KissMeData/050120/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	192900	48266395	2950	2950	2950	2950	420
3	20240102	192800	48266395	2950	2950	2950	2950	0
4	20240102	192700	48266395	2950	2950	2950	2950	0
5	20240102	192600	48266395	2950	2950	2950	2950	0
6	20240102	192500	48266395	2950	2950	2950	2950	0
7	20240102	192400	48266395	2950	2950	2950	2950	0
8	20240102	192300	48266395	2950	2950	2950	2950	0
9	20240102	192200	48266395	2950	2950	2950	2950	0
10	20240102	192100	48266395	2950	2950	2950	2950	0
11	20240102	192000	48266395	2950	2950	2950	2950	0
12	20240102	191900	48266395	2950	2950	2950	2950	0
13	20240102	191800	48266395	2950	2950	2950	2950	0
14	20240102	191700	48266395	2950	2950	2950	2950	0
15	20240102	191600	48266395	2950	2950	2950	2950	0
16	20240102	191500	48266395	2950	2950	2950	2950	0
17	20240102	191400	48266395	2950	2950	2950	2950	0
18	20240102	191300	48266395	2950	2950	2950	2950	0
19	20240102	191200	48266395	2950	2950	2950	2950	0
20	20240102	191100	48266395	2950	2950	2950	2950	0
21	20240102	191000	48266395	2950	2950	2950	2950	0
22	20240102	190900	48266395	2950	2950	2950	2950	0
23	20240102	190800	48266395	2950	2950	2950	2950	0
24	20240102	190700	48266395	2950	2950	2950	2950	0
25	20240102	190600	48266395	2950	2950	2950	2950	0
26	20240102	190500	48266395	2950	2950	2950	2950	0
27	20240102	190400	48266395	2950	2950	2950	2950	0
28	20240102	190300	48266395	2950	2950	2950	2950	0
29	20240102	190200	48266395	2950	2950	2950	2950	0
30	20240102	190100	48266395	2950	2950	2950	2950	0
31	20240102	190000	48266395	2950	2950	2950	2950	0
32	20240102	185900	48266395	2950	2950	2950	2950	420
33	20240102	185800	48266395	2950	2950	2950	2950	0
34	20240102	185700	48266395	2950	2950	2950	2950	0
35	20240102	185600	48266395	2950	2950	2950	2950	0
36	20240102	185500	48266395	2950	2950	2950	2950	0
37	20240102	185400	48266395	2950	2950	2950	2950	0
38	20240102	185300	48266395	2950	2950	2950	2950	0
39	20240102	185200	48266395	2950	2950	2950	2950	0
40	20240102	185100	48266395	2950	2950	2950	2950	0
41	20240102	185000	48266395	2950	2950	2950	2950	0
42	20240102	184900	48266395	2950	2950	2950	2950	0
43	20240102	184800	48266395	2950	2950	2950	2950	0
44	20240102	184700	48266395	2950	2950	2950	2950	0
45	20240102	184600	48266395	2950	2950	2950	2950	0
46	20240102	184500	48266395	2950	2950	2950	2950	0
47	20240102	184400	48266395	2950	2950	2950	2950	0
48	20240102	184300	48266395	2950	2950	2950	2950	0
49	20240102	184200	48266395	2950	2950	2950	2950	0
50	20240102	184100	48266395	2950	2950	2950	2950	0
51	20240102	184000	48266395	2950	2950	2950	2950	0
52	20240102	183900	48266395	2950	2950	2950	2950	0
53	20240102	183800	48266395	2950	2950	2950	2950	0
54	20240102	183700	48266395	2950	2950	2950	2950	0
55	20240102	183600	48266395	2950	2950	2950	2950	0
56	20240102	183500	48266395	2950	2950	2950	2950	0
57	20240102	183400	48266395	2950	2950	2950	2950	0
58	20240102	183300	48266395	2950	2950	2950	2950	0
59	20240102	183200	48266395	2950	2950	2950	2950	0
60	20240102	183100	48266395	2950	2950	2950	2950	0
61	20240102	183000	48266395	2950	2950	2950	2950	0
62	20240102	182900	48266395	2950	2950	2950	2950	420
63	20240102	182800	48266395	2950	2950	2950	2950	0
64	20240102	182700	48266395	2950	2950	2950	2950	0
65	20240102	182600	48266395	2950	2950	2950	2950	0
66	20240102	182500	48266395	2950	2950	2950	2950	0
67	20240102	182400	48266395	2950	2950	2950	2950	0
68	20240102	182300	48266395	2950	2950	2950	2950	0
69	20240102	182200	48266395	2950	2950	2950	2950	0
70	20240102	182100	48266395	2950	2950	2950	2950	0
71	20240102	182000	48266395	2950	2950	2950	2950	0
72	20240102	181900	48266395	2950	2950	2950	2950	0
73	20240102	181800	48266395	2950	2950	2950	2950	0
74	20240102	181700	48266395	2950	2950	2950	2950	0
75	20240102	181600	48266395	2950	2950	2950	2950	0
76	20240102	181500	48266395	2950	2950	2950	2950	0
77	20240102	181400	48266395	2950	2950	2950	2950	0
78	20240102	181300	48266395	2950	2950	2950	2950	0
79	20240102	181200	48266395	2950	2950	2950	2950	0
80	20240102	181100	48266395	2950	2950	2950	2950	0
81	20240102	181000	48266395	2950	2950	2950	2950	0
82	20240102	180900	48266395	2950	2950	2950	2950	0
83	20240102	180800	48266395	2950	2950	2950	2950	0
84	20240102	180700	48266395	2950	2950	2950	2950	0
85	20240102	180600	48266395	2950	2950	2950	2950	0
86	20240102	180500	48266395	2950	2950	2950	2950	0
87	20240102	180400	48266395	2950	2950	2950	2950	0
88	20240102	180300	48266395	2950	2950	2950	2950	0
89	20240102	180200	48266395	2950	2950	2950	2950	0
90	20240102	180100	48266395	2950	2950	2950	2950	0
91	20240102	180000	48266395	2950	2950	2950	2950	0
92	20240102	175900	48266395	2950	2950	2950	2950	420
93	20240102	175800	48266395	2950	2950	2950	2950	0
94	20240102	175700	48266395	2950	2950	2950	2950	0
95	20240102	175600	48266395	2950	2950	2950	2950	0
96	20240102	175500	48266395	2950	2950	2950	2950	0
97	20240102	175400	48266395	2950	2950	2950	2950	0
98	20240102	175300	48266395	2950	2950	2950	2950	0
99	20240102	175200	48266395	2950	2950	2950	2950	0
100	20240102	175100	48266395	2950	2950	2950	2950	0
101	20240102	175000	48266395	2950	2950	2950	2950	0
102	20240102	174900	48266395	2950	2950	2950	2950	0
103	20240102	174800	48266395	2950	2950	2950	2950	0
104	20240102	174700	48266395	2950	2950	2950	2950	0
105	20240102	174600	48266395	2950	2950	2950	2950	0
106	20240102	174500	48266395	2950	2950	2950	2950	0
107	20240102	174400	48266395	2950	2950	2950	2950	0
108	20240102	174300	48266395	2950	2950	2950	2950	0
109	20240102	174200	48266395	2950	2950	2950	2950	0
110	20240102	174100	48266395	2950	2950	2950	2950	0
111	20240102	174000	48266395	2950	2950	2950	2950	0
112	20240102	173900	48266395	2950	2950	2950	2950	0
113	20240102	173800	48266395	2950	2950	2950	2950	0
114	20240102	173700	48266395	2950	2950	2950	2950	0
115	20240102	173600	48266395	2950	2950	2950	2950	0
116	20240102	173500	48266395	2950	2950	2950	2950	0
117	20240102	173400	48266395	2950	2950	2950	2950	0
118	20240102	173300	48266395	2950	2950	2950	2950	0
119	20240102	173200	48266395	2950	2950	2950	2950	0
120	20240102	173100	48266395	2950	2950	2950	2950	0
121	20240102	173000	48266395	2950	2950	2950	2950	0
122	20240102	172900	48266395	2950	2950	2950	2950	420
123	20240102	172800	48266395	2950	2950	2950	2950	0
124	20240102	172700	48266395	2950	2950	2950	2950	0
125	20240102	172600	48266395	2950	2950	2950	2950	0
126	20240102	172500	48266395	2950	2950	2950	2950	0
127	20240102	172400	48266395	2950	2950	2950	2950	0
128	20240102	172300	48266395	2950	2950	2950	2950	0
129	20240102	172200	48266395	2950	2950	2950	2950	0
130	20240102	172100	48266395	2950	2950	2950	2950	0
131	20240102	172000	48266395	2950	2950	2950	2950	0
132	20240102	171900	48266395	2950	2950	2950	2950	0
133	20240102	171800	48266395	2950	2950	2950	2950	0
134	20240102	171700	48266395	2950	2950	2950	2950	0
135	20240102	171600	48266395	2950	2950	2950	2950	0
136	20240102	171500	48266395	2950	2950	2950	2950	0
137	20240102	171400	48266395	2950	2950	2950	2950	0
138	20240102	171300	48266395	2950	2950	2950	2950	0
139	20240102	171200	48266395	2950	2950	2950	2950	0
140	20240102	171100	48266395	2950	2950	2950	2950	0
141	20240102	171000	48266395	2950	2950	2950	2950	0
142	20240102	170900	48266395	2950	2950	2950	2950	0
143	20240102	170800	48266395	2950	2950	2950	2950	0
144	20240102	170700	48266395	2950	2950	2950	2950	0
145	20240102	170600	48266395	2950	2950	2950	2950	0
146	20240102	170500	48266395	2950	2950	2950	2950	0
147	20240102	170400	48266395	2950	2950	2950	2950	0
148	20240102	170300	48266395	2950	2950	2950	2950	0
149	20240102	170200	48266395	2950	2950	2950	2950	0
150	20240102	170100	48266395	2950	2950	2950	2950	0
151	20240102	170000	48266395	2950	2950	2950	2950	0
152	20240102	165900	48266395	2950	2950	2950	2950	420
153	20240102	165800	48266395	2950	2950	2950	2950	0
154	20240102	165700	48266395	2950	2950	2950	2950	0
155	20240102	165600	48266395	2950	2950	2950	2950	0
156	20240102	165500	48266395	2950	2950	2950	2950	0
157	20240102	165400	48266395	2950	2950	2950	2950	0
158	20240102	165300	48266395	2950	2950	2950	2950	0
159	20240102	165200	48266395	2950	2950	2950	2950	0
160	20240102	165100	48266395	2950	2950	2950	2950	0
161	20240102	165000	48266395	2950	2950	2950	2950	0
162	20240102	164900	48266395	2950	2950	2950	2950	0
163	20240102	164800	48266395	2950	2950	2950	2950	0
164	20240102	164700	48266395	2950	2950	2950	2950	0
165	20240102	164600	48266395	2950	2950	2950	2950	0
166	20240102	164500	48266395	2950	2950	2950	2950	0
167	20240102	164400	48266395	2950	2950	2950	2950	0
168	20240102	164300	48266395	2950	2950	2950	2950	0
169	20240102	164200	48266395	2950	2950	2950	2950	0
170	20240102	164100	48266395	2950	2950	2950	2950	0
171	20240102	164000	48266395	2950	2950	2950	2950	0
172	20240102	163900	48266395	2950	2950	2950	2950	0
173	20240102	163800	48266395	2950	2950	2950	2950	0
174	20240102	163700	48266395	2950	2950	2950	2950	0
175	20240102	163600	48266395	2950	2950	2950	2950	0
176	20240102	163500	48266395	2950	2950	2950	2950	0
177	20240102	163400	48266395	2950	2950	2950	2950	0
178	20240102	163300	48266395	2950	2950	2950	2950	0
179	20240102	163200	48266395	2950	2950	2950	2950	0
180	20240102	163100	48266395	2950	2950	2950	2950	0
181	20240102	163000	48266395	2950	2950	2950	2950	0
182	20240102	162900	48266395	2950	2950	2950	2950	420
183	20240102	162800	48266395	2950	2950	2950	2950	0
184	20240102	162700	48266395	2950	2950	2950	2950	0
185	20240102	162600	48266395	2950	2950	2950	2950	0
186	20240102	162500	48266395	2950	2950	2950	2950	0
187	20240102	162400	48266395	2950	2950	2950	2950	0
188	20240102	162300	48266395	2950	2950	2950	2950	0
189	20240102	162200	48266395	2950	2950	2950	2950	0
190	20240102	162100	48266395	2950	2950	2950	2950	0
191	20240102	162000	48266395	2950	2950	2950	2950	0
192	20240102	161900	48266395	2950	2950	2950	2950	0
193	20240102	161800	48266395	2950	2950	2950	2950	0
194	20240102	161700	48266395	2950	2950	2950	2950	0
195	20240102	161600	48266395	2950	2950	2950	2950	0
196	20240102	161500	48266395	2950	2950	2950	2950	0
197	20240102	161400	48266395	2950	2950	2950	2950	0
198	20240102	161300	48266395	2950	2950	2950	2950	0
199	20240102	161200	48266395	2950	2950	2950	2950	0
200	20240102	161100	48266395	2950	2950	2950	2950	0
201	20240102	161000	48266395	2950	2950	2950	2950	0
202	20240102	160900	48266395	2950	2950	2950	2950	0
203	20240102	160800	48266395	2950	2950	2950	2950	0
204	20240102	160700	48266395	2950	2950	2950	2950	0
205	20240102	160600	48266395	2950	2950	2950	2950	0
206	20240102	160500	48266395	2950	2950	2950	2950	0
207	20240102	160400	48266395	2950	2950	2950	2950	0
208	20240102	160300	48266395	2950	2950	2950	2950	0
209	20240102	160200	48266395	2950	2950	2950	2950	0
210	20240102	160100	48266395	2950	2950	2950	2950	0
211	20240102	160000	48266395	2950	2950	2950	2950	0
212	20240102	155900	48266395	2950	2950	2950	2950	420
213	20240102	155800	48266395	2950	2950	2950	2950	0
214	20240102	155700	48266395	2950	2950	2950	2950	0
215	20240102	155600	48266395	2950	2950	2950	2950	0
216	20240102	155500	48266395	2950	2950	2950	2950	0
217	20240102	155400	48266395	2950	2950	2950	2950	0
218	20240102	155300	48266395	2950	2950	2950	2950	0
219	20240102	155200	48266395	2950	2950	2950	2950	0
220	20240102	155100	48266395	2950	2950	2950	2950	0
221	20240102	155000	48266395	2950	2950	2950	2950	0
222	20240102	154900	48266395	2950	2950	2950	2950	0
223	20240102	154800	48266395	2950	2950	2950	2950	0
224	20240102	154700	48266395	2950	2950	2950	2950	0
225	20240102	154600	48266395	2950	2950	2950	2950	0
226	20240102	154500	48266395	2950	2950	2950	2950	0
227	20240102	154400	48266395	2950	2950	2950	2950	0
228	20240102	154300	48266395	2950	2950	2950	2950	0
229	20240102	154200	48266395	2950	2950	2950	2950	0
230	20240102	154100	48266395	2950	2950	2950	2950	0
231	20240102	154000	48266395	2950	2950	2950	2950	0
232	20240102	153900	48266395	2950	2950	2950	2950	0
233	20240102	153800	48266395	2950	2950	2950	2950	0
234	20240102	153700	48266395	2950	2950	2950	2950	0
235	20240102	153600	48266395	2950	2950	2950	2950	0
236	20240102	153500	48266395	2950	2950	2950	2950	0
237	20240102	153400	48266395	2950	2950	2950	2950	0
238	20240102	153300	48266395	2950	2950	2950	2950	0
239	20240102	153200	48266395	2950	2950	2950	2950	0
240	20240102	153100	48266395	2950	2950	2950	2950	0
241	20240102	153000	48266395	2950	2950	2950	2950	420
242	20240102	152900	47027395	2950	2950	2950	2950	0
243	20240102	152800	47027395	2950	2950	2950	2950	0
244	20240102	152700	47027395	2950	2950	2950	2950	0
245	20240102	152600	47027395	2950	2950	2950	2950	0
246	20240102	152500	47027395	2950	2950	2950	2950	0
247	20240102	152400	47027395	2950	2950	2950	2950	0
248	20240102	152300	47027395	2950	2950	2950	2950	0
249	20240102	152200	47027395	2950	2950	2950	2950	0
250	20240102	152100	47027395	2950	2950	2950	2950	0
251	20240102	152000	47027395	2950	2950	2950	2950	0
252	20240102	151900	47027395	2950	2930	2950	2930	1445
253	20240102	151800	42789665	2935	2940	2940	2935	1158
254	20240102	151700	39390930	2940	2940	2940	2940	1
255	20240102	151600	39387990	2940	2940	2940	2940	12
256	20240102	151500	39352710	2935	2940	2940	2935	1484
257	20240102	151400	34989970	2940	2940	2940	2940	0
258	20240102	151300	34989970	2940	2940	2940	2940	11
259	20240102	151200	34957630	2940	2940	2940	2940	0
260	20240102	151100	34957630	2940	2940	2940	2940	0
261	20240102	151000	34957630	2940	2940	2940	2940	0
262	20240102	150900	34957630	2940	2940	2940	2940	0
263	20240102	150800	34957630	2940	2940	2940	2940	0
264	20240102	150700	34957630	2940	2940	2940	2940	0
265	20240102	150600	34957630	2940	2940	2940	2940	0
266	20240102	150500	34957630	2940	2940	2940	2940	1
267	20240102	150400	34954690	2935	2935	2935	2935	0
268	20240102	150300	34954690	2935	2935	2935	2935	0
269	20240102	150200	34954690	2935	2935	2935	2935	0
270	20240102	150100	34954690	2935	2935	2935	2935	0
271	20240102	150000	34954690	2935	2935	2935	2935	0
272	20240102	145900	34954690	2935	2935	2935	2935	0
273	20240102	145800	34954690	2935	2935	2935	2935	0
274	20240102	145700	34954690	2935	2935	2935	2935	0
275	20240102	145600	34954690	2935	2935	2935	2935	0
276	20240102	145500	34954690	2935	2935	2935	2935	0
277	20240102	145400	34954690	2935	2935	2935	2935	0
278	20240102	145300	34954690	2935	2935	2935	2935	0
279	20240102	145200	34954690	2935	2935	2935	2935	200
280	20240102	145100	34367690	2940	2940	2940	2940	0
281	20240102	145000	34367690	2940	2940	2940	2940	0
282	20240102	144900	34367690	2940	2940	2940	2940	0
283	20240102	144800	34367690	2940	2940	2940	2940	0
284	20240102	144700	34367690	2940	2940	2940	2940	0
285	20240102	144600	34367690	2940	2940	2940	2940	0
286	20240102	144500	34367690	2940	2940	2940	2940	0
287	20240102	144400	34367690	2940	2940	2940	2940	1
288	20240102	144300	34364750	2935	2935	2935	2935	100
289	20240102	144200	34071250	2940	2940	2940	2940	0
290	20240102	144100	34071250	2940	2940	2940	2940	0
291	20240102	144000	34071250	2940	2940	2940	2940	0
292	20240102	143900	34071250	2940	2940	2940	2940	1
293	20240102	143800	34068310	2940	2940	2940	2940	174
294	20240102	143700	33556750	2935	2935	2935	2935	0
295	20240102	143600	33556750	2935	2935	2935	2935	0
296	20240102	143500	33556750	2935	2935	2935	2935	0
297	20240102	143400	33556750	2935	2935	2935	2935	0
298	20240102	143300	33556750	2935	2935	2935	2935	0
299	20240102	143200	33556750	2935	2935	2935	2935	0
300	20240102	143100	33556750	2935	2935	2935	2935	0
301	20240102	143000	33556750	2935	2935	2935	2935	295
302	20240102	142900	32690925	2940	2940	2940	2940	0
303	20240102	142800	32690925	2940	2940	2940	2940	52
304	20240102	142700	32538045	2935	2935	2935	2935	0
305	20240102	142600	32538045	2935	2935	2935	2935	0
306	20240102	142500	32538045	2935	2935	2935	2935	0
307	20240102	142400	32538045	2935	2935	2935	2935	0
308	20240102	142300	32538045	2935	2935	2935	2935	0
309	20240102	142200	32538045	2935	2935	2935	2935	0
310	20240102	142100	32538045	2935	2935	2935	2935	0
311	20240102	142000	32538045	2935	2935	2935	2935	0
312	20240102	141900	32538045	2935	2935	2935	2935	0
313	20240102	141800	32538045	2935	2935	2935	2935	0
314	20240102	141700	32538045	2935	2935	2935	2935	0
315	20240102	141600	32538045	2935	2935	2935	2935	0
316	20240102	141500	32538045	2935	2935	2935	2935	0
317	20240102	141400	32538045	2935	2935	2935	2935	0
318	20240102	141300	32538045	2935	2935	2935	2935	0
319	20240102	141200	32538045	2935	2935	2935	2935	0
320	20240102	141100	32538045	2935	2935	2935	2935	0
321	20240102	141000	32538045	2935	2935	2935	2935	0
322	20240102	140900	32538045	2935	2935	2935	2935	0
323	20240102	140800	32538045	2935	2935	2935	2935	0
324	20240102	140700	32538045	2935	2935	2935	2935	0
325	20240102	140600	32538045	2935	2935	2935	2935	0
326	20240102	140500	32538045	2935	2935	2935	2935	0
327	20240102	140400	32538045	2935	2935	2935	2935	0
328	20240102	140300	32538045	2935	2935	2935	2935	0
329	20240102	140200	32538045	2935	2935	2935	2935	0
330	20240102	140100	32538045	2935	2935	2935	2935	0
331	20240102	140000	32538045	2935	2935	2935	2935	0
332	20240102	135900	32538045	2935	2935	2935	2935	0
333	20240102	135800	32538045	2935	2935	2935	2935	0
334	20240102	135700	32538045	2935	2935	2935	2935	0
335	20240102	135600	32538045	2935	2935	2935	2935	0
336	20240102	135500	32538045	2935	2935	2935	2935	100
337	20240102	135400	32244545	2935	2935	2935	2935	0
338	20240102	135300	32244545	2935	2935	2935	2935	0
339	20240102	135200	32244545	2935	2935	2935	2935	0
340	20240102	135100	32244545	2935	2935	2935	2935	9
341	20240102	135000	32218130	2935	2935	2935	2935	161
342	20240102	134900	31745595	2935	2935	2935	2935	0
343	20240102	134800	31745595	2935	2935	2935	2935	0
344	20240102	134700	31745595	2935	2935	2935	2935	0
345	20240102	134600	31745595	2935	2935	2935	2935	280
346	20240102	134500	30923795	2940	2940	2940	2940	0
347	20240102	134400	30923795	2940	2940	2940	2940	0
348	20240102	134300	30923795	2940	2940	2940	2940	0
349	20240102	134200	30923795	2940	2940	2940	2940	0
350	20240102	134100	30923795	2940	2940	2940	2940	0
351	20240102	134000	30923795	2940	2940	2940	2940	0
352	20240102	133900	30923795	2940	2940	2940	2940	0
353	20240102	133800	30923795	2940	2940	2940	2940	0
354	20240102	133700	30923795	2940	2940	2940	2940	0
355	20240102	133600	30923795	2940	2940	2940	2940	0
356	20240102	133500	30923795	2940	2940	2940	2940	7
357	20240102	133400	30903215	2935	2935	2940	2935	69
358	20240102	133300	30700635	2940	2940	2940	2940	0
359	20240102	133200	30700635	2940	2940	2940	2940	2
360	20240102	133100	30694755	2940	2940	2940	2940	24
361	20240102	133000	30624195	2940	2940	2940	2940	0
362	20240102	132900	30624195	2940	2940	2940	2940	0
363	20240102	132800	30624195	2940	2940	2940	2940	22
364	20240102	132700	30559515	2940	2940	2940	2940	0
365	20240102	132600	30559515	2940	2940	2940	2940	0
366	20240102	132500	30559515	2940	2940	2940	2940	0
367	20240102	132400	30559515	2940	2940	2940	2940	0
368	20240102	132300	30559515	2940	2940	2940	2940	0
369	20240102	132200	30559515	2940	2940	2940	2940	0
370	20240102	132100	30559515	2940	2940	2940	2940	0
371	20240102	132000	30559515	2940	2940	2940	2940	500
372	20240102	131900	29089515	2940	2940	2940	2940	0
373	20240102	131800	29089515	2940	2940	2940	2940	0
374	20240102	131700	29089515	2940	2940	2940	2940	0
375	20240102	131600	29089515	2940	2940	2940	2940	0
376	20240102	131500	29089515	2940	2940	2940	2940	0
377	20240102	131400	29089515	2940	2940	2940	2940	0
378	20240102	131300	29089515	2940	2940	2940	2940	63
379	20240102	131200	28904295	2940	2940	2940	2940	0
380	20240102	131100	28904295	2940	2940	2940	2940	0
381	20240102	131000	28904295	2940	2940	2940	2940	0
382	20240102	130900	28904295	2940	2940	2940	2940	0
383	20240102	130800	28904295	2940	2940	2940	2940	1
384	20240102	130700	28901355	2935	2935	2935	2935	0
385	20240102	130600	28901355	2935	2935	2935	2935	0
386	20240102	130500	28901355	2935	2935	2935	2935	0
387	20240102	130400	28901355	2935	2935	2935	2935	0
388	20240102	130300	28901355	2935	2935	2935	2935	0
389	20240102	130200	28901355	2935	2935	2935	2935	0
390	20240102	130100	28901355	2935	2935	2935	2935	50
391	20240102	130000	28754605	2935	2935	2935	2935	210
392	20240102	125900	28138255	2935	2935	2935	2935	50
393	20240102	125800	27991505	2940	2940	2940	2940	0
394	20240102	125700	27991505	2940	2940	2940	2940	0
395	20240102	125600	27991505	2940	2940	2940	2940	0
396	20240102	125500	27991505	2940	2940	2940	2940	0
397	20240102	125400	27991505	2940	2940	2940	2940	0
398	20240102	125300	27991505	2940	2940	2940	2940	1
399	20240102	125200	27988565	2940	2940	2940	2940	0
400	20240102	125100	27988565	2940	2940	2940	2940	0
401	20240102	125000	27988565	2940	2940	2940	2940	0
402	20240102	124900	27988565	2940	2940	2940	2940	2
403	20240102	124800	27982685	2935	2935	2935	2935	339
404	20240102	124700	26987720	2935	2935	2935	2935	0
405	20240102	124600	26987720	2935	2935	2935	2935	0
406	20240102	124500	26987720	2935	2935	2935	2935	0
407	20240102	124400	26987720	2935	2935	2935	2935	0
408	20240102	124300	26987720	2935	2935	2935	2935	0
409	20240102	124200	26987720	2935	2935	2935	2935	492
410	20240102	124100	25543700	2935	2935	2935	2935	0
411	20240102	124000	25543700	2935	2935	2935	2935	0
412	20240102	123900	25543700	2935	2935	2935	2935	0
413	20240102	123800	25543700	2935	2935	2935	2935	508
414	20240102	123700	24052720	2935	2935	2935	2935	0
415	20240102	123600	24052720	2935	2935	2935	2935	0
416	20240102	123500	24052720	2935	2935	2935	2935	0
417	20240102	123400	24052720	2935	2935	2935	2935	8
418	20240102	123300	24029240	2935	2935	2935	2935	0
419	20240102	123200	24029240	2935	2935	2935	2935	0
420	20240102	123100	24029240	2935	2935	2935	2935	0
421	20240102	123000	24029240	2935	2935	2935	2935	1
422	20240102	122900	24026305	2925	2925	2925	2925	0
423	20240102	122800	24026305	2925	2925	2925	2925	0
424	20240102	122700	24026305	2925	2925	2925	2925	0
425	20240102	122600	24026305	2925	2925	2925	2925	11
426	20240102	122500	23994130	2940	2940	2940	2940	0
427	20240102	122400	23994130	2940	2940	2940	2940	0
428	20240102	122300	23994130	2940	2940	2940	2940	0
429	20240102	122200	23994130	2940	2940	2940	2940	0
430	20240102	122100	23994130	2940	2940	2940	2940	0
431	20240102	122000	23994130	2940	2940	2940	2940	0
432	20240102	121900	23994130	2940	2940	2940	2940	0
433	20240102	121800	23994130	2940	2940	2940	2940	0
434	20240102	121700	23994130	2940	2940	2940	2940	0
435	20240102	121600	23994130	2940	2940	2940	2940	0
436	20240102	121500	23994130	2940	2940	2940	2940	0
437	20240102	121400	23994130	2940	2940	2940	2940	0
438	20240102	121300	23994130	2940	2940	2940	2940	0
439	20240102	121200	23994130	2940	2940	2940	2940	341
440	20240102	121100	22991590	2940	2940	2940	2940	0
441	20240102	121000	22991590	2940	2940	2940	2940	0
442	20240102	120900	22991590	2940	2940	2940	2940	0
443	20240102	120800	22991590	2940	2940	2940	2940	1
444	20240102	120700	22988650	2925	2935	2935	2925	724
445	20240102	120600	20866790	2935	2935	2935	2935	0
446	20240102	120500	20866790	2935	2935	2935	2935	0
447	20240102	120400	20866790	2935	2935	2935	2935	0
448	20240102	120300	20866790	2935	2935	2935	2935	0
449	20240102	120200	20866790	2935	2935	2935	2935	0
450	20240102	120100	20866790	2935	2935	2935	2935	0
451	20240102	120000	20866790	2935	2935	2935	2935	0
452	20240102	115900	20866790	2935	2935	2935	2935	0
453	20240102	115800	20866790	2935	2935	2935	2935	0
454	20240102	115700	20866790	2935	2935	2935	2935	0
455	20240102	115600	20866790	2935	2935	2935	2935	0
456	20240102	115500	20866790	2935	2935	2935	2935	0
457	20240102	115400	20866790	2935	2935	2935	2935	0
458	20240102	115300	20866790	2935	2935	2935	2935	0
459	20240102	115200	20866790	2935	2935	2935	2935	0
460	20240102	115100	20866790	2935	2935	2935	2935	0
461	20240102	115000	20866790	2935	2935	2935	2935	0
462	20240102	114900	20866790	2935	2935	2935	2935	0
463	20240102	114800	20866790	2935	2935	2935	2935	0
464	20240102	114700	20866790	2935	2935	2935	2935	0
465	20240102	114600	20866790	2935	2935	2935	2935	0
466	20240102	114500	20866790	2935	2935	2935	2935	0
467	20240102	114400	20866790	2935	2935	2935	2935	0
468	20240102	114300	20866790	2935	2935	2935	2935	0
469	20240102	114200	20866790	2935	2935	2935	2935	0
470	20240102	114100	20866790	2935	2935	2935	2935	7
471	20240102	114000	20846245	2935	2935	2935	2935	5
472	20240102	113900	20831570	2935	2935	2935	2935	195
473	20240102	113800	20259245	2935	2935	2935	2935	9
474	20240102	113700	20232830	2930	2930	2930	2930	0
475	20240102	113600	20232830	2930	2930	2930	2930	0
476	20240102	113500	20232830	2930	2930	2930	2930	0
477	20240102	113400	20232830	2930	2930	2930	2930	0
478	20240102	113300	20232830	2930	2930	2930	2930	0
479	20240102	113200	20232830	2930	2930	2930	2930	200
480	20240102	113100	19646830	2935	2935	2935	2935	0
481	20240102	113000	19646830	2935	2935	2935	2935	0
482	20240102	112900	19646830	2935	2935	2935	2935	0
483	20240102	112800	19646830	2935	2935	2935	2935	0
484	20240102	112700	19646830	2935	2935	2935	2935	0
485	20240102	112600	19646830	2935	2935	2935	2935	0
486	20240102	112500	19646830	2935	2935	2935	2935	0
487	20240102	112400	19646830	2935	2935	2935	2935	166
488	20240102	112300	19159620	2930	2930	2930	2930	0
489	20240102	112200	19159620	2930	2930	2930	2930	0
490	20240102	112100	19159620	2930	2930	2930	2930	0
491	20240102	112000	19159620	2930	2930	2930	2930	300
492	20240102	111900	18280620	2930	2930	2930	2930	0
493	20240102	111800	18280620	2930	2930	2930	2930	58
494	20240102	111700	18110680	2930	2930	2930	2930	0
495	20240102	111600	18110680	2930	2930	2930	2930	1000
496	20240102	111500	15180680	2930	2930	2930	2930	0
497	20240102	111400	15180680	2930	2930	2930	2930	0
498	20240102	111300	15180680	2930	2930	2930	2930	0
499	20240102	111200	15180680	2930	2930	2930	2930	0
500	20240102	111100	15180680	2930	2930	2930	2930	0
501	20240102	111000	15180680	2930	2930	2930	2930	1
502	20240102	110900	15177750	2925	2925	2925	2925	0
503	20240102	110800	15177750	2925	2925	2925	2925	224
504	20240102	110700	14522550	2925	2925	2925	2925	50
505	20240102	110600	14376300	2925	2925	2925	2925	0
506	20240102	110500	14376300	2925	2925	2925	2925	0
507	20240102	110400	14376300	2925	2925	2925	2925	0
508	20240102	110300	14376300	2925	2925	2925	2925	0
509	20240102	110200	14376300	2925	2925	2925	2925	0
510	20240102	110100	14376300	2925	2925	2925	2925	0
511	20240102	110000	14376300	2925	2925	2925	2925	0
512	20240102	105900	14376300	2925	2925	2925	2925	0
513	20240102	105800	14376300	2925	2925	2925	2925	0
514	20240102	105700	14376300	2925	2925	2925	2925	0
515	20240102	105600	14376300	2925	2925	2925	2925	0
516	20240102	105500	14376300	2925	2925	2925	2925	0
517	20240102	105400	14376300	2925	2925	2925	2925	58
518	20240102	105300	14206650	2925	2925	2925	2925	0
519	20240102	105200	14206650	2925	2925	2925	2925	34
520	20240102	105100	14107200	2925	2925	2925	2925	0
521	20240102	105000	14107200	2925	2925	2925	2925	0
522	20240102	104900	14107200	2925	2925	2925	2925	13
523	20240102	104800	14069175	2925	2925	2925	2925	342
524	20240102	104700	13068825	2925	2925	2925	2925	0
525	20240102	104600	13068825	2925	2925	2925	2925	0
526	20240102	104500	13068825	2925	2925	2925	2925	0
527	20240102	104400	13068825	2925	2925	2925	2925	0
528	20240102	104300	13068825	2925	2925	2925	2925	0
529	20240102	104200	13068825	2925	2925	2925	2925	0
530	20240102	104100	13068825	2925	2925	2925	2925	0
531	20240102	104000	13068825	2925	2925	2925	2925	1
532	20240102	103900	13065900	2915	2915	2915	2915	0
533	20240102	103800	13065900	2915	2915	2915	2915	0
534	20240102	103700	13065900	2915	2915	2915	2915	0
535	20240102	103600	13065900	2915	2915	2915	2915	0
536	20240102	103500	13065900	2915	2915	2915	2915	0
537	20240102	103400	13065900	2915	2920	2920	2915	53
538	20240102	103300	12911340	2910	2910	2910	2910	0
539	20240102	103200	12911340	2910	2910	2910	2910	0
540	20240102	103100	12911340	2910	2910	2910	2910	0
541	20240102	103000	12911340	2910	2915	2915	2910	252
542	20240102	102900	12178010	2915	2915	2915	2915	29
543	20240102	102800	12093475	2915	2915	2915	2915	4
544	20240102	102700	12081815	2910	2915	2915	2910	107
545	20240102	102600	11770410	2915	2915	2915	2915	88
546	20240102	102500	11513890	2925	2925	2925	2925	20
547	20240102	102400	11455390	2930	2930	2930	2930	0
548	20240102	102300	11455390	2930	2915	2930	2915	126
549	20240102	102200	11088085	2915	2915	2915	2915	22
550	20240102	102100	11023955	2915	2920	2920	2910	553
551	20240102	102000	9413790	2940	2940	2940	2940	0
552	20240102	101900	9413790	2940	2940	2940	2940	0
553	20240102	101800	9413790	2940	2940	2940	2940	0
554	20240102	101700	9413790	2940	2940	2940	2940	0
555	20240102	101600	9413790	2940	2940	2940	2940	0
556	20240102	101500	9413790	2940	2940	2940	2940	1
557	20240102	101400	9410850	2920	2920	2920	2910	81
558	20240102	101300	9174350	2920	2920	2920	2920	400
559	20240102	101200	8006350	2910	2920	2920	2910	251
560	20240102	101100	7275015	2920	2935	2935	2920	639
561	20240102	101000	5405370	2940	2945	2945	2940	123
562	20240102	100900	5043745	2950	2950	2950	2950	0
563	20240102	100800	5043745	2950	2955	2955	2950	10
564	20240102	100700	5014240	2960	2960	2960	2960	0
565	20240102	100600	5014240	2960	2960	2960	2960	0
566	20240102	100500	5014240	2960	2960	2960	2960	0
567	20240102	100400	5014240	2960	2960	2960	2960	0
568	20240102	100300	5014240	2960	2960	2960	2960	0
569	20240102	100200	5014240	2960	2960	2960	2960	0
570	20240102	100100	5014240	2960	2960	2960	2960	0
571	20240102	100000	5014240	2960	2960	2960	2960	1694