KissMeData/127120/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	201400	133985920	2925	2925	2925	2925	579
3	20240102	201300	133985920	2925	2925	2925	2925	0
4	20240102	201200	133985920	2925	2925	2925	2925	0
5	20240102	201100	133985920	2925	2925	2925	2925	0
6	20240102	201000	133985920	2925	2925	2925	2925	0
7	20240102	200900	133985920	2925	2925	2925	2925	0
8	20240102	200800	133985920	2925	2925	2925	2925	0
9	20240102	200700	133985920	2925	2925	2925	2925	0
10	20240102	200600	133985920	2925	2925	2925	2925	0
11	20240102	200500	133985920	2925	2925	2925	2925	0
12	20240102	200400	133985920	2925	2925	2925	2925	0
13	20240102	200300	133985920	2925	2925	2925	2925	0
14	20240102	200200	133985920	2925	2925	2925	2925	0
15	20240102	200100	133985920	2925	2925	2925	2925	0
16	20240102	200000	133985920	2925	2925	2925	2925	0
17	20240102	195900	133985920	2925	2925	2925	2925	0
18	20240102	195800	133985920	2925	2925	2925	2925	0
19	20240102	195700	133985920	2925	2925	2925	2925	0
20	20240102	195600	133985920	2925	2925	2925	2925	0
21	20240102	195500	133985920	2925	2925	2925	2925	0
22	20240102	195400	133985920	2925	2925	2925	2925	0
23	20240102	195300	133985920	2925	2925	2925	2925	0
24	20240102	195200	133985920	2925	2925	2925	2925	0
25	20240102	195100	133985920	2925	2925	2925	2925	0
26	20240102	195000	133985920	2925	2925	2925	2925	0
27	20240102	194900	133985920	2925	2925	2925	2925	0
28	20240102	194800	133985920	2925	2925	2925	2925	0
29	20240102	194700	133985920	2925	2925	2925	2925	0
30	20240102	194600	133985920	2925	2925	2925	2925	0
31	20240102	194500	133985920	2925	2925	2925	2925	0
32	20240102	194400	133985920	2925	2925	2925	2925	579
33	20240102	194300	133985920	2925	2925	2925	2925	0
34	20240102	194200	133985920	2925	2925	2925	2925	0
35	20240102	194100	133985920	2925	2925	2925	2925	0
36	20240102	194000	133985920	2925	2925	2925	2925	0
37	20240102	193900	133985920	2925	2925	2925	2925	0
38	20240102	193800	133985920	2925	2925	2925	2925	0
39	20240102	193700	133985920	2925	2925	2925	2925	0
40	20240102	193600	133985920	2925	2925	2925	2925	0
41	20240102	193500	133985920	2925	2925	2925	2925	0
42	20240102	193400	133985920	2925	2925	2925	2925	0
43	20240102	193300	133985920	2925	2925	2925	2925	0
44	20240102	193200	133985920	2925	2925	2925	2925	0
45	20240102	193100	133985920	2925	2925	2925	2925	0
46	20240102	193000	133985920	2925	2925	2925	2925	0
47	20240102	192900	133985920	2925	2925	2925	2925	0
48	20240102	192800	133985920	2925	2925	2925	2925	0
49	20240102	192700	133985920	2925	2925	2925	2925	0
50	20240102	192600	133985920	2925	2925	2925	2925	0
51	20240102	192500	133985920	2925	2925	2925	2925	0
52	20240102	192400	133985920	2925	2925	2925	2925	0
53	20240102	192300	133985920	2925	2925	2925	2925	0
54	20240102	192200	133985920	2925	2925	2925	2925	0
55	20240102	192100	133985920	2925	2925	2925	2925	0
56	20240102	192000	133985920	2925	2925	2925	2925	0
57	20240102	191900	133985920	2925	2925	2925	2925	0
58	20240102	191800	133985920	2925	2925	2925	2925	0
59	20240102	191700	133985920	2925	2925	2925	2925	0
60	20240102	191600	133985920	2925	2925	2925	2925	0
61	20240102	191500	133985920	2925	2925	2925	2925	0
62	20240102	191400	133985920	2925	2925	2925	2925	579
63	20240102	191300	133985920	2925	2925	2925	2925	0
64	20240102	191200	133985920	2925	2925	2925	2925	0
65	20240102	191100	133985920	2925	2925	2925	2925	0
66	20240102	191000	133985920	2925	2925	2925	2925	0
67	20240102	190900	133985920	2925	2925	2925	2925	0
68	20240102	190800	133985920	2925	2925	2925	2925	0
69	20240102	190700	133985920	2925	2925	2925	2925	0
70	20240102	190600	133985920	2925	2925	2925	2925	0
71	20240102	190500	133985920	2925	2925	2925	2925	0
72	20240102	190400	133985920	2925	2925	2925	2925	0
73	20240102	190300	133985920	2925	2925	2925	2925	0
74	20240102	190200	133985920	2925	2925	2925	2925	0
75	20240102	190100	133985920	2925	2925	2925	2925	0
76	20240102	190000	133985920	2925	2925	2925	2925	0
77	20240102	185900	133985920	2925	2925	2925	2925	0
78	20240102	185800	133985920	2925	2925	2925	2925	0
79	20240102	185700	133985920	2925	2925	2925	2925	0
80	20240102	185600	133985920	2925	2925	2925	2925	0
81	20240102	185500	133985920	2925	2925	2925	2925	0
82	20240102	185400	133985920	2925	2925	2925	2925	0
83	20240102	185300	133985920	2925	2925	2925	2925	0
84	20240102	185200	133985920	2925	2925	2925	2925	0
85	20240102	185100	133985920	2925	2925	2925	2925	0
86	20240102	185000	133985920	2925	2925	2925	2925	0
87	20240102	184900	133985920	2925	2925	2925	2925	0
88	20240102	184800	133985920	2925	2925	2925	2925	0
89	20240102	184700	133985920	2925	2925	2925	2925	0
90	20240102	184600	133985920	2925	2925	2925	2925	0
91	20240102	184500	133985920	2925	2925	2925	2925	0
92	20240102	184400	133985920	2925	2925	2925	2925	579
93	20240102	184300	133985920	2925	2925	2925	2925	0
94	20240102	184200	133985920	2925	2925	2925	2925	0
95	20240102	184100	133985920	2925	2925	2925	2925	0
96	20240102	184000	133985920	2925	2925	2925	2925	0
97	20240102	183900	133985920	2925	2925	2925	2925	0
98	20240102	183800	133985920	2925	2925	2925	2925	0
99	20240102	183700	133985920	2925	2925	2925	2925	0
100	20240102	183600	133985920	2925	2925	2925	2925	0
101	20240102	183500	133985920	2925	2925	2925	2925	0
102	20240102	183400	133985920	2925	2925	2925	2925	0
103	20240102	183300	133985920	2925	2925	2925	2925	0
104	20240102	183200	133985920	2925	2925	2925	2925	0
105	20240102	183100	133985920	2925	2925	2925	2925	0
106	20240102	183000	133985920	2925	2925	2925	2925	0
107	20240102	182900	133985920	2925	2925	2925	2925	0
108	20240102	182800	133985920	2925	2925	2925	2925	0
109	20240102	182700	133985920	2925	2925	2925	2925	0
110	20240102	182600	133985920	2925	2925	2925	2925	0
111	20240102	182500	133985920	2925	2925	2925	2925	0
112	20240102	182400	133985920	2925	2925	2925	2925	0
113	20240102	182300	133985920	2925	2925	2925	2925	0
114	20240102	182200	133985920	2925	2925	2925	2925	0
115	20240102	182100	133985920	2925	2925	2925	2925	0
116	20240102	182000	133985920	2925	2925	2925	2925	0
117	20240102	181900	133985920	2925	2925	2925	2925	0
118	20240102	181800	133985920	2925	2925	2925	2925	0
119	20240102	181700	133985920	2925	2925	2925	2925	0
120	20240102	181600	133985920	2925	2925	2925	2925	0
121	20240102	181500	133985920	2925	2925	2925	2925	0
122	20240102	181400	133985920	2925	2925	2925	2925	579
123	20240102	181300	133985920	2925	2925	2925	2925	0
124	20240102	181200	133985920	2925	2925	2925	2925	0
125	20240102	181100	133985920	2925	2925	2925	2925	0
126	20240102	181000	133985920	2925	2925	2925	2925	0
127	20240102	180900	133985920	2925	2925	2925	2925	0
128	20240102	180800	133985920	2925	2925	2925	2925	0
129	20240102	180700	133985920	2925	2925	2925	2925	0
130	20240102	180600	133985920	2925	2925	2925	2925	0
131	20240102	180500	133985920	2925	2925	2925	2925	0
132	20240102	180400	133985920	2925	2925	2925	2925	0
133	20240102	180300	133985920	2925	2925	2925	2925	0
134	20240102	180200	133985920	2925	2925	2925	2925	0
135	20240102	180100	133985920	2925	2925	2925	2925	0
136	20240102	180000	133985920	2925	2925	2925	2925	0
137	20240102	175900	133985920	2925	2925	2925	2925	0
138	20240102	175800	133985920	2925	2925	2925	2925	0
139	20240102	175700	133985920	2925	2925	2925	2925	0
140	20240102	175600	133985920	2925	2925	2925	2925	0
141	20240102	175500	133985920	2925	2925	2925	2925	0
142	20240102	175400	133985920	2925	2925	2925	2925	0
143	20240102	175300	133985920	2925	2925	2925	2925	0
144	20240102	175200	133985920	2925	2925	2925	2925	0
145	20240102	175100	133985920	2925	2925	2925	2925	0
146	20240102	175000	133985920	2925	2925	2925	2925	0
147	20240102	174900	133985920	2925	2925	2925	2925	0
148	20240102	174800	133985920	2925	2925	2925	2925	0
149	20240102	174700	133985920	2925	2925	2925	2925	0
150	20240102	174600	133985920	2925	2925	2925	2925	0
151	20240102	174500	133985920	2925	2925	2925	2925	0
152	20240102	174400	133985920	2925	2925	2925	2925	579
153	20240102	174300	133985920	2925	2925	2925	2925	0
154	20240102	174200	133985920	2925	2925	2925	2925	0
155	20240102	174100	133985920	2925	2925	2925	2925	0
156	20240102	174000	133985920	2925	2925	2925	2925	0
157	20240102	173900	133985920	2925	2925	2925	2925	0
158	20240102	173800	133985920	2925	2925	2925	2925	0
159	20240102	173700	133985920	2925	2925	2925	2925	0
160	20240102	173600	133985920	2925	2925	2925	2925	0
161	20240102	173500	133985920	2925	2925	2925	2925	0
162	20240102	173400	133985920	2925	2925	2925	2925	0
163	20240102	173300	133985920	2925	2925	2925	2925	0
164	20240102	173200	133985920	2925	2925	2925	2925	0
165	20240102	173100	133985920	2925	2925	2925	2925	0
166	20240102	173000	133985920	2925	2925	2925	2925	0
167	20240102	172900	133985920	2925	2925	2925	2925	0
168	20240102	172800	133985920	2925	2925	2925	2925	0
169	20240102	172700	133985920	2925	2925	2925	2925	0
170	20240102	172600	133985920	2925	2925	2925	2925	0
171	20240102	172500	133985920	2925	2925	2925	2925	0
172	20240102	172400	133985920	2925	2925	2925	2925	0
173	20240102	172300	133985920	2925	2925	2925	2925	0
174	20240102	172200	133985920	2925	2925	2925	2925	0
175	20240102	172100	133985920	2925	2925	2925	2925	0
176	20240102	172000	133985920	2925	2925	2925	2925	0
177	20240102	171900	133985920	2925	2925	2925	2925	0
178	20240102	171800	133985920	2925	2925	2925	2925	0
179	20240102	171700	133985920	2925	2925	2925	2925	0
180	20240102	171600	133985920	2925	2925	2925	2925	0
181	20240102	171500	133985920	2925	2925	2925	2925	0
182	20240102	171400	133985920	2925	2925	2925	2925	579
183	20240102	171300	133985920	2925	2925	2925	2925	0
184	20240102	171200	133985920	2925	2925	2925	2925	0
185	20240102	171100	133985920	2925	2925	2925	2925	0
186	20240102	171000	133985920	2925	2925	2925	2925	0
187	20240102	170900	133985920	2925	2925	2925	2925	0
188	20240102	170800	133985920	2925	2925	2925	2925	0
189	20240102	170700	133985920	2925	2925	2925	2925	0
190	20240102	170600	133985920	2925	2925	2925	2925	0
191	20240102	170500	133985920	2925	2925	2925	2925	0
192	20240102	170400	133985920	2925	2925	2925	2925	0
193	20240102	170300	133985920	2925	2925	2925	2925	0
194	20240102	170200	133985920	2925	2925	2925	2925	0
195	20240102	170100	133985920	2925	2925	2925	2925	0
196	20240102	170000	133985920	2925	2925	2925	2925	0
197	20240102	165900	133985920	2925	2925	2925	2925	0
198	20240102	165800	133985920	2925	2925	2925	2925	0
199	20240102	165700	133985920	2925	2925	2925	2925	0
200	20240102	165600	133985920	2925	2925	2925	2925	0
201	20240102	165500	133985920	2925	2925	2925	2925	0
202	20240102	165400	133985920	2925	2925	2925	2925	0
203	20240102	165300	133985920	2925	2925	2925	2925	0
204	20240102	165200	133985920	2925	2925	2925	2925	0
205	20240102	165100	133985920	2925	2925	2925	2925	0
206	20240102	165000	133985920	2925	2925	2925	2925	0
207	20240102	164900	133985920	2925	2925	2925	2925	0
208	20240102	164800	133985920	2925	2925	2925	2925	0
209	20240102	164700	133985920	2925	2925	2925	2925	0
210	20240102	164600	133985920	2925	2925	2925	2925	0
211	20240102	164500	133985920	2925	2925	2925	2925	0
212	20240102	164400	133985920	2925	2925	2925	2925	579
213	20240102	164300	133985920	2925	2925	2925	2925	0
214	20240102	164200	133985920	2925	2925	2925	2925	0
215	20240102	164100	133985920	2925	2925	2925	2925	0
216	20240102	164000	133985920	2925	2925	2925	2925	0
217	20240102	163900	133985920	2925	2925	2925	2925	0
218	20240102	163800	133985920	2925	2925	2925	2925	0
219	20240102	163700	133985920	2925	2925	2925	2925	0
220	20240102	163600	133985920	2925	2925	2925	2925	0
221	20240102	163500	133985920	2925	2925	2925	2925	0
222	20240102	163400	133985920	2925	2925	2925	2925	0
223	20240102	163300	133985920	2925	2925	2925	2925	0
224	20240102	163200	133985920	2925	2925	2925	2925	0
225	20240102	163100	133985920	2925	2925	2925	2925	0
226	20240102	163000	133985920	2925	2925	2925	2925	0
227	20240102	162900	133985920	2925	2925	2925	2925	0
228	20240102	162800	133985920	2925	2925	2925	2925	0
229	20240102	162700	133985920	2925	2925	2925	2925	0
230	20240102	162600	133985920	2925	2925	2925	2925	0
231	20240102	162500	133985920	2925	2925	2925	2925	0
232	20240102	162400	133985920	2925	2925	2925	2925	0
233	20240102	162300	133985920	2925	2925	2925	2925	0
234	20240102	162200	133985920	2925	2925	2925	2925	0
235	20240102	162100	133985920	2925	2925	2925	2925	0
236	20240102	162000	133985920	2925	2925	2925	2925	0
237	20240102	161900	133985920	2925	2925	2925	2925	0
238	20240102	161800	133985920	2925	2925	2925	2925	0
239	20240102	161700	133985920	2925	2925	2925	2925	0
240	20240102	161600	133985920	2925	2925	2925	2925	0
241	20240102	161500	133985920	2925	2925	2925	2925	0
242	20240102	161400	133985920	2925	2925	2925	2925	579
243	20240102	161300	133985920	2925	2925	2925	2925	0
244	20240102	161200	133985920	2925	2925	2925	2925	0
245	20240102	161100	133985920	2925	2925	2925	2925	0
246	20240102	161000	133985920	2925	2925	2925	2925	0
247	20240102	160900	133985920	2925	2925	2925	2925	0
248	20240102	160800	133985920	2925	2925	2925	2925	0
249	20240102	160700	133985920	2925	2925	2925	2925	0
250	20240102	160600	133985920	2925	2925	2925	2925	0
251	20240102	160500	133985920	2925	2925	2925	2925	0
252	20240102	160400	133985920	2925	2925	2925	2925	0
253	20240102	160300	133985920	2925	2925	2925	2925	0
254	20240102	160200	133985920	2925	2925	2925	2925	0
255	20240102	160100	133985920	2925	2925	2925	2925	0
256	20240102	160000	133985920	2925	2925	2925	2925	0
257	20240102	155900	133985920	2925	2925	2925	2925	0
258	20240102	155800	133985920	2925	2925	2925	2925	0
259	20240102	155700	133985920	2925	2925	2925	2925	0
260	20240102	155600	133985920	2925	2925	2925	2925	0
261	20240102	155500	133985920	2925	2925	2925	2925	0
262	20240102	155400	133985920	2925	2925	2925	2925	0
263	20240102	155300	133985920	2925	2925	2925	2925	0
264	20240102	155200	133985920	2925	2925	2925	2925	0
265	20240102	155100	133985920	2925	2925	2925	2925	0
266	20240102	155000	133985920	2925	2925	2925	2925	0
267	20240102	154900	133985920	2925	2925	2925	2925	0
268	20240102	154800	133985920	2925	2925	2925	2925	0
269	20240102	154700	133985920	2925	2925	2925	2925	0
270	20240102	154600	133985920	2925	2925	2925	2925	0
271	20240102	154500	133985920	2925	2925	2925	2925	0
272	20240102	154400	133985920	2925	2925	2925	2925	579
273	20240102	154300	133985920	2925	2925	2925	2925	0
274	20240102	154200	133985920	2925	2925	2925	2925	0
275	20240102	154100	133985920	2925	2925	2925	2925	0
276	20240102	154000	133985920	2925	2925	2925	2925	0
277	20240102	153900	133985920	2925	2925	2925	2925	0
278	20240102	153800	133985920	2925	2925	2925	2925	0
279	20240102	153700	133985920	2925	2925	2925	2925	0
280	20240102	153600	133985920	2925	2925	2925	2925	0
281	20240102	153500	133985920	2925	2925	2925	2925	0
282	20240102	153400	133985920	2925	2925	2925	2925	0
283	20240102	153300	133985920	2925	2925	2925	2925	0
284	20240102	153200	133985920	2925	2925	2925	2925	0
285	20240102	153100	133985920	2925	2925	2925	2925	0
286	20240102	153000	133985920	2925	2925	2925	2925	579
287	20240102	152900	132292345	2930	2930	2930	2930	0
288	20240102	152800	132292345	2930	2930	2930	2930	0
289	20240102	152700	132292345	2930	2930	2930	2930	0
290	20240102	152600	132292345	2930	2930	2930	2930	0
291	20240102	152500	132292345	2930	2930	2930	2930	0
292	20240102	152400	132292345	2930	2930	2930	2930	0
293	20240102	152300	132292345	2930	2930	2930	2930	0
294	20240102	152200	132292345	2930	2930	2930	2930	0
295	20240102	152100	132292345	2930	2930	2930	2930	0
296	20240102	152000	132292345	2930	2930	2930	2930	0
297	20240102	151900	132292345	2930	2930	2930	2930	0
298	20240102	151800	132292345	2930	2930	2930	2930	0
299	20240102	151700	132292345	2930	2930	2930	2930	0
300	20240102	151600	132292345	2930	2930	2930	2930	0
301	20240102	151500	132292345	2930	2930	2930	2930	0
302	20240102	151400	132292345	2930	2930	2930	2930	0
303	20240102	151300	132292345	2930	2930	2930	2930	441
304	20240102	151200	131000215	2930	2930	2930	2930	100
305	20240102	151100	130707215	2930	2925	2930	2925	280
306	20240102	151000	129887715	2925	2925	2930	2925	682
307	20240102	150900	127891580	2930	2915	2930	2915	243
308	20240102	150800	127183220	2915	2915	2915	2915	1
309	20240102	150700	127180305	2915	2910	2915	2910	100
310	20240102	150600	126888905	2920	2920	2920	2920	10
311	20240102	150500	126859705	2930	2930	2930	2930	0
312	20240102	150400	126859705	2930	2905	2930	2880	5068
313	20240102	150300	112216775	2910	2910	2910	2910	533
314	20240102	150200	110665745	2910	2910	2910	2910	109
315	20240102	150100	110348555	2910	2920	2920	2910	3000
316	20240102	150000	101610360	2920	2920	2920	2920	0
317	20240102	145900	101610360	2920	2920	2920	2920	0
318	20240102	145800	101610360	2920	2920	2920	2920	0
319	20240102	145700	101610360	2920	2920	2920	2920	0
320	20240102	145600	101610360	2920	2920	2920	2920	0
321	20240102	145500	101610360	2920	2920	2920	2920	0
322	20240102	145400	101610360	2920	2920	2920	2920	0
323	20240102	145300	101610360	2920	2920	2920	2920	0
324	20240102	145200	101610360	2920	2920	2920	2920	0
325	20240102	145100	101610360	2920	2930	2930	2920	37
326	20240102	145000	101502170	2940	2940	2940	2940	0
327	20240102	144900	101502170	2940	2940	2940	2940	0
328	20240102	144800	101502170	2940	2940	2940	2940	0
329	20240102	144700	101502170	2940	2940	2940	2940	0
330	20240102	144600	101502170	2940	2940	2940	2940	0
331	20240102	144500	101502170	2940	2940	2940	2940	0
332	20240102	144400	101502170	2940	2940	2940	2940	0
333	20240102	144300	101502170	2940	2940	2940	2940	0
334	20240102	144200	101502170	2940	2940	2940	2940	0
335	20240102	144100	101502170	2940	2940	2940	2940	0
336	20240102	144000	101502170	2940	2940	2940	2940	0
337	20240102	143900	101502170	2940	2940	2940	2940	0
338	20240102	143800	101502170	2940	2925	2940	2925	100
339	20240102	143700	101208620	2915	2935	2935	2915	4343
340	20240102	143600	88534865	2940	2940	2940	2940	10
341	20240102	143500	88505465	2940	2940	2940	2940	50
342	20240102	143400	88358465	2940	2940	2940	2940	10
343	20240102	143300	88329065	2940	2940	2940	2940	0
344	20240102	143200	88329065	2940	2940	2940	2940	0
345	20240102	143100	88329065	2940	2940	2940	2940	1
346	20240102	143000	88326125	2940	2940	2940	2940	0
347	20240102	142900	88326125	2940	2940	2940	2940	211
348	20240102	142800	87705785	2940	2940	2940	2940	0
349	20240102	142700	87705785	2940	2940	2940	2940	50
350	20240102	142600	87558785	2940	2930	2940	2930	723
351	20240102	142500	85440245	2930	2930	2930	2930	100
352	20240102	142400	85147245	2930	2930	2930	2930	10
353	20240102	142300	85117945	2915	2915	2915	2915	0
354	20240102	142200	85117945	2915	2920	2920	2915	108
355	20240102	142100	84802800	2930	2930	2930	2930	0
356	20240102	142000	84802800	2930	2930	2930	2930	0
357	20240102	141900	84802800	2930	2930	2930	2930	0
358	20240102	141800	84802800	2930	2930	2930	2930	0
359	20240102	141700	84802800	2930	2930	2930	2930	0
360	20240102	141600	84802800	2930	2930	2930	2930	35
361	20240102	141500	84700250	2945	2945	2945	2945	0
362	20240102	141400	84700250	2945	2945	2945	2945	20
363	20240102	141300	84641350	2930	2930	2930	2930	0
364	20240102	141200	84641350	2930	2930	2930	2930	678
365	20240102	141100	82654810	2930	2930	2930	2930	0
366	20240102	141000	82654810	2930	2930	2930	2930	0
367	20240102	140900	82654810	2930	2930	2930	2930	0
368	20240102	140800	82654810	2930	2930	2930	2930	50
369	20240102	140700	82508310	2930	2930	2930	2930	0
370	20240102	140600	82508310	2930	2930	2930	2930	0
371	20240102	140500	82508310	2930	2930	2930	2930	0
372	20240102	140400	82508310	2930	2930	2930	2930	0
373	20240102	140300	82508310	2930	2930	2930	2930	0
374	20240102	140200	82508310	2930	2930	2930	2930	100
375	20240102	140100	82215310	2930	2930	2930	2930	0
376	20240102	140000	82215310	2930	2930	2930	2930	14
377	20240102	135900	82174290	2945	2945	2945	2945	0
378	20240102	135800	82174290	2945	2945	2945	2945	10
379	20240102	135700	82144840	2945	2945	2945	2945	50
380	20240102	135600	81997590	2945	2945	2945	2945	0
381	20240102	135500	81997590	2945	2945	2945	2945	0
382	20240102	135400	81997590	2945	2925	2945	2915	3100
383	20240102	135300	72948300	2950	2950	2950	2950	1
384	20240102	135200	72945350	2930	2930	2930	2930	836
385	20240102	135100	70495870	2930	2930	2930	2930	1
386	20240102	135000	70492940	2930	2930	2930	2930	55
387	20240102	134900	70331790	2920	2920	2920	2920	635
388	20240102	134800	68477590	2920	2920	2930	2920	201
389	20240102	134700	67890400	2920	2930	2930	2920	1016
390	20240102	134600	64922105	2935	2935	2935	2935	872
391	20240102	134500	62362785	2935	2935	2935	2935	0
392	20240102	134400	62362785	2935	2935	2935	2935	50
393	20240102	134300	62216035	2935	2935	2935	2935	10
394	20240102	134200	62186685	2935	2935	2935	2935	1
395	20240102	134100	62183750	2935	2935	2935	2935	0
396	20240102	134000	62183750	2935	2960	2960	2935	322
397	20240102	133900	61238180	2950	2950	2950	2950	15
398	20240102	133800	61193930	2960	2960	2960	2960	0
399	20240102	133700	61193930	2960	2950	2960	2950	200
400	20240102	133600	60603440	2960	2960	2960	2960	0
401	20240102	133500	60603440	2960	2960	2960	2960	0
402	20240102	133400	60603440	2960	2960	2960	2960	0
403	20240102	133300	60603440	2960	2960	2960	2960	0
404	20240102	133200	60603440	2960	2960	2960	2960	0
405	20240102	133100	60603440	2960	2960	2960	2960	0
406	20240102	133000	60603440	2960	2960	2960	2960	0
407	20240102	132900	60603440	2960	2935	2960	2935	1000
408	20240102	132800	57666700	2935	2935	2935	2935	31
409	20240102	132700	57575715	2940	2940	2940	2940	517
410	20240102	132600	56055735	2940	2940	2940	2940	0
411	20240102	132500	56055735	2940	2940	2940	2940	0
412	20240102	132400	56055735	2940	2940	2940	2940	20
413	20240102	132300	55996935	2940	2940	2940	2940	0
414	20240102	132200	55996935	2940	2940	2940	2940	0
415	20240102	132100	55996935	2940	2940	2940	2940	14
416	20240102	132000	55955775	2940	2940	2940	2940	0
417	20240102	131900	55955775	2940	2940	2940	2940	0
418	20240102	131800	55955775	2940	2940	2940	2940	0
419	20240102	131700	55955775	2940	2940	2940	2940	0
420	20240102	131600	55955775	2940	2940	2940	2940	301
421	20240102	131500	55070835	2965	2965	2965	2960	110
422	20240102	131400	54744935	2965	2950	2965	2950	510
423	20240102	131300	53238135	2965	2965	2965	2965	0
424	20240102	131200	53238135	2965	2965	2965	2965	0
425	20240102	131100	53238135	2965	2965	2965	2965	0
426	20240102	131000	53238135	2965	2965	2965	2965	0
427	20240102	130900	53238135	2965	2965	2965	2965	0
428	20240102	130800	53238135	2965	2965	2965	2965	0
429	20240102	130700	53238135	2965	2960	2965	2960	130
430	20240102	130600	52853330	2960	2960	2960	2960	0
431	20240102	130500	52853330	2960	2960	2960	2960	0
432	20240102	130400	52853330	2960	2960	2960	2960	10
433	20240102	130300	52823730	2960	2960	2960	2960	0
434	20240102	130200	52823730	2960	2960	2960	2960	0
435	20240102	130100	52823730	2960	2960	2960	2960	10
436	20240102	130000	52794130	2960	2935	2960	2935	224
437	20240102	125900	52136440	2935	2925	2935	2925	1046
438	20240102	125800	49073430	2925	2925	2925	2925	9
439	20240102	125700	49047105	2925	2925	2925	2925	19
440	20240102	125600	48991530	2925	2925	2925	2925	6
441	20240102	125500	48973980	2925	2955	2955	2925	860
442	20240102	125400	46454515	2960	2960	2960	2960	0
443	20240102	125300	46454515	2960	2960	2960	2960	10
444	20240102	125200	46424915	2960	2960	2960	2960	50
445	20240102	125100	46276915	2960	2960	2960	2960	91
446	20240102	125000	46007555	2960	2960	2960	2960	2
447	20240102	124900	46001635	2960	2960	2960	2960	0
448	20240102	124800	46001635	2960	2960	2960	2960	0
449	20240102	124700	46001635	2960	2960	2960	2960	10
450	20240102	124600	45972035	2955	2955	2955	2955	0
451	20240102	124500	45972035	2955	2955	2955	2955	131
452	20240102	124400	45584930	2955	2955	2955	2955	50
453	20240102	124300	45437180	2955	2955	2955	2955	0
454	20240102	124200	45437180	2955	2955	2955	2955	10
455	20240102	124100	45407630	2930	2930	2930	2930	0
456	20240102	124000	45407630	2930	2930	2930	2930	1686
457	20240102	123900	40467650	2930	2930	2930	2930	1020
458	20240102	123800	37479050	2930	2930	2930	2930	0
459	20240102	123700	37479050	2930	2930	2930	2930	222
460	20240102	123600	36828590	2930	2930	2930	2930	10
461	20240102	123500	36799290	2930	2930	2930	2930	0
462	20240102	123400	36799290	2930	2930	2930	2930	0
463	20240102	123300	36799290	2930	2930	2930	2930	0
464	20240102	123200	36799290	2930	2930	2930	2930	0
465	20240102	123100	36799290	2930	2930	2930	2930	0
466	20240102	123000	36799290	2930	2930	2930	2930	0
467	20240102	122900	36799290	2930	2930	2930	2930	0
468	20240102	122800	36799290	2930	2930	2930	2930	0
469	20240102	122700	36799290	2930	2930	2930	2930	0
470	20240102	122600	36799290	2930	2930	2930	2930	0
471	20240102	122500	36799290	2930	2930	2930	2930	0
472	20240102	122400	36799290	2930	2930	2930	2930	1
473	20240102	122300	36796360	2930	2925	2930	2925	35
474	20240102	122200	36693885	2925	2925	2925	2925	733
475	20240102	122100	34549860	2925	2925	2925	2925	0
476	20240102	122000	34549860	2925	2925	2925	2925	0
477	20240102	121900	34549860	2925	2925	2925	2925	5
478	20240102	121800	34535235	2925	2925	2925	2925	0
479	20240102	121700	34535235	2925	2925	2925	2925	0
480	20240102	121600	34535235	2925	2920	2925	2920	77
481	20240102	121500	34310295	2925	2925	2925	2925	0
482	20240102	121400	34310295	2925	2925	2925	2925	0
483	20240102	121300	34310295	2925	2925	2925	2925	0
484	20240102	121200	34310295	2925	2925	2925	2925	0
485	20240102	121100	34310295	2925	2925	2925	2925	1
486	20240102	121000	34307370	2925	2925	2925	2925	0
487	20240102	120900	34307370	2925	2925	2925	2925	0
488	20240102	120800	34307370	2925	2925	2925	2925	0
489	20240102	120700	34307370	2925	2925	2925	2925	1
490	20240102	120600	34304445	2925	2925	2925	2925	1
491	20240102	120500	34301520	2925	2925	2925	2925	7
492	20240102	120400	34281045	2925	2925	2925	2925	0
493	20240102	120300	34281045	2925	2925	2925	2925	0
494	20240102	120200	34281045	2925	2925	2925	2925	0
495	20240102	120100	34281045	2925	2925	2925	2925	0
496	20240102	120000	34281045	2925	2925	2925	2925	0
497	20240102	115900	34281045	2925	2925	2925	2925	0
498	20240102	115800	34281045	2925	2925	2925	2925	0
499	20240102	115700	34281045	2925	2925	2925	2925	0
500	20240102	115600	34281045	2925	2925	2925	2925	0
501	20240102	115500	34281045	2925	2925	2925	2925	0
502	20240102	115400	34281045	2925	2925	2925	2925	0
503	20240102	115300	34281045	2925	2925	2925	2925	0
504	20240102	115200	34281045	2925	2925	2925	2925	0
505	20240102	115100	34281045	2925	2925	2925	2925	4
506	20240102	115000	34269345	2925	2925	2925	2925	0
507	20240102	114900	34269345	2925	2925	2925	2925	0
508	20240102	114800	34269345	2925	2925	2925	2925	0
509	20240102	114700	34269345	2925	2925	2925	2925	0
510	20240102	114600	34269345	2925	2925	2925	2925	0
511	20240102	114500	34269345	2925	2925	2925	2925	0
512	20240102	114400	34269345	2925	2925	2925	2925	100
513	20240102	114300	33976845	2925	2925	2925	2925	0
514	20240102	114200	33976845	2925	2925	2925	2925	0
515	20240102	114100	33976845	2925	2925	2925	2925	0
516	20240102	114000	33976845	2925	2925	2925	2925	100
517	20240102	113900	33684345	2925	2925	2925	2925	0
518	20240102	113800	33684345	2925	2925	2925	2925	10
519	20240102	113700	33655095	2925	2925	2925	2925	0
520	20240102	113600	33655095	2925	2925	2925	2925	0
521	20240102	113500	33655095	2925	2925	2925	2925	0
522	20240102	113400	33655095	2925	2925	2925	2925	0
523	20240102	113300	33655095	2925	2925	2925	2925	0
524	20240102	113200	33655095	2925	2925	2925	2925	0
525	20240102	113100	33655095	2925	2925	2925	2925	0
526	20240102	113000	33655095	2925	2925	2925	2925	0
527	20240102	112900	33655095	2925	2925	2925	2925	0
528	20240102	112800	33655095	2925	2925	2925	2925	0
529	20240102	112700	33655095	2925	2925	2925	2925	0
530	20240102	112600	33655095	2925	2925	2925	2925	10
531	20240102	112500	33625845	2925	2925	2925	2925	0
532	20240102	112400	33625845	2925	2925	2925	2925	100
533	20240102	112300	33333345	2925	2925	2925	2925	0
534	20240102	112200	33333345	2925	2925	2925	2925	0
535	20240102	112100	33333345	2925	2925	2925	2925	0
536	20240102	112000	33333345	2925	2925	2925	2925	0
537	20240102	111900	33333345	2925	2925	2925	2925	0
538	20240102	111800	33333345	2925	2925	2925	2925	0
539	20240102	111700	33333345	2925	2925	2925	2925	0
540	20240102	111600	33333345	2925	2925	2925	2925	10
541	20240102	111500	33304095	2910	2910	2910	2910	8
542	20240102	111400	33280815	2925	2925	2925	2925	100
543	20240102	111300	32988315	2910	2910	2910	2910	1
544	20240102	111200	32985405	2925	2925	2925	2925	0
545	20240102	111100	32985405	2925	2925	2925	2925	0
546	20240102	111000	32985405	2925	2925	2925	2925	20
547	20240102	110900	32926905	2925	2925	2925	2925	5
548	20240102	110800	32912280	2925	2925	2925	2925	31
549	20240102	110700	32821605	2925	2925	2925	2925	0
550	20240102	110600	32821605	2925	2925	2925	2925	0
551	20240102	110500	32821605	2925	2910	2925	2910	583
552	20240102	110400	31119340	2920	2920	2920	2920	50
553	20240102	110300	30973340	2920	2920	2920	2920	0
554	20240102	110200	30973340	2920	2920	2920	2920	0
555	20240102	110100	30973340	2920	2920	2920	2920	0
556	20240102	110000	30973340	2920	2920	2920	2920	0
557	20240102	105900	30973340	2920	2920	2920	2920	0
558	20240102	105800	30973340	2920	2920	2920	2920	10
559	20240102	105700	30944140	2920	2920	2920	2920	0
560	20240102	105600	30944140	2920	2920	2920	2920	10
561	20240102	105500	30914940	2925	2925	2925	2925	0
562	20240102	105400	30914940	2925	2925	2925	2925	0
563	20240102	105300	30914940	2925	2925	2925	2925	60
564	20240102	105200	30739440	2925	2925	2925	2925	10
565	20240102	105100	30710190	2925	2920	2925	2920	40
566	20240102	105000	30593340	2925	2925	2925	2925	0
567	20240102	104900	30593340	2925	2925	2925	2925	2
568	20240102	104800	30587490	2925	2925	2925	2925	0
569	20240102	104700	30587490	2925	2925	2925	2925	1
570	20240102	104600	30584565	2925	2925	2925	2925	0
571	20240102	104500	30584565	2925	2920	2925	2920	17
572	20240102	104400	30534875	2925	2920	2925	2920	410
573	20240102	104300	29337605	2915	2915	2915	2915	433
574	20240102	104200	28075410	2925	2920	2925	2920	115
575	20240102	104100	27739560	2925	2925	2925	2925	0
576	20240102	104000	27739560	2925	2925	2925	2925	0
577	20240102	103900	27739560	2925	2925	2925	2925	1
578	20240102	103800	27736635	2925	2925	2925	2925	10
579	20240102	103700	27707385	2925	2925	2925	2925	103
580	20240102	103600	27406110	2925	2930	2930	2925	4000
581	20240102	103500	15705750	2955	2955	2955	2955	0
582	20240102	103400	15705750	2955	2955	2955	2955	0
583	20240102	103300	15705750	2955	2955	2955	2955	0
584	20240102	103200	15705750	2955	2950	2955	2950	200
585	20240102	103100	15115450	2950	2950	2950	2950	0
586	20240102	103000	15115450	2950	2945	2950	2945	778
587	20240102	102900	12822260	2950	2950	2950	2950	0
588	20240102	102800	12822260	2950	2950	2950	2950	0
589	20240102	102700	12822260	2950	2950	2950	2950	0
590	20240102	102600	12822260	2950	2950	2950	2950	1
591	20240102	102500	12819310	2950	2950	2950	2950	0
592	20240102	102400	12819310	2950	2950	2950	2950	0
593	20240102	102300	12819310	2950	2950	2950	2950	0
594	20240102	102200	12819310	2950	2950	2950	2950	0
595	20240102	102100	12819310	2950	2950	2950	2950	0
596	20240102	102000	12819310	2950	2950	2950	2950	0
597	20240102	101900	12819310	2950	2950	2950	2950	0
598	20240102	101800	12819310	2950	2950	2950	2950	10
599	20240102	101700	12789810	2945	2945	2945	2945	350
600	20240102	101600	11759060	2955	2955	2955	2955	8
601	20240102	101500	11735420	2955	2955	2955	2955	0
602	20240102	101400	11735420	2955	2955	2960	2955	1578
603	20240102	101300	7067430	2955	2955	2955	2955	16
604	20240102	101200	7020150	2955	2955	2955	2955	0
605	20240102	101100	7020150	2955	2955	2955	2955	10
606	20240102	101000	6990600	2925	2925	2925	2925	171
607	20240102	100900	6490425	2960	2960	2960	2960	10
608	20240102	100800	6460825	2960	2960	2960	2960	121
609	20240102	100700	6102665	2960	2960	2965	2960	102
610	20240102	100600	5800615	2920	2940	2940	2920	142
611	20240102	100500	5384465	2970	2970	2970	2970	0
612	20240102	100400	5384465	2970	2950	2970	2950	347
613	20240102	100300	4357045	2950	2950	2965	2950	343
614	20240102	100200	3343595	2950	2935	2960	2935	637
615	20240102	100100	1462920	2920	2920	2920	2920	82
616	20240102	100000	1223480	2920	2920	2920	2920	419