33632610	2860	2860	2860	2860	0
355	20240103	125500	33632610	2860	2860	2860	2860	0
356	20240103	125400	33632610	2860	2860	2860	2860	0
357	20240103	125300	33632610	2860	2860	2860	2860	0
358	20240103	125200	33632610	2860	2860	2860	2860	0
359	20240103	125100	33632610	2860	2860	2860	2860	0
360	20240103	125000	33632610	2860	2860	2860	2860	0
361	20240103	124900	33632610	2860	2860	2860	2860	0
362	20240103	124800	33632610	2860	2860	2860	2860	0
363	20240103	124700	33632610	2860	2860	2860	2860	0
364	20240103	124600	33632610	2860	2860	2860	2860	0
365	20240103	124500	33632610	2860	2860	2860	2860	0
366	20240103	124400	33632610	2860	2860	2860	2860	0
367	20240103	124300	33632610	2860	2860	2860	2860	0
368	20240103	124200	33632610	2860	2855	2860	2855	593
369	20240103	124100	31937705	2855	2855	2855	2855	0
370	20240103	124000	31937705	2855	2855	2855	2855	0
371	20240103	123900	31937705	2855	2855	2855	2855	0
372	20240103	123800	31937705	2855	2855	2855	2855	0
373	20240103	123700	31937705	2855	2855	2855	2855	30
374	20240103	123600	31852055	2855	2855	2855	2855	71
375	20240103	123500	31649350	2855	2855	2855	2855	0
376	20240103	123400	31649350	2855	2855	2855	2855	0
377	20240103	123300	31649350	2855	2855	2855	2855	0
378	20240103	123200	31649350	2855	2855	2855	2855	1
379	20240103	123100	31646495	2855	2855	2855	2855	100
380	20240103	123000	31360995	2855	2855	2855	2855	0
381	20240103	122900	31360995	2855	2855	2855	2855	0
382	20240103	122800	31360995	2855	2855	2855	2855	0
383	20240103	122700	31360995	2855	2855	2855	2855	0
384	20240103	122600	31360995	2855	2855	2855	2855	0
385	20240103	122500	31360995	2855	2855	2855	2855	0
386	20240103	122400	31360995	2855	2855	2855	2855	0
387	20240103	122300	31360995	2855	2855	2855	2855	0
388	20240103	122200	31360995	2855	2855	2855	2855	0
389	20240103	122100	31360995	2855	2855	2855	2855	0
390	20240103	122000	31360995	2855	2855	2855	2855	2
391	20240103	121900	31355285	2855	2855	2855	2855	1
392	20240103	121800	31352430	2850	2850	2850	2850	8
393	20240103	121700	31329630	2855	2855	2855	2855	20
394	20240103	121600	31272530	2855	2850	2855	2850	207
395	20240103	121500	30681580	2850	2855	2855	2850	186
396	20240103	121400	30150580	2855	2855	2855	2855	0
397	20240103	121300	30150580	2855	2855	2855	2855	0
398	20240103	121200	30150580	2855	2855	2855	2855	0
399	20240103	121100	30150580	2855	2855	2855	2855	0
400	20240103	121000	30150580	2855	2855	2855	2855	0
401	20240103	120900	30150580	2855	2855	2855	2855	0
402	20240103	120800	30150580	2855	2855	2855	2855	0
403	20240103	120700	30150580	2855	2855	2855	2855	0
404	20240103	120600	30150580	2855	2855	2855	2855	0
405	20240103	120500	30150580	2855	2855	2855	2855	0
406	20240103	120400	30150580	2855	2855	2855	2855	0
407	20240103	120300	30150580	2855	2855	2855	2855	0
408	20240103	120200	30150580	2855	2855	2855	2855	0
409	20240103	120100	30150580	2855	2855	2855	2855	0
410	20240103	120000	30150580	2855	2855	2855	2855	0
411	20240103	115900	30150580	2855	2855	2855	2855	0
412	20240103	115800	30150580	2855	2855	2855	2855	0
413	20240103	115700	30150580	2855	2855	2855	2855	0
414	20240103	115600	30150580	2855	2855	2855	2855	0
415	20240103	115500	30150580	2855	2855	2855	2855	0
416	20240103	115400	30150580	2855	2855	2855	2855	0
417	20240103	115300	30150580	2855	2855	2855	2855	0
418	20240103	115200	30150580	2855	2855	2855	2855	0
419	20240103	115100	30150580	2855	2855	2855	2855	2
420	20240103	115000	30144870	2855	2855	2855	2855	0
421	20240103	114900	30144870	2855	2855	2855	2855	0
422	20240103	114800	30144870	2855	2855	2855	2855	0
423	20240103	114700	30144870	2855	2855	2855	2855	0
424	20240103	114600	30144870	2855	2855	2855	2855	0
425	20240103	114500	30144870	2855	2855	2855	2855	0
426	20240103	114400	30144870	2855	2855	2855	2855	14
427	20240103	114300	30104900	2855	2855	2855	2855	25
428	20240103	114200	30033525	2855	2855	2855	2855	30
429	20240103	114100	29947875	2855	2855	2855	2855	20
430	20240103	114000	29890775	2855	2855	2855	2855	71
431	20240103	113900	29688070	2850	2850	2850	2850	0
432	20240103	113800	29688070	2850	2850	2850	2850	0
433	20240103	113700	29688070	2850	2850	2850	2850	0
434	20240103	113600	29688070	2850	2850	2850	2850	0
435	20240103	113500	29688070	2850	2850	2850	2850	0
436	20240103	113400	29688070	2850	2850	2850	2850	0
437	20240103	113300	29688070	2850	2850	2850	2850	0
438	20240103	113200	29688070	2850	2855	2855	2850	7
439	20240103	113100	29668095	2855	2855	2855	2855	2
440	20240103	113000	29662385	2855	2855	2855	2855	0
441	20240103	112900	29662385	2855	2855	2855	2855	4
442	20240103	112800	29650965	2855	2855	2855	2855	0
443	20240103	112700	29650965	2855	2855	2855	2855	0
444	20240103	112600	29650965	2855	2855	2855	2855	153
445	20240103	112500	29214150	2850	2850	2850	2850	0
446	20240103	112400	29214150	2850	2850	2850	2850	0
447	20240103	112300	29214150	2850	2850	2850	2850	0
448	20240103	112200	29214150	2850	2850	2850	2850	0
449	20240103	112100	29214150	2850	2850	2850	2850	0
450	20240103	112000	29214150	2850	2850	2850	2850	0
451	20240103	111900	29214150	2850	2850	2850	2850	0
452	20240103	111800	29214150	2850	2850	2850	2850	1
453	20240103	111700	29211300	2845	2845	2845	2845	0
454	20240103	111600	29211300	2845	2845	2845	2845	0
455	20240103	111500	29211300	2845	2845	2845	2845	0
456	20240103	111400	29211300	2845	2845	2845	2845	0
457	20240103	111300	29211300	2845	2845	2845	2845	0
458	20240103	111200	29211300	2845	2845	2845	2845	3
459	20240103	111100	29202765	2840	2840	2840	2840	1438
460	20240103	111000	25118845	2840	2860	2865	2840	1950
461	20240103	110900	19562320	2860	2885	2885	2840	5008
462	20240103	110800	5268675	2885	2885	2885	2885	0
463	20240103	110700	5268675	2885	2885	2885	2885	0
464	20240103	110600	5268675	2885	2885	2885	2885	0
465	20240103	110500	5268675	2885	2905	2905	2885	339
466	20240103	110400	4284365	2905	2905	2905	2905	0
467	20240103	110300	4284365	2905	2905	2905	2905	0
468	20240103	110200	4284365	2905	2905	2905	2905	0
469	20240103	110100	4284365	2905	2905	2905	2905	0
470	20240103	110000	4284365	2905	2905	2905	2905	0
471	20240103	105900	4284365	2905	2905	2905	2905	0
472	20240103	105800	4284365	2905	2905	2905	2905	1
473	20240103	105700	4281460	2930	2930	2930	2930	0
474	20240103	105600	4281460	2930	2930	2930	2930	0
475	20240103	105500	4281460	2930	2930	2930	2930	0
476	20240103	105400	4281460	2930	2930	2930	2930	0
477	20240103	105300	4281460	2930	2930	2930	2930	0
478	20240103	105200	4281460	2930	2930	2930	2930	0
479	20240103	105100	4281460	2930	2930	2930	2930	0
480	20240103	105000	4281460	2930	2930	2930	2930	0
481	20240103	104900	4281460	2930	2950	2950	2930	748
482	20240103	104800	2089020	2950	2950	2950	2950	0
483	20240103	104700	2089020	2950	2950	2950	2950	0
484	20240103	104600	2089020	2950	2950	2950	2950	0
485	20240103	104500	2089020	2950	2950	2950	2950	0
486	20240103	104400	2089020	2950	2950	2950	2950	0
487	20240103	104300	2089020	2950	2950	2950	2950	0
488	20240103	104200	2089020	2950	2950	2950	2950	0
489	20240103	104100	2089020	2950	2950	2950	2950	0
490	20240103	104000	2089020	2950	2950	2950	2950	0
491	20240103	103900	2089020	2950	2950	2950	2950	0
492	20240103	103800	2089020	2950	2950	2950	2950	1
493	20240103	103700	2086070	2955	2955	2955	2955	0
494	20240103	103600	2086070	2955	2955	2955	2955	0
495	20240103	103500	2086070	2955	2955	2955	2955	0
496	20240103	103400	2086070	2955	2955	2955	2955	0
497	20240103	103300	2086070	2955	2955	2955	2955	0
498	20240103	103200	2086070	2955	2955	2955	2955	0
499	20240103	103100	2086070	2955	2955	2955	2955	178
500	20240103	103000	1560080	2955	2955	2955	2955	100
501	20240103	102900	1264580	2960	2960	2960	2960	0
502	20240103	102800	1264580	2960	2960	2960	2960	30
503	20240103	102700	1175780	2975	2975	2975	2975	0
504	20240103	102600	1175780	2975	2975	2975	2975	0
505	20240103	102500	1175780	2975	2975	2975	2975	0
506	20240103	102400	1175780	2975	2975	2975	2975	0
507	20240103	102300	1175780	2975	2975	2975	2975	0
508	20240103	102200	1175780	2975	2975	2975	2975	0
509	20240103	102100	1175780	2975	2975	2975	2975	0
510	20240103	102000	1175780	2975	2975	2975	2975	0
511	20240103	101900	1175780	2975	2975	2975	2975	0
512	20240103	101800	1175780	2975	2975	2975	2975	0
513	20240103	101700	1175780	2975	2975	2975	2975	0
514	20240103	101600	1175780	2975	2975	2975	2975	1
515	20240103	101500	1172805	2960	2960	2960	2960	0
516	20240103	101400	1172805	2960	2960	2960	2960	0
517	20240103	101300	1172805	2960	2960	2960	2960	0
518	20240103	101200	1172805	2960	2960	2960	2960	0
519	20240103	101100	1172805	2960	2960	2960	2960	0
520	20240103	101000	1172805	2960	2960	2960	2960	1
521	20240103	100900	1169845	2975	2975	2975	2975	0
522	20240103	100800	1169845	2975	2975	2975	2975	0
523	20240103	100700	1169845	2975	2975	2975	2975	0
524	20240103	100600	1169845	2975	2975	2975	2975	0
525	20240103	100500	1169845	2975	2975	2975	2975	0
526	20240103	100400	1169845	2975	2975	2975	2975	0
527	20240103	100300	1169845	2975	2975	2975	2975	0
528	20240103	100200	1169845	2975	2975	2975	2975	0
529	20240103	100100	1169845	2975	2975	2975	2975	0
530	20240103	100000	1169845	2975	2975	2975	2975	0
531	20240103	095900	1169845	2975	2975	2975	2975	0
532	20240103	095800	1169845	2975	2975	2975	2975	0
533	20240103	095700	1169845	2975	2975	2975	2975	0
534	20240103	095600	1169845	2975	2975	2975	2975	0
535	20240103	095500	1169845	2975	2975	2975	2975	0
536	20240103	095400	1169845	2975	2975	2975	2975	0
537	20240103	095300	1169845	2975	2975	2975	2975	0
538	20240103	095200	1169845	2975	2975	2975	2975	0
539	20240103	095100	1169845	2975	2975	2975	2975	0
540	20240103	095000	1169845	2975	2975	2975	2975	0
541	20240103	094900	1169845	2975	2975	2975	2975	0
542	20240103	094800	1169845	2975	2975	2975	2975	0
543	20240103	094700	1169845	2975	2975	2975	2975	0
544	20240103	094600	1169845	2975	2975	2975	2975	0
545	20240103	094500	1169845	2975	2975	2975	2975	0
546	20240103	094400	1169845	2975	2975	2975	2975	0
547	20240103	094300	1169845	2975	2975	2975	2975	15
548	20240103	094200	1125220	2975	2975	2975	2975	88
549	20240103	094100	863420	2975	2975	2975	2975	0
550	20240103	094000	863420	2975	2975	2975	2975	0
551	20240103	093900	863420	2975	2975	2975	2975	0
552	20240103	093800	863420	2975	2975	2975	2975	0
553	20240103	093700	863420	2975	2975	2975	2975	0
554	20240103	093600	863420	2975	2975	2975	2975	0
555	20240103	093500	863420	2975	2975	2975	2975	0
556	20240103	093400	863420	2975	2975	2975	2975	0
557	20240103	093300	863420	2975	2975	2975	2975	0
558	20240103	093200	863420	2975	2975	2975	2975	0
559	20240103	093100	863420	2975	2975	2975	2975	0
560	20240103	093000	863420	2975	2975	2975	2975	3
561	20240103	092900	854495	3010	3010	3010	3010	0
562	20240103	092800	854495	3010	3010	3010	3010	0
563	20240103	092700	854495	3010	3010	3010	3010	0
564	20240103	092600	854495	3010	2970	3010	2970	13
565	20240103	092500	815645	2960	2960	2960	2960	11
566	20240103	092400	783085	2955	2955	2955	2955	11
567	20240103	092300	750580	2955	2955	2955	2955	1
568	20240103	092200	747625	3010	3010	3010	3010	0
569	20240103	092100	747625	3010	2955	3010	2955	5
570	20240103	092000	732715	3010	3010	3010	3010	0
571	20240103	091900	732715	3010	3010	3010	3010	0
572	20240103	091800	732715	3010	3010	3010	3010	0
573	20240103	091700	732715	3010	3010	3010	3010	33
574	20240103	091600	633385	3010	3010	3010	3010	0
575	20240103	091500	633385	3010	3010	3010	3010	0
576	20240103	091400	633385	3010	3010	3010	3010	0
577	20240103	091300	633385	3010	3010	3010	3010	0
578	20240103	091200	633385	3010	3010	3010	3010	0
579	20240103	091100	633385	3010	3010	3010	3010	0
580	20240103	091000	633385	3010	3010	3010	3010	0
581	20240103	090900	633385	3010	2975	3010	2975	30
582	20240103	090800	543920	2975	2950	2975	2950	120
583	20240103	090700	188650	2905	2905	2905	2905	2
584	20240103	090600	182840	2950	2950	2950	2950	0
585	20240103	090500	182840	2950	2950	2950	2950	2
586	20240103	090400	176940	2950	2950	2950	2950	0
587	20240103	090300	176940	2950	2950	2950	2950	0
588	20240103	090200	176940	2950	2950	2950	2950	0
589	20240103	090100	176940	2950	2945	2950	2945	50
590	20240103	090000	29450	2945	2945	2945	2945	10