KissMeData/093920/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	200000	196974410	5860	5860	5860	5860	389
3	20240102	195900	196974410	5860	5860	5860	5860	0
4	20240102	195800	196974410	5860	5860	5860	5860	0
5	20240102	195700	196974410	5860	5860	5860	5860	0
6	20240102	195600	196974410	5860	5860	5860	5860	0
7	20240102	195500	196974410	5860	5860	5860	5860	0
8	20240102	195400	196974410	5860	5860	5860	5860	0
9	20240102	195300	196974410	5860	5860	5860	5860	0
10	20240102	195200	196974410	5860	5860	5860	5860	0
11	20240102	195100	196974410	5860	5860	5860	5860	0
12	20240102	195000	196974410	5860	5860	5860	5860	0
13	20240102	194900	196974410	5860	5860	5860	5860	0
14	20240102	194800	196974410	5860	5860	5860	5860	0
15	20240102	194700	196974410	5860	5860	5860	5860	0
16	20240102	194600	196974410	5860	5860	5860	5860	0
17	20240102	194500	196974410	5860	5860	5860	5860	0
18	20240102	194400	196974410	5860	5860	5860	5860	0
19	20240102	194300	196974410	5860	5860	5860	5860	0
20	20240102	194200	196974410	5860	5860	5860	5860	0
21	20240102	194100	196974410	5860	5860	5860	5860	0
22	20240102	194000	196974410	5860	5860	5860	5860	0
23	20240102	193900	196974410	5860	5860	5860	5860	0
24	20240102	193800	196974410	5860	5860	5860	5860	0
25	20240102	193700	196974410	5860	5860	5860	5860	0
26	20240102	193600	196974410	5860	5860	5860	5860	0
27	20240102	193500	196974410	5860	5860	5860	5860	0
28	20240102	193400	196974410	5860	5860	5860	5860	0
29	20240102	193300	196974410	5860	5860	5860	5860	0
30	20240102	193200	196974410	5860	5860	5860	5860	0
31	20240102	193100	196974410	5860	5860	5860	5860	0
32	20240102	193000	196974410	5860	5860	5860	5860	389
33	20240102	192900	196974410	5860	5860	5860	5860	0
34	20240102	192800	196974410	5860	5860	5860	5860	0
35	20240102	192700	196974410	5860	5860	5860	5860	0
36	20240102	192600	196974410	5860	5860	5860	5860	0
37	20240102	192500	196974410	5860	5860	5860	5860	0
38	20240102	192400	196974410	5860	5860	5860	5860	0
39	20240102	192300	196974410	5860	5860	5860	5860	0
40	20240102	192200	196974410	5860	5860	5860	5860	0
41	20240102	192100	196974410	5860	5860	5860	5860	0
42	20240102	192000	196974410	5860	5860	5860	5860	0
43	20240102	191900	196974410	5860	5860	5860	5860	0
44	20240102	191800	196974410	5860	5860	5860	5860	0
45	20240102	191700	196974410	5860	5860	5860	5860	0
46	20240102	191600	196974410	5860	5860	5860	5860	0
47	20240102	191500	196974410	5860	5860	5860	5860	0
48	20240102	191400	196974410	5860	5860	5860	5860	0
49	20240102	191300	196974410	5860	5860	5860	5860	0
50	20240102	191200	196974410	5860	5860	5860	5860	0
51	20240102	191100	196974410	5860	5860	5860	5860	0
52	20240102	191000	196974410	5860	5860	5860	5860	0
53	20240102	190900	196974410	5860	5860	5860	5860	0
54	20240102	190800	196974410	5860	5860	5860	5860	0
55	20240102	190700	196974410	5860	5860	5860	5860	0
56	20240102	190600	196974410	5860	5860	5860	5860	0
57	20240102	190500	196974410	5860	5860	5860	5860	0
58	20240102	190400	196974410	5860	5860	5860	5860	0
59	20240102	190300	196974410	5860	5860	5860	5860	0
60	20240102	190200	196974410	5860	5860	5860	5860	0
61	20240102	190100	196974410	5860	5860	5860	5860	0
62	20240102	190000	196974410	5860	5860	5860	5860	389
63	20240102	185900	196974410	5860	5860	5860	5860	0
64	20240102	185800	196974410	5860	5860	5860	5860	0
65	20240102	185700	196974410	5860	5860	5860	5860	0
66	20240102	185600	196974410	5860	5860	5860	5860	0
67	20240102	185500	196974410	5860	5860	5860	5860	0
68	20240102	185400	196974410	5860	5860	5860	5860	0
69	20240102	185300	196974410	5860	5860	5860	5860	0
70	20240102	185200	196974410	5860	5860	5860	5860	0
71	20240102	185100	196974410	5860	5860	5860	5860	0
72	20240102	185000	196974410	5860	5860	5860	5860	0
73	20240102	184900	196974410	5860	5860	5860	5860	0
74	20240102	184800	196974410	5860	5860	5860	5860	0
75	20240102	184700	196974410	5860	5860	5860	5860	0
76	20240102	184600	196974410	5860	5860	5860	5860	0
77	20240102	184500	196974410	5860	5860	5860	5860	0
78	20240102	184400	196974410	5860	5860	5860	5860	0
79	20240102	184300	196974410	5860	5860	5860	5860	0
80	20240102	184200	196974410	5860	5860	5860	5860	0
81	20240102	184100	196974410	5860	5860	5860	5860	0
82	20240102	184000	196974410	5860	5860	5860	5860	0
83	20240102	183900	196974410	5860	5860	5860	5860	0
84	20240102	183800	196974410	5860	5860	5860	5860	0
85	20240102	183700	196974410	5860	5860	5860	5860	0
86	20240102	183600	196974410	5860	5860	5860	5860	0
87	20240102	183500	196974410	5860	5860	5860	5860	0
88	20240102	183400	196974410	5860	5860	5860	5860	0
89	20240102	183300	196974410	5860	5860	5860	5860	0
90	20240102	183200	196974410	5860	5860	5860	5860	0
91	20240102	183100	196974410	5860	5860	5860	5860	0
92	20240102	183000	196974410	5860	5860	5860	5860	389
93	20240102	182900	196974410	5860	5860	5860	5860	0
94	20240102	182800	196974410	5860	5860	5860	5860	0
95	20240102	182700	196974410	5860	5860	5860	5860	0
96	20240102	182600	196974410	5860	5860	5860	5860	0
97	20240102	182500	196974410	5860	5860	5860	5860	0
98	20240102	182400	196974410	5860	5860	5860	5860	0
99	20240102	182300	196974410	5860	5860	5860	5860	0
100	20240102	182200	196974410	5860	5860	5860	5860	0
101	20240102	182100	196974410	5860	5860	5860	5860	0
102	20240102	182000	196974410	5860	5860	5860	5860	0
103	20240102	181900	196974410	5860	5860	5860	5860	0
104	20240102	181800	196974410	5860	5860	5860	5860	0
105	20240102	181700	196974410	5860	5860	5860	5860	0
106	20240102	181600	196974410	5860	5860	5860	5860	0
107	20240102	181500	196974410	5860	5860	5860	5860	0
108	20240102	181400	196974410	5860	5860	5860	5860	0
109	20240102	181300	196974410	5860	5860	5860	5860	0
110	20240102	181200	196974410	5860	5860	5860	5860	0
111	20240102	181100	196974410	5860	5860	5860	5860	0
112	20240102	181000	196974410	5860	5860	5860	5860	0
113	20240102	180900	196974410	5860	5860	5860	5860	0
114	20240102	180800	196974410	5860	5860	5860	5860	0
115	20240102	180700	196974410	5860	5860	5860	5860	0
116	20240102	180600	196974410	5860	5860	5860	5860	0
117	20240102	180500	196974410	5860	5860	5860	5860	0
118	20240102	180400	196974410	5860	5860	5860	5860	0
119	20240102	180300	196974410	5860	5860	5860	5860	0
120	20240102	180200	196974410	5860	5860	5860	5860	0
121	20240102	180100	196974410	5860	5860	5860	5860	0
122	20240102	180000	196974410	5860	5860	5860	5860	389
123	20240102	175900	196974410	5860	5860	5860	5860	0
124	20240102	175800	196974410	5860	5860	5860	5860	0
125	20240102	175700	196974410	5860	5860	5860	5860	0
126	20240102	175600	196974410	5860	5860	5860	5860	0
127	20240102	175500	196974410	5860	5860	5860	5860	0
128	20240102	175400	196974410	5860	5860	5860	5860	0
129	20240102	175300	196974410	5860	5860	5860	5860	0
130	20240102	175200	196974410	5860	5860	5860	5860	0
131	20240102	175100	196974410	5860	5860	5860	5860	0
132	20240102	175000	196974410	5860	5860	5860	5860	0
133	20240102	174900	196974410	5860	5860	5860	5860	0
134	20240102	174800	196974410	5860	5860	5860	5860	0
135	20240102	174700	196974410	5860	5860	5860	5860	0
136	20240102	174600	196974410	5860	5860	5860	5860	0
137	20240102	174500	196974410	5860	5860	5860	5860	0
138	20240102	174400	196974410	5860	5860	5860	5860	0
139	20240102	174300	196974410	5860	5860	5860	5860	0
140	20240102	174200	196974410	5860	5860	5860	5860	0
141	20240102	174100	196974410	5860	5860	5860	5860	0
142	20240102	174000	196974410	5860	5860	5860	5860	0
143	20240102	173900	196974410	5860	5860	5860	5860	0
144	20240102	173800	196974410	5860	5860	5860	5860	0
145	20240102	173700	196974410	5860	5860	5860	5860	0
146	20240102	173600	196974410	5860	5860	5860	5860	0
147	20240102	173500	196974410	5860	5860	5860	5860	0
148	20240102	173400	196974410	5860	5860	5860	5860	0
149	20240102	173300	196974410	5860	5860	5860	5860	0
150	20240102	173200	196974410	5860	5860	5860	5860	0
151	20240102	173100	196974410	5860	5860	5860	5860	0
152	20240102	173000	196974410	5860	5860	5860	5860	389
153	20240102	172900	196974410	5860	5860	5860	5860	0
154	20240102	172800	196974410	5860	5860	5860	5860	0
155	20240102	172700	196974410	5860	5860	5860	5860	0
156	20240102	172600	196974410	5860	5860	5860	5860	0
157	20240102	172500	196974410	5860	5860	5860	5860	0
158	20240102	172400	196974410	5860	5860	5860	5860	0
159	20240102	172300	196974410	5860	5860	5860	5860	0
160	20240102	172200	196974410	5860	5860	5860	5860	0
161	20240102	172100	196974410	5860	5860	5860	5860	0
162	20240102	172000	196974410	5860	5860	5860	5860	0
163	20240102	171900	196974410	5860	5860	5860	5860	0
164	20240102	171800	196974410	5860	5860	5860	5860	0
165	20240102	171700	196974410	5860	5860	5860	5860	0
166	20240102	171600	196974410	5860	5860	5860	5860	0
167	20240102	171500	196974410	5860	5860	5860	5860	0
168	20240102	171400	196974410	5860	5860	5860	5860	0
169	20240102	171300	196974410	5860	5860	5860	5860	0
170	20240102	171200	196974410	5860	5860	5860	5860	0
171	20240102	171100	196974410	5860	5860	5860	5860	0
172	20240102	171000	196974410	5860	5860	5860	5860	0
173	20240102	170900	196974410	5860	5860	5860	5860	0
174	20240102	170800	196974410	5860	5860	5860	5860	0
175	20240102	170700	196974410	5860	5860	5860	5860	0
176	20240102	170600	196974410	5860	5860	5860	5860	0
177	20240102	170500	196974410	5860	5860	5860	5860	0
178	20240102	170400	196974410	5860	5860	5860	5860	0
179	20240102	170300	196974410	5860	5860	5860	5860	0
180	20240102	170200	196974410	5860	5860	5860	5860	0
181	20240102	170100	196974410	5860	5860	5860	5860	0
182	20240102	170000	196974410	5860	5860	5860	5860	389
183	20240102	165900	196974410	5860	5860	5860	5860	0
184	20240102	165800	196974410	5860	5860	5860	5860	0
185	20240102	165700	196974410	5860	5860	5860	5860	0
186	20240102	165600	196974410	5860	5860	5860	5860	0
187	20240102	165500	196974410	5860	5860	5860	5860	0
188	20240102	165400	196974410	5860	5860	5860	5860	0
189	20240102	165300	196974410	5860	5860	5860	5860	0
190	20240102	165200	196974410	5860	5860	5860	5860	0
191	20240102	165100	196974410	5860	5860	5860	5860	0
192	20240102	165000	196974410	5860	5860	5860	5860	0
193	20240102	164900	196974410	5860	5860	5860	5860	0
194	20240102	164800	196974410	5860	5860	5860	5860	0
195	20240102	164700	196974410	5860	5860	5860	5860	0
196	20240102	164600	196974410	5860	5860	5860	5860	0
197	20240102	164500	196974410	5860	5860	5860	5860	0
198	20240102	164400	196974410	5860	5860	5860	5860	0
199	20240102	164300	196974410	5860	5860	5860	5860	0
200	20240102	164200	196974410	5860	5860	5860	5860	0
201	20240102	164100	196974410	5860	5860	5860	5860	0
202	20240102	164000	196974410	5860	5860	5860	5860	0
203	20240102	163900	196974410	5860	5860	5860	5860	0
204	20240102	163800	196974410	5860	5860	5860	5860	0
205	20240102	163700	196974410	5860	5860	5860	5860	0
206	20240102	163600	196974410	5860	5860	5860	5860	0
207	20240102	163500	196974410	5860	5860	5860	5860	0
208	20240102	163400	196974410	5860	5860	5860	5860	0
209	20240102	163300	196974410	5860	5860	5860	5860	0
210	20240102	163200	196974410	5860	5860	5860	5860	0
211	20240102	163100	196974410	5860	5860	5860	5860	0
212	20240102	163000	196974410	5860	5860	5860	5860	389
213	20240102	162900	196974410	5860	5860	5860	5860	0
214	20240102	162800	196974410	5860	5860	5860	5860	0
215	20240102	162700	196974410	5860	5860	5860	5860	0
216	20240102	162600	196974410	5860	5860	5860	5860	0
217	20240102	162500	196974410	5860	5860	5860	5860	0
218	20240102	162400	196974410	5860	5860	5860	5860	0
219	20240102	162300	196974410	5860	5860	5860	5860	0
220	20240102	162200	196974410	5860	5860	5860	5860	0
221	20240102	162100	196974410	5860	5860	5860	5860	0
222	20240102	162000	196974410	5860	5860	5860	5860	0
223	20240102	161900	196974410	5860	5860	5860	5860	0
224	20240102	161800	196974410	5860	5860	5860	5860	0
225	20240102	161700	196974410	5860	5860	5860	5860	0
226	20240102	161600	196974410	5860	5860	5860	5860	0
227	20240102	161500	196974410	5860	5860	5860	5860	0
228	20240102	161400	196974410	5860	5860	5860	5860	0
229	20240102	161300	196974410	5860	5860	5860	5860	0
230	20240102	161200	196974410	5860	5860	5860	5860	0
231	20240102	161100	196974410	5860	5860	5860	5860	0
232	20240102	161000	196974410	5860	5860	5860	5860	0
233	20240102	160900	196974410	5860	5860	5860	5860	0
234	20240102	160800	196974410	5860	5860	5860	5860	0
235	20240102	160700	196974410	5860	5860	5860	5860	0
236	20240102	160600	196974410	5860	5860	5860	5860	0
237	20240102	160500	196974410	5860	5860	5860	5860	0
238	20240102	160400	196974410	5860	5860	5860	5860	0
239	20240102	160300	196974410	5860	5860	5860	5860	0
240	20240102	160200	196974410	5860	5860	5860	5860	0
241	20240102	160100	196974410	5860	5860	5860	5860	0
242	20240102	160000	196974410	5860	5860	5860	5860	389
243	20240102	155900	196974410	5860	5860	5860	5860	0
244	20240102	155800	196974410	5860	5860	5860	5860	0
245	20240102	155700	196974410	5860	5860	5860	5860	0
246	20240102	155600	196974410	5860	5860	5860	5860	0
247	20240102	155500	196974410	5860	5860	5860	5860	0
248	20240102	155400	196974410	5860	5860	5860	5860	0
249	20240102	155300	196974410	5860	5860	5860	5860	0
250	20240102	155200	196974410	5860	5860	5860	5860	0
251	20240102	155100	196974410	5860	5860	5860	5860	0
252	20240102	155000	196974410	5860	5860	5860	5860	0
253	20240102	154900	196974410	5860	5860	5860	5860	0
254	20240102	154800	196974410	5860	5860	5860	5860	0
255	20240102	154700	196974410	5860	5860	5860	5860	0
256	20240102	154600	196974410	5860	5860	5860	5860	0
257	20240102	154500	196974410	5860	5860	5860	5860	0
258	20240102	154400	196974410	5860	5860	5860	5860	0
259	20240102	154300	196974410	5860	5860	5860	5860	0
260	20240102	154200	196974410	5860	5860	5860	5860	0
261	20240102	154100	196974410	5860	5860	5860	5860	0
262	20240102	154000	196974410	5860	5860	5860	5860	0
263	20240102	153900	196974410	5860	5860	5860	5860	0
264	20240102	153800	196974410	5860	5860	5860	5860	0
265	20240102	153700	196974410	5860	5860	5860	5860	0
266	20240102	153600	196974410	5860	5860	5860	5860	0
267	20240102	153500	196974410	5860	5860	5860	5860	0
268	20240102	153400	196974410	5860	5860	5860	5860	0
269	20240102	153300	196974410	5860	5860	5860	5860	0
270	20240102	153200	196974410	5860	5860	5860	5860	0
271	20240102	153100	196974410	5860	5860	5860	5860	0
272	20240102	153000	196974410	5860	5860	5860	5860	778
273	20240102	152900	194694870	5830	5830	5830	5830	0
274	20240102	152800	194694870	5830	5830	5830	5830	0
275	20240102	152700	194694870	5830	5830	5830	5830	0
276	20240102	152600	194694870	5830	5830	5830	5830	0
277	20240102	152500	194694870	5830	5830	5830	5830	0
278	20240102	152400	194694870	5830	5830	5830	5830	0
279	20240102	152300	194694870	5830	5830	5830	5830	0
280	20240102	152200	194694870	5830	5830	5830	5830	0
281	20240102	152100	194694870	5830	5830	5830	5830	0
282	20240102	152000	194694870	5830	5830	5830	5830	0
283	20240102	151900	194694870	5830	5860	5860	5830	34
284	20240102	151800	194495750	5860	5860	5860	5860	19
285	20240102	151700	194384410	5860	5860	5860	5860	0
286	20240102	151600	194384410	5860	5830	5860	5830	30
287	20240102	151500	194208730	5860	5840	5860	5830	318
288	20240102	151400	192351080	5840	5840	5840	5840	0
289	20240102	151300	192351080	5840	5840	5840	5840	0
290	20240102	151200	192351080	5840	5840	5840	5840	0
291	20240102	151100	192351080	5840	5840	5840	5840	25
292	20240102	151000	192205080	5830	5830	5830	5830	46
293	20240102	150900	191936900	5830	5830	5830	5830	0
294	20240102	150800	191936900	5830	5830	5830	5830	0
295	20240102	150700	191936900	5830	5830	5830	5830	20
296	20240102	150600	191820300	5830	5830	5830	5830	0
297	20240102	150500	191820300	5830	5830	5830	5830	50
298	20240102	150400	191528800	5830	5830	5830	5830	0
299	20240102	150300	191528800	5830	5830	5830	5830	0
300	20240102	150200	191528800	5830	5830	5830	5830	0
301	20240102	150100	191528800	5830	5830	5830	5830	145
302	20240102	150000	190683450	5840	5850	5850	5840	8
303	20240102	145900	190636710	5850	5850	5850	5850	0
304	20240102	145800	190636710	5850	5850	5850	5850	1
305	20240102	145700	190630860	5860	5860	5860	5860	10
306	20240102	145600	190572260	5860	5860	5860	5860	0
307	20240102	145500	190572260	5860	5860	5860	5860	0
308	20240102	145400	190572260	5860	5860	5860	5860	0
309	20240102	145300	190572260	5860	5860	5860	5860	0
310	20240102	145200	190572260	5860	5860	5860	5860	0
311	20240102	145100	190572260	5860	5860	5860	5860	0
312	20240102	145000	190572260	5860	5860	5860	5860	0
313	20240102	144900	190572260	5860	5860	5860	5860	0
314	20240102	144800	190572260	5860	5860	5860	5860	0
315	20240102	144700	190572260	5860	5860	5860	5860	0
316	20240102	144600	190572260	5860	5860	5860	5860	0
317	20240102	144500	190572260	5860	5860	5860	5860	0
318	20240102	144400	190572260	5860	5860	5860	5860	0
319	20240102	144300	190572260	5860	5860	5860	5860	0
320	20240102	144200	190572260	5860	5860	5860	5860	0
321	20240102	144100	190572260	5860	5820	5860	5820	703
322	20240102	144000	186470210	5810	5840	5840	5810	303
323	20240102	143900	184707750	5840	5840	5840	5840	0
324	20240102	143800	184707750	5840	5840	5840	5840	0
325	20240102	143700	184707750	5840	5840	5840	5840	0
326	20240102	143600	184707750	5840	5840	5840	5840	0
327	20240102	143500	184707750	5840	5840	5840	5840	0
328	20240102	143400	184707750	5840	5840	5840	5840	0
329	20240102	143300	184707750	5840	5840	5840	5840	10
330	20240102	143200	184649350	5840	5840	5840	5840	10
331	20240102	143100	184590950	5830	5830	5830	5830	0
332	20240102	143000	184590950	5830	5830	5830	5830	0
333	20240102	142900	184590950	5830	5830	5830	5830	810
334	20240102	142800	179868650	5830	5830	5830	5830	370
335	20240102	142700	177711550	5830	5830	5830	5830	0
336	20240102	142600	177711550	5830	5830	5830	5830	0
337	20240102	142500	177711550	5830	5840	5840	5830	44
338	20240102	142400	177454890	5840	5840	5840	5840	0
339	20240102	142300	177454890	5840	5840	5840	5840	0
340	20240102	142200	177454890	5840	5840	5840	5840	16
341	20240102	142100	177361450	5840	5840	5840	5840	0
342	20240102	142000	177361450	5840	5840	5840	5840	2
343	20240102	141900	177349770	5840	5840	5840	5840	0
344	20240102	141800	177349770	5840	5840	5840	5840	0
345	20240102	141700	177349770	5840	5840	5840	5840	0
346	20240102	141600	177349770	5840	5840	5840	5840	0
347	20240102	141500	177349770	5840	5840	5840	5840	0
348	20240102	141400	177349770	5840	5840	5840	5840	0
349	20240102	141300	177349770	5840	5840	5840	5840	0
350	20240102	141200	177349770	5840	5840	5840	5840	0
351	20240102	141100	177349770	5840	5840	5840	5840	18
352	20240102	141000	177244650	5860	5860	5860	5860	19
353	20240102	140900	177133310	5840	5840	5840	5840	0
354	20240102	140800	177133310	5840	5840	5840	5840	0
355	20240102	140700	177133310	5840	5840	5840	5840	0
356	20240102	140600	177133310	5840	5840	5840	5840	0
357	20240102	140500	177133310	5840	5840	5840	5840	0
358	20240102	140400	177133310	5840	5840	5840	5840	0
359	20240102	140300	177133310	5840	5840	5840	5840	0
360	20240102	140200	177133310	5840	5840	5840	5840	0
361	20240102	140100	177133310	5840	5840	5840	5840	321
362	20240102	140000	175258670	5830	5830	5830	5830	0
363	20240102	135900	175258670	5830	5830	5830	5830	0
364	20240102	135800	175258670	5830	5830	5830	5830	0
365	20240102	135700	175258670	5830	5830	5830	5830	1800
366	20240102	135600	164764670	5840	5840	5840	5840	0
367	20240102	135500	164764670	5840	5840	5840	5840	0
368	20240102	135400	164764670	5840	5840	5840	5840	0
369	20240102	135300	164764670	5840	5840	5840	5840	300
370	20240102	135200	163012670	5870	5870	5870	5870	0
371	20240102	135100	163012670	5870	5870	5870	5870	0
372	20240102	135000	163012670	5870	5870	5870	5870	0
373	20240102	134900	163012670	5870	5870	5870	5870	0
374	20240102	134800	163012670	5870	5870	5870	5870	0
375	20240102	134700	163012670	5870	5870	5870	5870	0
376	20240102	134600	163012670	5870	5870	5870	5870	20
377	20240102	134500	162895270	5870	5870	5870	5870	0
378	20240102	134400	162895270	5870	5870	5870	5870	0
379	20240102	134300	162895270	5870	5870	5870	5870	200
380	20240102	134200	161721270	5870	5870	5870	5870	100
381	20240102	134100	161134270	5870	5860	5870	5860	201
382	20240102	134000	159956330	5860	5860	5860	5860	0
383	20240102	133900	159956330	5860	5860	5860	5860	1000
384	20240102	133800	154096330	5840	5840	5840	5840	0
385	20240102	133700	154096330	5840	5840	5840	5840	0
386	20240102	133600	154096330	5840	5840	5840	5840	0
387	20240102	133500	154096330	5840	5840	5840	5840	0
388	20240102	133400	154096330	5840	5850	5850	5840	17
389	20240102	133300	153997040	5860	5860	5860	5860	0
390	20240102	133200	153997040	5860	5860	5860	5860	0
391	20240102	133100	153997040	5860	5860	5860	5860	0
392	20240102	133000	153997040	5860	5860	5860	5860	0
393	20240102	132900	153997040	5860	5860	5860	5860	0
394	20240102	132800	153997040	5860	5860	5860	5860	0
395	20240102	132700	153997040	5860	5860	5860	5860	0
396	20240102	132600	153997040	5860	5860	5860	5860	0
397	20240102	132500	153997040	5860	5860	5860	5860	10
398	20240102	132400	153938440	5860	5860	5860	5860	0
399	20240102	132300	153938440	5860	5850	5860	5850	783
400	20240102	132200	149355720	5840	5840	5840	5840	397
401	20240102	132100	147037240	5840	5840	5840	5840	22
402	20240102	132000	146908760	5840	5840	5840	5840	3
403	20240102	131900	146891240	5840	5840	5840	5840	0
404	20240102	131800	146891240	5840	5840	5840	5840	957
405	20240102	131700	141302360	5830	5830	5830	5830	0
406	20240102	131600	141302360	5830	5830	5830	5830	98
407	20240102	131500	140731020	5830	5830	5830	5830	0
408	20240102	131400	140731020	5830	5830	5830	5830	700
409	20240102	131300	136650020	5840	5840	5840	5840	0
410	20240102	131200	136650020	5840	5840	5840	5840	0
411	20240102	131100	136650020	5840	5840	5840	5840	0
412	20240102	131000	136650020	5840	5840	5840	5840	0
413	20240102	130900	136650020	5840	5840	5840	5840	150
414	20240102	130800	135774020	5840	5840	5840	5840	0
415	20240102	130700	135774020	5840	5830	5840	5830	28
416	20240102	130600	135610680	5840	5840	5840	5840	5
417	20240102	130500	135581480	5830	5830	5830	5830	135
418	20240102	130400	134794430	5830	5830	5830	5830	221
419	20240102	130300	133506000	5830	5830	5830	5830	0
420	20240102	130200	133506000	5830	5830	5830	5830	0
421	20240102	130100	133506000	5830	5830	5830	5830	0
422	20240102	130000	133506000	5830	5830	5830	5830	0
423	20240102	125900	133506000	5830	5830	5830	5830	345
424	20240102	125800	131494650	5830	5830	5830	5830	0
425	20240102	125700	131494650	5830	5830	5830	5830	0
426	20240102	125600	131494650	5830	5830	5830	5830	1766
427	20240102	125500	121198870	5830	5830	5830	5830	0
428	20240102	125400	121198870	5830	5830	5830	5830	0
429	20240102	125300	121198870	5830	5830	5830	5830	711
430	20240102	125200	117053740	5830	5830	5830	5830	0
431	20240102	125100	117053740	5830	5830	5830	5830	0
432	20240102	125000	117053740	5830	5830	5830	5830	200
433	20240102	124900	115887740	5830	5830	5830	5830	350
434	20240102	124800	113847240	5830	5830	5830	5830	20
435	20240102	124700	113730640	5830	5830	5830	5830	0
436	20240102	124600	113730640	5830	5830	5830	5830	0
437	20240102	124500	113730640	5830	5830	5830	5830	0
438	20240102	124400	113730640	5830	5830	5830	5830	1
439	20240102	124300	113724810	5830	5830	5830	5830	0
440	20240102	124200	113724810	5830	5830	5830	5830	0
441	20240102	124100	113724810	5830	5830	5830	5830	0
442	20240102	124000	113724810	5830	5830	5830	5830	2
443	20240102	123900	113713150	5830	5830	5830	5830	0
444	20240102	123800	113713150	5830	5830	5830	5830	10
445	20240102	123700	113654850	5830	5830	5830	5830	0
446	20240102	123600	113654850	5830	5830	5830	5830	0
447	20240102	123500	113654850	5830	5830	5830	5830	0
448	20240102	123400	113654850	5830	5830	5830	5830	9
449	20240102	123300	113602380	5830	5830	5830	5830	0
450	20240102	123200	113602380	5830	5830	5830	5830	0
451	20240102	123100	113602380	5830	5830	5830	5830	0
452	20240102	123000	113602380	5830	5830	5830	5830	30
453	20240102	122900	113427480	5830	5830	5830	5830	0
454	20240102	122800	113427480	5830	5830	5830	5830	0
455	20240102	122700	113427480	5830	5830	5830	5830	0
456	20240102	122600	113427480	5830	5830	5830	5830	0
457	20240102	122500	113427480	5830	5840	5840	5830	110
458	20240102	122400	112785160	5840	5840	5840	5840	0
459	20240102	122300	112785160	5840	5840	5840	5840	133
460	20240102	122200	112008440	5830	5830	5830	5830	0
461	20240102	122100	112008440	5830	5830	5830	5830	0
462	20240102	122000	112008440	5830	5830	5830	5830	1
463	20240102	121900	112002610	5830	5830	5830	5830	0
464	20240102	121800	112002610	5830	5810	5830	5810	2442
465	20240102	121700	97792930	5800	5800	5800	5800	384
466	20240102	121600	95565730	5800	5800	5800	5800	0
467	20240102	121500	95565730	5800	5800	5800	5800	0
468	20240102	121400	95565730	5800	5800	5800	5800	1
469	20240102	121300	95559930	5800	5800	5800	5800	0
470	20240102	121200	95559930	5800	5800	5800	5800	4
471	20240102	121100	95536730	5790	5790	5790	5790	10
472	20240102	121000	95478830	5800	5800	5800	5800	0
473	20240102	120900	95478830	5800	5800	5800	5800	1
474	20240102	120800	95473030	5780	5780	5780	5780	0
475	20240102	120700	95473030	5780	5780	5780	5780	0
476	20240102	120600	95473030	5780	5780	5780	5780	0
477	20240102	120500	95473030	5780	5780	5780	5780	0
478	20240102	120400	95473030	5780	5780	5780	5780	0
479	20240102	120300	95473030	5780	5780	5780	5780	0
480	20240102	120200	95473030	5780	5780	5780	5780	100
481	20240102	120100	94895030	5780	5780	5780	5780	0
482	20240102	120000	94895030	5780	5780	5780	5780	0
483	20240102	115900	94895030	5780	5790	5790	5780	100
484	20240102	115800	94316760	5790	5790	5790	5790	10
485	20240102	115700	94258860	5800	5800	5800	5800	300
486	20240102	115600	92518860	5800	5800	5800	5800	0
487	20240102	115500	92518860	5800	5800	5800	5800	8
488	20240102	115400	92472460	5790	5790	5790	5790	0
489	20240102	115300	92472460	5790	5790	5790	5790	0
490	20240102	115200	92472460	5790	5790	5790	5790	0
491	20240102	115100	92472460	5790	5790	5790	5790	0
492	20240102	115000	92472460	5790	5790	5790	5790	0
493	20240102	114900	92472460	5790	5790	5790	5790	0
494	20240102	114800	92472460	5790	5790	5790	5790	0
495	20240102	114700	92472460	5790	5790	5790	5790	0
496	20240102	114600	92472460	5790	5790	5790	5790	0
497	20240102	114500	92472460	5790	5790	5790	5790	0
498	20240102	114400	92472460	5790	5790	5790	5790	0
499	20240102	114300	92472460	5790	5790	5790	5790	10
500	20240102	114200	92414560	5790	5790	5790	5790	0
501	20240102	114100	92414560	5790	5800	5800	5790	162
502	20240102	114000	91476390	5800	5800	5800	5800	0
503	20240102	113900	91476390	5800	5800	5800	5800	0
504	20240102	113800	91476390	5800	5800	5800	5800	0
505	20240102	113700	91476390	5800	5800	5800	5800	0
506	20240102	113600	91476390	5800	5800	5800	5800	584
507	20240102	113500	88089190	5800	5800	5800	5800	0
508	20240102	113400	88089190	5800	5800	5800	5800	0
509	20240102	113300	88089190	5800	5800	5800	5800	0
510	20240102	113200	88089190	5800	5800	5800	5800	0
511	20240102	113100	88089190	5800	5800	5800	5800	1
512	20240102	113000	88083390	5800	5800	5800	5800	0
513	20240102	112900	88083390	5800	5800	5800	5800	0
514	20240102	112800	88083390	5800	5800	5800	5800	30
515	20240102	112700	87909390	5790	5790	5790	5790	1
516	20240102	112600	87903600	5790	5790	5790	5790	0
517	20240102	112500	87903600	5790	5790	5790	5790	0
518	20240102	112400	87903600	5790	5790	5790	5790	0
519	20240102	112300	87903600	5790	5790	5790	5790	0
520	20240102	112200	87903600	5790	5790	5790	5790	80
521	20240102	112100	87440400	5780	5780	5780	5780	0
522	20240102	112000	87440400	5780	5780	5780	5780	43
523	20240102	111900	87191860	5790	5790	5790	5790	0
524	20240102	111800	87191860	5790	5790	5790	5790	0
525	20240102	111700	87191860	5790	5790	5790	5790	1
526	20240102	111600	87186070	5790	5790	5790	5790	0
527	20240102	111500	87186070	5790	5790	5790	5790	0
528	20240102	111400	87186070	5790	5790	5790	5790	0
529	20240102	111300	87186070	5790	5790	5790	5790	0
530	20240102	111200	87186070	5790	5790	5790	5790	10
531	20240102	111100	87128170	5790	5790	5790	5790	0
532	20240102	111000	87128170	5790	5790	5790	5790	0
533	20240102	110900	87128170	5790	5790	5790	5790	10
534	20240102	110800	87070270	5790	5790	5790	5790	300
535	20240102	110700	85333270	5780	5780	5780	5780	195
536	20240102	110600	84206170	5780	5780	5780	5780	100
537	20240102	110500	83628170	5780	5780	5780	5780	6
538	20240102	110400	83593490	5780	5780	5780	5780	0
539	20240102	110300	83593490	5780	5780	5780	5780	0
540	20240102	110200	83593490	5780	5780	5780	5780	11
541	20240102	110100	83529910	5780	5780	5780	5780	0
542	20240102	110000	83529910	5780	5780	5780	5780	0
543	20240102	105900	83529910	5780	5780	5780	5780	0
544	20240102	105800	83529910	5780	5770	5780	5770	1011
545	20240102	105700	77696430	5780	5780	5780	5780	4
546	20240102	105600	77673310	5780	5780	5780	5780	1
547	20240102	105500	77667530	5780	5780	5780	5780	204
548	20240102	105400	76488410	5780	5780	5780	5780	14
549	20240102	105300	76407490	5770	5770	5770	5770	0
550	20240102	105200	76407490	5770	5770	5770	5760	940
551	20240102	105100	70983740	5770	5780	5780	5770	286
552	20240102	105000	69332660	5780	5780	5780	5770	69
553	20240102	104900	68934500	5780	5780	5780	5780	1
554	20240102	104800	68928720	5780	5780	5780	5780	2
555	20240102	104700	68917160	5780	5780	5780	5780	4
556	20240102	104600	68894040	5780	5780	5780	5780	0
557	20240102	104500	68894040	5780	5780	5780	5780	1
558	20240102	104400	68888260	5780	5770	5780	5770	160
559	20240102	104300	67964780	5780	5780	5780	5780	10
560	20240102	104200	67906980	5780	5780	5780	5780	116
561	20240102	104100	67236500	5780	5780	5780	5780	0
562	20240102	104000	67236500	5780	5780	5780	5780	0
563	20240102	103900	67236500	5780	5780	5780	5780	0
564	20240102	103800	67236500	5780	5780	5780	5780	0
565	20240102	103700	67236500	5780	5780	5780	5780	101
566	20240102	103600	66652720	5770	5770	5770	5770	0
567	20240102	103500	66652720	5770	5780	5780	5770	1384
568	20240102	103400	58654390	5780	5780	5790	5780	696
569	20240102	103300	54630510	5790	5790	5790	5790	0
570	20240102	103200	54630510	5790	5790	5790	5780	290
571	20240102	103100	52951470	5800	5800	5800	5800	0
572	20240102	103000	52951470	5800	5800	5800	5800	18
573	20240102	102900	52847070	5780	5780	5780	5780	0
574	20240102	102800	52847070	5780	5800	5800	5780	87
575	20240102	102700	52343970	5800	5800	5800	5800	2
576	20240102	102600	52332370	5800	5800	5800	5800	0
577	20240102	102500	52332370	5800	5800	5800	5800	10
578	20240102	102400	52274370	5800	5790	5800	5790	10
579	20240102	102300	52216390	5780	5780	5780	5780	150
580	20240102	102200	51349390	5780	5780	5780	5780	0
581	20240102	102100	51349390	5780	5780	5780	5780	0
582	20240102	102000	51349390	5780	5790	5790	5780	282
583	20240102	101900	49718630	5790	5790	5790	5790	4
584	20240102	101800	49695470	5800	5800	5800	5800	0
585	20240102	101700	49695470	5800	5800	5800	5800	30
586	20240102	101600	49521470	5800	5800	5800	5800	0
587	20240102	101500	49521470	5800	5800	5800	5800	0
588	20240102	101400	49521470	5800	5800	5800	5800	6
589	20240102	101300	49486670	5780	5800	5800	5780	1078
590	20240102	101200	43244860	5800	5800	5800	5800	86
591	20240102	101100	42746060	5800	5800	5800	5800	2
592	20240102	101000	42734460	5790	5790	5790	5790	0
593	20240102	100900	42734460	5790	5790	5790	5790	467
594	20240102	100800	40030530	5790	5800	5800	5790	626
595	20240102	100700	36405770	5810	5810	5810	5810	2
596	20240102	100600	36394150	5810	5810	5810	5810	0
597	20240102	100500	36394150	5810	5810	5810	5810	0
598	20240102	100400	36394150	5810	5780	5810	5780	1348
599	20240102	100300	28567360	5760	5770	5770	5750	2698
600	20240102	100200	13027460	5800	5800	5800	5800	1000
601	20240102	100100	7227460	5810	5800	5810	5800	240
602	20240102	100000	5834060	5800	5760	5800	5760	958