KissMeData/127120/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	202000	77291220	2970	2970	2970	2970	747
3	20240109	201900	77291220	2970	2970	2970	2970	0
4	20240109	201800	77291220	2970	2970	2970	2970	0
5	20240109	201700	77291220	2970	2970	2970	2970	0
6	20240109	201600	77291220	2970	2970	2970	2970	0
7	20240109	201500	77291220	2970	2970	2970	2970	0
8	20240109	201400	77291220	2970	2970	2970	2970	0
9	20240109	201300	77291220	2970	2970	2970	2970	0
10	20240109	201200	77291220	2970	2970	2970	2970	0
11	20240109	201100	77291220	2970	2970	2970	2970	0
12	20240109	201000	77291220	2970	2970	2970	2970	0
13	20240109	200900	77291220	2970	2970	2970	2970	0
14	20240109	200800	77291220	2970	2970	2970	2970	0
15	20240109	200700	77291220	2970	2970	2970	2970	0
16	20240109	200600	77291220	2970	2970	2970	2970	0
17	20240109	200500	77291220	2970	2970	2970	2970	0
18	20240109	200400	77291220	2970	2970	2970	2970	0
19	20240109	200300	77291220	2970	2970	2970	2970	0
20	20240109	200200	77291220	2970	2970	2970	2970	0
21	20240109	200100	77291220	2970	2970	2970	2970	0
22	20240109	200000	77291220	2970	2970	2970	2970	0
23	20240109	195900	77291220	2970	2970	2970	2970	0
24	20240109	195800	77291220	2970	2970	2970	2970	0
25	20240109	195700	77291220	2970	2970	2970	2970	0
26	20240109	195600	77291220	2970	2970	2970	2970	0
27	20240109	195500	77291220	2970	2970	2970	2970	0
28	20240109	195400	77291220	2970	2970	2970	2970	0
29	20240109	195300	77291220	2970	2970	2970	2970	0
30	20240109	195200	77291220	2970	2970	2970	2970	0
31	20240109	195100	77291220	2970	2970	2970	2970	0
32	20240109	195000	77291220	2970	2970	2970	2970	747
33	20240109	194900	77291220	2970	2970	2970	2970	0
34	20240109	194800	77291220	2970	2970	2970	2970	0
35	20240109	194700	77291220	2970	2970	2970	2970	0
36	20240109	194600	77291220	2970	2970	2970	2970	0
37	20240109	194500	77291220	2970	2970	2970	2970	0
38	20240109	194400	77291220	2970	2970	2970	2970	0
39	20240109	194300	77291220	2970	2970	2970	2970	0
40	20240109	194200	77291220	2970	2970	2970	2970	0
41	20240109	194100	77291220	2970	2970	2970	2970	0
42	20240109	194000	77291220	2970	2970	2970	2970	0
43	20240109	193900	77291220	2970	2970	2970	2970	0
44	20240109	193800	77291220	2970	2970	2970	2970	0
45	20240109	193700	77291220	2970	2970	2970	2970	0
46	20240109	193600	77291220	2970	2970	2970	2970	0
47	20240109	193500	77291220	2970	2970	2970	2970	0
48	20240109	193400	77291220	2970	2970	2970	2970	0
49	20240109	193300	77291220	2970	2970	2970	2970	0
50	20240109	193200	77291220	2970	2970	2970	2970	0
51	20240109	193100	77291220	2970	2970	2970	2970	0
52	20240109	193000	77291220	2970	2970	2970	2970	0
53	20240109	192900	77291220	2970	2970	2970	2970	0
54	20240109	192800	77291220	2970	2970	2970	2970	0
55	20240109	192700	77291220	2970	2970	2970	2970	0
56	20240109	192600	77291220	2970	2970	2970	2970	0
57	20240109	192500	77291220	2970	2970	2970	2970	0
58	20240109	192400	77291220	2970	2970	2970	2970	0
59	20240109	192300	77291220	2970	2970	2970	2970	0
60	20240109	192200	77291220	2970	2970	2970	2970	0
61	20240109	192100	77291220	2970	2970	2970	2970	0
62	20240109	192000	77291220	2970	2970	2970	2970	747
63	20240109	191900	77291220	2970	2970	2970	2970	0
64	20240109	191800	77291220	2970	2970	2970	2970	0
65	20240109	191700	77291220	2970	2970	2970	2970	0
66	20240109	191600	77291220	2970	2970	2970	2970	0
67	20240109	191500	77291220	2970	2970	2970	2970	0
68	20240109	191400	77291220	2970	2970	2970	2970	0
69	20240109	191300	77291220	2970	2970	2970	2970	0
70	20240109	191200	77291220	2970	2970	2970	2970	0
71	20240109	191100	77291220	2970	2970	2970	2970	0
72	20240109	191000	77291220	2970	2970	2970	2970	0
73	20240109	190900	77291220	2970	2970	2970	2970	0
74	20240109	190800	77291220	2970	2970	2970	2970	0
75	20240109	190700	77291220	2970	2970	2970	2970	0
76	20240109	190600	77291220	2970	2970	2970	2970	0
77	20240109	190500	77291220	2970	2970	2970	2970	0
78	20240109	190400	77291220	2970	2970	2970	2970	0
79	20240109	190300	77291220	2970	2970	2970	2970	0
80	20240109	190200	77291220	2970	2970	2970	2970	0
81	20240109	190100	77291220	2970	2970	2970	2970	0
82	20240109	190000	77291220	2970	2970	2970	2970	0
83	20240109	185900	77291220	2970	2970	2970	2970	0
84	20240109	185800	77291220	2970	2970	2970	2970	0
85	20240109	185700	77291220	2970	2970	2970	2970	0
86	20240109	185600	77291220	2970	2970	2970	2970	0
87	20240109	185500	77291220	2970	2970	2970	2970	0
88	20240109	185400	77291220	2970	2970	2970	2970	0
89	20240109	185300	77291220	2970	2970	2970	2970	0
90	20240109	185200	77291220	2970	2970	2970	2970	0
91	20240109	185100	77291220	2970	2970	2970	2970	0
92	20240109	185000	77291220	2970	2970	2970	2970	747
93	20240109	184900	77291220	2970	2970	2970	2970	0
94	20240109	184800	77291220	2970	2970	2970	2970	0
95	20240109	184700	77291220	2970	2970	2970	2970	0
96	20240109	184600	77291220	2970	2970	2970	2970	0
97	20240109	184500	77291220	2970	2970	2970	2970	0
98	20240109	184400	77291220	2970	2970	2970	2970	0
99	20240109	184300	77291220	2970	2970	2970	2970	0
100	20240109	184200	77291220	2970	2970	2970	2970	0
101	20240109	184100	77291220	2970	2970	2970	2970	0
102	20240109	184000	77291220	2970	2970	2970	2970	0
103	20240109	183900	77291220	2970	2970	2970	2970	0
104	20240109	183800	77291220	2970	2970	2970	2970	0
105	20240109	183700	77291220	2970	2970	2970	2970	0
106	20240109	183600	77291220	2970	2970	2970	2970	0
107	20240109	183500	77291220	2970	2970	2970	2970	0
108	20240109	183400	77291220	2970	2970	2970	2970	0
109	20240109	183300	77291220	2970	2970	2970	2970	0
110	20240109	183200	77291220	2970	2970	2970	2970	0
111	20240109	183100	77291220	2970	2970	2970	2970	0
112	20240109	183000	77291220	2970	2970	2970	2970	0
113	20240109	182900	77291220	2970	2970	2970	2970	0
114	20240109	182800	77291220	2970	2970	2970	2970	0
115	20240109	182700	77291220	2970	2970	2970	2970	0
116	20240109	182600	77291220	2970	2970	2970	2970	0
117	20240109	182500	77291220	2970	2970	2970	2970	0
118	20240109	182400	77291220	2970	2970	2970	2970	0
119	20240109	182300	77291220	2970	2970	2970	2970	0
120	20240109	182200	77291220	2970	2970	2970	2970	0
121	20240109	182100	77291220	2970	2970	2970	2970	0
122	20240109	182000	77291220	2970	2970	2970	2970	747
123	20240109	181900	77291220	2970	2970	2970	2970	0
124	20240109	181800	77291220	2970	2970	2970	2970	0
125	20240109	181700	77291220	2970	2970	2970	2970	0
126	20240109	181600	77291220	2970	2970	2970	2970	0
127	20240109	181500	77291220	2970	2970	2970	2970	0
128	20240109	181400	77291220	2970	2970	2970	2970	0
129	20240109	181300	77291220	2970	2970	2970	2970	0
130	20240109	181200	77291220	2970	2970	2970	2970	0
131	20240109	181100	77291220	2970	2970	2970	2970	0
132	20240109	181000	77291220	2970	2970	2970	2970	0
133	20240109	180900	77291220	2970	2970	2970	2970	0
134	20240109	180800	77291220	2970	2970	2970	2970	0
135	20240109	180700	77291220	2970	2970	2970	2970	0
136	20240109	180600	77291220	2970	2970	2970	2970	0
137	20240109	180500	77291220	2970	2970	2970	2970	0
138	20240109	180400	77291220	2970	2970	2970	2970	0
139	20240109	180300	77291220	2970	2970	2970	2970	0
140	20240109	180200	77291220	2970	2970	2970	2970	0
141	20240109	180100	77291220	2970	2970	2970	2970	0
142	20240109	180000	77291220	2970	2970	2970	2970	0
143	20240109	175900	77291220	2970	2970	2970	2970	0
144	20240109	175800	77291220	2970	2970	2970	2970	0
145	20240109	175700	77291220	2970	2970	2970	2970	0
146	20240109	175600	77291220	2970	2970	2970	2970	0
147	20240109	175500	77291220	2970	2970	2970	2970	0
148	20240109	175400	77291220	2970	2970	2970	2970	0
149	20240109	175300	77291220	2970	2970	2970	2970	0
150	20240109	175200	77291220	2970	2970	2970	2970	0
151	20240109	175100	77291220	2970	2970	2970	2970	0
152	20240109	175000	77291220	2970	2970	2970	2970	747
153	20240109	174900	77291220	2970	2970	2970	2970	0
154	20240109	174800	77291220	2970	2970	2970	2970	0
155	20240109	174700	77291220	2970	2970	2970	2970	0
156	20240109	174600	77291220	2970	2970	2970	2970	0
157	20240109	174500	77291220	2970	2970	2970	2970	0
158	20240109	174400	77291220	2970	2970	2970	2970	0
159	20240109	174300	77291220	2970	2970	2970	2970	0
160	20240109	174200	77291220	2970	2970	2970	2970	0
161	20240109	174100	77291220	2970	2970	2970	2970	0
162	20240109	174000	77291220	2970	2970	2970	2970	0
163	20240109	173900	77291220	2970	2970	2970	2970	0
164	20240109	173800	77291220	2970	2970	2970	2970	0
165	20240109	173700	77291220	2970	2970	2970	2970	0
166	20240109	173600	77291220	2970	2970	2970	2970	0
167	20240109	173500	77291220	2970	2970	2970	2970	0
168	20240109	173400	77291220	2970	2970	2970	2970	0
169	20240109	173300	77291220	2970	2970	2970	2970	0
170	20240109	173200	77291220	2970	2970	2970	2970	0
171	20240109	173100	77291220	2970	2970	2970	2970	0
172	20240109	173000	77291220	2970	2970	2970	2970	0
173	20240109	172900	77291220	2970	2970	2970	2970	0
174	20240109	172800	77291220	2970	2970	2970	2970	0
175	20240109	172700	77291220	2970	2970	2970	2970	0
176	20240109	172600	77291220	2970	2970	2970	2970	0
177	20240109	172500	77291220	2970	2970	2970	2970	0
178	20240109	172400	77291220	2970	2970	2970	2970	0
179	20240109	172300	77291220	2970	2970	2970	2970	0
180	20240109	172200	77291220	2970	2970	2970	2970	0
181	20240109	172100	77291220	2970	2970	2970	2970	0
182	20240109	172000	77291220	2970	2970	2970	2970	747
183	20240109	171900	77291220	2970	2970	2970	2970	0
184	20240109	171800	77291220	2970	2970	2970	2970	0
185	20240109	171700	77291220	2970	2970	2970	2970	0
186	20240109	171600	77291220	2970	2970	2970	2970	0
187	20240109	171500	77291220	2970	2970	2970	2970	0
188	20240109	171400	77291220	2970	2970	2970	2970	0
189	20240109	171300	77291220	2970	2970	2970	2970	0
190	20240109	171200	77291220	2970	2970	2970	2970	0
191	20240109	171100	77291220	2970	2970	2970	2970	0
192	20240109	171000	77291220	2970	2970	2970	2970	0
193	20240109	170900	77291220	2970	2970	2970	2970	0
194	20240109	170800	77291220	2970	2970	2970	2970	0
195	20240109	170700	77291220	2970	2970	2970	2970	0
196	20240109	170600	77291220	2970	2970	2970	2970	0
197	20240109	170500	77291220	2970	2970	2970	2970	0
198	20240109	170400	77291220	2970	2970	2970	2970	0
199	20240109	170300	77291220	2970	2970	2970	2970	0
200	20240109	170200	77291220	2970	2970	2970	2970	0
201	20240109	170100	77291220	2970	2970	2970	2970	0
202	20240109	170000	77291220	2970	2970	2970	2970	0
203	20240109	165900	77291220	2970	2970	2970	2970	0
204	20240109	165800	77291220	2970	2970	2970	2970	0
205	20240109	165700	77291220	2970	2970	2970	2970	0
206	20240109	165600	77291220	2970	2970	2970	2970	0
207	20240109	165500	77291220	2970	2970	2970	2970	0
208	20240109	165400	77291220	2970	2970	2970	2970	0
209	20240109	165300	77291220	2970	2970	2970	2970	0
210	20240109	165200	77291220	2970	2970	2970	2970	0
211	20240109	165100	77291220	2970	2970	2970	2970	0
212	20240109	165000	77291220	2970	2970	2970	2970	747
213	20240109	164900	77291220	2970	2970	2970	2970	0
214	20240109	164800	77291220	2970	2970	2970	2970	0
215	20240109	164700	77291220	2970	2970	2970	2970	0
216	20240109	164600	77291220	2970	2970	2970	2970	0
217	20240109	164500	77291220	2970	2970	2970	2970	0
218	20240109	164400	77291220	2970	2970	2970	2970	0
219	20240109	164300	77291220	2970	2970	2970	2970	0
220	20240109	164200	77291220	2970	2970	2970	2970	0
221	20240109	164100	77291220	2970	2970	2970	2970	0
222	20240109	164000	77291220	2970	2970	2970	2970	0
223	20240109	163900	77291220	2970	2970	2970	2970	0
224	20240109	163800	77291220	2970	2970	2970	2970	0
225	20240109	163700	77291220	2970	2970	2970	2970	0
226	20240109	163600	77291220	2970	2970	2970	2970	0
227	20240109	163500	77291220	2970	2970	2970	2970	0
228	20240109	163400	77291220	2970	2970	2970	2970	0
229	20240109	163300	77291220	2970	2970	2970	2970	0
230	20240109	163200	77291220	2970	2970	2970	2970	0
231	20240109	163100	77291220	2970	2970	2970	2970	0
232	20240109	163000	77291220	2970	2970	2970	2970	0
233	20240109	162900	77291220	2970	2970	2970	2970	0
234	20240109	162800	77291220	2970	2970	2970	2970	0
235	20240109	162700	77291220	2970	2970	2970	2970	0
236	20240109	162600	77291220	2970	2970	2970	2970	0
237	20240109	162500	77291220	2970	2970	2970	2970	0
238	20240109	162400	77291220	2970	2970	2970	2970	0
239	20240109	162300	77291220	2970	2970	2970	2970	0
240	20240109	162200	77291220	2970	2970	2970	2970	0
241	20240109	162100	77291220	2970	2970	2970	2970	0
242	20240109	162000	77291220	2970	2970	2970	2970	747
243	20240109	161900	77291220	2970	2970	2970	2970	0
244	20240109	161800	77291220	2970	2970	2970	2970	0
245	20240109	161700	77291220	2970	2970	2970	2970	0
246	20240109	161600	77291220	2970	2970	2970	2970	0
247	20240109	161500	77291220	2970	2970	2970	2970	0
248	20240109	161400	77291220	2970	2970	2970	2970	0
249	20240109	161300	77291220	2970	2970	2970	2970	0
250	20240109	161200	77291220	2970	2970	2970	2970	0
251	20240109	161100	77291220	2970	2970	2970	2970	0
252	20240109	161000	77291220	2970	2970	2970	2970	0
253	20240109	160900	77291220	2970	2970	2970	2970	0
254	20240109	160800	77291220	2970	2970	2970	2970	0
255	20240109	160700	77291220	2970	2970	2970	2970	0
256	20240109	160600	77291220	2970	2970	2970	2970	0
257	20240109	160500	77291220	2970	2970	2970	2970	0
258	20240109	160400	77291220	2970	2970	2970	2970	0
259	20240109	160300	77291220	2970	2970	2970	2970	0
260	20240109	160200	77291220	2970	2970	2970	2970	0
261	20240109	160100	77291220	2970	2970	2970	2970	0
262	20240109	160000	77291220	2970	2970	2970	2970	0
263	20240109	155900	77291220	2970	2970	2970	2970	0
264	20240109	155800	77291220	2970	2970	2970	2970	0
265	20240109	155700	77291220	2970	2970	2970	2970	0
266	20240109	155600	77291220	2970	2970	2970	2970	0
267	20240109	155500	77291220	2970	2970	2970	2970	0
268	20240109	155400	77291220	2970	2970	2970	2970	0
269	20240109	155300	77291220	2970	2970	2970	2970	0
270	20240109	155200	77291220	2970	2970	2970	2970	0
271	20240109	155100	77291220	2970	2970	2970	2970	0
272	20240109	155000	77291220	2970	2970	2970	2970	747
273	20240109	154900	77291220	2970	2970	2970	2970	0
274	20240109	154800	77291220	2970	2970	2970	2970	0
275	20240109	154700	77291220	2970	2970	2970	2970	0
276	20240109	154600	77291220	2970	2970	2970	2970	0
277	20240109	154500	77291220	2970	2970	2970	2970	0
278	20240109	154400	77291220	2970	2970	2970	2970	0
279	20240109	154300	77291220	2970	2970	2970	2970	0
280	20240109	154200	77291220	2970	2970	2970	2970	0
281	20240109	154100	77291220	2970	2970	2970	2970	0
282	20240109	154000	77291220	2970	2970	2970	2970	0
283	20240109	153900	77291220	2970	2970	2970	2970	0
284	20240109	153800	77291220	2970	2970	2970	2970	0
285	20240109	153700	77291220	2970	2970	2970	2970	0
286	20240109	153600	77291220	2970	2970	2970	2970	0
287	20240109	153500	77291220	2970	2970	2970	2970	0
288	20240109	153400	77291220	2970	2970	2970	2970	0
289	20240109	153300	77291220	2970	2970	2970	2970	0
290	20240109	153200	77291220	2970	2970	2970	2970	0
291	20240109	153100	77291220	2970	2970	2970	2970	0
292	20240109	153000	77291220	2970	2970	2970	2970	747
293	20240109	152900	75072630	2965	2965	2965	2965	0
294	20240109	152800	75072630	2965	2965	2965	2965	0
295	20240109	152700	75072630	2965	2965	2965	2965	0
296	20240109	152600	75072630	2965	2965	2965	2965	0
297	20240109	152500	75072630	2965	2965	2965	2965	0
298	20240109	152400	75072630	2965	2965	2965	2965	0
299	20240109	152300	75072630	2965	2965	2965	2965	0
300	20240109	152200	75072630	2965	2965	2965	2965	0
301	20240109	152100	75072630	2965	2965	2965	2965	0
302	20240109	152000	75072630	2965	2965	2965	2965	0
303	20240109	151900	75072630	2965	2965	2970	2965	201
304	20240109	151800	74476660	2965	2965	2965	2965	0
305	20240109	151700	74476660	2965	2965	2965	2965	0
306	20240109	151600	74476660	2965	2960	2965	2960	95
307	20240109	151500	74195455	2955	2965	2965	2955	13
308	20240109	151400	74156970	2970	2970	2970	2970	0
309	20240109	151300	74156970	2970	2970	2970	2970	11
310	20240109	151200	74124300	2970	2970	2970	2970	6
311	20240109	151100	74106480	2970	2970	2970	2970	0
312	20240109	151000	74106480	2970	2970	2970	2965	24
313	20240109	150900	74035210	2970	2970	2970	2970	0
314	20240109	150800	74035210	2970	2970	2970	2955	72
315	20240109	150700	73822420	2955	2970	2970	2955	600
316	20240109	150600	72047765	2970	2970	2970	2970	0
317	20240109	150500	72047765	2970	2970	2970	2970	0
318	20240109	150400	72047765	2970	2970	2970	2970	0
319	20240109	150300	72047765	2970	2970	2970	2970	0
320	20240109	150200	72047765	2970	2970	2970	2970	2
321	20240109	150100	72041825	2965	2965	2965	2965	0
322	20240109	150000	72041825	2965	2965	2965	2965	0
323	20240109	145900	72041825	2965	2970	2970	2965	254
324	20240109	145800	71287450	2970	2970	2970	2970	0
325	20240109	145700	71287450	2970	2970	2970	2970	0
326	20240109	145600	71287450	2970	2970	2970	2970	0
327	20240109	145500	71287450	2970	2970	2970	2970	0
328	20240109	145400	71287450	2970	2970	2970	2970	337
329	20240109	145300	70286560	2970	2970	2970	2970	0
330	20240109	145200	70286560	2970	2970	2970	2970	0
331	20240109	145100	70286560	2970	2970	2970	2970	0
332	20240109	145000	70286560	2970	2970	2970	2970	0
333	20240109	144900	70286560	2970	2970	2970	2970	0
334	20240109	144800	70286560	2970	2970	2970	2970	0
335	20240109	144700	70286560	2970	2970	2970	2970	0
336	20240109	144600	70286560	2970	2970	2970	2970	0
337	20240109	144500	70286560	2970	2970	2970	2970	0
338	20240109	144400	70286560	2970	2970	2970	2970	0
339	20240109	144300	70286560	2970	2970	2970	2970	0
340	20240109	144200	70286560	2970	2970	2970	2970	0
341	20240109	144100	70286560	2970	2970	2970	2970	0
342	20240109	144000	70286560	2970	2970	2970	2970	0
343	20240109	143900	70286560	2970	2970	2970	2970	0
344	20240109	143800	70286560	2970	2970	2970	2970	0
345	20240109	143700	70286560	2970	2970	2970	2970	0
346	20240109	143600	70286560	2970	2970	2970	2970	10
347	20240109	143500	70256860	2965	2965	2965	2965	0
348	20240109	143400	70256860	2965	2965	2965	2965	0
349	20240109	143300	70256860	2965	2970	2970	2965	2
350	20240109	143200	70250925	2965	2965	2965	2965	1
351	20240109	143100	70247960	2970	2970	2970	2970	0
352	20240109	143000	70247960	2970	2970	2970	2970	0
353	20240109	142900	70247960	2970	2970	2970	2970	0
354	20240109	142800	70247960	2970	2970	2970	2970	10
355	20240109	142700	70218260	2955	2955	2955	2955	0
356	20240109	142600	70218260	2955	2955	2955	2955	0
357	20240109	142500	70218260	2955	2955	2955	2955	0
358	20240109	142400	70218260	2955	2955	2955	2955	0
359	20240109	142300	70218260	2955	2955	2955	2955	0
360	20240109	142200	70218260	2955	2955	2955	2955	0
361	20240109	142100	70218260	2955	2955	2955	2955	0
362	20240109	142000	70218260	2955	2955	2955	2955	0
363	20240109	141900	70218260	2955	2955	2955	2955	0
364	20240109	141800	70218260	2955	2955	2955	2955	0
365	20240109	141700	70218260	2955	2955	2955	2955	270
366	20240109	141600	69420410	2970	2970	2970	2970	0
367	20240109	141500	69420410	2970	2970	2970	2970	0
368	20240109	141400	69420410	2970	2970	2970	2970	26
369	20240109	141300	69343190	2970	2970	2970	2970	0
370	20240109	141200	69343190	2970	2970	2970	2970	252
371	20240109	141100	68594750	2970	2970	2970	2970	0
372	20240109	141000	68594750	2970	2970	2970	2970	0
373	20240109	140900	68594750	2970	2970	2970	2970	0
374	20240109	140800	68594750	2970	2970	2970	2970	0
375	20240109	140700	68594750	2970	2970	2970	2970	148
376	20240109	140600	68155190	2970	2970	2970	2970	130
377	20240109	140500	67769090	2970	2970	2970	2970	0
378	20240109	140400	67769090	2970	2970	2970	2970	0
379	20240109	140300	67769090	2970	2970	2970	2970	0
380	20240109	140200	67769090	2970	2970	2970	2970	0
381	20240109	140100	67769090	2970	2970	2970	2970	0
382	20240109	140000	67769090	2970	2970	2970	2970	0
383	20240109	135900	67769090	2970	2970	2970	2970	0
384	20240109	135800	67769090	2970	2970	2970	2970	0
385	20240109	135700	67769090	2970	2970	2970	2970	0
386	20240109	135600	67769090	2970	2970	2970	2970	0
387	20240109	135500	67769090	2970	2970	2970	2970	0
388	20240109	135400	67769090	2970	2970	2970	2970	0
389	20240109	135300	67769090	2970	2970	2970	2970	0
390	20240109	135200	67769090	2970	2970	2970	2970	0
391	20240109	135100	67769090	2970	2970	2970	2970	0
392	20240109	135000	67769090	2970	2970	2970	2970	0
393	20240109	134900	67769090	2970	2970	2970	2970	0
394	20240109	134800	67769090	2970	2970	2970	2970	0
395	20240109	134700	67769090	2970	2970	2970	2970	0
396	20240109	134600	67769090	2970	2970	2970	2970	0
397	20240109	134500	67769090	2970	2970	2970	2970	0
398	20240109	134400	67769090	2970	2970	2970	2970	0
399	20240109	134300	67769090	2970	2970	2970	2970	0
400	20240109	134200	67769090	2970	2970	2970	2970	4
401	20240109	134100	67757210	2970	2970	2970	2970	0
402	20240109	134000	67757210	2970	2970	2970	2970	20
403	20240109	133900	67697810	2970	2970	2970	2970	10
404	20240109	133800	67668110	2970	2970	2970	2970	0
405	20240109	133700	67668110	2970	2970	2970	2970	0
406	20240109	133600	67668110	2970	2970	2970	2970	0
407	20240109	133500	67668110	2970	2970	2970	2970	0
408	20240109	133400	67668110	2970	2970	2970	2970	0
409	20240109	133300	67668110	2970	2970	2970	2970	0
410	20240109	133200	67668110	2970	2970	2970	2970	0
411	20240109	133100	67668110	2970	2970	2970	2970	10
412	20240109	133000	67638410	2940	2950	2950	2940	270
413	20240109	132900	66842790	2975	2975	2975	2975	10
414	20240109	132800	66813040	2975	2975	2975	2975	0
415	20240109	132700	66813040	2975	2975	2975	2975	10
416	20240109	132600	66783290	2975	2975	2975	2975	0
417	20240109	132500	66783290	2975	2975	2975	2975	0
418	20240109	132400	66783290	2975	2975	2975	2975	10
419	20240109	132300	66753540	2975	2975	2975	2975	0
420	20240109	132200	66753540	2975	2975	2975	2975	10
421	20240109	132100	66723790	2975	2975	2975	2975	0
422	20240109	132000	66723790	2975	2975	2975	2975	0
423	20240109	131900	66723790	2975	2975	2975	2975	0
424	20240109	131800	66723790	2975	2975	2975	2975	0
425	20240109	131700	66723790	2975	2975	2975	2975	0
426	20240109	131600	66723790	2975	2975	2975	2975	0
427	20240109	131500	66723790	2975	2975	2975	2975	0
428	20240109	131400	66723790	2975	2975	2975	2975	0
429	20240109	131300	66723790	2975	2975	2975	2975	0
430	20240109	131200	66723790	2975	2975	2975	2975	0
431	20240109	131100	66723790	2975	2975	2975	2975	0
432	20240109	131000	66723790	2975	2975	2975	2975	10
433	20240109	130900	66694040	2975	2975	2975	2975	0
434	20240109	130800	66694040	2975	2975	2975	2975	1
435	20240109	130700	66691065	2940	2940	2940	2940	0
436	20240109	130600	66691065	2940	2940	2940	2940	0
437	20240109	130500	66691065	2940	2940	2940	2940	0
438	20240109	130400	66691065	2940	2960	2960	2940	1500
439	20240109	130300	62268795	2975	2975	2975	2975	0
440	20240109	130200	62268795	2975	2975	2975	2975	0
441	20240109	130100	62268795	2975	2975	2975	2975	0
442	20240109	130000	62268795	2975	2975	2975	2975	0
443	20240109	125900	62268795	2975	2975	2975	2975	10
444	20240109	125800	62239045	2975	2975	2975	2975	0
445	20240109	125700	62239045	2975	2975	2975	2975	0
446	20240109	125600	62239045	2975	2975	2975	2975	0
447	20240109	125500	62239045	2975	2975	2975	2975	10
448	20240109	125400	62209295	2975	2975	2975	2975	0
449	20240109	125300	62209295	2975	2975	2975	2975	0
450	20240109	125200	62209295	2975	2975	2975	2975	0
451	20240109	125100	62209295	2975	2975	2975	2975	0
452	20240109	125000	62209295	2975	2960	2975	2960	25
453	20240109	124900	62135145	2960	2960	2960	2955	217
454	20240109	124800	61493825	2960	2960	2960	2960	131
455	20240109	124700	61106065	2975	2960	2975	2960	13
456	20240109	124600	61067435	2980	2980	2980	2980	0
457	20240109	124500	61067435	2980	2980	2980	2980	0
458	20240109	124400	61067435	2980	2980	2980	2980	0
459	20240109	124300	61067435	2980	2980	2980	2980	0
460	20240109	124200	61067435	2980	2980	2980	2980	0
461	20240109	124100	61067435	2980	2980	2980	2980	0
462	20240109	124000	61067435	2980	2980	2980	2980	0
463	20240109	123900	61067435	2980	2980	2980	2980	0
464	20240109	123800	61067435	2980	2980	2980	2980	0
465	20240109	123700	61067435	2980	2980	2980	2980	0
466	20240109	123600	61067435	2980	2980	2980	2980	0
467	20240109	123500	61067435	2980	2980	2980	2980	0
468	20240109	123400	61067435	2980	2980	2980	2980	0
469	20240109	123300	61067435	2980	2980	2980	2980	0
470	20240109	123200	61067435	2980	2980	2980	2980	0
471	20240109	123100	61067435	2980	2980	2980	2980	0
472	20240109	123000	61067435	2980	2980	2980	2980	0
473	20240109	122900	61067435	2980	2980	2980	2980	0
474	20240109	122800	61067435	2980	2980	2980	2980	0
475	20240109	122700	61067435	2980	2980	2980	2980	0
476	20240109	122600	61067435	2980	2980	2980	2980	0
477	20240109	122500	61067435	2980	2980	2980	2980	0
478	20240109	122400	61067435	2980	2980	2980	2980	0
479	20240109	122300	61067435	2980	2980	2980	2980	0
480	20240109	122200	61067435	2980	2980	2980	2980	0
481	20240109	122100	61067435	2980	2980	2980	2980	0
482	20240109	122000	61067435	2980	2980	2980	2980	0
483	20240109	121900	61067435	2980	2980	2980	2980	0
484	20240109	121800	61067435	2980	2980	2980	2980	0
485	20240109	121700	61067435	2980	2980	2980	2980	0
486	20240109	121600	61067435	2980	2980	2980	2980	0
487	20240109	121500	61067435	2980	2980	2980	2980	0
488	20240109	121400	61067435	2980	2980	2980	2980	0
489	20240109	121300	61067435	2980	2980	2980	2980	10
490	20240109	121200	61037635	2955	2980	2980	2955	300
491	20240109	121100	60150885	2960	2960	2960	2960	0
492	20240109	121000	60150885	2960	2970	2970	2960	2000
493	20240109	120900	54227910	2980	2980	2980	2980	10
494	20240109	120800	54198110	2980	2980	2980	2980	0
495	20240109	120700	54198110	2980	2980	2980	2980	0
496	20240109	120600	54198110	2980	2980	2980	2980	0
497	20240109	120500	54198110	2980	2980	2980	2980	500
498	20240109	120400	52708110	2980	2980	2980	2980	0
499	20240109	120300	52708110	2980	2980	2980	2980	0
500	20240109	120200	52708110	2980	2980	2980	2980	30
501	20240109	120100	52618710	2985	2985	2985	2985	0
502	20240109	120000	52618710	2985	2985	2985	2985	0
503	20240109	115900	52618710	2985	2985	2985	2985	10
504	20240109	115800	52588860	2985	2985	2985	2985	10
505	20240109	115700	52559010	2985	2985	2985	2985	0
506	20240109	115600	52559010	2985	2985	2985	2985	20
507	20240109	115500	52499310	2985	2985	2985	2985	0
508	20240109	115400	52499310	2985	2960	2985	2960	401
509	20240109	115300	51312325	2985	2980	2985	2980	910
510	20240109	115200	48600475	2980	2975	2980	2975	10
511	20240109	115100	48570715	2975	2970	2975	2970	1210
512	20240109	115000	44973005	2970	2970	2970	2970	0
513	20240109	114900	44973005	2970	2970	2970	2970	0
514	20240109	114800	44973005	2970	2970	2970	2970	50
515	20240109	114700	44824505	2970	2970	2970	2970	0
516	20240109	114600	44824505	2970	2970	2970	2970	0
517	20240109	114500	44824505	2970	2970	2970	2970	0
518	20240109	114400	44824505	2970	2970	2970	2970	20
519	20240109	114300	44765105	2970	2970	2970	2970	0
520	20240109	114200	44765105	2970	2970	2970	2970	10
521	20240109	114100	44735405	2950	2950	2950	2950	200
522	20240109	114000	44145405	2970	2970	2970	2970	10
523	20240109	113900	44115705	2950	2950	2950	2950	0
524	20240109	113800	44115705	2950	2950	2950	2950	0
525	20240109	113700	44115705	2950	2950	2950	2950	0
526	20240109	113600	44115705	2950	2950	2950	2950	0
527	20240109	113500	44115705	2950	2960	2960	2950	400
528	20240109	113400	42934525	2970	2970	2970	2970	2
529	20240109	113300	42928585	2975	2975	2975	2975	0
530	20240109	113200	42928585	2975	2975	2975	2975	0
531	20240109	113100	42928585	2975	2975	2975	2975	125
532	20240109	113000	42556710	2975	2975	2975	2975	0
533	20240109	112900	42556710	2975	2975	2975	2975	10
534	20240109	112800	42526960	2975	2975	2975	2975	0
535	20240109	112700	42526960	2975	2975	2975	2975	10
536	20240109	112600	42497210	2960	2975	2975	2960	310
537	20240109	112500	41579460	2975	2975	2975	2975	0
538	20240109	112400	41579460	2975	2975	2975	2975	0
539	20240109	112300	41579460	2975	2975	2975	2975	0
540	20240109	112200	41579460	2975	2975	2975	2975	10
541	20240109	112100	41549710	2965	2965	2965	2965	300
542	20240109	112000	40660210	2975	2975	2975	2975	0
543	20240109	111900	40660210	2975	2975	2975	2975	9
544	20240109	111800	40633435	2975	2975	2975	2975	10
545	20240109	111700	40603685	2970	2970	2970	2970	0
546	20240109	111600	40603685	2970	2970	2970	2970	0
547	20240109	111500	40603685	2970	2970	2970	2970	5
548	20240109	111400	40588835	2975	2970	2975	2970	15
549	20240109	111300	40544235	2975	2975	2975	2975	0
550	20240109	111200	40544235	2975	2975	2975	2975	0
551	20240109	111100	40544235	2975	2975	2975	2975	510
552	20240109	111000	39026985	2975	2975	2975	2975	0
553	20240109	110900	39026985	2975	2975	2975	2975	402
554	20240109	110800	37831035	2975	2975	2975	2975	102
555	20240109	110700	37527585	2975	2975	2975	2975	0
556	20240109	110600	37527585	2975	2975	2975	2975	0
557	20240109	110500	37527585	2975	2975	2975	2975	10
558	20240109	110400	37497835	2975	2975	2975	2975	0
559	20240109	110300	37497835	2975	2975	2975	2975	0
560	20240109	110200	37497835	2975	2975	2975	2975	0
561	20240109	110100	37497835	2975	2975	2975	2975	10
562	20240109	110000	37468085	2970	2970	2970	2970	4
563	20240109	105900	37456205	2975	2975	2975	2975	10
564	20240109	105800	37426455	2965	2975	2975	2965	6002
565	20240109	105700	19630495	2975	2975	2975	2975	0
566	20240109	105600	19630495	2975	2975	2975	2975	0
567	20240109	105500	19630495	2975	2975	2975	2975	45
568	20240109	105400	19496620	2975	2975	2975	2975	0
569	20240109	105300	19496620	2975	2975	2975	2975	0
570	20240109	105200	19496620	2975	2975	2975	2975	0
571	20240109	105100	19496620	2975	2975	2975	2975	10
572	20240109	105000	19466870	2960	2960	2960	2960	0
573	20240109	104900	19466870	2960	2960	2960	2960	0
574	20240109	104800	19466870	2960	2960	2960	2960	475
575	20240109	104700	18060870	2960	2960	2960	2955	763
576	20240109	104600	15802435	2955	2955	2955	2950	247
577	20240109	104500	15073415	2960	2960	2960	2960	10
578	20240109	104400	15043815	2955	2955	2955	2955	0
579	20240109	104300	15043815	2955	2955	2955	2955	0
580	20240109	104200	15043815	2955	2955	2955	2955	0
581	20240109	104100	15043815	2955	2955	2955	2955	0
582	20240109	104000	15043815	2955	2955	2955	2955	0
583	20240109	103900	15043815	2955	2950	2955	2950	426
584	20240109	103800	13785125	2955	2955	2960	2950	628
585	20240109	103700	11929465	2960	2955	2960	2955	158
586	20240109	103600	11462525	2960	2960	2960	2960	0
587	20240109	103500	11462525	2960	2960	2960	2960	0
588	20240109	103400	11462525	2960	2960	2960	2960	0
589	20240109	103300	11462525	2960	2960	2960	2960	0
590	20240109	103200	11462525	2960	2960	2960	2960	0
591	20240109	103100	11462525	2960	2960	2960	2960	0
592	20240109	103000	11462525	2960	2960	2960	2960	0
593	20240109	102900	11462525	2960	2960	2960	2960	0
594	20240109	102800	11462525	2960	2960	2960	2960	0
595	20240109	102700	11462525	2960	2960	2960	2960	0
596	20240109	102600	11462525	2960	2960	2960	2960	0
597	20240109	102500	11462525	2960	2960	2960	2960	0
598	20240109	102400	11462525	2960	2960	2960	2960	0
599	20240109	102300	11462525	2960	2960	2960	2960	0
600	20240109	102200	11462525	2960	2955	2960	2955	3
601	20240109	102100	11453655	2960	2955	2960	2955	3
602	20240109	102000	11444785	2955	2955	2960	2955	63
603	20240109	101900	11258320	2960	2960	2960	2960	10
604	20240109	101800	11228720	2960	2955	2960	2955	22
605	20240109	101700	11163610	2960	2955	2960	2955	30
606	20240109	101600	11074910	2955	2955	2955	2955	19
607	20240109	101500	11018765	2955	2965	2965	2955	541
608	20240109	101400	9416525	2975	2975	2975	2975	0
609	20240109	101300	9416525	2975	2975	2975	2975	0
610	20240109	101200	9416525	2975	2975	2975	2975	0
611	20240109	101100	9416525	2975	2975	2975	2975	0
612	20240109	101000	9416525	2975	2975	2975	2975	0
613	20240109	100900	9416525	2975	2975	2975	2975	0
614	20240109	100800	9416525	2975	2975	2975	2975	0
615	20240109	100700	9416525	2975	2975	2975	2975	0
616	20240109	100600	9416525	2975	2975	2975	2975	0
617	20240109	100500	9416525	2975	2975	2975	2975	50
618	20240109	100400	9267775	2975	2975	2975	2975	10
619	20240109	100300	9238025	2975	2975	2975	2975	1
620	20240109	100200	9235050	2975	2975	2975	2975	0
621	20240109	100100	9235050	2975	2975	2975	2975	0
622	20240109	100000	9235050	2975	2975	2975	2975	0
623	20240109	095900	9235050	2975	2975	2975	2975	0
624	20240109	095800	9235050	2975	2975	2975	2975	10
625	20240109	095700	9205300	2975	2975	2975	2975	0
626	20240109	095600	9205300	2975	2975	2975	2975	0
627	20240109	095500	9205300	2975	2975	2975	2975	0
628	20240109	095400	9205300	2975	2970	2975	2970	130
629	20240109	095300	8818675	2970	2970	2970	2970	26
630	20240109	095200	8741455	2975	2980	2980	2970	722
631	20240109	095100	6595625	2985	2985	2985	2985	10
632	20240109	095000	6565775	2985	2985	2985	2985	0
633	20240109	094900	6565775	2985	2985	2985	2985	0
634	20240109	094800	6565775	2985	2985	2985	2985	5
635	20240109	094700	6550850	2980	2980	2980	2980	8
636	20240109	094600	6527010	2980	2980	2980	2980	11
637	20240109	094500	6494230	2980	2980	2985	2980	201
638	20240109	094400	5894285	2985	2980	2985	2980	2
639	20240109	094300	5888320	2980	2985	2985	2980	42
640	20240109	094200	5762955	2985	2985	2985	2985	0
641	20240109	094100	5762955	2985	2985	2985	2985	0
642	20240109	094000	5762955	2985	2985	2985	2985	0
643	20240109	093900	5762955	2985	2985	2985	2985	0
644	20240109	093800	5762955	2985	2985	2985	2985	0
645	20240109	093700	5762955	2985	2980	2985	2980	3
646	20240109	093600	5754005	2980	2985	2985	2980	13
647	20240109	093500	5715205	2985	2975	2985	2975	22
648	20240109	093400	5649645	2975	2975	2975	2975	1
649	20240109	093300	5646670	2975	2975	2975	2975	2
650	20240109	093200	5640720	2985	2980	2985	2980	50
651	20240109	093100	5491635	2985	2980	2985	2980	10
652	20240109	093000	5461825	2980	2985	2985	2980	414
653	20240109	092900	4227605	2980	2980	2980	2980	500
654	20240109	092800	2737605	2985	2985	2985	2985	0
655	20240109	092700	2737605	2985	2980	2985	2980	3
656	20240109	092600	2728660	2985	2980	2985	2980	4
657	20240109	092500	2716730	2985	2985	2985	2980	74
658	20240109	092400	2495855	2985	2985	2985	2985	1
659	20240109	092300	2492870	2990	2985	2990	2985	52
660	20240109	092200	2337595	2985	2985	2985	2985	0
661	20240109	092100	2337595	2985	2985	2985	2985	5
662	20240109	092000	2322670	2985	2985	2985	2985	2
663	20240109	091900	2316700	2990	2990	2990	2990	0
664	20240109	091800	2316700	2990	2990	2990	2990	0
665	20240109	091700	2316700	2990	2990	2990	2990	0
666	20240109	091600	2316700	2990	2990	2990	2990	0
667	20240109	091500	2316700	2990	2990	2990	2990	0
668	20240109	091400	2316700	2990	2990	2990	2990	0
669	20240109	091300	2316700	2990	2990	2990	2990	300
670	20240109	091200	1419700	2990	2985	2990	2985	10
671	20240109	091100	1389835	2985	2985	2985	2985	0
672	20240109	091000	1389835	2985	2985	2985	2985	0
673	20240109	090900	1389835	2985	2985	2985	2985	10
674	20240109	090800	1359985	2985	2985	2985	2985	0
675	20240109	090700	1359985	2985	2985	2985	2985	11
676	20240109	090600	1327150	2980	2980	2980	2980	0
677	20240109	090500	1327150	2980	2980	2980	2980	0
678	20240109	090400	1327150	2980	2980	2980	2980	3
679	20240109	090300	1318210	2970	2970	2970	2970	0
680	20240109	090200	1318210	2970	2965	2970	2965	12
681	20240109	090100	1282580	2990	2990	2990	2990	0
682	20240109	090000	1282580	2990	2920	2990	2920	439