KissMeData/067770/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	194700	189448995	2990	2990	2990	2990	334
3	20240109	194600	189448995	2990	2990	2990	2990	0
4	20240109	194500	189448995	2990	2990	2990	2990	0
5	20240109	194400	189448995	2990	2990	2990	2990	0
6	20240109	194300	189448995	2990	2990	2990	2990	0
7	20240109	194200	189448995	2990	2990	2990	2990	0
8	20240109	194100	189448995	2990	2990	2990	2990	0
9	20240109	194000	189448995	2990	2990	2990	2990	0
10	20240109	193900	189448995	2990	2990	2990	2990	0
11	20240109	193800	189448995	2990	2990	2990	2990	0
12	20240109	193700	189448995	2990	2990	2990	2990	0
13	20240109	193600	189448995	2990	2990	2990	2990	0
14	20240109	193500	189448995	2990	2990	2990	2990	0
15	20240109	193400	189448995	2990	2990	2990	2990	0
16	20240109	193300	189448995	2990	2990	2990	2990	0
17	20240109	193200	189448995	2990	2990	2990	2990	0
18	20240109	193100	189448995	2990	2990	2990	2990	0
19	20240109	193000	189448995	2990	2990	2990	2990	0
20	20240109	192900	189448995	2990	2990	2990	2990	0
21	20240109	192800	189448995	2990	2990	2990	2990	0
22	20240109	192700	189448995	2990	2990	2990	2990	0
23	20240109	192600	189448995	2990	2990	2990	2990	0
24	20240109	192500	189448995	2990	2990	2990	2990	0
25	20240109	192400	189448995	2990	2990	2990	2990	0
26	20240109	192300	189448995	2990	2990	2990	2990	0
27	20240109	192200	189448995	2990	2990	2990	2990	0
28	20240109	192100	189448995	2990	2990	2990	2990	0
29	20240109	192000	189448995	2990	2990	2990	2990	0
30	20240109	191900	189448995	2990	2990	2990	2990	0
31	20240109	191800	189448995	2990	2990	2990	2990	0
32	20240109	191700	189448995	2990	2990	2990	2990	334
33	20240109	191600	189448995	2990	2990	2990	2990	0
34	20240109	191500	189448995	2990	2990	2990	2990	0
35	20240109	191400	189448995	2990	2990	2990	2990	0
36	20240109	191300	189448995	2990	2990	2990	2990	0
37	20240109	191200	189448995	2990	2990	2990	2990	0
38	20240109	191100	189448995	2990	2990	2990	2990	0
39	20240109	191000	189448995	2990	2990	2990	2990	0
40	20240109	190900	189448995	2990	2990	2990	2990	0
41	20240109	190800	189448995	2990	2990	2990	2990	0
42	20240109	190700	189448995	2990	2990	2990	2990	0
43	20240109	190600	189448995	2990	2990	2990	2990	0
44	20240109	190500	189448995	2990	2990	2990	2990	0
45	20240109	190400	189448995	2990	2990	2990	2990	0
46	20240109	190300	189448995	2990	2990	2990	2990	0
47	20240109	190200	189448995	2990	2990	2990	2990	0
48	20240109	190100	189448995	2990	2990	2990	2990	0
49	20240109	190000	189448995	2990	2990	2990	2990	0
50	20240109	185900	189448995	2990	2990	2990	2990	0
51	20240109	185800	189448995	2990	2990	2990	2990	0
52	20240109	185700	189448995	2990	2990	2990	2990	0
53	20240109	185600	189448995	2990	2990	2990	2990	0
54	20240109	185500	189448995	2990	2990	2990	2990	0
55	20240109	185400	189448995	2990	2990	2990	2990	0
56	20240109	185300	189448995	2990	2990	2990	2990	0
57	20240109	185200	189448995	2990	2990	2990	2990	0
58	20240109	185100	189448995	2990	2990	2990	2990	0
59	20240109	185000	189448995	2990	2990	2990	2990	0
60	20240109	184900	189448995	2990	2990	2990	2990	0
61	20240109	184800	189448995	2990	2990	2990	2990	0
62	20240109	184700	189448995	2990	2990	2990	2990	334
63	20240109	184600	189448995	2990	2990	2990	2990	0
64	20240109	184500	189448995	2990	2990	2990	2990	0
65	20240109	184400	189448995	2990	2990	2990	2990	0
66	20240109	184300	189448995	2990	2990	2990	2990	0
67	20240109	184200	189448995	2990	2990	2990	2990	0
68	20240109	184100	189448995	2990	2990	2990	2990	0
69	20240109	184000	189448995	2990	2990	2990	2990	0
70	20240109	183900	189448995	2990	2990	2990	2990	0
71	20240109	183800	189448995	2990	2990	2990	2990	0
72	20240109	183700	189448995	2990	2990	2990	2990	0
73	20240109	183600	189448995	2990	2990	2990	2990	0
74	20240109	183500	189448995	2990	2990	2990	2990	0
75	20240109	183400	189448995	2990	2990	2990	2990	0
76	20240109	183300	189448995	2990	2990	2990	2990	0
77	20240109	183200	189448995	2990	2990	2990	2990	0
78	20240109	183100	189448995	2990	2990	2990	2990	0
79	20240109	183000	189448995	2990	2990	2990	2990	0
80	20240109	182900	189448995	2990	2990	2990	2990	0
81	20240109	182800	189448995	2990	2990	2990	2990	0
82	20240109	182700	189448995	2990	2990	2990	2990	0
83	20240109	182600	189448995	2990	2990	2990	2990	0
84	20240109	182500	189448995	2990	2990	2990	2990	0
85	20240109	182400	189448995	2990	2990	2990	2990	0
86	20240109	182300	189448995	2990	2990	2990	2990	0
87	20240109	182200	189448995	2990	2990	2990	2990	0
88	20240109	182100	189448995	2990	2990	2990	2990	0
89	20240109	182000	189448995	2990	2990	2990	2990	0
90	20240109	181900	189448995	2990	2990	2990	2990	0
91	20240109	181800	189448995	2990	2990	2990	2990	0
92	20240109	181700	189448995	2990	2990	2990	2990	334
93	20240109	181600	189448995	2990	2990	2990	2990	0
94	20240109	181500	189448995	2990	2990	2990	2990	0
95	20240109	181400	189448995	2990	2990	2990	2990	0
96	20240109	181300	189448995	2990	2990	2990	2990	0
97	20240109	181200	189448995	2990	2990	2990	2990	0
98	20240109	181100	189448995	2990	2990	2990	2990	0
99	20240109	181000	189448995	2990	2990	2990	2990	0
100	20240109	180900	189448995	2990	2990	2990	2990	0
101	20240109	180800	189448995	2990	2990	2990	2990	0
102	20240109	180700	189448995	2990	2990	2990	2990	0
103	20240109	180600	189448995	2990	2990	2990	2990	0
104	20240109	180500	189448995	2990	2990	2990	2990	0
105	20240109	180400	189448995	2990	2990	2990	2990	0
106	20240109	180300	189448995	2990	2990	2990	2990	0
107	20240109	180200	189448995	2990	2990	2990	2990	0
108	20240109	180100	189448995	2990	2990	2990	2990	0
109	20240109	180000	189448995	2990	2990	2990	2990	0
110	20240109	175900	189448995	2990	2990	2990	2990	0
111	20240109	175800	189448995	2990	2990	2990	2990	0
112	20240109	175700	189448995	2990	2990	2990	2990	0
113	20240109	175600	189448995	2990	2990	2990	2990	0
114	20240109	175500	189448995	2990	2990	2990	2990	0
115	20240109	175400	189448995	2990	2990	2990	2990	0
116	20240109	175300	189448995	2990	2990	2990	2990	0
117	20240109	175200	189448995	2990	2990	2990	2990	0
118	20240109	175100	189448995	2990	2990	2990	2990	0
119	20240109	175000	189448995	2990	2990	2990	2990	0
120	20240109	174900	189448995	2990	2990	2990	2990	0
121	20240109	174800	189448995	2990	2990	2990	2990	0
122	20240109	174700	189448995	2990	2990	2990	2990	334
123	20240109	174600	189448995	2990	2990	2990	2990	0
124	20240109	174500	189448995	2990	2990	2990	2990	0
125	20240109	174400	189448995	2990	2990	2990	2990	0
126	20240109	174300	189448995	2990	2990	2990	2990	0
127	20240109	174200	189448995	2990	2990	2990	2990	0
128	20240109	174100	189448995	2990	2990	2990	2990	0
129	20240109	174000	189448995	2990	2990	2990	2990	0
130	20240109	173900	189448995	2990	2990	2990	2990	0
131	20240109	173800	189448995	2990	2990	2990	2990	0
132	20240109	173700	189448995	2990	2990	2990	2990	0
133	20240109	173600	189448995	2990	2990	2990	2990	0
134	20240109	173500	189448995	2990	2990	2990	2990	0
135	20240109	173400	189448995	2990	2990	2990	2990	0
136	20240109	173300	189448995	2990	2990	2990	2990	0
137	20240109	173200	189448995	2990	2990	2990	2990	0
138	20240109	173100	189448995	2990	2990	2990	2990	0
139	20240109	173000	189448995	2990	2990	2990	2990	0
140	20240109	172900	189448995	2990	2990	2990	2990	0
141	20240109	172800	189448995	2990	2990	2990	2990	0
142	20240109	172700	189448995	2990	2990	2990	2990	0
143	20240109	172600	189448995	2990	2990	2990	2990	0
144	20240109	172500	189448995	2990	2990	2990	2990	0
145	20240109	172400	189448995	2990	2990	2990	2990	0
146	20240109	172300	189448995	2990	2990	2990	2990	0
147	20240109	172200	189448995	2990	2990	2990	2990	0
148	20240109	172100	189448995	2990	2990	2990	2990	0
149	20240109	172000	189448995	2990	2990	2990	2990	0
150	20240109	171900	189448995	2990	2990	2990	2990	0
151	20240109	171800	189448995	2990	2990	2990	2990	0
152	20240109	171700	189448995	2990	2990	2990	2990	334
153	20240109	171600	189448995	2990	2990	2990	2990	0
154	20240109	171500	189448995	2990	2990	2990	2990	0
155	20240109	171400	189448995	2990	2990	2990	2990	0
156	20240109	171300	189448995	2990	2990	2990	2990	0
157	20240109	171200	189448995	2990	2990	2990	2990	0
158	20240109	171100	189448995	2990	2990	2990	2990	0
159	20240109	171000	189448995	2990	2990	2990	2990	0
160	20240109	170900	189448995	2990	2990	2990	2990	0
161	20240109	170800	189448995	2990	2990	2990	2990	0
162	20240109	170700	189448995	2990	2990	2990	2990	0
163	20240109	170600	189448995	2990	2990	2990	2990	0
164	20240109	170500	189448995	2990	2990	2990	2990	0
165	20240109	170400	189448995	2990	2990	2990	2990	0
166	20240109	170300	189448995	2990	2990	2990	2990	0
167	20240109	170200	189448995	2990	2990	2990	2990	0
168	20240109	170100	189448995	2990	2990	2990	2990	0
169	20240109	170000	189448995	2990	2990	2990	2990	0
170	20240109	165900	189448995	2990	2990	2990	2990	0
171	20240109	165800	189448995	2990	2990	2990	2990	0
172	20240109	165700	189448995	2990	2990	2990	2990	0
173	20240109	165600	189448995	2990	2990	2990	2990	0
174	20240109	165500	189448995	2990	2990	2990	2990	0
175	20240109	165400	189448995	2990	2990	2990	2990	0
176	20240109	165300	189448995	2990	2990	2990	2990	0
177	20240109	165200	189448995	2990	2990	2990	2990	0
178	20240109	165100	189448995	2990	2990	2990	2990	0
179	20240109	165000	189448995	2990	2990	2990	2990	0
180	20240109	164900	189448995	2990	2990	2990	2990	0
181	20240109	164800	189448995	2990	2990	2990	2990	0
182	20240109	164700	189448995	2990	2990	2990	2990	334
183	20240109	164600	189448995	2990	2990	2990	2990	0
184	20240109	164500	189448995	2990	2990	2990	2990	0
185	20240109	164400	189448995	2990	2990	2990	2990	0
186	20240109	164300	189448995	2990	2990	2990	2990	0
187	20240109	164200	189448995	2990	2990	2990	2990	0
188	20240109	164100	189448995	2990	2990	2990	2990	0
189	20240109	164000	189448995	2990	2990	2990	2990	0
190	20240109	163900	189448995	2990	2990	2990	2990	0
191	20240109	163800	189448995	2990	2990	2990	2990	0
192	20240109	163700	189448995	2990	2990	2990	2990	0
193	20240109	163600	189448995	2990	2990	2990	2990	0
194	20240109	163500	189448995	2990	2990	2990	2990	0
195	20240109	163400	189448995	2990	2990	2990	2990	0
196	20240109	163300	189448995	2990	2990	2990	2990	0
197	20240109	163200	189448995	2990	2990	2990	2990	0
198	20240109	163100	189448995	2990	2990	2990	2990	0
199	20240109	163000	189448995	2990	2990	2990	2990	0
200	20240109	162900	189448995	2990	2990	2990	2990	0
201	20240109	162800	189448995	2990	2990	2990	2990	0
202	20240109	162700	189448995	2990	2990	2990	2990	0
203	20240109	162600	189448995	2990	2990	2990	2990	0
204	20240109	162500	189448995	2990	2990	2990	2990	0
205	20240109	162400	189448995	2990	2990	2990	2990	0
206	20240109	162300	189448995	2990	2990	2990	2990	0
207	20240109	162200	189448995	2990	2990	2990	2990	0
208	20240109	162100	189448995	2990	2990	2990	2990	0
209	20240109	162000	189448995	2990	2990	2990	2990	0
210	20240109	161900	189448995	2990	2990	2990	2990	0
211	20240109	161800	189448995	2990	2990	2990	2990	0
212	20240109	161700	189448995	2990	2990	2990	2990	334
213	20240109	161600	189448995	2990	2990	2990	2990	0
214	20240109	161500	189448995	2990	2990	2990	2990	0
215	20240109	161400	189448995	2990	2990	2990	2990	0
216	20240109	161300	189448995	2990	2990	2990	2990	0
217	20240109	161200	189448995	2990	2990	2990	2990	0
218	20240109	161100	189448995	2990	2990	2990	2990	0
219	20240109	161000	189448995	2990	2990	2990	2990	0
220	20240109	160900	189448995	2990	2990	2990	2990	0
221	20240109	160800	189448995	2990	2990	2990	2990	0
222	20240109	160700	189448995	2990	2990	2990	2990	0
223	20240109	160600	189448995	2990	2990	2990	2990	0
224	20240109	160500	189448995	2990	2990	2990	2990	0
225	20240109	160400	189448995	2990	2990	2990	2990	0
226	20240109	160300	189448995	2990	2990	2990	2990	0
227	20240109	160200	189448995	2990	2990	2990	2990	0
228	20240109	160100	189448995	2990	2990	2990	2990	0
229	20240109	160000	189448995	2990	2990	2990	2990	0
230	20240109	155900	189448995	2990	2990	2990	2990	0
231	20240109	155800	189448995	2990	2990	2990	2990	0
232	20240109	155700	189448995	2990	2990	2990	2990	0
233	20240109	155600	189448995	2990	2990	2990	2990	0
234	20240109	155500	189448995	2990	2990	2990	2990	0
235	20240109	155400	189448995	2990	2990	2990	2990	0
236	20240109	155300	189448995	2990	2990	2990	2990	0
237	20240109	155200	189448995	2990	2990	2990	2990	0
238	20240109	155100	189448995	2990	2990	2990	2990	0
239	20240109	155000	189448995	2990	2990	2990	2990	0
240	20240109	154900	189448995	2990	2990	2990	2990	0
241	20240109	154800	189448995	2990	2990	2990	2990	0
242	20240109	154700	189448995	2990	2990	2990	2990	334
243	20240109	154600	189448995	2990	2990	2990	2990	0
244	20240109	154500	189448995	2990	2990	2990	2990	0
245	20240109	154400	189448995	2990	2990	2990	2990	0
246	20240109	154300	189448995	2990	2990	2990	2990	0
247	20240109	154200	189448995	2990	2990	2990	2990	0
248	20240109	154100	189448995	2990	2990	2990	2990	0
249	20240109	154000	189448995	2990	2990	2990	2990	0
250	20240109	153900	189448995	2990	2990	2990	2990	0
251	20240109	153800	189448995	2990	2990	2990	2990	0
252	20240109	153700	189448995	2990	2990	2990	2990	0
253	20240109	153600	189448995	2990	2990	2990	2990	0
254	20240109	153500	189448995	2990	2990	2990	2990	0
255	20240109	153400	189448995	2990	2990	2990	2990	0
256	20240109	153300	189448995	2990	2990	2990	2990	0
257	20240109	153200	189448995	2990	2990	2990	2990	0
258	20240109	153100	189448995	2990	2990	2990	2990	0
259	20240109	153000	189448995	2990	2990	2990	2990	334
260	20240109	152900	188450335	2970	2970	2970	2970	0
261	20240109	152800	188450335	2970	2970	2970	2970	0
262	20240109	152700	188450335	2970	2970	2970	2970	0
263	20240109	152600	188450335	2970	2970	2970	2970	0
264	20240109	152500	188450335	2970	2970	2970	2970	0
265	20240109	152400	188450335	2970	2970	2970	2970	0
266	20240109	152300	188450335	2970	2970	2970	2970	0
267	20240109	152200	188450335	2970	2970	2970	2970	0
268	20240109	152100	188450335	2970	2970	2970	2970	0
269	20240109	152000	188450335	2970	2970	2970	2970	0
270	20240109	151900	188450335	2970	2990	2990	2970	82
271	20240109	151800	188205775	2985	2985	2985	2985	139
272	20240109	151700	187790860	2990	2990	2990	2990	272
273	20240109	151600	186977580	2975	2975	2975	2975	0
274	20240109	151500	186977580	2975	2975	2975	2975	202
275	20240109	151400	186376630	2990	2990	2990	2990	0
276	20240109	151300	186376630	2990	2985	2990	2970	154
277	20240109	151200	185916905	2985	2985	2985	2985	308
278	20240109	151100	184997525	2985	2985	2985	2985	99
279	20240109	151000	184702010	2975	2985	2985	2975	349
280	20240109	150900	183661095	2985	2985	2985	2985	0
281	20240109	150800	183661095	2985	2980	2985	2980	117
282	20240109	150700	183312165	2980	2980	2980	2980	116
283	20240109	150600	182966485	2975	2975	2975	2975	0
284	20240109	150500	182966485	2975	2960	2975	2955	408
285	20240109	150400	181758345	2955	2955	2955	2955	0
286	20240109	150300	181758345	2955	2970	2970	2955	135
287	20240109	150200	181357920	2955	2955	2955	2955	15
288	20240109	150100	181313595	2945	2965	2965	2945	3270
289	20240109	150000	171665135	2975	2975	2975	2975	0
290	20240109	145900	171665135	2975	2975	2975	2975	0
291	20240109	145800	171665135	2975	2975	2975	2975	0
292	20240109	145700	171665135	2975	2975	2975	2975	98
293	20240109	145600	171373585	2975	2975	2975	2975	0
294	20240109	145500	171373585	2975	2975	2975	2975	0
295	20240109	145400	171373585	2975	2975	2975	2975	0
296	20240109	145300	171373585	2975	2975	2975	2975	0
297	20240109	145200	171373585	2975	2975	2975	2975	0
298	20240109	145100	171373585	2975	2975	2975	2975	0
299	20240109	145000	171373585	2975	2975	2975	2975	0
300	20240109	144900	171373585	2975	2975	2975	2975	0
301	20240109	144800	171373585	2975	2975	2975	2975	0
302	20240109	144700	171373585	2975	2975	2975	2975	0
303	20240109	144600	171373585	2975	2975	2975	2975	2
304	20240109	144500	171367635	2970	2970	2970	2970	0
305	20240109	144400	171367635	2970	2970	2970	2970	0
306	20240109	144300	171367635	2970	2970	2970	2970	0
307	20240109	144200	171367635	2970	2970	2970	2970	0
308	20240109	144100	171367635	2970	2970	2970	2970	262
309	20240109	144000	170589495	2970	2970	2970	2970	0
310	20240109	143900	170589495	2970	2970	2970	2970	0
311	20240109	143800	170589495	2970	2970	2970	2970	0
312	20240109	143700	170589495	2970	2970	2970	2970	0
313	20240109	143600	170589495	2970	2970	2970	2970	0
314	20240109	143500	170589495	2970	2970	2970	2970	0
315	20240109	143400	170589495	2970	2970	2970	2970	0
316	20240109	143300	170589495	2970	2970	2970	2970	0
317	20240109	143200	170589495	2970	2970	2970	2970	0
318	20240109	143100	170589495	2970	2970	2970	2970	0
319	20240109	143000	170589495	2970	2970	2970	2970	0
320	20240109	142900	170589495	2970	2970	2970	2970	10
321	20240109	142800	170559795	2965	2965	2965	2965	23
322	20240109	142700	170491600	2960	2965	2965	2960	867
323	20240109	142600	167924695	2975	2975	2975	2975	10
324	20240109	142500	167894945	2960	2960	2960	2960	0
325	20240109	142400	167894945	2960	2960	2960	2960	0
326	20240109	142300	167894945	2960	2960	2960	2960	0
327	20240109	142200	167894945	2960	2960	2960	2960	35
328	20240109	142100	167791345	2960	2960	2960	2960	50
329	20240109	142000	167643345	2975	2975	2975	2975	0
330	20240109	141900	167643345	2975	2975	2975	2975	0
331	20240109	141800	167643345	2975	2975	2975	2975	0
332	20240109	141700	167643345	2975	2975	2975	2975	0
333	20240109	141600	167643345	2975	2975	2975	2975	0
334	20240109	141500	167643345	2975	2975	2975	2975	0
335	20240109	141400	167643345	2975	2975	2975	2975	0
336	20240109	141300	167643345	2975	2975	2975	2975	0
337	20240109	141200	167643345	2975	2975	2975	2975	0
338	20240109	141100	167643345	2975	2975	2975	2975	0
339	20240109	141000	167643345	2975	2975	2975	2975	0
340	20240109	140900	167643345	2975	2975	2975	2975	0
341	20240109	140800	167643345	2975	2975	2975	2975	0
342	20240109	140700	167643345	2975	2975	2975	2975	0
343	20240109	140600	167643345	2975	2975	2975	2975	0
344	20240109	140500	167643345	2975	2975	2975	2975	0
345	20240109	140400	167643345	2975	2975	2975	2975	2
346	20240109	140300	167637395	2955	2955	2955	2955	0
347	20240109	140200	167637395	2955	2955	2955	2955	0
348	20240109	140100	167637395	2955	2970	2970	2955	2000
349	20240109	140000	161719990	2985	2985	2985	2985	0
350	20240109	135900	161719990	2985	2985	2985	2985	0
351	20240109	135800	161719990	2985	2985	2985	2985	28
352	20240109	135700	161636410	2970	2970	2970	2970	0
353	20240109	135600	161636410	2970	2970	2970	2970	0
354	20240109	135500	161636410	2970	2970	2970	2970	0
355	20240109	135400	161636410	2970	2970	2970	2970	0
356	20240109	135300	161636410	2970	2970	2970	2970	0
357	20240109	135200	161636410	2970	2970	2970	2970	0
358	20240109	135100	161636410	2970	2970	2970	2970	500
359	20240109	135000	160151410	2985	2985	2985	2985	23
360	20240109	134900	160082755	2990	2990	2990	2990	0
361	20240109	134800	160082755	2990	2990	2990	2990	0
362	20240109	134700	160082755	2990	2990	2990	2990	0
363	20240109	134600	160082755	2990	2990	2990	2990	0
364	20240109	134500	160082755	2990	2990	2990	2990	0
365	20240109	134400	160082755	2990	2990	2990	2990	0
366	20240109	134300	160082755	2990	2990	2990	2990	281
367	20240109	134200	159242565	2990	2990	2990	2990	0
368	20240109	134100	159242565	2990	2990	2990	2990	0
369	20240109	134000	159242565	2990	2990	2990	2990	0
370	20240109	133900	159242565	2990	2990	2990	2990	550
371	20240109	133800	157598065	2990	2990	2990	2990	0
372	20240109	133700	157598065	2990	2990	2990	2990	0
373	20240109	133600	157598065	2990	2990	2990	2990	0
374	20240109	133500	157598065	2990	2990	2990	2990	0
375	20240109	133400	157598065	2990	2990	2990	2990	0
376	20240109	133300	157598065	2990	2990	2990	2990	0
377	20240109	133200	157598065	2990	2990	2990	2990	255
378	20240109	133100	156835615	2995	2995	2995	2995	0
379	20240109	133000	156835615	2995	2995	2995	2995	331
380	20240109	132900	155844270	2995	2995	2995	2995	28
381	20240109	132800	155760410	2970	2970	2970	2970	0
382	20240109	132700	155760410	2970	2970	2970	2970	106
383	20240109	132600	155445590	3000	2995	3000	2995	1992
384	20240109	132500	149470870	2995	2995	2995	2995	1
385	20240109	132400	149467875	2965	2965	2965	2965	0
386	20240109	132300	149467875	2965	2965	2965	2965	0
387	20240109	132200	149467875	2965	2965	2965	2965	0
388	20240109	132100	149467875	2965	2965	2965	2965	0
389	20240109	132000	149467875	2965	2965	2965	2965	0
390	20240109	131900	149467875	2965	2965	2965	2965	0
391	20240109	131800	149467875	2965	2965	2965	2965	0
392	20240109	131700	149467875	2965	2965	2965	2965	0
393	20240109	131600	149467875	2965	2965	2965	2965	0
394	20240109	131500	149467875	2965	2965	2965	2965	0
395	20240109	131400	149467875	2965	2965	2965	2965	0
396	20240109	131300	149467875	2965	2965	2965	2965	0
397	20240109	131200	149467875	2965	2965	2965	2965	0
398	20240109	131100	149467875	2965	2965	2965	2965	0
399	20240109	131000	149467875	2965	2965	2965	2965	0
400	20240109	130900	149467875	2965	2965	2965	2965	0
401	20240109	130800	149467875	2965	2965	2965	2965	0
402	20240109	130700	149467875	2965	2965	2965	2965	0
403	20240109	130600	149467875	2965	2965	2965	2965	0
404	20240109	130500	149467875	2965	2965	2965	2965	0
405	20240109	130400	149467875	2965	2965	2965	2965	0
406	20240109	130300	149467875	2965	2965	2965	2965	0
407	20240109	130200	149467875	2965	2980	2980	2965	3000
408	20240109	130100	140568405	2980	2980	2980	2980	0
409	20240109	130000	140568405	2980	2980	2980	2980	34
410	20240109	125900	140467085	2980	2980	2980	2980	0
411	20240109	125800	140467085	2980	2980	2980	2980	0
412	20240109	125700	140467085	2980	2980	2980	2980	0
413	20240109	125600	140467085	2980	2995	2995	2980	2101
414	20240109	125500	134204005	2995	2995	2995	2995	60
415	20240109	125400	134024305	2995	2995	2995	2995	0
416	20240109	125300	134024305	2995	2995	2995	2995	0
417	20240109	125200	134024305	2995	2995	2995	2995	1
418	20240109	125100	134021310	2990	2990	2990	2990	0
419	20240109	125000	134021310	2990	2990	2990	2990	0
420	20240109	124900	134021310	2990	2990	2990	2990	47
421	20240109	124800	133880780	2995	2995	2995	2995	1105
422	20240109	124700	130571305	2995	2995	2995	2995	5
423	20240109	124600	130556330	2995	2995	2995	2995	0
424	20240109	124500	130556330	2995	2995	2995	2995	0
425	20240109	124400	130556330	2995	2995	2995	2995	0
426	20240109	124300	130556330	2995	2995	2995	2995	0
427	20240109	124200	130556330	2995	2995	2995	2995	0
428	20240109	124100	130556330	2995	2995	2995	2995	0
429	20240109	124000	130556330	2995	2995	2995	2995	0
430	20240109	123900	130556330	2995	2995	2995	2995	0
431	20240109	123800	130556330	2995	2995	2995	2995	0
432	20240109	123700	130556330	2995	2995	2995	2995	0
433	20240109	123600	130556330	2995	2995	2995	2995	0
434	20240109	123500	130556330	2995	2995	2995	2995	0
435	20240109	123400	130556330	2995	2995	2995	2995	0
436	20240109	123300	130556330	2995	2995	2995	2995	0
437	20240109	123200	130556330	2995	2995	2995	2995	0
438	20240109	123100	130556330	2995	2995	2995	2995	0
439	20240109	123000	130556330	2995	2995	2995	2995	0
440	20240109	122900	130556330	2995	2995	2995	2995	0
441	20240109	122800	130556330	2995	2995	2995	2995	7
442	20240109	122700	130535365	2995	2995	2995	2995	43
443	20240109	122600	130406580	3000	2995	3000	2995	12
444	20240109	122500	130370615	2995	2995	2995	2995	0
445	20240109	122400	130370615	2995	2995	2995	2995	0
446	20240109	122300	130370615	2995	2995	2995	2995	4
447	20240109	122200	130358635	2995	2995	2995	2995	7
448	20240109	122100	130337670	2995	2995	2995	2995	0
449	20240109	122000	130337670	2995	2995	2995	2995	0
450	20240109	121900	130337670	2995	2995	2995	2995	0
451	20240109	121800	130337670	2995	2995	2995	2995	0
452	20240109	121700	130337670	2995	2995	2995	2995	0
453	20240109	121600	130337670	2995	2990	2995	2990	1001
454	20240109	121500	127340180	2985	2980	2985	2980	1742
455	20240109	121400	122140810	2975	2975	2975	2975	0
456	20240109	121300	122140810	2975	2975	2975	2975	114
457	20240109	121200	121801660	2975	2975	2975	2975	0
458	20240109	121100	121801660	2975	2975	2975	2975	36
459	20240109	121000	121694560	2975	2975	2975	2975	0
460	20240109	120900	121694560	2975	2975	2975	2975	0
461	20240109	120800	121694560	2975	2975	2975	2975	12
462	20240109	120700	121658860	2985	2985	2985	2985	0
463	20240109	120600	121658860	2985	2985	2985	2985	0
464	20240109	120500	121658860	2985	2985	2985	2985	0
465	20240109	120400	121658860	2985	2985	2985	2985	0
466	20240109	120300	121658860	2985	2985	2985	2985	0
467	20240109	120200	121658860	2985	2985	2985	2985	0
468	20240109	120100	121658860	2985	2985	2985	2985	0
469	20240109	120000	121658860	2985	2985	2985	2985	0
470	20240109	115900	121658860	2985	2985	2985	2985	0
471	20240109	115800	121658860	2985	2985	2985	2985	0
472	20240109	115700	121658860	2985	2985	2985	2985	0
473	20240109	115600	121658860	2985	2985	2985	2985	0
474	20240109	115500	121658860	2985	2985	2985	2985	0
475	20240109	115400	121658860	2985	2985	2985	2985	0
476	20240109	115300	121658860	2985	2985	2985	2985	0
477	20240109	115200	121658860	2985	2985	2985	2985	0
478	20240109	115100	121658860	2985	2985	2985	2985	0
479	20240109	115000	121658860	2985	2985	2985	2985	0
480	20240109	114900	121658860	2985	2985	2985	2985	0
481	20240109	114800	121658860	2985	2985	2985	2985	0
482	20240109	114700	121658860	2985	2985	2985	2985	0
483	20240109	114600	121658860	2985	2985	2985	2985	0
484	20240109	114500	121658860	2985	2985	2985	2985	0
485	20240109	114400	121658860	2985	2985	2985	2985	0
486	20240109	114300	121658860	2985	2985	2985	2985	0
487	20240109	114200	121658860	2985	2985	2985	2985	0
488	20240109	114100	121658860	2985	2985	2985	2985	0
489	20240109	114000	121658860	2985	2985	2985	2985	1
490	20240109	113900	121655875	2985	2985	2985	2985	0
491	20240109	113800	121655875	2985	2985	2985	2985	0
492	20240109	113700	121655875	2985	2985	2985	2985	0
493	20240109	113600	121655875	2985	2985	2985	2985	0
494	20240109	113500	121655875	2985	2985	2985	2985	0
495	20240109	113400	121655875	2985	2985	2985	2985	10
496	20240109	113300	121626025	2980	2980	2980	2980	11
497	20240109	113200	121593245	2980	2980	2980	2980	23
498	20240109	113100	121524705	2980	2980	2980	2980	0
499	20240109	113000	121524705	2980	2980	2980	2980	0
500	20240109	112900	121524705	2980	2980	2980	2980	0
501	20240109	112800	121524705	2980	2980	2980	2980	49
502	20240109	112700	121378685	2980	2980	2980	2980	0
503	20240109	112600	121378685	2980	2980	2980	2980	51
504	20240109	112500	121226705	2975	2975	2975	2975	0
505	20240109	112400	121226705	2975	2975	2975	2975	0
506	20240109	112300	121226705	2975	2975	2975	2975	0
507	20240109	112200	121226705	2975	2975	2975	2975	3
508	20240109	112100	121217780	2975	2985	2985	2975	100
509	20240109	112000	120920070	2985	2985	2985	2985	0
510	20240109	111900	120920070	2985	2985	2985	2985	15
511	20240109	111800	120875295	2995	2995	2995	2995	0
512	20240109	111700	120875295	2995	2995	2995	2995	3
513	20240109	111600	120866310	2995	2995	2995	2995	0
514	20240109	111500	120866310	2995	2995	2995	2995	0
515	20240109	111400	120866310	2995	2995	2995	2995	0
516	20240109	111300	120866310	2995	2995	2995	2995	0
517	20240109	111200	120866310	2995	2995	2995	2995	0
518	20240109	111100	120866310	2995	2995	2995	2995	3
519	20240109	111000	120857325	2980	2990	2990	2980	483
520	20240109	110900	119417585	2995	2995	2995	2995	0
521	20240109	110800	119417585	2995	2995	2995	2995	20
522	20240109	110700	119357685	2995	2995	2995	2995	0
523	20240109	110600	119357685	2995	2995	2995	2995	0
524	20240109	110500	119357685	2995	2995	2995	2995	0
525	20240109	110400	119357685	2995	2995	2995	2995	0
526	20240109	110300	119357685	2995	2995	2995	2995	3
527	20240109	110200	119348700	2995	2995	2995	2995	0
528	20240109	110100	119348700	2995	2995	2995	2995	0
529	20240109	110000	119348700	2995	2995	2995	2995	334
530	20240109	105900	118348370	2990	2990	2990	2990	50
531	20240109	105800	118198870	2990	2990	2990	2990	100
532	20240109	105700	117899870	3010	3010	3010	3010	7
533	20240109	105600	117878800	2990	2990	2990	2990	0
534	20240109	105500	117878800	2990	3010	3010	2990	4050
535	20240109	105400	105762980	3015	3015	3015	3015	0
536	20240109	105300	105762980	3015	3015	3015	3015	0
537	20240109	105200	105762980	3015	3015	3015	3015	0
538	20240109	105100	105762980	3015	3015	3015	3015	0
539	20240109	105000	105762980	3015	3015	3015	3015	0
540	20240109	104900	105762980	3015	3015	3015	3015	0
541	20240109	104800	105762980	3015	3015	3015	3015	0
542	20240109	104700	105762980	3015	3015	3015	3015	0
543	20240109	104600	105762980	3015	3015	3015	3015	7
544	20240109	104500	105741875	3000	3000	3000	3000	200
545	20240109	104400	105141875	3020	3020	3020	3020	0
546	20240109	104300	105141875	3020	3020	3020	3020	0
547	20240109	104200	105141875	3020	3020	3020	3020	6
548	20240109	104100	105123755	2995	3010	3010	2995	363
549	20240109	104000	104034220	3010	3010	3010	3010	0
550	20240109	103900	104034220	3010	3010	3010	3010	0
551	20240109	103800	104034220	3010	3010	3010	3010	0
552	20240109	103700	104034220	3010	3010	3010	3010	0
553	20240109	103600	104034220	3010	3010	3010	3010	0
554	20240109	103500	104034220	3010	3010	3010	3010	1
555	20240109	103400	104031210	3025	3025	3025	3025	0
556	20240109	103300	104031210	3025	3025	3025	3025	0
557	20240109	103200	104031210	3025	3020	3025	3010	16
558	20240109	103100	103982875	3025	3025	3025	3025	17
559	20240109	103000	103931450	3030	3030	3030	3030	0
560	20240109	102900	103931450	3030	3025	3030	3025	2
561	20240109	102800	103925395	3010	3010	3010	3010	130
562	20240109	102700	103534095	3030	3030	3030	3030	0
563	20240109	102600	103534095	3030	3025	3030	3025	500
564	20240109	102500	102020465	3005	3025	3025	3005	501
565	20240109	102400	100504960	3030	3025	3030	3025	576
566	20240109	102300	98762455	3025	3020	3025	3020	408
567	20240109	102200	97530290	3020	3015	3020	3015	2102
568	20240109	102100	91192755	3015	3015	3015	3015	8
569	20240109	102000	91168635	3015	3010	3015	3010	1092
570	20240109	101900	87876755	3015	3015	3015	3015	1
571	20240109	101800	87873740	3010	3010	3015	3010	396
572	20240109	101700	86681775	3010	3010	3010	3010	1
573	20240109	101600	86678765	3010	3010	3010	3010	0
574	20240109	101500	86678765	3010	3010	3010	3010	2
575	20240109	101400	86672745	3005	3005	3005	3005	0
576	20240109	101300	86672745	3005	3000	3005	3000	169
577	20240109	101200	86165320	3010	3010	3010	3010	0
578	20240109	101100	86165320	3010	3010	3010	3010	434
579	20240109	101000	84858980	3000	3000	3000	3000	2989
580	20240109	100900	75891980	2995	2995	2995	2995	0
581	20240109	100800	75891980	2995	2995	2995	2995	0
582	20240109	100700	75891980	2995	2990	2995	2990	2272
583	20240109	100600	69093200	2985	2985	2985	2985	0
584	20240109	100500	69093200	2985	2985	2985	2985	1
585	20240109	100400	69090215	2975	2975	2975	2975	0
586	20240109	100300	69090215	2975	2975	2975	2975	0
587	20240109	100200	69090215	2975	2975	2975	2975	600
588	20240109	100100	67305215	2975	2980	2980	2975	600
589	20240109	100000	65519625	2980	2980	2980	2980	0
590	20240109	095900	65519625	2980	2980	2980	2980	0
591	20240109	095800	65519625	2980	2980	2980	2980	100
592	20240109	095700	65221625	2980	2980	2980	2980	0
593	20240109	095600	65221625	2980	2980	2980	2980	0
594	20240109	095500	65221625	2980	2980	2980	2980	0
595	20240109	095400	65221625	2980	2980	2980	2980	0
596	20240109	095300	65221625	2980	2980	2980	2980	0
597	20240109	095200	65221625	2980	2980	2980	2980	0
598	20240109	095100	65221625	2980	2985	2985	2980	2
599	20240109	095000	65215660	3000	3000	3000	3000	10
600	20240109	094900	65185660	2990	2990	2990	2990	0
601	20240109	094800	65185660	2990	2990	2990	2990	1017
602	20240109	094700	62144830	2990	2990	2990	2990	0
603	20240109	094600	62144830	2990	2990	2990	2990	793
604	20240109	094500	59773760	2990	2990	2990	2990	200
605	20240109	094400	59175760	3010	3010	3010	3010	2
606	20240109	094300	59169740	3010	2995	3010	2995	317
607	20240109	094200	58215825	3005	3005	3005	3005	0
608	20240109	094100	58215825	3005	3005	3005	3005	0
609	20240109	094000	58215825	3005	3000	3005	3000	1366
610	20240109	093900	54114150	3000	2985	3000	2985	1333
611	20240109	093800	50132330	2980	2980	2980	2980	3
612	20240109	093700	50123390	2980	2980	2980	2980	48
613	20240109	093600	49980350	2980	2980	2980	2980	51
614	20240109	093500	49828370	2965	2965	2965	2965	0
615	20240109	093400	49828370	2965	2965	2965	2965	0
616	20240109	093300	49828370	2965	2965	2965	2965	0
617	20240109	093200	49828370	2965	2965	2965	2965	20
618	20240109	093100	49769070	2975	2975	2975	2975	0
619	20240109	093000	49769070	2975	2975	2975	2975	0
620	20240109	092900	49769070	2975	2975	2975	2975	0
621	20240109	092800	49769070	2975	2975	2975	2975	260
622	20240109	092700	48995570	2975	2975	2975	2975	8
623	20240109	092600	48971770	2980	2980	2980	2980	0
624	20240109	092500	48971770	2980	2980	2980	2980	0
625	20240109	092400	48971770	2980	2980	2980	2980	312
626	20240109	092300	48042010	2965	2965	2965	2965	7
627	20240109	092200	48021255	2965	2995	2995	2965	467
628	20240109	092100	46622620	2995	2995	2995	2995	22
629	20240109	092000	46556730	2995	2995	2995	2995	118
630	20240109	091900	46203320	2995	2975	2995	2975	1693
631	20240109	091800	41133835	2970	2950	2970	2950	5131
632	20240109	091700	25982075	2950	2950	2950	2950	68
633	20240109	091600	25781475	2945	2945	2945	2945	1668
634	20240109	091500	20869215	2950	2950	2950	2950	0
635	20240109	091400	20869215	2950	2945	2950	2945	1484
636	20240109	091300	16496515	2940	2930	2940	2930	2184
637	20240109	091200	10097125	2930	2920	2930	2920	42
638	20240109	091100	9974280	2920	2920	2920	2920	0
639	20240109	091000	9974280	2920	2920	2920	2920	0
640	20240109	090900	9974280	2920	2920	2920	2920	0
641	20240109	090800	9974280	2920	2920	2920	2920	0
642	20240109	090700	9974280	2920	2920	2920	2920	20
643	20240109	090600	9915880	2920	2920	2920	2920	0
644	20240109	090500	9915880	2920	2920	2920	2920	0
645	20240109	090400	9915880	2920	2920	2920	2920	0
646	20240109	090300	9915880	2920	2920	2925	2920	2016
647	20240109	090200	4027745	2925	2925	2925	2925	0
648	20240109	090100	4027745	2925	2925	2925	2925	33
649	20240109	090000	3931220	2930	2925	2930	2925	1344