KissMeData/060570/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	193700	166976460	2935	2935	2935	2935	905
3	20240102	193600	166976460	2935	2935	2935	2935	0
4	20240102	193500	166976460	2935	2935	2935	2935	0
5	20240102	193400	166976460	2935	2935	2935	2935	0
6	20240102	193300	166976460	2935	2935	2935	2935	0
7	20240102	193200	166976460	2935	2935	2935	2935	0
8	20240102	193100	166976460	2935	2935	2935	2935	0
9	20240102	193000	166976460	2935	2935	2935	2935	0
10	20240102	192900	166976460	2935	2935	2935	2935	0
11	20240102	192800	166976460	2935	2935	2935	2935	0
12	20240102	192700	166976460	2935	2935	2935	2935	0
13	20240102	192600	166976460	2935	2935	2935	2935	0
14	20240102	192500	166976460	2935	2935	2935	2935	0
15	20240102	192400	166976460	2935	2935	2935	2935	0
16	20240102	192300	166976460	2935	2935	2935	2935	0
17	20240102	192200	166976460	2935	2935	2935	2935	0
18	20240102	192100	166976460	2935	2935	2935	2935	0
19	20240102	192000	166976460	2935	2935	2935	2935	0
20	20240102	191900	166976460	2935	2935	2935	2935	0
21	20240102	191800	166976460	2935	2935	2935	2935	0
22	20240102	191700	166976460	2935	2935	2935	2935	0
23	20240102	191600	166976460	2935	2935	2935	2935	0
24	20240102	191500	166976460	2935	2935	2935	2935	0
25	20240102	191400	166976460	2935	2935	2935	2935	0
26	20240102	191300	166976460	2935	2935	2935	2935	0
27	20240102	191200	166976460	2935	2935	2935	2935	0
28	20240102	191100	166976460	2935	2935	2935	2935	0
29	20240102	191000	166976460	2935	2935	2935	2935	0
30	20240102	190900	166976460	2935	2935	2935	2935	0
31	20240102	190800	166976460	2935	2935	2935	2935	0
32	20240102	190700	166976460	2935	2935	2935	2935	905
33	20240102	190600	166976460	2935	2935	2935	2935	0
34	20240102	190500	166976460	2935	2935	2935	2935	0
35	20240102	190400	166976460	2935	2935	2935	2935	0
36	20240102	190300	166976460	2935	2935	2935	2935	0
37	20240102	190200	166976460	2935	2935	2935	2935	0
38	20240102	190100	166976460	2935	2935	2935	2935	0
39	20240102	190000	166976460	2935	2935	2935	2935	0
40	20240102	185900	166976460	2935	2935	2935	2935	0
41	20240102	185800	166976460	2935	2935	2935	2935	0
42	20240102	185700	166976460	2935	2935	2935	2935	0
43	20240102	185600	166976460	2935	2935	2935	2935	0
44	20240102	185500	166976460	2935	2935	2935	2935	0
45	20240102	185400	166976460	2935	2935	2935	2935	0
46	20240102	185300	166976460	2935	2935	2935	2935	0
47	20240102	185200	166976460	2935	2935	2935	2935	0
48	20240102	185100	166976460	2935	2935	2935	2935	0
49	20240102	185000	166976460	2935	2935	2935	2935	0
50	20240102	184900	166976460	2935	2935	2935	2935	0
51	20240102	184800	166976460	2935	2935	2935	2935	0
52	20240102	184700	166976460	2935	2935	2935	2935	0
53	20240102	184600	166976460	2935	2935	2935	2935	0
54	20240102	184500	166976460	2935	2935	2935	2935	0
55	20240102	184400	166976460	2935	2935	2935	2935	0
56	20240102	184300	166976460	2935	2935	2935	2935	0
57	20240102	184200	166976460	2935	2935	2935	2935	0
58	20240102	184100	166976460	2935	2935	2935	2935	0
59	20240102	184000	166976460	2935	2935	2935	2935	0
60	20240102	183900	166976460	2935	2935	2935	2935	0
61	20240102	183800	166976460	2935	2935	2935	2935	0
62	20240102	183700	166976460	2935	2935	2935	2935	905
63	20240102	183600	166976460	2935	2935	2935	2935	0
64	20240102	183500	166976460	2935	2935	2935	2935	0
65	20240102	183400	166976460	2935	2935	2935	2935	0
66	20240102	183300	166976460	2935	2935	2935	2935	0
67	20240102	183200	166976460	2935	2935	2935	2935	0
68	20240102	183100	166976460	2935	2935	2935	2935	0
69	20240102	183000	166976460	2935	2935	2935	2935	0
70	20240102	182900	166976460	2935	2935	2935	2935	0
71	20240102	182800	166976460	2935	2935	2935	2935	0
72	20240102	182700	166976460	2935	2935	2935	2935	0
73	20240102	182600	166976460	2935	2935	2935	2935	0
74	20240102	182500	166976460	2935	2935	2935	2935	0
75	20240102	182400	166976460	2935	2935	2935	2935	0
76	20240102	182300	166976460	2935	2935	2935	2935	0
77	20240102	182200	166976460	2935	2935	2935	2935	0
78	20240102	182100	166976460	2935	2935	2935	2935	0
79	20240102	182000	166976460	2935	2935	2935	2935	0
80	20240102	181900	166976460	2935	2935	2935	2935	0
81	20240102	181800	166976460	2935	2935	2935	2935	0
82	20240102	181700	166976460	2935	2935	2935	2935	0
83	20240102	181600	166976460	2935	2935	2935	2935	0
84	20240102	181500	166976460	2935	2935	2935	2935	0
85	20240102	181400	166976460	2935	2935	2935	2935	0
86	20240102	181300	166976460	2935	2935	2935	2935	0
87	20240102	181200	166976460	2935	2935	2935	2935	0
88	20240102	181100	166976460	2935	2935	2935	2935	0
89	20240102	181000	166976460	2935	2935	2935	2935	0
90	20240102	180900	166976460	2935	2935	2935	2935	0
91	20240102	180800	166976460	2935	2935	2935	2935	0
92	20240102	180700	166976460	2935	2935	2935	2935	905
93	20240102	180600	166976460	2935	2935	2935	2935	0
94	20240102	180500	166976460	2935	2935	2935	2935	0
95	20240102	180400	166976460	2935	2935	2935	2935	0
96	20240102	180300	166976460	2935	2935	2935	2935	0
97	20240102	180200	166976460	2935	2935	2935	2935	0
98	20240102	180100	166976460	2935	2935	2935	2935	0
99	20240102	180000	166976460	2935	2935	2935	2935	0
100	20240102	175900	166976460	2935	2935	2935	2935	0
101	20240102	175800	166976460	2935	2935	2935	2935	0
102	20240102	175700	166976460	2935	2935	2935	2935	0
103	20240102	175600	166976460	2935	2935	2935	2935	0
104	20240102	175500	166976460	2935	2935	2935	2935	0
105	20240102	175400	166976460	2935	2935	2935	2935	0
106	20240102	175300	166976460	2935	2935	2935	2935	0
107	20240102	175200	166976460	2935	2935	2935	2935	0
108	20240102	175100	166976460	2935	2935	2935	2935	0
109	20240102	175000	166976460	2935	2935	2935	2935	0
110	20240102	174900	166976460	2935	2935	2935	2935	0
111	20240102	174800	166976460	2935	2935	2935	2935	0
112	20240102	174700	166976460	2935	2935	2935	2935	0
113	20240102	174600	166976460	2935	2935	2935	2935	0
114	20240102	174500	166976460	2935	2935	2935	2935	0
115	20240102	174400	166976460	2935	2935	2935	2935	0
116	20240102	174300	166976460	2935	2935	2935	2935	0
117	20240102	174200	166976460	2935	2935	2935	2935	0
118	20240102	174100	166976460	2935	2935	2935	2935	0
119	20240102	174000	166976460	2935	2935	2935	2935	0
120	20240102	173900	166976460	2935	2935	2935	2935	0
121	20240102	173800	166976460	2935	2935	2935	2935	0
122	20240102	173700	166976460	2935	2935	2935	2935	905
123	20240102	173600	166976460	2935	2935	2935	2935	0
124	20240102	173500	166976460	2935	2935	2935	2935	0
125	20240102	173400	166976460	2935	2935	2935	2935	0
126	20240102	173300	166976460	2935	2935	2935	2935	0
127	20240102	173200	166976460	2935	2935	2935	2935	0
128	20240102	173100	166976460	2935	2935	2935	2935	0
129	20240102	173000	166976460	2935	2935	2935	2935	0
130	20240102	172900	166976460	2935	2935	2935	2935	0
131	20240102	172800	166976460	2935	2935	2935	2935	0
132	20240102	172700	166976460	2935	2935	2935	2935	0
133	20240102	172600	166976460	2935	2935	2935	2935	0
134	20240102	172500	166976460	2935	2935	2935	2935	0
135	20240102	172400	166976460	2935	2935	2935	2935	0
136	20240102	172300	166976460	2935	2935	2935	2935	0
137	20240102	172200	166976460	2935	2935	2935	2935	0
138	20240102	172100	166976460	2935	2935	2935	2935	0
139	20240102	172000	166976460	2935	2935	2935	2935	0
140	20240102	171900	166976460	2935	2935	2935	2935	0
141	20240102	171800	166976460	2935	2935	2935	2935	0
142	20240102	171700	166976460	2935	2935	2935	2935	0
143	20240102	171600	166976460	2935	2935	2935	2935	0
144	20240102	171500	166976460	2935	2935	2935	2935	0
145	20240102	171400	166976460	2935	2935	2935	2935	0
146	20240102	171300	166976460	2935	2935	2935	2935	0
147	20240102	171200	166976460	2935	2935	2935	2935	0
148	20240102	171100	166976460	2935	2935	2935	2935	0
149	20240102	171000	166976460	2935	2935	2935	2935	0
150	20240102	170900	166976460	2935	2935	2935	2935	0
151	20240102	170800	166976460	2935	2935	2935	2935	0
152	20240102	170700	166976460	2935	2935	2935	2935	905
153	20240102	170600	166976460	2935	2935	2935	2935	0
154	20240102	170500	166976460	2935	2935	2935	2935	0
155	20240102	170400	166976460	2935	2935	2935	2935	0
156	20240102	170300	166976460	2935	2935	2935	2935	0
157	20240102	170200	166976460	2935	2935	2935	2935	0
158	20240102	170100	166976460	2935	2935	2935	2935	0
159	20240102	170000	166976460	2935	2935	2935	2935	0
160	20240102	165900	166976460	2935	2935	2935	2935	0
161	20240102	165800	166976460	2935	2935	2935	2935	0
162	20240102	165700	166976460	2935	2935	2935	2935	0
163	20240102	165600	166976460	2935	2935	2935	2935	0
164	20240102	165500	166976460	2935	2935	2935	2935	0
165	20240102	165400	166976460	2935	2935	2935	2935	0
166	20240102	165300	166976460	2935	2935	2935	2935	0
167	20240102	165200	166976460	2935	2935	2935	2935	0
168	20240102	165100	166976460	2935	2935	2935	2935	0
169	20240102	165000	166976460	2935	2935	2935	2935	0
170	20240102	164900	166976460	2935	2935	2935	2935	0
171	20240102	164800	166976460	2935	2935	2935	2935	0
172	20240102	164700	166976460	2935	2935	2935	2935	0
173	20240102	164600	166976460	2935	2935	2935	2935	0
174	20240102	164500	166976460	2935	2935	2935	2935	0
175	20240102	164400	166976460	2935	2935	2935	2935	0
176	20240102	164300	166976460	2935	2935	2935	2935	0
177	20240102	164200	166976460	2935	2935	2935	2935	0
178	20240102	164100	166976460	2935	2935	2935	2935	0
179	20240102	164000	166976460	2935	2935	2935	2935	0
180	20240102	163900	166976460	2935	2935	2935	2935	0
181	20240102	163800	166976460	2935	2935	2935	2935	0
182	20240102	163700	166976460	2935	2935	2935	2935	905
183	20240102	163600	166976460	2935	2935	2935	2935	0
184	20240102	163500	166976460	2935	2935	2935	2935	0
185	20240102	163400	166976460	2935	2935	2935	2935	0
186	20240102	163300	166976460	2935	2935	2935	2935	0
187	20240102	163200	166976460	2935	2935	2935	2935	0
188	20240102	163100	166976460	2935	2935	2935	2935	0
189	20240102	163000	166976460	2935	2935	2935	2935	0
190	20240102	162900	166976460	2935	2935	2935	2935	0
191	20240102	162800	166976460	2935	2935	2935	2935	0
192	20240102	162700	166976460	2935	2935	2935	2935	0
193	20240102	162600	166976460	2935	2935	2935	2935	0
194	20240102	162500	166976460	2935	2935	2935	2935	0
195	20240102	162400	166976460	2935	2935	2935	2935	0
196	20240102	162300	166976460	2935	2935	2935	2935	0
197	20240102	162200	166976460	2935	2935	2935	2935	0
198	20240102	162100	166976460	2935	2935	2935	2935	0
199	20240102	162000	166976460	2935	2935	2935	2935	0
200	20240102	161900	166976460	2935	2935	2935	2935	0
201	20240102	161800	166976460	2935	2935	2935	2935	0
202	20240102	161700	166976460	2935	2935	2935	2935	0
203	20240102	161600	166976460	2935	2935	2935	2935	0
204	20240102	161500	166976460	2935	2935	2935	2935	0
205	20240102	161400	166976460	2935	2935	2935	2935	0
206	20240102	161300	166976460	2935	2935	2935	2935	0
207	20240102	161200	166976460	2935	2935	2935	2935	0
208	20240102	161100	166976460	2935	2935	2935	2935	0
209	20240102	161000	166976460	2935	2935	2935	2935	0
210	20240102	160900	166976460	2935	2935	2935	2935	0
211	20240102	160800	166976460	2935	2935	2935	2935	0
212	20240102	160700	166976460	2935	2935	2935	2935	905
213	20240102	160600	166976460	2935	2935	2935	2935	0
214	20240102	160500	166976460	2935	2935	2935	2935	0
215	20240102	160400	166976460	2935	2935	2935	2935	0
216	20240102	160300	166976460	2935	2935	2935	2935	0
217	20240102	160200	166976460	2935	2935	2935	2935	0
218	20240102	160100	166976460	2935	2935	2935	2935	0
219	20240102	160000	166976460	2935	2935	2935	2935	0
220	20240102	155900	166976460	2935	2935	2935	2935	0
221	20240102	155800	166976460	2935	2935	2935	2935	0
222	20240102	155700	166976460	2935	2935	2935	2935	0
223	20240102	155600	166976460	2935	2935	2935	2935	0
224	20240102	155500	166976460	2935	2935	2935	2935	0
225	20240102	155400	166976460	2935	2935	2935	2935	0
226	20240102	155300	166976460	2935	2935	2935	2935	0
227	20240102	155200	166976460	2935	2935	2935	2935	0
228	20240102	155100	166976460	2935	2935	2935	2935	0
229	20240102	155000	166976460	2935	2935	2935	2935	0
230	20240102	154900	166976460	2935	2935	2935	2935	0
231	20240102	154800	166976460	2935	2935	2935	2935	0
232	20240102	154700	166976460	2935	2935	2935	2935	0
233	20240102	154600	166976460	2935	2935	2935	2935	0
234	20240102	154500	166976460	2935	2935	2935	2935	0
235	20240102	154400	166976460	2935	2935	2935	2935	0
236	20240102	154300	166976460	2935	2935	2935	2935	0
237	20240102	154200	166976460	2935	2935	2935	2935	0
238	20240102	154100	166976460	2935	2935	2935	2935	0
239	20240102	154000	166976460	2935	2935	2935	2935	0
240	20240102	153900	166976460	2935	2935	2935	2935	0
241	20240102	153800	166976460	2935	2935	2935	2935	0
242	20240102	153700	166976460	2935	2935	2935	2935	905
243	20240102	153600	166976460	2935	2935	2935	2935	0
244	20240102	153500	166976460	2935	2935	2935	2935	0
245	20240102	153400	166976460	2935	2935	2935	2935	0
246	20240102	153300	166976460	2935	2935	2935	2935	0
247	20240102	153200	166976460	2935	2935	2935	2935	0
248	20240102	153100	166976460	2935	2935	2935	2935	0
249	20240102	153000	166976460	2935	2935	2935	2935	905
250	20240102	152900	164320285	2945	2945	2945	2945	0
251	20240102	152800	164320285	2945	2945	2945	2945	0
252	20240102	152700	164320285	2945	2945	2945	2945	0
253	20240102	152600	164320285	2945	2945	2945	2945	0
254	20240102	152500	164320285	2945	2945	2945	2945	0
255	20240102	152400	164320285	2945	2945	2945	2945	0
256	20240102	152300	164320285	2945	2945	2945	2945	0
257	20240102	152200	164320285	2945	2945	2945	2945	0
258	20240102	152100	164320285	2945	2945	2945	2945	0
259	20240102	152000	164320285	2945	2945	2945	2945	0
260	20240102	151900	164320285	2945	2945	2945	2945	153
261	20240102	151800	163869700	2945	2945	2945	2945	1157
262	20240102	151700	160462335	2940	2940	2940	2940	15
263	20240102	151600	160418235	2945	2945	2945	2945	0
264	20240102	151500	160418235	2945	2945	2945	2945	1500
265	20240102	151400	156000735	2930	2930	2930	2930	0
266	20240102	151300	156000735	2930	2930	2930	2930	0
267	20240102	151200	156000735	2930	2930	2930	2930	0
268	20240102	151100	156000735	2930	2935	2935	2930	342
269	20240102	151000	154996970	2950	2940	2950	2930	1801
270	20240102	150900	149701410	2940	2940	2940	2940	0
271	20240102	150800	149701410	2940	2940	2940	2940	0
272	20240102	150700	149701410	2940	2940	2940	2940	0
273	20240102	150600	149701410	2940	2950	2950	2940	1003
274	20240102	150500	146752560	2950	2950	2950	2950	0
275	20240102	150400	146752560	2950	2950	2950	2950	0
276	20240102	150300	146752560	2950	2950	2950	2950	0
277	20240102	150200	146752560	2950	2950	2950	2950	0
278	20240102	150100	146752560	2950	2950	2950	2950	11
279	20240102	150000	146720110	2945	2945	2945	2945	118
280	20240102	145900	146372600	2945	2945	2945	2945	0
281	20240102	145800	146372600	2945	2945	2945	2945	0
282	20240102	145700	146372600	2945	2945	2945	2945	0
283	20240102	145600	146372600	2945	2945	2945	2945	0
284	20240102	145500	146372600	2945	2945	2945	2945	0
285	20240102	145400	146372600	2945	2945	2945	2945	15
286	20240102	145300	146328425	2945	2945	2945	2945	10
287	20240102	145200	146298975	2945	2945	2945	2945	0
288	20240102	145100	146298975	2945	2945	2945	2945	0
289	20240102	145000	146298975	2945	2940	2945	2940	5243
290	20240102	144900	130859555	2940	2940	2940	2940	0
291	20240102	144800	130859555	2940	2940	2940	2940	0
292	20240102	144700	130859555	2940	2940	2940	2940	150
293	20240102	144600	130418555	2940	2940	2940	2940	55
294	20240102	144500	130256855	2940	2940	2940	2940	2
295	20240102	144400	130250975	2930	2930	2930	2930	0
296	20240102	144300	130250975	2930	2930	2930	2930	0
297	20240102	144200	130250975	2930	2930	2930	2930	0
298	20240102	144100	130250975	2930	2930	2930	2930	1
299	20240102	144000	130248045	2930	2930	2930	2930	0
300	20240102	143900	130248045	2930	2930	2930	2930	50
301	20240102	143800	130101545	2925	2925	2925	2925	0
302	20240102	143700	130101545	2925	2925	2925	2925	0
303	20240102	143600	130101545	2925	2925	2925	2925	0
304	20240102	143500	130101545	2925	2925	2925	2925	50
305	20240102	143400	129955295	2925	2925	2925	2925	1
306	20240102	143300	129952370	2935	2935	2935	2935	540
307	20240102	143200	128367470	2935	2935	2935	2935	0
308	20240102	143100	128367470	2935	2935	2935	2935	0
309	20240102	143000	128367470	2935	2935	2935	2935	113
310	20240102	142900	128035815	2925	2925	2925	2925	0
311	20240102	142800	128035815	2925	2925	2925	2925	50
312	20240102	142700	127889565	2925	2925	2925	2925	0
313	20240102	142600	127889565	2925	2925	2925	2925	0
314	20240102	142500	127889565	2925	2930	2930	2915	3565
315	20240102	142400	117474725	2940	2940	2940	2940	0
316	20240102	142300	117474725	2940	2940	2940	2940	0
317	20240102	142200	117474725	2940	2940	2940	2940	0
318	20240102	142100	117474725	2940	2940	2940	2940	0
319	20240102	142000	117474725	2940	2940	2940	2940	83
320	20240102	141900	117230705	2935	2935	2935	2935	0
321	20240102	141800	117230705	2935	2935	2935	2935	1553
322	20240102	141700	112672650	2930	2930	2930	2930	0
323	20240102	141600	112672650	2930	2930	2930	2930	0
324	20240102	141500	112672650	2930	2930	2930	2930	2
325	20240102	141400	112666790	2930	2930	2930	2930	0
326	20240102	141300	112666790	2930	2930	2930	2930	0
327	20240102	141200	112666790	2930	2930	2930	2930	647
328	20240102	141100	110771080	2930	2930	2930	2930	0
329	20240102	141000	110771080	2930	2930	2930	2930	0
330	20240102	140900	110771080	2930	2930	2930	2930	0
331	20240102	140800	110771080	2930	2930	2930	2930	0
332	20240102	140700	110771080	2930	2930	2930	2930	73
333	20240102	140600	110557190	2935	2935	2935	2935	170
334	20240102	140500	110058240	2935	2935	2935	2935	0
335	20240102	140400	110058240	2935	2935	2935	2935	0
336	20240102	140300	110058240	2935	2935	2935	2935	0
337	20240102	140200	110058240	2935	2935	2935	2935	0
338	20240102	140100	110058240	2935	2935	2935	2935	0
339	20240102	140000	110058240	2935	2935	2935	2935	0
340	20240102	135900	110058240	2935	2935	2935	2935	1
341	20240102	135800	110055305	2920	2920	2920	2920	0
342	20240102	135700	110055305	2920	2920	2920	2920	0
343	20240102	135600	110055305	2920	2920	2920	2920	0
344	20240102	135500	110055305	2920	2920	2920	2920	0
345	20240102	135400	110055305	2920	2935	2935	2920	145
346	20240102	135300	109631600	2940	2940	2940	2940	0
347	20240102	135200	109631600	2940	2940	2940	2940	0
348	20240102	135100	109631600	2940	2940	2940	2940	0
349	20240102	135000	109631600	2940	2940	2940	2940	0
350	20240102	134900	109631600	2940	2940	2940	2940	0
351	20240102	134800	109631600	2940	2940	2940	2940	0
352	20240102	134700	109631600	2940	2940	2940	2940	0
353	20240102	134600	109631600	2940	2940	2940	2940	0
354	20240102	134500	109631600	2940	2940	2940	2940	0
355	20240102	134400	109631600	2940	2940	2940	2940	0
356	20240102	134300	109631600	2940	2940	2940	2940	0
357	20240102	134200	109631600	2940	2940	2940	2940	0
358	20240102	134100	109631600	2940	2940	2940	2940	1
359	20240102	134000	109628660	2940	2940	2940	2940	0
360	20240102	133900	109628660	2940	2940	2940	2940	0
361	20240102	133800	109628660	2940	2940	2940	2940	0
362	20240102	133700	109628660	2940	2940	2940	2940	0
363	20240102	133600	109628660	2940	2940	2940	2940	0
364	20240102	133500	109628660	2940	2940	2940	2940	0
365	20240102	133400	109628660	2940	2940	2940	2940	0
366	20240102	133300	109628660	2940	2940	2940	2940	0
367	20240102	133200	109628660	2940	2940	2940	2940	0
368	20240102	133100	109628660	2940	2940	2940	2940	0
369	20240102	133000	109628660	2940	2940	2940	2940	0
370	20240102	132900	109628660	2940	2940	2940	2940	0
371	20240102	132800	109628660	2940	2940	2940	2940	1
372	20240102	132700	109625720	2930	2930	2930	2930	0
373	20240102	132600	109625720	2930	2930	2930	2930	0
374	20240102	132500	109625720	2930	2930	2930	2930	0
375	20240102	132400	109625720	2930	2930	2930	2930	0
376	20240102	132300	109625720	2930	2935	2935	2910	5342
377	20240102	132200	94027740	2940	2940	2940	2940	1
378	20240102	132100	94024800	2940	2940	2940	2940	341
379	20240102	132000	93022260	2925	2940	2940	2925	3000
380	20240102	131900	84217610	2940	2940	2940	2940	0
381	20240102	131800	84217610	2940	2940	2940	2940	5
382	20240102	131700	84202910	2945	2945	2945	2945	0
383	20240102	131600	84202910	2945	2945	2945	2945	829
384	20240102	131500	81761505	2940	2940	2940	2940	0
385	20240102	131400	81761505	2940	2940	2940	2940	0
386	20240102	131300	81761505	2940	2940	2940	2940	64
387	20240102	131200	81573345	2940	2940	2940	2940	487
388	20240102	131100	80141565	2940	2940	2940	2940	0
389	20240102	131000	80141565	2940	2940	2940	2940	0
390	20240102	130900	80141565	2940	2940	2940	2940	113
391	20240102	130800	79809345	2940	2940	2940	2940	0
392	20240102	130700	79809345	2940	2940	2940	2940	110
393	20240102	130600	79485945	2940	2940	2940	2940	127
394	20240102	130500	79112565	2945	2945	2945	2945	0
395	20240102	130400	79112565	2945	2945	2945	2945	0
396	20240102	130300	79112565	2945	2945	2945	2945	0
397	20240102	130200	79112565	2945	2945	2945	2945	0
398	20240102	130100	79112565	2945	2945	2945	2945	0
399	20240102	130000	79112565	2945	2945	2945	2945	0
400	20240102	125900	79112565	2945	2945	2945	2945	0
401	20240102	125800	79112565	2945	2945	2945	2945	0
402	20240102	125700	79112565	2945	2945	2945	2945	0
403	20240102	125600	79112565	2945	2945	2945	2945	107
404	20240102	125500	78797450	2940	2940	2940	2940	0
405	20240102	125400	78797450	2940	2940	2940	2940	0
406	20240102	125300	78797450	2940	2940	2940	2940	230
407	20240102	125200	78121250	2940	2940	2940	2940	620
408	20240102	125100	76298450	2940	2940	2940	2940	0
409	20240102	125000	76298450	2940	2940	2940	2940	0
410	20240102	124900	76298450	2940	2940	2940	2940	23
411	20240102	124800	76230830	2945	2945	2945	2945	0
412	20240102	124700	76230830	2945	2945	2945	2945	41
413	20240102	124600	76110085	2940	2940	2940	2940	15
414	20240102	124500	76065985	2940	2940	2940	2940	0
415	20240102	124400	76065985	2940	2940	2940	2940	0
416	20240102	124300	76065985	2940	2940	2940	2940	0
417	20240102	124200	76065985	2940	2940	2940	2940	0
418	20240102	124100	76065985	2940	2940	2940	2940	3
419	20240102	124000	76057165	2940	2940	2940	2940	1
420	20240102	123900	76054225	2940	2940	2940	2940	1
421	20240102	123800	76051285	2945	2945	2945	2945	23
422	20240102	123700	75983550	2940	2940	2940	2940	0
423	20240102	123600	75983550	2940	2940	2940	2940	0
424	20240102	123500	75983550	2940	2940	2940	2940	0
425	20240102	123400	75983550	2940	2940	2940	2940	3979
426	20240102	123300	64285290	2940	2940	2940	2940	0
427	20240102	123200	64285290	2940	2940	2940	2940	1
428	20240102	123100	64282350	2940	2940	2940	2940	0
429	20240102	123000	64282350	2940	2940	2940	2940	0
430	20240102	122900	64282350	2940	2940	2940	2940	2
431	20240102	122800	64276470	2940	2940	2940	2940	0
432	20240102	122700	64276470	2940	2940	2940	2940	0
433	20240102	122600	64276470	2940	2940	2940	2940	0
434	20240102	122500	64276470	2940	2940	2940	2940	0
435	20240102	122400	64276470	2940	2940	2940	2940	0
436	20240102	122300	64276470	2940	2940	2940	2940	0
437	20240102	122200	64276470	2940	2940	2940	2940	0
438	20240102	122100	64276470	2940	2940	2940	2940	0
439	20240102	122000	64276470	2940	2940	2940	2940	159
440	20240102	121900	63809010	2945	2945	2945	2945	0
441	20240102	121800	63809010	2945	2945	2945	2945	360
442	20240102	121700	62748810	2950	2950	2950	2950	0
443	20240102	121600	62748810	2950	2950	2950	2950	0
444	20240102	121500	62748810	2950	2945	2950	2945	3
445	20240102	121400	62739970	2950	2950	2950	2950	0
446	20240102	121300	62739970	2950	2950	2950	2950	0
447	20240102	121200	62739970	2950	2950	2950	2950	0
448	20240102	121100	62739970	2950	2950	2950	2950	0
449	20240102	121000	62739970	2950	2950	2950	2950	0
450	20240102	120900	62739970	2950	2950	2950	2950	0
451	20240102	120800	62739970	2950	2950	2950	2950	0
452	20240102	120700	62739970	2950	2950	2950	2950	0
453	20240102	120600	62739970	2950	2950	2950	2950	4
454	20240102	120500	62728170	2950	2950	2950	2950	1
455	20240102	120400	62725220	2945	2945	2945	2945	0
456	20240102	120300	62725220	2945	2945	2945	2945	0
457	20240102	120200	62725220	2945	2945	2945	2945	0
458	20240102	120100	62725220	2945	2945	2945	2945	0
459	20240102	120000	62725220	2945	2945	2945	2945	0
460	20240102	115900	62725220	2945	2945	2945	2945	1000
461	20240102	115800	59780220	2950	2950	2950	2950	7
462	20240102	115700	59759570	2960	2960	2960	2960	0
463	20240102	115600	59759570	2960	2960	2960	2960	0
464	20240102	115500	59759570	2960	2960	2960	2960	0
465	20240102	115400	59759570	2960	2960	2960	2960	0
466	20240102	115300	59759570	2960	2960	2960	2960	0
467	20240102	115200	59759570	2960	2960	2960	2960	0
468	20240102	115100	59759570	2960	2960	2960	2960	1
469	20240102	115000	59756610	2950	2950	2950	2950	0
470	20240102	114900	59756610	2950	2950	2950	2950	0
471	20240102	114800	59756610	2950	2950	2950	2950	0
472	20240102	114700	59756610	2950	2950	2950	2950	871
473	20240102	114600	57187160	2945	2945	2945	2945	111
474	20240102	114500	56860265	2945	2940	2945	2940	417
475	20240102	114400	55632205	2940	2940	2940	2940	0
476	20240102	114300	55632205	2940	2930	2940	2930	991
477	20240102	114200	52725165	2930	2930	2930	2930	0
478	20240102	114100	52725165	2930	2930	2930	2930	0
479	20240102	114000	52725165	2930	2930	2930	2930	0
480	20240102	113900	52725165	2930	2930	2930	2930	0
481	20240102	113800	52725165	2930	2930	2930	2930	0
482	20240102	113700	52725165	2930	2935	2935	2930	341
483	20240102	113600	51725410	2945	2945	2945	2945	500
484	20240102	113500	50252910	2945	2945	2945	2945	263
485	20240102	113400	49478375	2945	2945	2945	2945	138
486	20240102	113300	49071965	2950	2950	2950	2950	0
487	20240102	113200	49071965	2950	2950	2950	2950	0
488	20240102	113100	49071965	2950	2950	2950	2950	0
489	20240102	113000	49071965	2950	2950	2950	2950	0
490	20240102	112900	49071965	2950	2950	2950	2950	0
491	20240102	112800	49071965	2950	2950	2950	2950	4
492	20240102	112700	49060165	2945	2945	2945	2945	0
493	20240102	112600	49060165	2945	2945	2945	2945	0
494	20240102	112500	49060165	2945	2945	2945	2945	0
495	20240102	112400	49060165	2945	2945	2945	2945	10
496	20240102	112300	49030715	2945	2945	2945	2945	0
497	20240102	112200	49030715	2945	2945	2945	2945	0
498	20240102	112100	49030715	2945	2945	2945	2945	10
499	20240102	112000	49001265	2950	2950	2950	2950	294
500	20240102	111900	48133965	2950	2950	2950	2950	0
501	20240102	111800	48133965	2950	2950	2950	2950	0
502	20240102	111700	48133965	2950	2940	2950	2940	527
503	20240102	111600	46582000	2940	2935	2940	2935	3433
504	20240102	111500	36504020	2935	2935	2935	2935	77
505	20240102	111400	36278025	2935	2935	2935	2935	243
506	20240102	111300	35564820	2940	2940	2940	2940	0
507	20240102	111200	35564820	2940	2940	2940	2940	0
508	20240102	111100	35564820	2940	2940	2940	2940	10
509	20240102	111000	35535420	2935	2935	2935	2935	0
510	20240102	110900	35535420	2935	2935	2935	2935	0
511	20240102	110800	35535420	2935	2935	2935	2935	299
512	20240102	110700	34657855	2935	2935	2935	2935	782
513	20240102	110600	32362685	2930	2930	2930	2930	2000
514	20240102	110500	26502685	2935	2935	2935	2935	0
515	20240102	110400	26502685	2935	2935	2935	2935	0
516	20240102	110300	26502685	2935	2935	2935	2935	0
517	20240102	110200	26502685	2935	2935	2935	2935	20
518	20240102	110100	26443985	2935	2935	2935	2935	0
519	20240102	110000	26443985	2935	2935	2935	2935	100
520	20240102	105900	26150485	2935	2935	2935	2935	110
521	20240102	105800	25827635	2930	2935	2935	2930	22
522	20240102	105700	25763080	2935	2935	2935	2935	320
523	20240102	105600	24823880	2930	2930	2930	2930	5
524	20240102	105500	24809230	2930	2930	2930	2930	79
525	20240102	105400	24577760	2930	2930	2930	2930	0
526	20240102	105300	24577760	2930	2920	2930	2920	2250
527	20240102	105200	17991840	2925	2925	2925	2925	0
528	20240102	105100	17991840	2925	2925	2925	2925	73
529	20240102	105000	17778315	2925	2925	2925	2925	150
530	20240102	104900	17339565	2925	2920	2925	2920	3
531	20240102	104800	17330800	2920	2925	2925	2920	20
532	20240102	104700	17272345	2915	2920	2920	2915	403
533	20240102	104600	16095600	2920	2920	2920	2920	10
534	20240102	104500	16066400	2915	2915	2915	2915	0
535	20240102	104400	16066400	2915	2915	2915	2915	0
536	20240102	104300	16066400	2915	2915	2915	2915	118
537	20240102	104200	15722430	2925	2925	2925	2925	0
538	20240102	104100	15722430	2925	2925	2925	2925	0
539	20240102	104000	15722430	2925	2925	2925	2925	0
540	20240102	103900	15722430	2925	2925	2925	2925	0
541	20240102	103800	15722430	2925	2925	2925	2925	0
542	20240102	103700	15722430	2925	2925	2925	2925	0
543	20240102	103600	15722430	2925	2925	2925	2925	0
544	20240102	103500	15722430	2925	2925	2925	2925	5
545	20240102	103400	15707805	2920	2920	2920	2920	0
546	20240102	103300	15707805	2920	2920	2920	2920	36
547	20240102	103200	15602685	2920	2920	2920	2920	4
548	20240102	103100	15591005	2915	2915	2915	2915	0
549	20240102	103000	15591005	2915	2915	2915	2915	0
550	20240102	102900	15591005	2915	2915	2915	2915	0
551	20240102	102800	15591005	2915	2915	2915	2915	0
552	20240102	102700	15591005	2915	2915	2915	2915	0
553	20240102	102600	15591005	2915	2915	2915	2915	0
554	20240102	102500	15591005	2915	2915	2915	2905	97
555	20240102	102400	15308400	2915	2915	2915	2915	1
556	20240102	102300	15305485	2920	2920	2920	2920	150
557	20240102	102200	14867485	2920	2920	2920	2920	40
558	20240102	102100	14750685	2920	2920	2920	2920	40
559	20240102	102000	14633885	2920	2920	2920	2920	1
560	20240102	101900	14630965	2915	2915	2915	2915	25
561	20240102	101800	14558090	2915	2915	2915	2915	11
562	20240102	101700	14526025	2915	2915	2915	2915	20
563	20240102	101600	14467725	2915	2905	2915	2905	328
564	20240102	101500	13514605	2910	2910	2910	2910	0
565	20240102	101400	13514605	2910	2910	2910	2910	0
566	20240102	101300	13514605	2910	2915	2930	2910	17
567	20240102	101200	13464850	2910	2910	2910	2910	386
568	20240102	101100	12341590	2920	2920	2920	2920	66
569	20240102	101000	12148870	2930	2930	2930	2930	0
570	20240102	100900	12148870	2930	2930	2930	2930	0
571	20240102	100800	12148870	2930	2930	2930	2930	10
572	20240102	100700	12119570	2930	2930	2930	2930	2
573	20240102	100600	12113710	2935	2915	2935	2915	30
574	20240102	100500	12026160	2915	2915	2915	2905	1519
575	20240102	100400	7608565	2905	2935	2935	2905	1100
576	20240102	100300	4412610	2900	2900	2900	2900	0
577	20240102	100200	4412610	2900	2930	2930	2900	1501
578	20240102	100100	58730	2930	2935	2935	2930	5
579	20240102	100000	44060	2945	2935	2945	2935	15