KissMeData/052860/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193500	156311365	2875	2875	2875	2875	811
3	20240110	193400	156311365	2875	2875	2875	2875	0
4	20240110	193300	156311365	2875	2875	2875	2875	0
5	20240110	193200	156311365	2875	2875	2875	2875	0
6	20240110	193100	156311365	2875	2875	2875	2875	0
7	20240110	193000	156311365	2875	2875	2875	2875	0
8	20240110	192900	156311365	2875	2875	2875	2875	0
9	20240110	192800	156311365	2875	2875	2875	2875	0
10	20240110	192700	156311365	2875	2875	2875	2875	0
11	20240110	192600	156311365	2875	2875	2875	2875	0
12	20240110	192500	156311365	2875	2875	2875	2875	0
13	20240110	192400	156311365	2875	2875	2875	2875	0
14	20240110	192300	156311365	2875	2875	2875	2875	0
15	20240110	192200	156311365	2875	2875	2875	2875	0
16	20240110	192100	156311365	2875	2875	2875	2875	0
17	20240110	192000	156311365	2875	2875	2875	2875	0
18	20240110	191900	156311365	2875	2875	2875	2875	0
19	20240110	191800	156311365	2875	2875	2875	2875	0
20	20240110	191700	156311365	2875	2875	2875	2875	0
21	20240110	191600	156311365	2875	2875	2875	2875	0
22	20240110	191500	156311365	2875	2875	2875	2875	0
23	20240110	191400	156311365	2875	2875	2875	2875	0
24	20240110	191300	156311365	2875	2875	2875	2875	0
25	20240110	191200	156311365	2875	2875	2875	2875	0
26	20240110	191100	156311365	2875	2875	2875	2875	0
27	20240110	191000	156311365	2875	2875	2875	2875	0
28	20240110	190900	156311365	2875	2875	2875	2875	0
29	20240110	190800	156311365	2875	2875	2875	2875	0
30	20240110	190700	156311365	2875	2875	2875	2875	0
31	20240110	190600	156311365	2875	2875	2875	2875	0
32	20240110	190500	156311365	2875	2875	2875	2875	811
33	20240110	190400	156311365	2875	2875	2875	2875	0
34	20240110	190300	156311365	2875	2875	2875	2875	0
35	20240110	190200	156311365	2875	2875	2875	2875	0
36	20240110	190100	156311365	2875	2875	2875	2875	0
37	20240110	190000	156311365	2875	2875	2875	2875	0
38	20240110	185900	156311365	2875	2875	2875	2875	0
39	20240110	185800	156311365	2875	2875	2875	2875	0
40	20240110	185700	156311365	2875	2875	2875	2875	0
41	20240110	185600	156311365	2875	2875	2875	2875	0
42	20240110	185500	156311365	2875	2875	2875	2875	0
43	20240110	185400	156311365	2875	2875	2875	2875	0
44	20240110	185300	156311365	2875	2875	2875	2875	0
45	20240110	185200	156311365	2875	2875	2875	2875	0
46	20240110	185100	156311365	2875	2875	2875	2875	0
47	20240110	185000	156311365	2875	2875	2875	2875	0
48	20240110	184900	156311365	2875	2875	2875	2875	0
49	20240110	184800	156311365	2875	2875	2875	2875	0
50	20240110	184700	156311365	2875	2875	2875	2875	0
51	20240110	184600	156311365	2875	2875	2875	2875	0
52	20240110	184500	156311365	2875	2875	2875	2875	0
53	20240110	184400	156311365	2875	2875	2875	2875	0
54	20240110	184300	156311365	2875	2875	2875	2875	0
55	20240110	184200	156311365	2875	2875	2875	2875	0
56	20240110	184100	156311365	2875	2875	2875	2875	0
57	20240110	184000	156311365	2875	2875	2875	2875	0
58	20240110	183900	156311365	2875	2875	2875	2875	0
59	20240110	183800	156311365	2875	2875	2875	2875	0
60	20240110	183700	156311365	2875	2875	2875	2875	0
61	20240110	183600	156311365	2875	2875	2875	2875	0
62	20240110	183500	156311365	2875	2875	2875	2875	811
63	20240110	183400	156311365	2875	2875	2875	2875	0
64	20240110	183300	156311365	2875	2875	2875	2875	0
65	20240110	183200	156311365	2875	2875	2875	2875	0
66	20240110	183100	156311365	2875	2875	2875	2875	0
67	20240110	183000	156311365	2875	2875	2875	2875	0
68	20240110	182900	156311365	2875	2875	2875	2875	0
69	20240110	182800	156311365	2875	2875	2875	2875	0
70	20240110	182700	156311365	2875	2875	2875	2875	0
71	20240110	182600	156311365	2875	2875	2875	2875	0
72	20240110	182500	156311365	2875	2875	2875	2875	0
73	20240110	182400	156311365	2875	2875	2875	2875	0
74	20240110	182300	156311365	2875	2875	2875	2875	0
75	20240110	182200	156311365	2875	2875	2875	2875	0
76	20240110	182100	156311365	2875	2875	2875	2875	0
77	20240110	182000	156311365	2875	2875	2875	2875	0
78	20240110	181900	156311365	2875	2875	2875	2875	0
79	20240110	181800	156311365	2875	2875	2875	2875	0
80	20240110	181700	156311365	2875	2875	2875	2875	0
81	20240110	181600	156311365	2875	2875	2875	2875	0
82	20240110	181500	156311365	2875	2875	2875	2875	0
83	20240110	181400	156311365	2875	2875	2875	2875	0
84	20240110	181300	156311365	2875	2875	2875	2875	0
85	20240110	181200	156311365	2875	2875	2875	2875	0
86	20240110	181100	156311365	2875	2875	2875	2875	0
87	20240110	181000	156311365	2875	2875	2875	2875	0
88	20240110	180900	156311365	2875	2875	2875	2875	0
89	20240110	180800	156311365	2875	2875	2875	2875	0
90	20240110	180700	156311365	2875	2875	2875	2875	0
91	20240110	180600	156311365	2875	2875	2875	2875	0
92	20240110	180500	156311365	2875	2875	2875	2875	811
93	20240110	180400	156311365	2875	2875	2875	2875	0
94	20240110	180300	156311365	2875	2875	2875	2875	0
95	20240110	180200	156311365	2875	2875	2875	2875	0
96	20240110	180100	156311365	2875	2875	2875	2875	0
97	20240110	180000	156311365	2875	2875	2875	2875	0
98	20240110	175900	156311365	2875	2875	2875	2875	0
99	20240110	175800	156311365	2875	2875	2875	2875	0
100	20240110	175700	156311365	2875	2875	2875	2875	0
101	20240110	175600	156311365	2875	2875	2875	2875	0
102	20240110	175500	156311365	2875	2875	2875	2875	0
103	20240110	175400	156311365	2875	2875	2875	2875	0
104	20240110	175300	156311365	2875	2875	2875	2875	0
105	20240110	175200	156311365	2875	2875	2875	2875	0
106	20240110	175100	156311365	2875	2875	2875	2875	0
107	20240110	175000	156311365	2875	2875	2875	2875	0
108	20240110	174900	156311365	2875	2875	2875	2875	0
109	20240110	174800	156311365	2875	2875	2875	2875	0
110	20240110	174700	156311365	2875	2875	2875	2875	0
111	20240110	174600	156311365	2875	2875	2875	2875	0
112	20240110	174500	156311365	2875	2875	2875	2875	0
113	20240110	174400	156311365	2875	2875	2875	2875	0
114	20240110	174300	156311365	2875	2875	2875	2875	0
115	20240110	174200	156311365	2875	2875	2875	2875	0
116	20240110	174100	156311365	2875	2875	2875	2875	0
117	20240110	174000	156311365	2875	2875	2875	2875	0
118	20240110	173900	156311365	2875	2875	2875	2875	0
119	20240110	173800	156311365	2875	2875	2875	2875	0
120	20240110	173700	156311365	2875	2875	2875	2875	0
121	20240110	173600	156311365	2875	2875	2875	2875	0
122	20240110	173500	156311365	2875	2875	2875	2875	811
123	20240110	173400	156311365	2875	2875	2875	2875	0
124	20240110	173300	156311365	2875	2875	2875	2875	0
125	20240110	173200	156311365	2875	2875	2875	2875	0
126	20240110	173100	156311365	2875	2875	2875	2875	0
127	20240110	173000	156311365	2875	2875	2875	2875	0
128	20240110	172900	156311365	2875	2875	2875	2875	0
129	20240110	172800	156311365	2875	2875	2875	2875	0
130	20240110	172700	156311365	2875	2875	2875	2875	0
131	20240110	172600	156311365	2875	2875	2875	2875	0
132	20240110	172500	156311365	2875	2875	2875	2875	0
133	20240110	172400	156311365	2875	2875	2875	2875	0
134	20240110	172300	156311365	2875	2875	2875	2875	0
135	20240110	172200	156311365	2875	2875	2875	2875	0
136	20240110	172100	156311365	2875	2875	2875	2875	0
137	20240110	172000	156311365	2875	2875	2875	2875	0
138	20240110	171900	156311365	2875	2875	2875	2875	0
139	20240110	171800	156311365	2875	2875	2875	2875	0
140	20240110	171700	156311365	2875	2875	2875	2875	0
141	20240110	171600	156311365	2875	2875	2875	2875	0
142	20240110	171500	156311365	2875	2875	2875	2875	0
143	20240110	171400	156311365	2875	2875	2875	2875	0
144	20240110	171300	156311365	2875	2875	2875	2875	0
145	20240110	171200	156311365	2875	2875	2875	2875	0
146	20240110	171100	156311365	2875	2875	2875	2875	0
147	20240110	171000	156311365	2875	2875	2875	2875	0
148	20240110	170900	156311365	2875	2875	2875	2875	0
149	20240110	170800	156311365	2875	2875	2875	2875	0
150	20240110	170700	156311365	2875	2875	2875	2875	0
151	20240110	170600	156311365	2875	2875	2875	2875	0
152	20240110	170500	156311365	2875	2875	2875	2875	811
153	20240110	170400	156311365	2875	2875	2875	2875	0
154	20240110	170300	156311365	2875	2875	2875	2875	0
155	20240110	170200	156311365	2875	2875	2875	2875	0
156	20240110	170100	156311365	2875	2875	2875	2875	0
157	20240110	170000	156311365	2875	2875	2875	2875	0
158	20240110	165900	156311365	2875	2875	2875	2875	0
159	20240110	165800	156311365	2875	2875	2875	2875	0
160	20240110	165700	156311365	2875	2875	2875	2875	0
161	20240110	165600	156311365	2875	2875	2875	2875	0
162	20240110	165500	156311365	2875	2875	2875	2875	0
163	20240110	165400	156311365	2875	2875	2875	2875	0
164	20240110	165300	156311365	2875	2875	2875	2875	0
165	20240110	165200	156311365	2875	2875	2875	2875	0
166	20240110	165100	156311365	2875	2875	2875	2875	0
167	20240110	165000	156311365	2875	2875	2875	2875	0
168	20240110	164900	156311365	2875	2875	2875	2875	0
169	20240110	164800	156311365	2875	2875	2875	2875	0
170	20240110	164700	156311365	2875	2875	2875	2875	0
171	20240110	164600	156311365	2875	2875	2875	2875	0
172	20240110	164500	156311365	2875	2875	2875	2875	0
173	20240110	164400	156311365	2875	2875	2875	2875	0
174	20240110	164300	156311365	2875	2875	2875	2875	0
175	20240110	164200	156311365	2875	2875	2875	2875	0
176	20240110	164100	156311365	2875	2875	2875	2875	0
177	20240110	164000	156311365	2875	2875	2875	2875	0
178	20240110	163900	156311365	2875	2875	2875	2875	0
179	20240110	163800	156311365	2875	2875	2875	2875	0
180	20240110	163700	156311365	2875	2875	2875	2875	0
181	20240110	163600	156311365	2875	2875	2875	2875	0
182	20240110	163500	156311365	2875	2875	2875	2875	811
183	20240110	163400	156311365	2875	2875	2875	2875	0
184	20240110	163300	156311365	2875	2875	2875	2875	0
185	20240110	163200	156311365	2875	2875	2875	2875	0
186	20240110	163100	156311365	2875	2875	2875	2875	0
187	20240110	163000	156311365	2875	2875	2875	2875	0
188	20240110	162900	156311365	2875	2875	2875	2875	0
189	20240110	162800	156311365	2875	2875	2875	2875	0
190	20240110	162700	156311365	2875	2875	2875	2875	0
191	20240110	162600	156311365	2875	2875	2875	2875	0
192	20240110	162500	156311365	2875	2875	2875	2875	0
193	20240110	162400	156311365	2875	2875	2875	2875	0
194	20240110	162300	156311365	2875	2875	2875	2875	0
195	20240110	162200	156311365	2875	2875	2875	2875	0
196	20240110	162100	156311365	2875	2875	2875	2875	0
197	20240110	162000	156311365	2875	2875	2875	2875	0
198	20240110	161900	156311365	2875	2875	2875	2875	0
199	20240110	161800	156311365	2875	2875	2875	2875	0
200	20240110	161700	156311365	2875	2875	2875	2875	0
201	20240110	161600	156311365	2875	2875	2875	2875	0
202	20240110	161500	156311365	2875	2875	2875	2875	0
203	20240110	161400	156311365	2875	2875	2875	2875	0
204	20240110	161300	156311365	2875	2875	2875	2875	0
205	20240110	161200	156311365	2875	2875	2875	2875	0
206	20240110	161100	156311365	2875	2875	2875	2875	0
207	20240110	161000	156311365	2875	2875	2875	2875	0
208	20240110	160900	156311365	2875	2875	2875	2875	0
209	20240110	160800	156311365	2875	2875	2875	2875	0
210	20240110	160700	156311365	2875	2875	2875	2875	0
211	20240110	160600	156311365	2875	2875	2875	2875	0
212	20240110	160500	156311365	2875	2875	2875	2875	811
213	20240110	160400	156311365	2875	2875	2875	2875	0
214	20240110	160300	156311365	2875	2875	2875	2875	0
215	20240110	160200	156311365	2875	2875	2875	2875	0
216	20240110	160100	156311365	2875	2875	2875	2875	0
217	20240110	160000	156311365	2875	2875	2875	2875	0
218	20240110	155900	156311365	2875	2875	2875	2875	0
219	20240110	155800	156311365	2875	2875	2875	2875	0
220	20240110	155700	156311365	2875	2875	2875	2875	0
221	20240110	155600	156311365	2875	2875	2875	2875	0
222	20240110	155500	156311365	2875	2875	2875	2875	0
223	20240110	155400	156311365	2875	2875	2875	2875	0
224	20240110	155300	156311365	2875	2875	2875	2875	0
225	20240110	155200	156311365	2875	2875	2875	2875	0
226	20240110	155100	156311365	2875	2875	2875	2875	0
227	20240110	155000	156311365	2875	2875	2875	2875	0
228	20240110	154900	156311365	2875	2875	2875	2875	0
229	20240110	154800	156311365	2875	2875	2875	2875	0
230	20240110	154700	156311365	2875	2875	2875	2875	0
231	20240110	154600	156311365	2875	2875	2875	2875	0
232	20240110	154500	156311365	2875	2875	2875	2875	0
233	20240110	154400	156311365	2875	2875	2875	2875	0
234	20240110	154300	156311365	2875	2875	2875	2875	0
235	20240110	154200	156311365	2875	2875	2875	2875	0
236	20240110	154100	156311365	2875	2875	2875	2875	0
237	20240110	154000	156311365	2875	2875	2875	2875	0
238	20240110	153900	156311365	2875	2875	2875	2875	0
239	20240110	153800	156311365	2875	2875	2875	2875	0
240	20240110	153700	156311365	2875	2875	2875	2875	0
241	20240110	153600	156311365	2875	2875	2875	2875	0
242	20240110	153500	156311365	2875	2875	2875	2875	811
243	20240110	153400	156311365	2875	2875	2875	2875	0
244	20240110	153300	156311365	2875	2875	2875	2875	0
245	20240110	153200	156311365	2875	2875	2875	2875	0
246	20240110	153100	156311365	2875	2875	2875	2875	0
247	20240110	153000	156311365	2875	2875	2875	2875	811
248	20240110	152900	153979740	2875	2875	2875	2875	0
249	20240110	152800	153979740	2875	2875	2875	2875	0
250	20240110	152700	153979740	2875	2875	2875	2875	0
251	20240110	152600	153979740	2875	2875	2875	2875	0
252	20240110	152500	153979740	2875	2875	2875	2875	0
253	20240110	152400	153979740	2875	2875	2875	2875	0
254	20240110	152300	153979740	2875	2875	2875	2875	0
255	20240110	152200	153979740	2875	2875	2875	2875	0
256	20240110	152100	153979740	2875	2875	2875	2875	0
257	20240110	152000	153979740	2875	2875	2875	2875	0
258	20240110	151900	153979740	2875	2870	2875	2870	634
259	20240110	151800	152160155	2870	2870	2870	2870	1
260	20240110	151700	152157285	2860	2860	2860	2860	80
261	20240110	151600	151928485	2860	2865	2865	2860	29
262	20240110	151500	151845540	2875	2870	2875	2870	89
263	20240110	151400	151589765	2875	2875	2875	2875	0
264	20240110	151300	151589765	2875	2870	2875	2870	1000
265	20240110	151200	148715675	2870	2870	2870	2870	120
266	20240110	151100	148371275	2865	2865	2865	2865	80
267	20240110	151000	148142075	2865	2865	2865	2865	0
268	20240110	150900	148142075	2865	2865	2865	2865	0
269	20240110	150800	148142075	2865	2865	2865	2865	0
270	20240110	150700	148142075	2865	2865	2865	2865	154
271	20240110	150600	147700865	2865	2865	2865	2865	0
272	20240110	150500	147700865	2865	2865	2865	2865	36
273	20240110	150400	147597725	2865	2865	2865	2865	80
274	20240110	150300	147368525	2865	2865	2865	2865	0
275	20240110	150200	147368525	2865	2865	2865	2865	50
276	20240110	150100	147225275	2865	2865	2865	2865	0
277	20240110	150000	147225275	2865	2865	2865	2865	0
278	20240110	145900	147225275	2865	2865	2865	2865	0
279	20240110	145800	147225275	2865	2865	2865	2865	5
280	20240110	145700	147210950	2865	2865	2865	2865	15
281	20240110	145600	147167975	2860	2860	2860	2860	5
282	20240110	145500	147153675	2860	2860	2860	2860	55
283	20240110	145400	146996375	2865	2865	2865	2865	1
284	20240110	145300	146993510	2875	2875	2875	2875	0
285	20240110	145200	146993510	2875	2875	2875	2875	0
286	20240110	145100	146993510	2875	2870	2875	2870	50
287	20240110	145000	146849765	2870	2865	2870	2865	12
288	20240110	144900	146815380	2860	2860	2860	2860	21
289	20240110	144800	146755320	2870	2860	2870	2860	46
290	20240110	144700	146623715	2850	2850	2850	2850	132
291	20240110	144600	146247515	2865	2865	2865	2865	0
292	20240110	144500	146247515	2865	2865	2865	2865	5
293	20240110	144400	146233190	2860	2860	2860	2860	0
294	20240110	144300	146233190	2860	2860	2860	2860	72
295	20240110	144200	146027270	2855	2855	2860	2855	73
296	20240110	144100	145818830	2860	2860	2860	2860	19
297	20240110	144000	145764490	2860	2860	2860	2860	5
298	20240110	143900	145750190	2855	2855	2855	2855	10
299	20240110	143800	145721640	2860	2860	2860	2860	5
300	20240110	143700	145707340	2855	2855	2855	2855	0
301	20240110	143600	145707340	2855	2855	2855	2855	0
302	20240110	143500	145707340	2855	2855	2855	2855	8
303	20240110	143400	145684500	2855	2855	2855	2855	0
304	20240110	143300	145684500	2855	2855	2855	2855	0
305	20240110	143200	145684500	2855	2855	2855	2855	292
306	20240110	143100	144850840	2855	2855	2855	2855	200
307	20240110	143000	144279840	2855	2855	2855	2855	208
308	20240110	142900	143686000	2855	2855	2855	2855	0
309	20240110	142800	143686000	2855	2855	2855	2855	0
310	20240110	142700	143686000	2855	2855	2855	2855	0
311	20240110	142600	143686000	2855	2855	2855	2855	5
312	20240110	142500	143671725	2855	2855	2855	2855	0
313	20240110	142400	143671725	2855	2855	2855	2855	0
314	20240110	142300	143671725	2855	2855	2855	2855	0
315	20240110	142200	143671725	2855	2855	2855	2855	0
316	20240110	142100	143671725	2855	2855	2855	2855	5
317	20240110	142000	143657450	2880	2880	2880	2880	0
318	20240110	141900	143657450	2880	2880	2880	2880	0
319	20240110	141800	143657450	2880	2880	2880	2880	0
320	20240110	141700	143657450	2880	2880	2880	2880	0
321	20240110	141600	143657450	2880	2880	2880	2880	0
322	20240110	141500	143657450	2880	2880	2880	2880	0
323	20240110	141400	143657450	2880	2880	2880	2880	0
324	20240110	141300	143657450	2880	2880	2880	2880	0
325	20240110	141200	143657450	2880	2880	2880	2880	0
326	20240110	141100	143657450	2880	2880	2880	2880	0
327	20240110	141000	143657450	2880	2880	2880	2880	0
328	20240110	140900	143657450	2880	2880	2880	2880	0
329	20240110	140800	143657450	2880	2880	2880	2880	0
330	20240110	140700	143657450	2880	2880	2880	2880	0
331	20240110	140600	143657450	2880	2880	2880	2880	0
332	20240110	140500	143657450	2880	2880	2880	2880	0
333	20240110	140400	143657450	2880	2880	2880	2880	0
334	20240110	140300	143657450	2880	2855	2880	2855	6
335	20240110	140200	143640200	2850	2850	2850	2850	0
336	20240110	140100	143640200	2850	2850	2850	2850	0
337	20240110	140000	143640200	2850	2850	2850	2850	0
338	20240110	135900	143640200	2850	2855	2855	2850	670
339	20240110	135800	141730655	2860	2860	2860	2860	0
340	20240110	135700	141730655	2860	2855	2860	2855	221
341	20240110	135600	141099550	2850	2855	2855	2850	345
342	20240110	135500	140114600	2855	2855	2855	2855	482
343	20240110	135400	138738490	2855	2855	2855	2855	330
344	20240110	135300	137796340	2855	2855	2855	2855	535
345	20240110	135200	136268915	2860	2860	2860	2860	0
346	20240110	135100	136268915	2860	2865	2865	2860	843
347	20240110	135000	133856825	2880	2880	2880	2880	0
348	20240110	134900	133856825	2880	2880	2880	2880	0
349	20240110	134800	133856825	2880	2880	2880	2880	0
350	20240110	134700	133856825	2880	2880	2880	2880	0
351	20240110	134600	133856825	2880	2880	2880	2880	0
352	20240110	134500	133856825	2880	2880	2880	2880	5
353	20240110	134400	133842425	2865	2865	2865	2865	0
354	20240110	134300	133842425	2865	2865	2865	2865	0
355	20240110	134200	133842425	2865	2865	2865	2865	0
356	20240110	134100	133842425	2865	2865	2865	2865	72
357	20240110	134000	133636145	2865	2865	2865	2865	2
358	20240110	133900	133630415	2860	2860	2860	2860	0
359	20240110	133800	133630415	2860	2860	2860	2860	0
360	20240110	133700	133630415	2860	2860	2860	2860	0
361	20240110	133600	133630415	2860	2860	2860	2860	0
362	20240110	133500	133630415	2860	2860	2860	2860	5
363	20240110	133400	133616115	2860	2860	2860	2860	0
364	20240110	133300	133616115	2860	2860	2860	2860	0
365	20240110	133200	133616115	2860	2860	2860	2860	0
366	20240110	133100	133616115	2860	2860	2860	2860	0
367	20240110	133000	133616115	2860	2860	2860	2860	142
368	20240110	132900	133209995	2860	2860	2860	2860	0
369	20240110	132800	133209995	2860	2860	2860	2860	5
370	20240110	132700	133195695	2865	2865	2865	2865	2
371	20240110	132600	133189965	2860	2860	2860	2860	0
372	20240110	132500	133189965	2860	2860	2860	2860	0
373	20240110	132400	133189965	2860	2860	2860	2860	0
374	20240110	132300	133189965	2860	2860	2860	2860	5
375	20240110	132200	133175665	2865	2865	2865	2865	0
376	20240110	132100	133175665	2865	2865	2865	2865	0
377	20240110	132000	133175665	2865	2865	2865	2865	17
378	20240110	131900	133126960	2870	2870	2870	2870	0
379	20240110	131800	133126960	2870	2870	2870	2870	0
380	20240110	131700	133126960	2870	2870	2870	2870	0
381	20240110	131600	133126960	2870	2870	2870	2870	0
382	20240110	131500	133126960	2870	2870	2870	2870	0
383	20240110	131400	133126960	2870	2870	2870	2870	0
384	20240110	131300	133126960	2870	2870	2870	2870	1
385	20240110	131200	133124090	2865	2860	2865	2860	103
386	20240110	131100	132829505	2860	2860	2860	2860	12
387	20240110	131000	132795185	2860	2860	2860	2860	1000
388	20240110	130900	129935185	2875	2875	2875	2875	0
389	20240110	130800	129935185	2875	2860	2875	2860	440
390	20240110	130700	128676755	2875	2875	2875	2875	0
391	20240110	130600	128676755	2875	2870	2875	2870	37
392	20240110	130500	128570560	2870	2870	2870	2870	0
393	20240110	130400	128570560	2870	2870	2870	2870	2
394	20240110	130300	128564820	2870	2870	2870	2870	1
395	20240110	130200	128561950	2875	2875	2875	2875	0
396	20240110	130100	128561950	2875	2875	2875	2875	0
397	20240110	130000	128561950	2875	2875	2875	2870	9
398	20240110	125900	128536085	2870	2870	2870	2870	5
399	20240110	125800	128521735	2870	2870	2870	2870	0
400	20240110	125700	128521735	2870	2870	2870	2870	0
401	20240110	125600	128521735	2870	2870	2870	2870	0
402	20240110	125500	128521735	2870	2870	2870	2870	0
403	20240110	125400	128521735	2870	2870	2870	2870	0
404	20240110	125300	128521735	2870	2870	2870	2870	0
405	20240110	125200	128521735	2870	2870	2870	2870	0
406	20240110	125100	128521735	2870	2870	2870	2870	231
407	20240110	125000	127858765	2870	2870	2870	2870	0
408	20240110	124900	127858765	2870	2870	2870	2870	0
409	20240110	124800	127858765	2870	2870	2870	2870	0
410	20240110	124700	127858765	2870	2870	2870	2870	5
411	20240110	124600	127844415	2870	2870	2870	2870	0
412	20240110	124500	127844415	2870	2870	2870	2870	0
413	20240110	124400	127844415	2870	2870	2870	2870	0
414	20240110	124300	127844415	2870	2870	2870	2870	0
415	20240110	124200	127844415	2870	2870	2870	2870	0
416	20240110	124100	127844415	2870	2870	2870	2870	5
417	20240110	124000	127830065	2870	2870	2870	2870	0
418	20240110	123900	127830065	2870	2870	2870	2870	0
419	20240110	123800	127830065	2870	2870	2870	2870	0
420	20240110	123700	127830065	2870	2870	2870	2870	0
421	20240110	123600	127830065	2870	2870	2870	2870	15
422	20240110	123500	127787015	2870	2870	2870	2870	0
423	20240110	123400	127787015	2870	2870	2870	2870	0
424	20240110	123300	127787015	2870	2875	2875	2870	6011
425	20240110	123200	110535275	2870	2870	2870	2870	351
426	20240110	123100	109527905	2865	2870	2870	2865	655
427	20240110	123000	107650580	2870	2870	2870	2870	0
428	20240110	122900	107650580	2870	2870	2870	2870	0
429	20240110	122800	107650580	2870	2870	2870	2870	0
430	20240110	122700	107650580	2870	2870	2870	2870	0
431	20240110	122600	107650580	2870	2870	2870	2870	5
432	20240110	122500	107636230	2885	2885	2885	2885	0
433	20240110	122400	107636230	2885	2885	2885	2885	0
434	20240110	122300	107636230	2885	2885	2885	2885	0
435	20240110	122200	107636230	2885	2885	2885	2885	1
436	20240110	122100	107633345	2880	2880	2880	2880	0
437	20240110	122000	107633345	2880	2880	2880	2880	0
438	20240110	121900	107633345	2880	2880	2880	2880	3523
439	20240110	121800	97487105	2880	2880	2880	2880	0
440	20240110	121700	97487105	2880	2880	2880	2880	0
441	20240110	121600	97487105	2880	2880	2880	2880	3
442	20240110	121500	97478465	2880	2880	2880	2880	1260
443	20240110	121400	93849665	2880	2880	2880	2880	0
444	20240110	121300	93849665	2880	2880	2880	2880	0
445	20240110	121200	93849665	2880	2880	2880	2880	0
446	20240110	121100	93849665	2880	2880	2880	2880	6
447	20240110	121000	93832385	2885	2885	2885	2885	0
448	20240110	120900	93832385	2885	2885	2885	2885	495
449	20240110	120800	92404310	2885	2885	2885	2885	0
450	20240110	120700	92404310	2885	2885	2885	2885	500
451	20240110	120600	90961810	2880	2880	2880	2880	6
452	20240110	120500	90944530	2880	2880	2880	2880	0
453	20240110	120400	90944530	2880	2880	2880	2880	0
454	20240110	120300	90944530	2880	2880	2880	2880	0
455	20240110	120200	90944530	2880	2880	2880	2880	16
456	20240110	120100	90898450	2885	2885	2885	2885	0
457	20240110	120000	90898450	2885	2885	2885	2885	0
458	20240110	115900	90898450	2885	2885	2885	2885	0
459	20240110	115800	90898450	2885	2885	2885	2885	0
460	20240110	115700	90898450	2885	2885	2885	2885	0
461	20240110	115600	90898450	2885	2885	2885	2885	200
462	20240110	115500	90321450	2885	2885	2885	2885	0
463	20240110	115400	90321450	2885	2885	2885	2885	0
464	20240110	115300	90321450	2885	2885	2885	2885	0
465	20240110	115200	90321450	2885	2885	2885	2885	1
466	20240110	115100	90318565	2880	2880	2880	2880	0
467	20240110	115000	90318565	2880	2880	2880	2880	0
468	20240110	114900	90318565	2880	2880	2880	2880	3586
469	20240110	114800	79990885	2880	2880	2880	2880	0
470	20240110	114700	79990885	2880	2880	2880	2880	5
471	20240110	114600	79976485	2885	2885	2885	2885	0
472	20240110	114500	79976485	2885	2885	2885	2885	0
473	20240110	114400	79976485	2885	2885	2885	2885	0
474	20240110	114300	79976485	2885	2885	2885	2885	85
475	20240110	114200	79731260	2885	2885	2885	2885	0
476	20240110	114100	79731260	2885	2885	2885	2885	5
477	20240110	114000	79716835	2890	2885	2890	2885	1200
478	20240110	113900	76254825	2885	2885	2885	2885	16
479	20240110	113800	76208665	2880	2880	2880	2880	0
480	20240110	113700	76208665	2880	2880	2880	2880	0
481	20240110	113600	76208665	2880	2880	2880	2880	5
482	20240110	113500	76194265	2880	2880	2880	2880	1700
483	20240110	113400	71298265	2880	2880	2880	2880	0
484	20240110	113300	71298265	2880	2880	2880	2880	0
485	20240110	113200	71298265	2880	2880	2880	2880	747
486	20240110	113100	69146905	2880	2880	2880	2880	0
487	20240110	113000	69146905	2880	2880	2880	2880	0
488	20240110	112900	69146905	2880	2880	2880	2880	0
489	20240110	112800	69146905	2880	2880	2880	2880	10
490	20240110	112700	69118105	2885	2885	2885	2885	0
491	20240110	112600	69118105	2885	2885	2885	2885	0
492	20240110	112500	69118105	2885	2885	2885	2885	0
493	20240110	112400	69118105	2885	2885	2885	2885	0
494	20240110	112300	69118105	2885	2885	2885	2885	0
495	20240110	112200	69118105	2885	2885	2885	2885	90
496	20240110	112100	68858455	2880	2880	2880	2880	0
497	20240110	112000	68858455	2880	2880	2880	2880	0
498	20240110	111900	68858455	2880	2880	2880	2880	215
499	20240110	111800	68239255	2880	2875	2880	2875	8
500	20240110	111700	68216245	2870	2870	2870	2870	0
501	20240110	111600	68216245	2870	2870	2870	2870	6
502	20240110	111500	68199025	2880	2880	2880	2880	0
503	20240110	111400	68199025	2880	2880	2880	2880	0
504	20240110	111300	68199025	2880	2880	2880	2880	0
505	20240110	111200	68199025	2880	2880	2880	2880	0
506	20240110	111100	68199025	2880	2880	2880	2880	0
507	20240110	111000	68199025	2880	2880	2880	2880	5
508	20240110	110900	68184625	2875	2875	2875	2875	0
509	20240110	110800	68184625	2875	2875	2875	2875	51
510	20240110	110700	68038000	2875	2870	2875	2870	10
511	20240110	110600	68009280	2875	2875	2875	2875	0
512	20240110	110500	68009280	2875	2875	2875	2875	10
513	20240110	110400	67980530	2880	2880	2880	2880	0
514	20240110	110300	67980530	2880	2880	2880	2880	0
515	20240110	110200	67980530	2880	2880	2880	2880	0
516	20240110	110100	67980530	2880	2880	2880	2880	0
517	20240110	110000	67980530	2880	2880	2880	2880	0
518	20240110	105900	67980530	2880	2880	2880	2880	0
519	20240110	105800	67980530	2880	2880	2880	2880	0
520	20240110	105700	67980530	2880	2880	2880	2880	0
521	20240110	105600	67980530	2880	2880	2880	2880	0
522	20240110	105500	67980530	2880	2880	2880	2880	1000
523	20240110	105400	65100530	2880	2875	2880	2875	350
524	20240110	105300	64093280	2880	2875	2880	2875	347
525	20240110	105200	63094930	2880	2880	2880	2880	0
526	20240110	105100	63094930	2880	2880	2880	2880	0
527	20240110	105000	63094930	2880	2880	2880	2880	0
528	20240110	104900	63094930	2880	2880	2880	2880	0
529	20240110	104800	63094930	2880	2880	2880	2880	1500
530	20240110	104700	58774930	2880	2880	2880	2880	110
531	20240110	104600	58458130	2885	2885	2885	2885	0
532	20240110	104500	58458130	2885	2885	2885	2885	100
533	20240110	104400	58169630	2865	2865	2865	2865	0
534	20240110	104300	58169630	2865	2865	2865	2865	0
535	20240110	104200	58169630	2865	2870	2870	2865	400
536	20240110	104100	57022035	2870	2870	2870	2870	0
537	20240110	104000	57022035	2870	2870	2870	2870	0
538	20240110	103900	57022035	2870	2870	2870	2870	0
539	20240110	103800	57022035	2870	2870	2870	2870	0
540	20240110	103700	57022035	2870	2870	2870	2870	0
541	20240110	103600	57022035	2870	2870	2870	2870	0
542	20240110	103500	57022035	2870	2870	2870	2870	0
543	20240110	103400	57022035	2870	2870	2870	2870	105
544	20240110	103300	56720685	2865	2865	2865	2865	0
545	20240110	103200	56720685	2865	2865	2865	2865	0
546	20240110	103100	56720685	2865	2865	2865	2865	0
547	20240110	103000	56720685	2865	2865	2865	2865	0
548	20240110	102900	56720685	2865	2865	2865	2865	10
549	20240110	102800	56692035	2865	2865	2865	2865	0
550	20240110	102700	56692035	2865	2865	2865	2865	0
551	20240110	102600	56692035	2865	2865	2865	2865	6
552	20240110	102500	56674845	2865	2865	2865	2865	0
553	20240110	102400	56674845	2865	2865	2865	2865	0
554	20240110	102300	56674845	2865	2865	2865	2865	0
555	20240110	102200	56674845	2865	2865	2865	2865	0
556	20240110	102100	56674845	2865	2865	2865	2865	15
557	20240110	102000	56631870	2865	2865	2865	2865	125
558	20240110	101900	56273745	2865	2865	2865	2865	0
559	20240110	101800	56273745	2865	2865	2865	2865	0
560	20240110	101700	56273745	2865	2865	2865	2865	12
561	20240110	101600	56239365	2870	2870	2870	2870	100
562	20240110	101500	55952365	2870	2870	2870	2870	100
563	20240110	101400	55665365	2865	2865	2865	2865	0
564	20240110	101300	55665365	2865	2865	2865	2865	25
565	20240110	101200	55593740	2865	2865	2865	2865	0
566	20240110	101100	55593740	2865	2865	2865	2865	0
567	20240110	101000	55593740	2865	2865	2865	2865	0
568	20240110	100900	55593740	2865	2865	2865	2865	275
569	20240110	100800	54805865	2865	2865	2865	2865	6
570	20240110	100700	54788675	2865	2865	2865	2865	0
571	20240110	100600	54788675	2865	2865	2865	2865	0
572	20240110	100500	54788675	2865	2865	2865	2865	0
573	20240110	100400	54788675	2865	2865	2865	2865	19
574	20240110	100300	54734240	2870	2870	2870	2870	0
575	20240110	100200	54734240	2870	2870	2870	2870	0
576	20240110	100100	54734240	2870	2865	2870	2865	181
577	20240110	100000	54215625	2865	2865	2865	2865	23
578	20240110	095900	54149730	2865	2865	2865	2865	20
579	20240110	095800	54092430	2865	2865	2865	2865	20
580	20240110	095700	54035130	2865	2865	2865	2865	20
581	20240110	095600	53977830	2865	2865	2865	2865	20
582	20240110	095500	53920530	2865	2865	2865	2865	20
583	20240110	095400	53863230	2865	2865	2865	2865	20
584	20240110	095300	53805930	2865	2865	2865	2865	25
585	20240110	095200	53734305	2865	2865	2865	2860	88
586	20240110	095100	53482235	2865	2865	2865	2865	48
587	20240110	095000	53344715	2860	2860	2860	2860	20
588	20240110	094900	53287515	2860	2860	2860	2860	20
589	20240110	094800	53230315	2860	2860	2860	2860	20
590	20240110	094700	53173115	2860	2860	2860	2860	11
591	20240110	094600	53141655	2860	2860	2860	2860	22
592	20240110	094500	53078735	2860	2860	2860	2860	22
593	20240110	094400	53015815	2860	2860	2860	2860	22
594	20240110	094300	52952895	2860	2860	2860	2860	22
595	20240110	094200	52889975	2860	2880	2880	2860	23
596	20240110	094100	52824175	2860	2875	2880	2860	25
597	20240110	094000	52752625	2860	2875	2875	2860	195
598	20240110	093900	52192330	2860	2875	2875	2860	25
599	20240110	093800	52120800	2860	2875	2875	2860	32
600	20240110	093700	52029130	2860	2860	2860	2860	22
601	20240110	093600	51966210	2860	2865	2865	2860	10023
602	20240110	093500	23300415	2860	2865	2865	2860	28
603	20240110	093400	23220295	2860	2870	2870	2860	73
604	20240110	093300	23010895	2870	2860	2870	2860	240
605	20240110	093200	22322340	2860	2860	2860	2860	22
606	20240110	093100	22259420	2860	2860	2860	2860	22
607	20240110	093000	22196500	2860	2865	2865	2860	179
608	20240110	092900	21683720	2865	2865	2865	2865	0
609	20240110	092800	21683720	2865	2865	2865	2865	0
610	20240110	092700	21683720	2865	2865	2865	2865	0
611	20240110	092600	21683720	2865	2865	2865	2865	25
612	20240110	092500	21612095	2870	2870	2870	2870	287
613	20240110	092400	20788405	2885	2885	2885	2885	0
614	20240110	092300	20788405	2885	2885	2885	2885	173
615	20240110	092200	20289300	2875	2875	2875	2875	0
616	20240110	092100	20289300	2875	2860	2875	2860	2078
617	20240110	092000	14346195	2860	2860	2860	2860	0
618	20240110	091900	14346195	2860	2855	2860	2855	19
619	20240110	091800	14291905	2860	2860	2860	2860	10
620	20240110	091700	14263305	2860	2860	2860	2860	33
621	20240110	091600	14168925	2860	2860	2860	2860	70
622	20240110	091500	13968725	2850	2850	2850	2850	0
623	20240110	091400	13968725	2850	2850	2850	2850	15
624	20240110	091300	13925975	2855	2855	2855	2855	0
625	20240110	091200	13925975	2855	2855	2855	2855	0
626	20240110	091100	13925975	2855	2855	2855	2855	0
627	20240110	091000	13925975	2855	2860	2860	2855	206
628	20240110	090900	13336895	2850	2855	2855	2850	1527
629	20240110	090800	8978865	2860	2860	2860	2860	0
630	20240110	090700	8978865	2860	2860	2860	2860	0
631	20240110	090600	8978865	2860	2865	2865	2860	1315
632	20240110	090500	5212390	2870	2895	2895	2870	205
633	20240110	090400	4620540	2870	2870	2870	2870	1
634	20240110	090300	4617670	2870	2870	2870	2870	1244
635	20240110	090200	1047390	2895	2895	2895	2895	100
636	20240110	090100	757890	2895	2895	2895	2895	0
637	20240110	090000	757890	2895	2910	2910	2895	261