KissMeData/130740/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	201500	423789610	2970	2970	2970	2970	7364
3	20240102	201400	423789610	2970	2970	2970	2970	0
4	20240102	201300	423789610	2970	2970	2970	2970	0
5	20240102	201200	423789610	2970	2970	2970	2970	0
6	20240102	201100	423789610	2970	2970	2970	2970	0
7	20240102	201000	423789610	2970	2970	2970	2970	0
8	20240102	200900	423789610	2970	2970	2970	2970	0
9	20240102	200800	423789610	2970	2970	2970	2970	0
10	20240102	200700	423789610	2970	2970	2970	2970	0
11	20240102	200600	423789610	2970	2970	2970	2970	0
12	20240102	200500	423789610	2970	2970	2970	2970	0
13	20240102	200400	423789610	2970	2970	2970	2970	0
14	20240102	200300	423789610	2970	2970	2970	2970	0
15	20240102	200200	423789610	2970	2970	2970	2970	0
16	20240102	200100	423789610	2970	2970	2970	2970	0
17	20240102	200000	423789610	2970	2970	2970	2970	0
18	20240102	195900	423789610	2970	2970	2970	2970	0
19	20240102	195800	423789610	2970	2970	2970	2970	0
20	20240102	195700	423789610	2970	2970	2970	2970	0
21	20240102	195600	423789610	2970	2970	2970	2970	0
22	20240102	195500	423789610	2970	2970	2970	2970	0
23	20240102	195400	423789610	2970	2970	2970	2970	0
24	20240102	195300	423789610	2970	2970	2970	2970	0
25	20240102	195200	423789610	2970	2970	2970	2970	0
26	20240102	195100	423789610	2970	2970	2970	2970	0
27	20240102	195000	423789610	2970	2970	2970	2970	0
28	20240102	194900	423789610	2970	2970	2970	2970	0
29	20240102	194800	423789610	2970	2970	2970	2970	0
30	20240102	194700	423789610	2970	2970	2970	2970	0
31	20240102	194600	423789610	2970	2970	2970	2970	0
32	20240102	194500	423789610	2970	2970	2970	2970	7364
33	20240102	194400	423789610	2970	2970	2970	2970	0
34	20240102	194300	423789610	2970	2970	2970	2970	0
35	20240102	194200	423789610	2970	2970	2970	2970	0
36	20240102	194100	423789610	2970	2970	2970	2970	0
37	20240102	194000	423789610	2970	2970	2970	2970	0
38	20240102	193900	423789610	2970	2970	2970	2970	0
39	20240102	193800	423789610	2970	2970	2970	2970	0
40	20240102	193700	423789610	2970	2970	2970	2970	0
41	20240102	193600	423789610	2970	2970	2970	2970	0
42	20240102	193500	423789610	2970	2970	2970	2970	0
43	20240102	193400	423789610	2970	2970	2970	2970	0
44	20240102	193300	423789610	2970	2970	2970	2970	0
45	20240102	193200	423789610	2970	2970	2970	2970	0
46	20240102	193100	423789610	2970	2970	2970	2970	0
47	20240102	193000	423789610	2970	2970	2970	2970	0
48	20240102	192900	423789610	2970	2970	2970	2970	0
49	20240102	192800	423789610	2970	2970	2970	2970	0
50	20240102	192700	423789610	2970	2970	2970	2970	0
51	20240102	192600	423789610	2970	2970	2970	2970	0
52	20240102	192500	423789610	2970	2970	2970	2970	0
53	20240102	192400	423789610	2970	2970	2970	2970	0
54	20240102	192300	423789610	2970	2970	2970	2970	0
55	20240102	192200	423789610	2970	2970	2970	2970	0
56	20240102	192100	423789610	2970	2970	2970	2970	0
57	20240102	192000	423789610	2970	2970	2970	2970	0
58	20240102	191900	423789610	2970	2970	2970	2970	0
59	20240102	191800	423789610	2970	2970	2970	2970	0
60	20240102	191700	423789610	2970	2970	2970	2970	0
61	20240102	191600	423789610	2970	2970	2970	2970	0
62	20240102	191500	423789610	2970	2970	2970	2970	7364
63	20240102	191400	423789610	2970	2970	2970	2970	0
64	20240102	191300	423789610	2970	2970	2970	2970	0
65	20240102	191200	423789610	2970	2970	2970	2970	0
66	20240102	191100	423789610	2970	2970	2970	2970	0
67	20240102	191000	423789610	2970	2970	2970	2970	0
68	20240102	190900	423789610	2970	2970	2970	2970	0
69	20240102	190800	423789610	2970	2970	2970	2970	0
70	20240102	190700	423789610	2970	2970	2970	2970	0
71	20240102	190600	423789610	2970	2970	2970	2970	0
72	20240102	190500	423789610	2970	2970	2970	2970	0
73	20240102	190400	423789610	2970	2970	2970	2970	0
74	20240102	190300	423789610	2970	2970	2970	2970	0
75	20240102	190200	423789610	2970	2970	2970	2970	0
76	20240102	190100	423789610	2970	2970	2970	2970	0
77	20240102	190000	423789610	2970	2970	2970	2970	0
78	20240102	185900	423789610	2970	2970	2970	2970	0
79	20240102	185800	423789610	2970	2970	2970	2970	0
80	20240102	185700	423789610	2970	2970	2970	2970	0
81	20240102	185600	423789610	2970	2970	2970	2970	0
82	20240102	185500	423789610	2970	2970	2970	2970	0
83	20240102	185400	423789610	2970	2970	2970	2970	0
84	20240102	185300	423789610	2970	2970	2970	2970	0
85	20240102	185200	423789610	2970	2970	2970	2970	0
86	20240102	185100	423789610	2970	2970	2970	2970	0
87	20240102	185000	423789610	2970	2970	2970	2970	0
88	20240102	184900	423789610	2970	2970	2970	2970	0
89	20240102	184800	423789610	2970	2970	2970	2970	0
90	20240102	184700	423789610	2970	2970	2970	2970	0
91	20240102	184600	423789610	2970	2970	2970	2970	0
92	20240102	184500	423789610	2970	2970	2970	2970	7364
93	20240102	184400	423789610	2970	2970	2970	2970	0
94	20240102	184300	423789610	2970	2970	2970	2970	0
95	20240102	184200	423789610	2970	2970	2970	2970	0
96	20240102	184100	423789610	2970	2970	2970	2970	0
97	20240102	184000	423789610	2970	2970	2970	2970	0
98	20240102	183900	423789610	2970	2970	2970	2970	0
99	20240102	183800	423789610	2970	2970	2970	2970	0
100	20240102	183700	423789610	2970	2970	2970	2970	0
101	20240102	183600	423789610	2970	2970	2970	2970	0
102	20240102	183500	423789610	2970	2970	2970	2970	0
103	20240102	183400	423789610	2970	2970	2970	2970	0
104	20240102	183300	423789610	2970	2970	2970	2970	0
105	20240102	183200	423789610	2970	2970	2970	2970	0
106	20240102	183100	423789610	2970	2970	2970	2970	0
107	20240102	183000	423789610	2970	2970	2970	2970	0
108	20240102	182900	423789610	2970	2970	2970	2970	0
109	20240102	182800	423789610	2970	2970	2970	2970	0
110	20240102	182700	423789610	2970	2970	2970	2970	0
111	20240102	182600	423789610	2970	2970	2970	2970	0
112	20240102	182500	423789610	2970	2970	2970	2970	0
113	20240102	182400	423789610	2970	2970	2970	2970	0
114	20240102	182300	423789610	2970	2970	2970	2970	0
115	20240102	182200	423789610	2970	2970	2970	2970	0
116	20240102	182100	423789610	2970	2970	2970	2970	0
117	20240102	182000	423789610	2970	2970	2970	2970	0
118	20240102	181900	423789610	2970	2970	2970	2970	0
119	20240102	181800	423789610	2970	2970	2970	2970	0
120	20240102	181700	423789610	2970	2970	2970	2970	0
121	20240102	181600	423789610	2970	2970	2970	2970	0
122	20240102	181500	423789610	2970	2970	2970	2970	7364
123	20240102	181400	423789610	2970	2970	2970	2970	0
124	20240102	181300	423789610	2970	2970	2970	2970	0
125	20240102	181200	423789610	2970	2970	2970	2970	0
126	20240102	181100	423789610	2970	2970	2970	2970	0
127	20240102	181000	423789610	2970	2970	2970	2970	0
128	20240102	180900	423789610	2970	2970	2970	2970	0
129	20240102	180800	423789610	2970	2970	2970	2970	0
130	20240102	180700	423789610	2970	2970	2970	2970	0
131	20240102	180600	423789610	2970	2970	2970	2970	0
132	20240102	180500	423789610	2970	2970	2970	2970	0
133	20240102	180400	423789610	2970	2970	2970	2970	0
134	20240102	180300	423789610	2970	2970	2970	2970	0
135	20240102	180200	423789610	2970	2970	2970	2970	0
136	20240102	180100	423789610	2970	2970	2970	2970	0
137	20240102	180000	423789610	2970	2970	2970	2970	0
138	20240102	175900	423789610	2970	2970	2970	2970	0
139	20240102	175800	423789610	2970	2970	2970	2970	0
140	20240102	175700	423789610	2970	2970	2970	2970	0
141	20240102	175600	423789610	2970	2970	2970	2970	0
142	20240102	175500	423789610	2970	2970	2970	2970	0
143	20240102	175400	423789610	2970	2970	2970	2970	0
144	20240102	175300	423789610	2970	2970	2970	2970	0
145	20240102	175200	423789610	2970	2970	2970	2970	0
146	20240102	175100	423789610	2970	2970	2970	2970	0
147	20240102	175000	423789610	2970	2970	2970	2970	0
148	20240102	174900	423789610	2970	2970	2970	2970	0
149	20240102	174800	423789610	2970	2970	2970	2970	0
150	20240102	174700	423789610	2970	2970	2970	2970	0
151	20240102	174600	423789610	2970	2970	2970	2970	0
152	20240102	174500	423789610	2970	2970	2970	2970	7364
153	20240102	174400	423789610	2970	2970	2970	2970	0
154	20240102	174300	423789610	2970	2970	2970	2970	0
155	20240102	174200	423789610	2970	2970	2970	2970	0
156	20240102	174100	423789610	2970	2970	2970	2970	0
157	20240102	174000	423789610	2970	2970	2970	2970	0
158	20240102	173900	423789610	2970	2970	2970	2970	0
159	20240102	173800	423789610	2970	2970	2970	2970	0
160	20240102	173700	423789610	2970	2970	2970	2970	0
161	20240102	173600	423789610	2970	2970	2970	2970	0
162	20240102	173500	423789610	2970	2970	2970	2970	0
163	20240102	173400	423789610	2970	2970	2970	2970	0
164	20240102	173300	423789610	2970	2970	2970	2970	0
165	20240102	173200	423789610	2970	2970	2970	2970	0
166	20240102	173100	423789610	2970	2970	2970	2970	0
167	20240102	173000	423789610	2970	2970	2970	2970	0
168	20240102	172900	423789610	2970	2970	2970	2970	0
169	20240102	172800	423789610	2970	2970	2970	2970	0
170	20240102	172700	423789610	2970	2970	2970	2970	0
171	20240102	172600	423789610	2970	2970	2970	2970	0
172	20240102	172500	423789610	2970	2970	2970	2970	0
173	20240102	172400	423789610	2970	2970	2970	2970	0
174	20240102	172300	423789610	2970	2970	2970	2970	0
175	20240102	172200	423789610	2970	2970	2970	2970	0
176	20240102	172100	423789610	2970	2970	2970	2970	0
177	20240102	172000	423789610	2970	2970	2970	2970	0
178	20240102	171900	423789610	2970	2970	2970	2970	0
179	20240102	171800	423789610	2970	2970	2970	2970	0
180	20240102	171700	423789610	2970	2970	2970	2970	0
181	20240102	171600	423789610	2970	2970	2970	2970	0
182	20240102	171500	423789610	2970	2970	2970	2970	7364
183	20240102	171400	423789610	2970	2970	2970	2970	0
184	20240102	171300	423789610	2970	2970	2970	2970	0
185	20240102	171200	423789610	2970	2970	2970	2970	0
186	20240102	171100	423789610	2970	2970	2970	2970	0
187	20240102	171000	423789610	2970	2970	2970	2970	0
188	20240102	170900	423789610	2970	2970	2970	2970	0
189	20240102	170800	423789610	2970	2970	2970	2970	0
190	20240102	170700	423789610	2970	2970	2970	2970	0
191	20240102	170600	423789610	2970	2970	2970	2970	0
192	20240102	170500	423789610	2970	2970	2970	2970	0
193	20240102	170400	423789610	2970	2970	2970	2970	0
194	20240102	170300	423789610	2970	2970	2970	2970	0
195	20240102	170200	423789610	2970	2970	2970	2970	0
196	20240102	170100	423789610	2970	2970	2970	2970	0
197	20240102	170000	423789610	2970	2970	2970	2970	0
198	20240102	165900	423789610	2970	2970	2970	2970	0
199	20240102	165800	423789610	2970	2970	2970	2970	0
200	20240102	165700	423789610	2970	2970	2970	2970	0
201	20240102	165600	423789610	2970	2970	2970	2970	0
202	20240102	165500	423789610	2970	2970	2970	2970	0
203	20240102	165400	423789610	2970	2970	2970	2970	0
204	20240102	165300	423789610	2970	2970	2970	2970	0
205	20240102	165200	423789610	2970	2970	2970	2970	0
206	20240102	165100	423789610	2970	2970	2970	2970	0
207	20240102	165000	423789610	2970	2970	2970	2970	0
208	20240102	164900	423789610	2970	2970	2970	2970	0
209	20240102	164800	423789610	2970	2970	2970	2970	0
210	20240102	164700	423789610	2970	2970	2970	2970	0
211	20240102	164600	423789610	2970	2970	2970	2970	0
212	20240102	164500	423789610	2970	2970	2970	2970	7364
213	20240102	164400	423789610	2970	2970	2970	2970	0
214	20240102	164300	423789610	2970	2970	2970	2970	0
215	20240102	164200	423789610	2970	2970	2970	2970	0
216	20240102	164100	423789610	2970	2970	2970	2970	0
217	20240102	164000	423789610	2970	2970	2970	2970	0
218	20240102	163900	423789610	2970	2970	2970	2970	0
219	20240102	163800	423789610	2970	2970	2970	2970	0
220	20240102	163700	423789610	2970	2970	2970	2970	0
221	20240102	163600	423789610	2970	2970	2970	2970	0
222	20240102	163500	423789610	2970	2970	2970	2970	0
223	20240102	163400	423789610	2970	2970	2970	2970	0
224	20240102	163300	423789610	2970	2970	2970	2970	0
225	20240102	163200	423789610	2970	2970	2970	2970	0
226	20240102	163100	423789610	2970	2970	2970	2970	0
227	20240102	163000	423789610	2970	2970	2970	2970	0
228	20240102	162900	423789610	2970	2970	2970	2970	0
229	20240102	162800	423789610	2970	2970	2970	2970	0
230	20240102	162700	423789610	2970	2970	2970	2970	0
231	20240102	162600	423789610	2970	2970	2970	2970	0
232	20240102	162500	423789610	2970	2970	2970	2970	0
233	20240102	162400	423789610	2970	2970	2970	2970	0
234	20240102	162300	423789610	2970	2970	2970	2970	0
235	20240102	162200	423789610	2970	2970	2970	2970	0
236	20240102	162100	423789610	2970	2970	2970	2970	0
237	20240102	162000	423789610	2970	2970	2970	2970	0
238	20240102	161900	423789610	2970	2970	2970	2970	0
239	20240102	161800	423789610	2970	2970	2970	2970	0
240	20240102	161700	423789610	2970	2970	2970	2970	0
241	20240102	161600	423789610	2970	2970	2970	2970	0
242	20240102	161500	423789610	2970	2970	2970	2970	7364
243	20240102	161400	423789610	2970	2970	2970	2970	0
244	20240102	161300	423789610	2970	2970	2970	2970	0
245	20240102	161200	423789610	2970	2970	2970	2970	0
246	20240102	161100	423789610	2970	2970	2970	2970	0
247	20240102	161000	423789610	2970	2970	2970	2970	0
248	20240102	160900	423789610	2970	2970	2970	2970	0
249	20240102	160800	423789610	2970	2970	2970	2970	0
250	20240102	160700	423789610	2970	2970	2970	2970	0
251	20240102	160600	423789610	2970	2970	2970	2970	0
252	20240102	160500	423789610	2970	2970	2970	2970	0
253	20240102	160400	423789610	2970	2970	2970	2970	0
254	20240102	160300	423789610	2970	2970	2970	2970	0
255	20240102	160200	423789610	2970	2970	2970	2970	0
256	20240102	160100	423789610	2970	2970	2970	2970	0
257	20240102	160000	423789610	2970	2970	2970	2970	0
258	20240102	155900	423789610	2970	2970	2970	2970	0
259	20240102	155800	423789610	2970	2970	2970	2970	0
260	20240102	155700	423789610	2970	2970	2970	2970	0
261	20240102	155600	423789610	2970	2970	2970	2970	0
262	20240102	155500	423789610	2970	2970	2970	2970	0
263	20240102	155400	423789610	2970	2970	2970	2970	0
264	20240102	155300	423789610	2970	2970	2970	2970	0
265	20240102	155200	423789610	2970	2970	2970	2970	0
266	20240102	155100	423789610	2970	2970	2970	2970	0
267	20240102	155000	423789610	2970	2970	2970	2970	0
268	20240102	154900	423789610	2970	2970	2970	2970	0
269	20240102	154800	423789610	2970	2970	2970	2970	0
270	20240102	154700	423789610	2970	2970	2970	2970	0
271	20240102	154600	423789610	2970	2970	2970	2970	0
272	20240102	154500	423789610	2970	2970	2970	2970	7364
273	20240102	154400	423789610	2970	2970	2970	2970	0
274	20240102	154300	423789610	2970	2970	2970	2970	0
275	20240102	154200	423789610	2970	2970	2970	2970	0
276	20240102	154100	423789610	2970	2970	2970	2970	0
277	20240102	154000	423789610	2970	2970	2970	2970	0
278	20240102	153900	423789610	2970	2970	2970	2970	0
279	20240102	153800	423789610	2970	2970	2970	2970	0
280	20240102	153700	423789610	2970	2970	2970	2970	0
281	20240102	153600	423789610	2970	2970	2970	2970	0
282	20240102	153500	423789610	2970	2970	2970	2970	0
283	20240102	153400	423789610	2970	2970	2970	2970	0
284	20240102	153300	423789610	2970	2970	2970	2970	0
285	20240102	153200	423789610	2970	2970	2970	2970	0
286	20240102	153100	423789610	2970	2970	2970	2970	0
287	20240102	153000	423789610	2970	2970	2970	2970	7364
288	20240102	152900	401918530	2955	2955	2955	2955	0
289	20240102	152800	401918530	2955	2955	2955	2955	0
290	20240102	152700	401918530	2955	2955	2955	2955	0
291	20240102	152600	401918530	2955	2955	2955	2955	0
292	20240102	152500	401918530	2955	2955	2955	2955	0
293	20240102	152400	401918530	2955	2955	2955	2955	0
294	20240102	152300	401918530	2955	2955	2955	2955	0
295	20240102	152200	401918530	2955	2955	2955	2955	0
296	20240102	152100	401918530	2955	2955	2955	2955	0
297	20240102	152000	401918530	2955	2955	2955	2955	0
298	20240102	151900	401918530	2955	2940	2955	2940	18
299	20240102	151800	401865595	2940	2955	2955	2940	4689
300	20240102	151700	388038830	2950	2955	2955	2950	2394
301	20240102	151600	380965280	2955	2955	2955	2955	0
302	20240102	151500	380965280	2955	2955	2955	2955	42
303	20240102	151400	380841170	2960	2955	2960	2955	2253
304	20240102	151300	374179050	2955	2955	2955	2955	84
305	20240102	151200	373930830	2955	2955	2955	2955	1003
306	20240102	151100	370966965	2955	2950	2955	2950	4
307	20240102	151000	370955150	2950	2950	2950	2950	1
308	20240102	150900	370952200	2950	2950	2950	2945	2027
309	20240102	150800	364972715	2950	2945	2950	2945	695
310	20240102	150700	362925935	2945	2945	2945	2945	703
311	20240102	150600	360855600	2945	2945	2945	2945	10
312	20240102	150500	360826150	2945	2945	2945	2945	4
313	20240102	150400	360814370	2950	2950	2950	2950	0
314	20240102	150300	360814370	2950	2950	2950	2950	0
315	20240102	150200	360814370	2950	2950	2950	2950	0
316	20240102	150100	360814370	2950	2950	2950	2950	0
317	20240102	150000	360814370	2950	2950	2950	2950	685
318	20240102	145900	358793620	2945	2945	2945	2945	22
319	20240102	145800	358728830	2950	2950	2950	2950	150
320	20240102	145700	358286330	2950	2950	2950	2950	0
321	20240102	145600	358286330	2950	2950	2950	2950	0
322	20240102	145500	358286330	2950	2950	2950	2950	1
323	20240102	145400	358283380	2940	2940	2940	2940	0
324	20240102	145300	358283380	2940	2940	2940	2940	175
325	20240102	145200	357768880	2940	2940	2940	2940	50
326	20240102	145100	357621880	2950	2950	2950	2950	36
327	20240102	145000	357515680	2950	2950	2950	2950	10
328	20240102	144900	357486180	2945	2945	2945	2945	1031
329	20240102	144800	354449885	2945	2945	2945	2945	169
330	20240102	144700	353952180	2945	2945	2945	2945	0
331	20240102	144600	353952180	2945	2945	2945	2945	50
332	20240102	144500	353804930	2945	2945	2945	2945	0
333	20240102	144400	353804930	2945	2940	2945	2935	1410
334	20240102	144300	349655205	2945	2950	2950	2945	2455
335	20240102	144200	342422005	2950	2950	2950	2950	1443
336	20240102	144100	338165155	2950	2950	2950	2950	1000
337	20240102	144000	335215155	2955	2955	2955	2950	2617
338	20240102	143900	327492450	2955	2955	2955	2955	0
339	20240102	143800	327492450	2955	2955	2955	2955	30
340	20240102	143700	327403800	2955	2955	2955	2955	0
341	20240102	143600	327403800	2955	2945	2955	2945	1265
342	20240102	143500	323678365	2950	2950	2955	2950	72
343	20240102	143400	323465960	2950	2955	2955	2950	1311
344	20240102	143300	319594945	2955	2955	2955	2955	1
345	20240102	143200	319591990	2950	2950	2950	2950	850
346	20240102	143100	317084490	2950	2950	2950	2950	508
347	20240102	143000	315585890	2955	2955	2955	2955	11
348	20240102	142900	315553385	2950	2950	2950	2950	0
349	20240102	142800	315553385	2950	2955	2955	2950	1001
350	20240102	142700	312600430	2945	2945	2955	2945	3990
351	20240102	142600	300836810	2945	2945	2945	2940	944
352	20240102	142500	298058980	2945	2945	2945	2945	2
353	20240102	142400	298053090	2945	2945	2945	2945	0
354	20240102	142300	298053090	2945	2945	2945	2945	5
355	20240102	142200	298038365	2940	2940	2940	2940	21
356	20240102	142100	297976625	2945	2945	2945	2945	0
357	20240102	142000	297976625	2945	2945	2945	2945	3
358	20240102	141900	297967790	2945	2945	2945	2945	1
359	20240102	141800	297964845	2940	2945	2945	2940	2186
360	20240102	141700	291527095	2945	2945	2945	2945	0
361	20240102	141600	291527095	2945	2945	2945	2945	178
362	20240102	141500	291002885	2945	2945	2945	2945	340
363	20240102	141400	290001585	2945	2945	2945	2945	155
364	20240102	141300	289545110	2945	2945	2945	2945	2
365	20240102	141200	289539220	2945	2945	2945	2945	0
366	20240102	141100	289539220	2945	2945	2945	2945	0
367	20240102	141000	289539220	2945	2945	2945	2945	4
368	20240102	140900	289527440	2950	2950	2950	2950	10
369	20240102	140800	289497940	2950	2950	2950	2950	430
370	20240102	140700	288229440	2955	2955	2955	2955	21
371	20240102	140600	288167385	2950	2945	2950	2945	1788
372	20240102	140500	282893035	2945	2945	2945	2945	0
373	20240102	140400	282893035	2945	2945	2945	2945	171
374	20240102	140300	282389440	2945	2945	2945	2945	0
375	20240102	140200	282389440	2945	2945	2945	2945	0
376	20240102	140100	282389440	2945	2945	2945	2945	0
377	20240102	140000	282389440	2945	2945	2945	2945	0
378	20240102	135900	282389440	2945	2950	2950	2945	1268
379	20240102	135800	278649340	2950	2950	2950	2950	0
380	20240102	135700	278649340	2950	2950	2950	2950	0
381	20240102	135600	278649340	2950	2950	2950	2950	0
382	20240102	135500	278649340	2950	2950	2950	2950	0
383	20240102	135400	278649340	2950	2950	2950	2950	0
384	20240102	135300	278649340	2950	2950	2950	2950	909
385	20240102	135200	275967790	2945	2945	2945	2945	34
386	20240102	135100	275867660	2945	2950	2950	2945	120
387	20240102	135000	275514160	2950	2950	2950	2950	0
388	20240102	134900	275514160	2950	2950	2950	2950	0
389	20240102	134800	275514160	2950	2950	2950	2950	0
390	20240102	134700	275514160	2950	2950	2950	2950	36
391	20240102	134600	275407960	2955	2955	2955	2955	0
392	20240102	134500	275407960	2955	2955	2955	2955	0
393	20240102	134400	275407960	2955	2955	2955	2955	0
394	20240102	134300	275407960	2955	2955	2955	2955	0
395	20240102	134200	275407960	2955	2955	2955	2955	0
396	20240102	134100	275407960	2955	2955	2955	2955	0
397	20240102	134000	275407960	2955	2955	2955	2955	0
398	20240102	133900	275407960	2955	2955	2955	2955	10
399	20240102	133800	275378410	2950	2950	2950	2950	117
400	20240102	133700	275033260	2955	2955	2955	2955	2
401	20240102	133600	275027350	2955	2955	2955	2955	0
402	20240102	133500	275027350	2955	2955	2955	2955	1
403	20240102	133400	275024395	2955	2955	2955	2955	96
404	20240102	133300	274740715	2950	2950	2950	2950	0
405	20240102	133200	274740715	2950	2955	2955	2950	101
406	20240102	133100	274442265	2955	2955	2955	2955	0
407	20240102	133000	274442265	2955	2955	2955	2955	0
408	20240102	132900	274442265	2955	2955	2955	2955	0
409	20240102	132800	274442265	2955	2955	2955	2955	0
410	20240102	132700	274442265	2955	2955	2955	2955	169
411	20240102	132600	273942870	2955	2955	2955	2955	0
412	20240102	132500	273942870	2955	2955	2955	2955	0
413	20240102	132400	273942870	2955	2955	2955	2955	0
414	20240102	132300	273942870	2955	2955	2955	2955	0
415	20240102	132200	273942870	2955	2955	2955	2955	7
416	20240102	132100	273922185	2955	2955	2955	2955	0
417	20240102	132000	273922185	2955	2955	2955	2955	0
418	20240102	131900	273922185	2955	2955	2955	2955	0
419	20240102	131800	273922185	2955	2955	2955	2955	2
420	20240102	131700	273916275	2955	2955	2955	2955	2
421	20240102	131600	273910365	2955	2955	2955	2955	2
422	20240102	131500	273904455	2950	2950	2950	2950	0
423	20240102	131400	273904455	2950	2945	2950	2945	1214
424	20240102	131300	270328205	2955	2955	2955	2955	0
425	20240102	131200	270328205	2955	2955	2955	2955	13
426	20240102	131100	270289790	2960	2960	2960	2960	0
427	20240102	131000	270289790	2960	2960	2960	2960	0
428	20240102	130900	270289790	2960	2960	2960	2960	0
429	20240102	130800	270289790	2960	2960	2960	2960	1
430	20240102	130700	270286830	2945	2960	2960	2945	2010
431	20240102	130600	264352590	2955	2955	2955	2955	3
432	20240102	130500	264343725	2955	2955	2955	2955	533
433	20240102	130400	262768710	2960	2960	2960	2960	0
434	20240102	130300	262768710	2960	2960	2960	2960	467
435	20240102	130200	261386390	2960	2960	2960	2960	1
436	20240102	130100	261383430	2960	2960	2960	2960	1200
437	20240102	130000	257831430	2965	2965	2965	2965	11
438	20240102	125900	257798815	2970	2970	2970	2970	0
439	20240102	125800	257798815	2970	2970	2970	2970	10
440	20240102	125700	257769115	2970	2970	2970	2960	44
441	20240102	125600	257638645	2965	2965	2965	2965	751
442	20240102	125500	255411930	2960	2960	2960	2960	41
443	20240102	125400	255290570	2965	2965	2965	2965	320
444	20240102	125300	254341770	2965	2965	2965	2965	150
445	20240102	125200	253897020	2960	2965	2965	2960	272
446	20240102	125100	253091375	2970	2970	2970	2970	100
447	20240102	125000	252794375	2970	2970	2970	2970	0
448	20240102	124900	252794375	2970	2970	2970	2970	0
449	20240102	124800	252794375	2970	2970	2970	2970	0
450	20240102	124700	252794375	2970	2970	2970	2970	0
451	20240102	124600	252794375	2970	2970	2970	2970	0
452	20240102	124500	252794375	2970	2970	2970	2970	10
453	20240102	124400	252764675	2970	2970	2970	2970	0
454	20240102	124300	252764675	2970	2970	2970	2970	0
455	20240102	124200	252764675	2970	2970	2970	2970	20
456	20240102	124100	252705275	2970	2970	2970	2970	0
457	20240102	124000	252705275	2970	2970	2970	2970	0
458	20240102	123900	252705275	2970	2970	2970	2970	0
459	20240102	123800	252705275	2970	2970	2970	2970	0
460	20240102	123700	252705275	2970	2970	2970	2970	48
461	20240102	123600	252562715	2975	2970	2980	2970	1962
462	20240102	123500	246728215	2970	2975	2975	2970	716
463	20240102	123400	244600695	2970	2975	2975	2970	246
464	20240102	123300	243869050	2970	2955	2975	2955	7942
465	20240102	123200	220346575	2960	2955	2960	2955	1481
466	20240102	123100	215969320	2955	2955	2955	2955	0
467	20240102	123000	215969320	2955	2955	2955	2955	43
468	20240102	122900	215842255	2955	2955	2955	2955	0
469	20240102	122800	215842255	2955	2955	2955	2955	5
470	20240102	122700	215827480	2955	2955	2955	2955	1
471	20240102	122600	215824525	2950	2950	2950	2950	260
472	20240102	122500	215057525	2950	2950	2950	2950	0
473	20240102	122400	215057525	2950	2950	2950	2950	201
474	20240102	122300	214464575	2945	2945	2945	2945	65
475	20240102	122200	214273150	2945	2945	2945	2945	261
476	20240102	122100	213504505	2950	2950	2950	2950	891
477	20240102	122000	210876055	2950	2950	2950	2950	1
478	20240102	121900	210873105	2950	2950	2950	2950	152
479	20240102	121800	210424705	2960	2960	2960	2960	0
480	20240102	121700	210424705	2960	2955	2960	2955	712
481	20240102	121600	208320685	2960	2955	2960	2955	1238
482	20240102	121500	204662335	2955	2955	2955	2950	967
483	20240102	121400	201809585	2955	2950	2955	2950	1546
484	20240102	121300	197246335	2955	2950	2955	2945	911
485	20240102	121200	194559020	2950	2950	2950	2950	1251
486	20240102	121100	190868570	2945	2945	2945	2945	1409
487	20240102	121000	186719065	2945	2945	2945	2945	10
488	20240102	120900	186689615	2945	2945	2945	2945	690
489	20240102	120800	184657565	2950	2945	2950	2940	410
490	20240102	120700	183451995	2950	2950	2950	2950	0
491	20240102	120600	183451995	2950	2950	2950	2950	25
492	20240102	120500	183378245	2950	2945	2950	2945	25
493	20240102	120400	183304595	2935	2935	2935	2935	0
494	20240102	120300	183304595	2935	2935	2935	2935	340
495	20240102	120200	182306695	2935	2935	2935	2935	0
496	20240102	120100	182306695	2935	2935	2935	2935	2000
497	20240102	120000	176436695	2940	2940	2940	2940	0
498	20240102	115900	176436695	2940	2940	2940	2940	6
499	20240102	115800	176419055	2940	2940	2940	2940	2
500	20240102	115700	176413175	2945	2945	2945	2945	0
501	20240102	115600	176413175	2945	2940	2945	2940	134
502	20240102	115500	176019210	2935	2935	2935	2935	10
503	20240102	115400	175989860	2935	2945	2945	2935	123
504	20240102	115300	175628240	2940	2940	2940	2940	0
505	20240102	115200	175628240	2940	2945	2945	2940	540
506	20240102	115100	174037945	2950	2950	2950	2950	1
507	20240102	115000	174034995	2945	2950	2950	2945	521
508	20240102	114900	172498050	2950	2950	2950	2950	0
509	20240102	114800	172498050	2950	2950	2950	2950	1
510	20240102	114700	172495100	2960	2960	2960	2960	0
511	20240102	114600	172495100	2960	2960	2960	2960	6
512	20240102	114500	172477340	2950	2960	2960	2950	11
513	20240102	114400	172444790	2960	2960	2960	2960	49
514	20240102	114300	172299750	2960	2955	2960	2955	408
515	20240102	114200	171092205	2940	2940	2940	2940	0
516	20240102	114100	171092205	2940	2945	2945	2940	1372
517	20240102	114000	167058455	2940	2945	2945	2940	257
518	20240102	113900	166302685	2940	2960	2960	2940	735
519	20240102	113800	164127685	2960	2945	2960	2940	9207
520	20240102	113700	136997690	2940	2945	2945	2940	78
521	20240102	113600	136768120	2950	2945	2950	2945	3
522	20240102	113500	136759275	2945	2945	2945	2945	10
523	20240102	113400	136729825	2945	2945	2945	2945	514
524	20240102	113300	135216095	2940	2940	2940	2940	4
525	20240102	113200	135204335	2940	2945	2945	2940	357
526	20240102	113100	134154735	2940	2935	2940	2935	36
527	20240102	113000	134048900	2940	2940	2940	2940	0
528	20240102	112900	134048900	2940	2940	2940	2940	10
529	20240102	112800	134019500	2940	2940	2940	2940	1
530	20240102	112700	134016560	2935	2935	2935	2935	385
531	20240102	112600	132886585	2935	2935	2935	2935	100
532	20240102	112500	132593085	2945	2945	2945	2945	0
533	20240102	112400	132593085	2945	2945	2945	2945	337
534	20240102	112300	131600620	2935	2940	2940	2935	337
535	20240102	112200	130610140	2935	2935	2935	2935	279
536	20240102	112100	129791275	2935	2915	2935	2915	1730
537	20240102	112000	124724860	2915	2915	2915	2915	2
538	20240102	111900	124719030	2920	2920	2920	2920	7
539	20240102	111800	124698590	2925	2925	2925	2925	0
540	20240102	111700	124698590	2925	2925	2925	2925	0
541	20240102	111600	124698590	2925	2915	2925	2915	34
542	20240102	111500	124599470	2915	2915	2915	2915	1
543	20240102	111400	124596555	2900	2900	2900	2900	0
544	20240102	111300	124596555	2900	2905	2905	2900	973
545	20240102	111200	121774355	2905	2910	2915	2905	1654
546	20240102	111100	116969135	2905	2905	2905	2905	233
547	20240102	111000	116292270	2925	2925	2925	2925	0
548	20240102	110900	116292270	2925	2920	2925	2920	830
549	20240102	110800	113867190	2925	2925	2925	2925	8
550	20240102	110700	113843790	2925	2925	2925	2925	1
551	20240102	110600	113840865	2910	2910	2910	2910	55
552	20240102	110500	113680815	2910	2910	2910	2910	1
553	20240102	110400	113677905	2905	2905	2905	2905	1
554	20240102	110300	113675000	2905	2905	2905	2905	377
555	20240102	110200	112579815	2905	2905	2905	2905	193
556	20240102	110100	112019150	2900	2900	2900	2900	500
557	20240102	110000	110569150	2900	2900	2900	2900	200
558	20240102	105900	109989150	2905	2905	2905	2905	50
559	20240102	105800	109843900	2910	2910	2910	2910	0
560	20240102	105700	109843900	2910	2920	2920	2895	6037
561	20240102	105600	92325300	2920	2920	2920	2920	0
562	20240102	105500	92325300	2920	2920	2920	2920	50
563	20240102	105400	92179300	2920	2920	2920	2920	339
564	20240102	105300	91189420	2920	2920	2920	2920	100
565	20240102	105200	90897420	2910	2910	2910	2910	200
566	20240102	105100	90315420	2905	2905	2905	2905	0
567	20240102	105000	90315420	2905	2905	2905	2905	513
568	20240102	104900	88825155	2905	2905	2905	2905	135
569	20240102	104800	88432980	2905	2910	2910	2905	1000
570	20240102	104700	85525435	2910	2920	2920	2910	1005
571	20240102	104600	82600865	2915	2915	2920	2915	499
572	20240102	104500	81145885	2915	2915	2915	2915	242
573	20240102	104400	80440455	2920	2920	2920	2920	950
574	20240102	104300	77666455	2920	2920	2920	2915	278
575	20240102	104200	76855495	2920	2920	2920	2920	2
576	20240102	104100	76849655	2920	2920	2920	2920	0
577	20240102	104000	76849655	2920	2920	2920	2920	1108
578	20240102	103900	73614295	2925	2925	2925	2925	0
579	20240102	103800	73614295	2925	2925	2925	2925	0
580	20240102	103700	73614295	2925	2920	2925	2920	199
581	20240102	103600	73033210	2920	2925	2925	2920	622
582	20240102	103500	71216860	2925	2925	2925	2925	242
583	20240102	103400	70509010	2935	2935	2935	2935	1
584	20240102	103300	70506075	2935	2935	2935	2935	2
585	20240102	103200	70500205	2925	2920	2925	2920	1325
586	20240102	103100	66630580	2920	2925	2925	2920	2824
587	20240102	103000	58378260	2925	2925	2925	2925	200
588	20240102	102900	57793260	2925	2930	2930	2925	138
589	20240102	102800	57389010	2930	2930	2930	2930	0
590	20240102	102700	57389010	2930	2930	2930	2930	900
591	20240102	102600	54752010	2930	2930	2930	2930	20
592	20240102	102500	54693410	2930	2930	2930	2930	133
593	20240102	102400	54303720	2930	2930	2930	2930	41
594	20240102	102300	54183590	2930	2940	2940	2930	313
595	20240102	102200	53266450	2940	2940	2940	2940	9
596	20240102	102100	53239990	2940	2930	2940	2930	346
597	20240102	102000	52224705	2930	2930	2935	2930	2106
598	20240102	101900	46053875	2930	2935	2935	2930	400
599	20240102	101800	44880875	2935	2935	2935	2935	151
600	20240102	101700	44437690	2930	2930	2930	2930	10
601	20240102	101600	44408390	2935	2935	2935	2935	1
602	20240102	101500	44405455	2935	2935	2935	2935	10
603	20240102	101400	44376105	2935	2950	2950	2935	1055
604	20240102	101300	41276825	2950	2945	2950	2945	8
605	20240102	101200	41253230	2950	2950	2950	2945	234
606	20240102	101100	40562935	2950	2935	2950	2935	671
607	20240102	101000	38591835	2930	2935	2940	2930	4079
608	20240102	100900	26605640	2940	2950	2950	2940	970
609	20240102	100800	23748590	2965	2950	2965	2950	2217
610	20240102	100700	17193650	2950	2955	2955	2945	406
611	20240102	100600	15996980	2955	2955	2955	2955	413
612	20240102	100500	14776565	2955	2940	2955	2940	1764
613	20240102	100400	9576755	2950	2940	2950	2940	554
614	20240102	100300	7946505	2930	2930	2930	2930	103
615	20240102	100200	7644715	2925	2930	2930	2925	533
616	20240102	100100	6083965	2945	2945	2945	2945	60
617	20240102	100000	5907265	2935	2945	2945	2935	1002