KissMeData/067770/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	194300	149377465	2920	2920	2920	2920	457
3	20240102	194200	149377465	2920	2920	2920	2920	0
4	20240102	194100	149377465	2920	2920	2920	2920	0
5	20240102	194000	149377465	2920	2920	2920	2920	0
6	20240102	193900	149377465	2920	2920	2920	2920	0
7	20240102	193800	149377465	2920	2920	2920	2920	0
8	20240102	193700	149377465	2920	2920	2920	2920	0
9	20240102	193600	149377465	2920	2920	2920	2920	0
10	20240102	193500	149377465	2920	2920	2920	2920	0
11	20240102	193400	149377465	2920	2920	2920	2920	0
12	20240102	193300	149377465	2920	2920	2920	2920	0
13	20240102	193200	149377465	2920	2920	2920	2920	0
14	20240102	193100	149377465	2920	2920	2920	2920	0
15	20240102	193000	149377465	2920	2920	2920	2920	0
16	20240102	192900	149377465	2920	2920	2920	2920	0
17	20240102	192800	149377465	2920	2920	2920	2920	0
18	20240102	192700	149377465	2920	2920	2920	2920	0
19	20240102	192600	149377465	2920	2920	2920	2920	0
20	20240102	192500	149377465	2920	2920	2920	2920	0
21	20240102	192400	149377465	2920	2920	2920	2920	0
22	20240102	192300	149377465	2920	2920	2920	2920	0
23	20240102	192200	149377465	2920	2920	2920	2920	0
24	20240102	192100	149377465	2920	2920	2920	2920	0
25	20240102	192000	149377465	2920	2920	2920	2920	0
26	20240102	191900	149377465	2920	2920	2920	2920	0
27	20240102	191800	149377465	2920	2920	2920	2920	0
28	20240102	191700	149377465	2920	2920	2920	2920	0
29	20240102	191600	149377465	2920	2920	2920	2920	0
30	20240102	191500	149377465	2920	2920	2920	2920	0
31	20240102	191400	149377465	2920	2920	2920	2920	0
32	20240102	191300	149377465	2920	2920	2920	2920	457
33	20240102	191200	149377465	2920	2920	2920	2920	0
34	20240102	191100	149377465	2920	2920	2920	2920	0
35	20240102	191000	149377465	2920	2920	2920	2920	0
36	20240102	190900	149377465	2920	2920	2920	2920	0
37	20240102	190800	149377465	2920	2920	2920	2920	0
38	20240102	190700	149377465	2920	2920	2920	2920	0
39	20240102	190600	149377465	2920	2920	2920	2920	0
40	20240102	190500	149377465	2920	2920	2920	2920	0
41	20240102	190400	149377465	2920	2920	2920	2920	0
42	20240102	190300	149377465	2920	2920	2920	2920	0
43	20240102	190200	149377465	2920	2920	2920	2920	0
44	20240102	190100	149377465	2920	2920	2920	2920	0
45	20240102	190000	149377465	2920	2920	2920	2920	0
46	20240102	185900	149377465	2920	2920	2920	2920	0
47	20240102	185800	149377465	2920	2920	2920	2920	0
48	20240102	185700	149377465	2920	2920	2920	2920	0
49	20240102	185600	149377465	2920	2920	2920	2920	0
50	20240102	185500	149377465	2920	2920	2920	2920	0
51	20240102	185400	149377465	2920	2920	2920	2920	0
52	20240102	185300	149377465	2920	2920	2920	2920	0
53	20240102	185200	149377465	2920	2920	2920	2920	0
54	20240102	185100	149377465	2920	2920	2920	2920	0
55	20240102	185000	149377465	2920	2920	2920	2920	0
56	20240102	184900	149377465	2920	2920	2920	2920	0
57	20240102	184800	149377465	2920	2920	2920	2920	0
58	20240102	184700	149377465	2920	2920	2920	2920	0
59	20240102	184600	149377465	2920	2920	2920	2920	0
60	20240102	184500	149377465	2920	2920	2920	2920	0
61	20240102	184400	149377465	2920	2920	2920	2920	0
62	20240102	184300	149377465	2920	2920	2920	2920	457
63	20240102	184200	149377465	2920	2920	2920	2920	0
64	20240102	184100	149377465	2920	2920	2920	2920	0
65	20240102	184000	149377465	2920	2920	2920	2920	0
66	20240102	183900	149377465	2920	2920	2920	2920	0
67	20240102	183800	149377465	2920	2920	2920	2920	0
68	20240102	183700	149377465	2920	2920	2920	2920	0
69	20240102	183600	149377465	2920	2920	2920	2920	0
70	20240102	183500	149377465	2920	2920	2920	2920	0
71	20240102	183400	149377465	2920	2920	2920	2920	0
72	20240102	183300	149377465	2920	2920	2920	2920	0
73	20240102	183200	149377465	2920	2920	2920	2920	0
74	20240102	183100	149377465	2920	2920	2920	2920	0
75	20240102	183000	149377465	2920	2920	2920	2920	0
76	20240102	182900	149377465	2920	2920	2920	2920	0
77	20240102	182800	149377465	2920	2920	2920	2920	0
78	20240102	182700	149377465	2920	2920	2920	2920	0
79	20240102	182600	149377465	2920	2920	2920	2920	0
80	20240102	182500	149377465	2920	2920	2920	2920	0
81	20240102	182400	149377465	2920	2920	2920	2920	0
82	20240102	182300	149377465	2920	2920	2920	2920	0
83	20240102	182200	149377465	2920	2920	2920	2920	0
84	20240102	182100	149377465	2920	2920	2920	2920	0
85	20240102	182000	149377465	2920	2920	2920	2920	0
86	20240102	181900	149377465	2920	2920	2920	2920	0
87	20240102	181800	149377465	2920	2920	2920	2920	0
88	20240102	181700	149377465	2920	2920	2920	2920	0
89	20240102	181600	149377465	2920	2920	2920	2920	0
90	20240102	181500	149377465	2920	2920	2920	2920	0
91	20240102	181400	149377465	2920	2920	2920	2920	0
92	20240102	181300	149377465	2920	2920	2920	2920	457
93	20240102	181200	149377465	2920	2920	2920	2920	0
94	20240102	181100	149377465	2920	2920	2920	2920	0
95	20240102	181000	149377465	2920	2920	2920	2920	0
96	20240102	180900	149377465	2920	2920	2920	2920	0
97	20240102	180800	149377465	2920	2920	2920	2920	0
98	20240102	180700	149377465	2920	2920	2920	2920	0
99	20240102	180600	149377465	2920	2920	2920	2920	0
100	20240102	180500	149377465	2920	2920	2920	2920	0
101	20240102	180400	149377465	2920	2920	2920	2920	0
102	20240102	180300	149377465	2920	2920	2920	2920	0
103	20240102	180200	149377465	2920	2920	2920	2920	0
104	20240102	180100	149377465	2920	2920	2920	2920	0
105	20240102	180000	149377465	2920	2920	2920	2920	0
106	20240102	175900	149377465	2920	2920	2920	2920	0
107	20240102	175800	149377465	2920	2920	2920	2920	0
108	20240102	175700	149377465	2920	2920	2920	2920	0
109	20240102	175600	149377465	2920	2920	2920	2920	0
110	20240102	175500	149377465	2920	2920	2920	2920	0
111	20240102	175400	149377465	2920	2920	2920	2920	0
112	20240102	175300	149377465	2920	2920	2920	2920	0
113	20240102	175200	149377465	2920	2920	2920	2920	0
114	20240102	175100	149377465	2920	2920	2920	2920	0
115	20240102	175000	149377465	2920	2920	2920	2920	0
116	20240102	174900	149377465	2920	2920	2920	2920	0
117	20240102	174800	149377465	2920	2920	2920	2920	0
118	20240102	174700	149377465	2920	2920	2920	2920	0
119	20240102	174600	149377465	2920	2920	2920	2920	0
120	20240102	174500	149377465	2920	2920	2920	2920	0
121	20240102	174400	149377465	2920	2920	2920	2920	0
122	20240102	174300	149377465	2920	2920	2920	2920	457
123	20240102	174200	149377465	2920	2920	2920	2920	0
124	20240102	174100	149377465	2920	2920	2920	2920	0
125	20240102	174000	149377465	2920	2920	2920	2920	0
126	20240102	173900	149377465	2920	2920	2920	2920	0
127	20240102	173800	149377465	2920	2920	2920	2920	0
128	20240102	173700	149377465	2920	2920	2920	2920	0
129	20240102	173600	149377465	2920	2920	2920	2920	0
130	20240102	173500	149377465	2920	2920	2920	2920	0
131	20240102	173400	149377465	2920	2920	2920	2920	0
132	20240102	173300	149377465	2920	2920	2920	2920	0
133	20240102	173200	149377465	2920	2920	2920	2920	0
134	20240102	173100	149377465	2920	2920	2920	2920	0
135	20240102	173000	149377465	2920	2920	2920	2920	0
136	20240102	172900	149377465	2920	2920	2920	2920	0
137	20240102	172800	149377465	2920	2920	2920	2920	0
138	20240102	172700	149377465	2920	2920	2920	2920	0
139	20240102	172600	149377465	2920	2920	2920	2920	0
140	20240102	172500	149377465	2920	2920	2920	2920	0
141	20240102	172400	149377465	2920	2920	2920	2920	0
142	20240102	172300	149377465	2920	2920	2920	2920	0
143	20240102	172200	149377465	2920	2920	2920	2920	0
144	20240102	172100	149377465	2920	2920	2920	2920	0
145	20240102	172000	149377465	2920	2920	2920	2920	0
146	20240102	171900	149377465	2920	2920	2920	2920	0
147	20240102	171800	149377465	2920	2920	2920	2920	0
148	20240102	171700	149377465	2920	2920	2920	2920	0
149	20240102	171600	149377465	2920	2920	2920	2920	0
150	20240102	171500	149377465	2920	2920	2920	2920	0
151	20240102	171400	149377465	2920	2920	2920	2920	0
152	20240102	171300	149377465	2920	2920	2920	2920	457
153	20240102	171200	149377465	2920	2920	2920	2920	0
154	20240102	171100	149377465	2920	2920	2920	2920	0
155	20240102	171000	149377465	2920	2920	2920	2920	0
156	20240102	170900	149377465	2920	2920	2920	2920	0
157	20240102	170800	149377465	2920	2920	2920	2920	0
158	20240102	170700	149377465	2920	2920	2920	2920	0
159	20240102	170600	149377465	2920	2920	2920	2920	0
160	20240102	170500	149377465	2920	2920	2920	2920	0
161	20240102	170400	149377465	2920	2920	2920	2920	0
162	20240102	170300	149377465	2920	2920	2920	2920	0
163	20240102	170200	149377465	2920	2920	2920	2920	0
164	20240102	170100	149377465	2920	2920	2920	2920	0
165	20240102	170000	149377465	2920	2920	2920	2920	0
166	20240102	165900	149377465	2920	2920	2920	2920	0
167	20240102	165800	149377465	2920	2920	2920	2920	0
168	20240102	165700	149377465	2920	2920	2920	2920	0
169	20240102	165600	149377465	2920	2920	2920	2920	0
170	20240102	165500	149377465	2920	2920	2920	2920	0
171	20240102	165400	149377465	2920	2920	2920	2920	0
172	20240102	165300	149377465	2920	2920	2920	2920	0
173	20240102	165200	149377465	2920	2920	2920	2920	0
174	20240102	165100	149377465	2920	2920	2920	2920	0
175	20240102	165000	149377465	2920	2920	2920	2920	0
176	20240102	164900	149377465	2920	2920	2920	2920	0
177	20240102	164800	149377465	2920	2920	2920	2920	0
178	20240102	164700	149377465	2920	2920	2920	2920	0
179	20240102	164600	149377465	2920	2920	2920	2920	0
180	20240102	164500	149377465	2920	2920	2920	2920	0
181	20240102	164400	149377465	2920	2920	2920	2920	0
182	20240102	164300	149377465	2920	2920	2920	2920	457
183	20240102	164200	149377465	2920	2920	2920	2920	0
184	20240102	164100	149377465	2920	2920	2920	2920	0
185	20240102	164000	149377465	2920	2920	2920	2920	0
186	20240102	163900	149377465	2920	2920	2920	2920	0
187	20240102	163800	149377465	2920	2920	2920	2920	0
188	20240102	163700	149377465	2920	2920	2920	2920	0
189	20240102	163600	149377465	2920	2920	2920	2920	0
190	20240102	163500	149377465	2920	2920	2920	2920	0
191	20240102	163400	149377465	2920	2920	2920	2920	0
192	20240102	163300	149377465	2920	2920	2920	2920	0
193	20240102	163200	149377465	2920	2920	2920	2920	0
194	20240102	163100	149377465	2920	2920	2920	2920	0
195	20240102	163000	149377465	2920	2920	2920	2920	0
196	20240102	162900	149377465	2920	2920	2920	2920	0
197	20240102	162800	149377465	2920	2920	2920	2920	0
198	20240102	162700	149377465	2920	2920	2920	2920	0
199	20240102	162600	149377465	2920	2920	2920	2920	0
200	20240102	162500	149377465	2920	2920	2920	2920	0
201	20240102	162400	149377465	2920	2920	2920	2920	0
202	20240102	162300	149377465	2920	2920	2920	2920	0
203	20240102	162200	149377465	2920	2920	2920	2920	0
204	20240102	162100	149377465	2920	2920	2920	2920	0
205	20240102	162000	149377465	2920	2920	2920	2920	0
206	20240102	161900	149377465	2920	2920	2920	2920	0
207	20240102	161800	149377465	2920	2920	2920	2920	0
208	20240102	161700	149377465	2920	2920	2920	2920	0
209	20240102	161600	149377465	2920	2920	2920	2920	0
210	20240102	161500	149377465	2920	2920	2920	2920	0
211	20240102	161400	149377465	2920	2920	2920	2920	0
212	20240102	161300	149377465	2920	2920	2920	2920	457
213	20240102	161200	149377465	2920	2920	2920	2920	0
214	20240102	161100	149377465	2920	2920	2920	2920	0
215	20240102	161000	149377465	2920	2920	2920	2920	0
216	20240102	160900	149377465	2920	2920	2920	2920	0
217	20240102	160800	149377465	2920	2920	2920	2920	0
218	20240102	160700	149377465	2920	2920	2920	2920	0
219	20240102	160600	149377465	2920	2920	2920	2920	0
220	20240102	160500	149377465	2920	2920	2920	2920	0
221	20240102	160400	149377465	2920	2920	2920	2920	0
222	20240102	160300	149377465	2920	2920	2920	2920	0
223	20240102	160200	149377465	2920	2920	2920	2920	0
224	20240102	160100	149377465	2920	2920	2920	2920	0
225	20240102	160000	149377465	2920	2920	2920	2920	0
226	20240102	155900	149377465	2920	2920	2920	2920	0
227	20240102	155800	149377465	2920	2920	2920	2920	0
228	20240102	155700	149377465	2920	2920	2920	2920	0
229	20240102	155600	149377465	2920	2920	2920	2920	0
230	20240102	155500	149377465	2920	2920	2920	2920	0
231	20240102	155400	149377465	2920	2920	2920	2920	0
232	20240102	155300	149377465	2920	2920	2920	2920	0
233	20240102	155200	149377465	2920	2920	2920	2920	0
234	20240102	155100	149377465	2920	2920	2920	2920	0
235	20240102	155000	149377465	2920	2920	2920	2920	0
236	20240102	154900	149377465	2920	2920	2920	2920	0
237	20240102	154800	149377465	2920	2920	2920	2920	0
238	20240102	154700	149377465	2920	2920	2920	2920	0
239	20240102	154600	149377465	2920	2920	2920	2920	0
240	20240102	154500	149377465	2920	2920	2920	2920	0
241	20240102	154400	149377465	2920	2920	2920	2920	0
242	20240102	154300	149377465	2920	2920	2920	2920	457
243	20240102	154200	149377465	2920	2920	2920	2920	0
244	20240102	154100	149377465	2920	2920	2920	2920	0
245	20240102	154000	149377465	2920	2920	2920	2920	0
246	20240102	153900	149377465	2920	2920	2920	2920	0
247	20240102	153800	149377465	2920	2920	2920	2920	0
248	20240102	153700	149377465	2920	2920	2920	2920	0
249	20240102	153600	149377465	2920	2920	2920	2920	0
250	20240102	153500	149377465	2920	2920	2920	2920	0
251	20240102	153400	149377465	2920	2920	2920	2920	0
252	20240102	153300	149377465	2920	2920	2920	2920	0
253	20240102	153200	149377465	2920	2920	2920	2920	0
254	20240102	153100	149377465	2920	2920	2920	2920	0
255	20240102	153000	149377465	2920	2920	2920	2920	457
256	20240102	152900	148043025	2920	2920	2920	2920	0
257	20240102	152800	148043025	2920	2920	2920	2920	0
258	20240102	152700	148043025	2920	2920	2920	2920	0
259	20240102	152600	148043025	2920	2920	2920	2920	0
260	20240102	152500	148043025	2920	2920	2920	2920	0
261	20240102	152400	148043025	2920	2920	2920	2920	0
262	20240102	152300	148043025	2920	2920	2920	2920	0
263	20240102	152200	148043025	2920	2920	2920	2920	0
264	20240102	152100	148043025	2920	2920	2920	2920	0
265	20240102	152000	148043025	2920	2920	2920	2920	0
266	20240102	151900	148043025	2920	2920	2920	2920	0
267	20240102	151800	148043025	2920	2920	2920	2920	20
268	20240102	151700	147984625	2920	2920	2920	2920	0
269	20240102	151600	147984625	2920	2920	2920	2920	0
270	20240102	151500	147984625	2920	2920	2920	2920	0
271	20240102	151400	147984625	2920	2920	2920	2920	0
272	20240102	151300	147984625	2920	2915	2920	2915	352
273	20240102	151200	146958285	2915	2915	2915	2915	50
274	20240102	151100	146812535	2915	2915	2915	2915	224
275	20240102	151000	146159575	2910	2910	2910	2910	0
276	20240102	150900	146159575	2910	2910	2910	2910	90
277	20240102	150800	145897675	2900	2900	2900	2900	0
278	20240102	150700	145897675	2900	2900	2900	2900	0
279	20240102	150600	145897675	2900	2900	2900	2900	0
280	20240102	150500	145897675	2900	2900	2900	2900	0
281	20240102	150400	145897675	2900	2900	2900	2900	0
282	20240102	150300	145897675	2900	2900	2900	2900	0
283	20240102	150200	145897675	2900	2900	2900	2900	0
284	20240102	150100	145897675	2900	2900	2900	2900	1
285	20240102	150000	145894775	2895	2895	2895	2895	0
286	20240102	145900	145894775	2895	2895	2895	2895	0
287	20240102	145800	145894775	2895	2895	2895	2895	0
288	20240102	145700	145894775	2895	2895	2895	2895	0
289	20240102	145600	145894775	2895	2895	2895	2895	0
290	20240102	145500	145894775	2895	2895	2895	2895	0
291	20240102	145400	145894775	2895	2895	2895	2895	0
292	20240102	145300	145894775	2895	2895	2895	2895	0
293	20240102	145200	145894775	2895	2895	2895	2895	0
294	20240102	145100	145894775	2895	2895	2895	2895	0
295	20240102	145000	145894775	2895	2895	2895	2895	0
296	20240102	144900	145894775	2895	2895	2895	2895	0
297	20240102	144800	145894775	2895	2895	2895	2895	0
298	20240102	144700	145894775	2895	2895	2895	2895	0
299	20240102	144600	145894775	2895	2895	2895	2895	0
300	20240102	144500	145894775	2895	2895	2895	2895	0
301	20240102	144400	145894775	2895	2895	2895	2895	0
302	20240102	144300	145894775	2895	2895	2895	2895	0
303	20240102	144200	145894775	2895	2895	2895	2895	0
304	20240102	144100	145894775	2895	2895	2895	2895	0
305	20240102	144000	145894775	2895	2895	2895	2895	1
306	20240102	143900	145891880	2915	2915	2915	2915	0
307	20240102	143800	145891880	2915	2915	2915	2915	0
308	20240102	143700	145891880	2915	2915	2915	2915	0
309	20240102	143600	145891880	2915	2915	2915	2915	0
310	20240102	143500	145891880	2915	2915	2915	2915	0
311	20240102	143400	145891880	2915	2915	2915	2915	0
312	20240102	143300	145891880	2915	2915	2915	2915	0
313	20240102	143200	145891880	2915	2915	2915	2915	0
314	20240102	143100	145891880	2915	2915	2915	2915	0
315	20240102	143000	145891880	2915	2915	2915	2915	0
316	20240102	142900	145891880	2915	2915	2915	2915	0
317	20240102	142800	145891880	2915	2915	2915	2915	114
318	20240102	142700	145559570	2920	2920	2920	2920	0
319	20240102	142600	145559570	2920	2920	2920	2920	0
320	20240102	142500	145559570	2920	2920	2920	2920	0
321	20240102	142400	145559570	2920	2920	2920	2920	0
322	20240102	142300	145559570	2920	2920	2920	2920	0
323	20240102	142200	145559570	2920	2910	2920	2910	130
324	20240102	142100	145180670	2900	2900	2900	2900	0
325	20240102	142000	145180670	2900	2900	2900	2900	0
326	20240102	141900	145180670	2900	2900	2900	2900	0
327	20240102	141800	145180670	2900	2900	2900	2900	243
328	20240102	141700	144475970	2920	2920	2920	2920	0
329	20240102	141600	144475970	2920	2920	2920	2920	0
330	20240102	141500	144475970	2920	2920	2920	2920	0
331	20240102	141400	144475970	2920	2920	2920	2920	0
332	20240102	141300	144475970	2920	2920	2920	2920	6
333	20240102	141200	144458450	2920	2920	2920	2920	0
334	20240102	141100	144458450	2920	2920	2920	2920	34
335	20240102	141000	144359170	2920	2920	2920	2920	30
336	20240102	140900	144271570	2885	2885	2885	2885	0
337	20240102	140800	144271570	2885	2885	2885	2885	0
338	20240102	140700	144271570	2885	2885	2885	2885	0
339	20240102	140600	144271570	2885	2885	2885	2885	0
340	20240102	140500	144271570	2885	2885	2885	2885	0
341	20240102	140400	144271570	2885	2885	2885	2885	0
342	20240102	140300	144271570	2885	2885	2885	2885	0
343	20240102	140200	144271570	2885	2920	2920	2885	107
344	20240102	140100	143960245	2920	2920	2920	2920	0
345	20240102	140000	143960245	2920	2920	2920	2920	0
346	20240102	135900	143960245	2920	2920	2920	2920	118
347	20240102	135800	143615685	2915	2910	2915	2910	31
348	20240102	135700	143525385	2910	2910	2910	2910	0
349	20240102	135600	143525385	2910	2910	2910	2910	0
350	20240102	135500	143525385	2910	2910	2910	2910	0
351	20240102	135400	143525385	2910	2895	2910	2895	8087
352	20240102	135300	120053420	2895	2895	2895	2895	10
353	20240102	135200	120024470	2900	2900	2900	2900	0
354	20240102	135100	120024470	2900	2900	2900	2900	0
355	20240102	135000	120024470	2900	2900	2900	2900	0
356	20240102	134900	120024470	2900	2900	2900	2900	0
357	20240102	134800	120024470	2900	2900	2900	2900	0
358	20240102	134700	120024470	2900	2900	2900	2900	0
359	20240102	134600	120024470	2900	2900	2900	2900	0
360	20240102	134500	120024470	2900	2900	2900	2900	0
361	20240102	134400	120024470	2900	2900	2900	2900	0
362	20240102	134300	120024470	2900	2900	2900	2900	0
363	20240102	134200	120024470	2900	2900	2900	2900	0
364	20240102	134100	120024470	2900	2900	2900	2900	344
365	20240102	134000	119026870	2900	2900	2900	2900	0
366	20240102	133900	119026870	2900	2900	2900	2900	10
367	20240102	133800	118997870	2900	2900	2900	2900	0
368	20240102	133700	118997870	2900	2900	2900	2900	0
369	20240102	133600	118997870	2900	2900	2900	2900	0
370	20240102	133500	118997870	2900	2900	2900	2900	0
371	20240102	133400	118997870	2900	2900	2900	2900	0
372	20240102	133300	118997870	2900	2900	2900	2900	63
373	20240102	133200	118815170	2900	2900	2900	2900	18
374	20240102	133100	118762970	2900	2900	2900	2900	0
375	20240102	133000	118762970	2900	2900	2900	2900	0
376	20240102	132900	118762970	2900	2900	2900	2900	116
377	20240102	132800	118426570	2870	2870	2870	2870	0
378	20240102	132700	118426570	2870	2870	2870	2870	0
379	20240102	132600	118426570	2870	2870	2870	2870	0
380	20240102	132500	118426570	2870	2870	2870	2870	0
381	20240102	132400	118426570	2870	2870	2870	2870	0
382	20240102	132300	118426570	2870	2870	2870	2870	0
383	20240102	132200	118426570	2870	2870	2870	2870	0
384	20240102	132100	118426570	2870	2870	2870	2870	1269
385	20240102	132000	114784540	2875	2875	2875	2875	0
386	20240102	131900	114784540	2875	2875	2875	2875	0
387	20240102	131800	114784540	2875	2875	2875	2875	0
388	20240102	131700	114784540	2875	2875	2875	2875	10
389	20240102	131600	114755790	2875	2875	2875	2875	156
390	20240102	131500	114307290	2875	2875	2875	2875	50
391	20240102	131400	114163540	2875	2875	2875	2875	0
392	20240102	131300	114163540	2875	2875	2875	2875	100
393	20240102	131200	113876040	2880	2880	2880	2880	0
394	20240102	131100	113876040	2880	2880	2880	2880	0
395	20240102	131000	113876040	2880	2880	2880	2880	0
396	20240102	130900	113876040	2880	2880	2880	2880	0
397	20240102	130800	113876040	2880	2880	2880	2880	0
398	20240102	130700	113876040	2880	2875	2880	2875	140
399	20240102	130600	113473200	2875	2875	2875	2875	12
400	20240102	130500	113438700	2880	2880	2880	2880	0
401	20240102	130400	113438700	2880	2880	2880	2880	0
402	20240102	130300	113438700	2880	2880	2880	2880	66
403	20240102	130200	113248620	2885	2885	2885	2885	0
404	20240102	130100	113248620	2885	2885	2885	2885	1
405	20240102	130000	113245735	2885	2885	2885	2885	0
406	20240102	125900	113245735	2885	2885	2885	2885	0
407	20240102	125800	113245735	2885	2885	2885	2885	0
408	20240102	125700	113245735	2885	2900	2900	2885	91
409	20240102	125600	112982930	2900	2900	2900	2900	0
410	20240102	125500	112982930	2900	2900	2900	2900	0
411	20240102	125400	112982930	2900	2900	2900	2900	0
412	20240102	125300	112982930	2900	2900	2900	2900	0
413	20240102	125200	112982930	2900	2900	2900	2900	0
414	20240102	125100	112982930	2900	2900	2900	2900	0
415	20240102	125000	112982930	2900	2900	2900	2900	0
416	20240102	124900	112982930	2900	2900	2900	2900	0
417	20240102	124800	112982930	2900	2900	2900	2900	0
418	20240102	124700	112982930	2900	2900	2900	2900	0
419	20240102	124600	112982930	2900	2900	2900	2900	1
420	20240102	124500	112980030	2900	2900	2900	2900	36
421	20240102	124400	112875630	2900	2900	2900	2900	0
422	20240102	124300	112875630	2900	2900	2900	2900	0
423	20240102	124200	112875630	2900	2900	2900	2900	0
424	20240102	124100	112875630	2900	2900	2900	2900	0
425	20240102	124000	112875630	2900	2900	2900	2900	0
426	20240102	123900	112875630	2900	2900	2900	2900	0
427	20240102	123800	112875630	2900	2900	2900	2900	10
428	20240102	123700	112846630	2890	2890	2890	2890	0
429	20240102	123600	112846630	2890	2890	2890	2890	0
430	20240102	123500	112846630	2890	2890	2890	2890	0
431	20240102	123400	112846630	2890	2890	2890	2890	0
432	20240102	123300	112846630	2890	2890	2890	2890	0
433	20240102	123200	112846630	2890	2890	2890	2890	0
434	20240102	123100	112846630	2890	2890	2890	2890	0
435	20240102	123000	112846630	2890	2890	2890	2890	0
436	20240102	122900	112846630	2890	2890	2890	2890	0
437	20240102	122800	112846630	2890	2890	2890	2890	0
438	20240102	122700	112846630	2890	2890	2890	2890	0
439	20240102	122600	112846630	2890	2890	2890	2890	0
440	20240102	122500	112846630	2890	2890	2890	2890	0
441	20240102	122400	112846630	2890	2890	2890	2890	0
442	20240102	122300	112846630	2890	2890	2890	2890	0
443	20240102	122200	112846630	2890	2890	2890	2890	0
444	20240102	122100	112846630	2890	2890	2890	2890	379
445	20240102	122000	111751320	2905	2905	2905	2905	0
446	20240102	121900	111751320	2905	2905	2905	2905	0
447	20240102	121800	111751320	2905	2905	2905	2905	0
448	20240102	121700	111751320	2905	2905	2905	2905	0
449	20240102	121600	111751320	2905	2905	2905	2905	0
450	20240102	121500	111751320	2905	2905	2905	2905	0
451	20240102	121400	111751320	2905	2905	2905	2905	0
452	20240102	121300	111751320	2905	2905	2905	2905	0
453	20240102	121200	111751320	2905	2905	2905	2905	10
454	20240102	121100	111722270	2900	2900	2900	2900	0
455	20240102	121000	111722270	2900	2900	2900	2900	166
456	20240102	120900	111240870	2880	2880	2880	2880	0
457	20240102	120800	111240870	2880	2880	2880	2880	178
458	20240102	120700	110728230	2880	2880	2880	2880	0
459	20240102	120600	110728230	2880	2880	2880	2880	0
460	20240102	120500	110728230	2880	2880	2880	2880	0
461	20240102	120400	110728230	2880	2880	2880	2880	0
462	20240102	120300	110728230	2880	2880	2880	2880	1
463	20240102	120200	110725350	2880	2880	2880	2880	0
464	20240102	120100	110725350	2880	2880	2880	2880	0
465	20240102	120000	110725350	2880	2880	2880	2880	0
466	20240102	115900	110725350	2880	2880	2880	2880	0
467	20240102	115800	110725350	2880	2880	2880	2880	0
468	20240102	115700	110725350	2880	2880	2880	2880	0
469	20240102	115600	110725350	2880	2880	2880	2880	0
470	20240102	115500	110725350	2880	2880	2880	2880	0
471	20240102	115400	110725350	2880	2880	2880	2880	0
472	20240102	115300	110725350	2880	2880	2880	2880	0
473	20240102	115200	110725350	2880	2880	2880	2880	2
474	20240102	115100	110719590	2905	2905	2905	2905	0
475	20240102	115000	110719590	2905	2905	2905	2905	0
476	20240102	114900	110719590	2905	2905	2905	2905	0
477	20240102	114800	110719590	2905	2905	2905	2905	0
478	20240102	114700	110719590	2905	2905	2905	2905	0
479	20240102	114600	110719590	2905	2905	2905	2905	0
480	20240102	114500	110719590	2905	2905	2905	2905	0
481	20240102	114400	110719590	2905	2905	2905	2905	40
482	20240102	114300	110603390	2905	2905	2905	2905	60
483	20240102	114200	110429090	2905	2905	2905	2905	0
484	20240102	114100	110429090	2905	2905	2905	2905	0
485	20240102	114000	110429090	2905	2905	2905	2905	0
486	20240102	113900	110429090	2905	2905	2905	2905	25
487	20240102	113800	110356465	2910	2910	2910	2910	0
488	20240102	113700	110356465	2910	2910	2910	2910	0
489	20240102	113600	110356465	2910	2910	2910	2910	0
490	20240102	113500	110356465	2910	2910	2910	2910	0
491	20240102	113400	110356465	2910	2910	2910	2910	0
492	20240102	113300	110356465	2910	2855	2910	2850	6409
493	20240102	113200	92066090	2870	2870	2870	2870	30
494	20240102	113100	91979990	2870	2870	2870	2870	4
495	20240102	113000	91968510	2850	2855	2855	2850	1252
496	20240102	112900	88400080	2870	2870	2870	2870	0
497	20240102	112800	88400080	2870	2870	2870	2870	18
498	20240102	112700	88348420	2870	2860	2870	2860	26
499	20240102	112600	88273980	2870	2870	2870	2870	0
500	20240102	112500	88273980	2870	2865	2870	2850	58
501	20240102	112400	88108245	2865	2865	2865	2865	0
502	20240102	112300	88108245	2865	2865	2865	2865	676
503	20240102	112200	86171505	2860	2860	2860	2860	0
504	20240102	112100	86171505	2860	2860	2860	2860	0
505	20240102	112000	86171505	2860	2860	2860	2860	0
506	20240102	111900	86171505	2860	2855	2860	2855	33
507	20240102	111800	86077215	2855	2855	2855	2855	503
508	20240102	111700	84641150	2860	2860	2860	2860	0
509	20240102	111600	84641150	2860	2860	2860	2860	86
510	20240102	111500	84395190	2865	2865	2865	2865	39
511	20240102	111400	84283455	2860	2860	2860	2860	0
512	20240102	111300	84283455	2860	2860	2860	2860	0
513	20240102	111200	84283455	2860	2860	2860	2860	12
514	20240102	111100	84249135	2860	2860	2860	2860	502
515	20240102	111000	82813415	2860	2860	2860	2860	0
516	20240102	110900	82813415	2860	2860	2860	2860	520
517	20240102	110800	81326215	2865	2865	2865	2865	0
518	20240102	110700	81326215	2865	2865	2865	2865	0
519	20240102	110600	81326215	2865	2865	2865	2865	0
520	20240102	110500	81326215	2865	2865	2865	2865	0
521	20240102	110400	81326215	2865	2865	2865	2865	0
522	20240102	110300	81326215	2865	2865	2865	2865	0
523	20240102	110200	81326215	2865	2865	2865	2865	0
524	20240102	110100	81326215	2865	2865	2865	2865	0
525	20240102	110000	81326215	2865	2865	2865	2865	0
526	20240102	105900	81326215	2865	2865	2865	2865	0
527	20240102	105800	81326215	2865	2865	2865	2865	0
528	20240102	105700	81326215	2865	2865	2865	2865	0
529	20240102	105600	81326215	2865	2865	2865	2865	0
530	20240102	105500	81326215	2865	2865	2865	2865	0
531	20240102	105400	81326215	2865	2855	2870	2850	16036
532	20240102	105300	35621720	2870	2870	2870	2870	0
533	20240102	105200	35621720	2870	2870	2870	2870	0
534	20240102	105100	35621720	2870	2865	2870	2865	58
535	20240102	105000	35455530	2850	2860	2860	2850	1215
536	20240102	104900	31988375	2860	2865	2865	2860	407
537	20240102	104800	30824325	2870	2870	2870	2870	0
538	20240102	104700	30824325	2870	2870	2870	2870	0
539	20240102	104600	30824325	2870	2870	2870	2870	0
540	20240102	104500	30824325	2870	2870	2870	2870	0
541	20240102	104400	30824325	2870	2870	2870	2870	0
542	20240102	104300	30824325	2870	2870	2870	2870	7
543	20240102	104200	30804235	2860	2860	2860	2860	48
544	20240102	104100	30666955	2870	2870	2870	2870	0
545	20240102	104000	30666955	2870	2870	2870	2870	0
546	20240102	103900	30666955	2870	2870	2870	2870	0
547	20240102	103800	30666955	2870	2870	2870	2870	0
548	20240102	103700	30666955	2870	2870	2870	2870	0
549	20240102	103600	30666955	2870	2870	2870	2870	0
550	20240102	103500	30666955	2870	2865	2870	2865	126
551	20240102	103400	30305535	2855	2855	2855	2855	0
552	20240102	103300	30305535	2855	2855	2855	2855	25
553	20240102	103200	30234160	2855	2855	2855	2855	92
554	20240102	103100	29971500	2850	2855	2855	2850	270
555	20240102	103000	29200765	2870	2870	2870	2870	100
556	20240102	102900	28913765	2870	2870	2870	2870	0
557	20240102	102800	28913765	2870	2870	2870	2870	10
558	20240102	102700	28885065	2860	2855	2860	2855	118
559	20240102	102600	28548085	2860	2855	2860	2855	40
560	20240102	102500	28433740	2855	2855	2855	2855	0
561	20240102	102400	28433740	2855	2855	2855	2855	10
562	20240102	102300	28405190	2855	2855	2855	2855	74
563	20240102	102200	28193920	2860	2860	2860	2860	0
564	20240102	102100	28193920	2860	2875	2875	2860	1042
565	20240102	102000	25203340	2880	2880	2880	2880	1908
566	20240102	101900	19708300	2880	2880	2880	2880	7
567	20240102	101800	19688140	2885	2885	2885	2885	0
568	20240102	101700	19688140	2885	2895	2895	2885	248
569	20240102	101600	18972180	2895	2895	2895	2895	905
570	20240102	101500	16352205	2905	2885	2905	2880	425
571	20240102	101400	15126150	2895	2885	2895	2885	277
572	20240102	101300	14324870	2885	2885	2885	2885	21
573	20240102	101200	14264285	2885	2885	2895	2885	307
574	20240102	101100	13375715	2890	2890	2890	2890	0
575	20240102	101000	13375715	2890	2900	2900	2890	47
576	20240102	100900	13239785	2895	2895	2895	2895	5
577	20240102	100800	13225310	2895	2890	2895	2890	103
578	20240102	100700	12927530	2890	2895	2895	2890	70
579	20240102	100600	12724885	2910	2910	2910	2910	0
580	20240102	100500	12724885	2910	2935	2935	2910	16
581	20240102	100400	12678150	2900	2875	2900	2875	901
582	20240102	100300	10078005	2870	2865	2870	2865	114
583	20240102	100200	9750865	2865	2865	2865	2865	42
584	20240102	100100	9630535	2870	2870	2870	2870	0
585	20240102	100000	9630535	2870	2880	2880	2870	3344