KissMeData/067170/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	194200	36140130	4475	4475	4475	4475	241
3	20240102	194100	36140130	4475	4475	4475	4475	0
4	20240102	194000	36140130	4475	4475	4475	4475	0
5	20240102	193900	36140130	4475	4475	4475	4475	0
6	20240102	193800	36140130	4475	4475	4475	4475	0
7	20240102	193700	36140130	4475	4475	4475	4475	0
8	20240102	193600	36140130	4475	4475	4475	4475	0
9	20240102	193500	36140130	4475	4475	4475	4475	0
10	20240102	193400	36140130	4475	4475	4475	4475	0
11	20240102	193300	36140130	4475	4475	4475	4475	0
12	20240102	193200	36140130	4475	4475	4475	4475	0
13	20240102	193100	36140130	4475	4475	4475	4475	0
14	20240102	193000	36140130	4475	4475	4475	4475	0
15	20240102	192900	36140130	4475	4475	4475	4475	0
16	20240102	192800	36140130	4475	4475	4475	4475	0
17	20240102	192700	36140130	4475	4475	4475	4475	0
18	20240102	192600	36140130	4475	4475	4475	4475	0
19	20240102	192500	36140130	4475	4475	4475	4475	0
20	20240102	192400	36140130	4475	4475	4475	4475	0
21	20240102	192300	36140130	4475	4475	4475	4475	0
22	20240102	192200	36140130	4475	4475	4475	4475	0
23	20240102	192100	36140130	4475	4475	4475	4475	0
24	20240102	192000	36140130	4475	4475	4475	4475	0
25	20240102	191900	36140130	4475	4475	4475	4475	0
26	20240102	191800	36140130	4475	4475	4475	4475	0
27	20240102	191700	36140130	4475	4475	4475	4475	0
28	20240102	191600	36140130	4475	4475	4475	4475	0
29	20240102	191500	36140130	4475	4475	4475	4475	0
30	20240102	191400	36140130	4475	4475	4475	4475	0
31	20240102	191300	36140130	4475	4475	4475	4475	0
32	20240102	191200	36140130	4475	4475	4475	4475	241
33	20240102	191100	36140130	4475	4475	4475	4475	0
34	20240102	191000	36140130	4475	4475	4475	4475	0
35	20240102	190900	36140130	4475	4475	4475	4475	0
36	20240102	190800	36140130	4475	4475	4475	4475	0
37	20240102	190700	36140130	4475	4475	4475	4475	0
38	20240102	190600	36140130	4475	4475	4475	4475	0
39	20240102	190500	36140130	4475	4475	4475	4475	0
40	20240102	190400	36140130	4475	4475	4475	4475	0
41	20240102	190300	36140130	4475	4475	4475	4475	0
42	20240102	190200	36140130	4475	4475	4475	4475	0
43	20240102	190100	36140130	4475	4475	4475	4475	0
44	20240102	190000	36140130	4475	4475	4475	4475	0
45	20240102	185900	36140130	4475	4475	4475	4475	0
46	20240102	185800	36140130	4475	4475	4475	4475	0
47	20240102	185700	36140130	4475	4475	4475	4475	0
48	20240102	185600	36140130	4475	4475	4475	4475	0
49	20240102	185500	36140130	4475	4475	4475	4475	0
50	20240102	185400	36140130	4475	4475	4475	4475	0
51	20240102	185300	36140130	4475	4475	4475	4475	0
52	20240102	185200	36140130	4475	4475	4475	4475	0
53	20240102	185100	36140130	4475	4475	4475	4475	0
54	20240102	185000	36140130	4475	4475	4475	4475	0
55	20240102	184900	36140130	4475	4475	4475	4475	0
56	20240102	184800	36140130	4475	4475	4475	4475	0
57	20240102	184700	36140130	4475	4475	4475	4475	0
58	20240102	184600	36140130	4475	4475	4475	4475	0
59	20240102	184500	36140130	4475	4475	4475	4475	0
60	20240102	184400	36140130	4475	4475	4475	4475	0
61	20240102	184300	36140130	4475	4475	4475	4475	0
62	20240102	184200	36140130	4475	4475	4475	4475	241
63	20240102	184100	36140130	4475	4475	4475	4475	0
64	20240102	184000	36140130	4475	4475	4475	4475	0
65	20240102	183900	36140130	4475	4475	4475	4475	0
66	20240102	183800	36140130	4475	4475	4475	4475	0
67	20240102	183700	36140130	4475	4475	4475	4475	0
68	20240102	183600	36140130	4475	4475	4475	4475	0
69	20240102	183500	36140130	4475	4475	4475	4475	0
70	20240102	183400	36140130	4475	4475	4475	4475	0
71	20240102	183300	36140130	4475	4475	4475	4475	0
72	20240102	183200	36140130	4475	4475	4475	4475	0
73	20240102	183100	36140130	4475	4475	4475	4475	0
74	20240102	183000	36140130	4475	4475	4475	4475	0
75	20240102	182900	36140130	4475	4475	4475	4475	0
76	20240102	182800	36140130	4475	4475	4475	4475	0
77	20240102	182700	36140130	4475	4475	4475	4475	0
78	20240102	182600	36140130	4475	4475	4475	4475	0
79	20240102	182500	36140130	4475	4475	4475	4475	0
80	20240102	182400	36140130	4475	4475	4475	4475	0
81	20240102	182300	36140130	4475	4475	4475	4475	0
82	20240102	182200	36140130	4475	4475	4475	4475	0
83	20240102	182100	36140130	4475	4475	4475	4475	0
84	20240102	182000	36140130	4475	4475	4475	4475	0
85	20240102	181900	36140130	4475	4475	4475	4475	0
86	20240102	181800	36140130	4475	4475	4475	4475	0
87	20240102	181700	36140130	4475	4475	4475	4475	0
88	20240102	181600	36140130	4475	4475	4475	4475	0
89	20240102	181500	36140130	4475	4475	4475	4475	0
90	20240102	181400	36140130	4475	4475	4475	4475	0
91	20240102	181300	36140130	4475	4475	4475	4475	0
92	20240102	181200	36140130	4475	4475	4475	4475	241
93	20240102	181100	36140130	4475	4475	4475	4475	0
94	20240102	181000	36140130	4475	4475	4475	4475	0
95	20240102	180900	36140130	4475	4475	4475	4475	0
96	20240102	180800	36140130	4475	4475	4475	4475	0
97	20240102	180700	36140130	4475	4475	4475	4475	0
98	20240102	180600	36140130	4475	4475	4475	4475	0
99	20240102	180500	36140130	4475	4475	4475	4475	0
100	20240102	180400	36140130	4475	4475	4475	4475	0
101	20240102	180300	36140130	4475	4475	4475	4475	0
102	20240102	180200	36140130	4475	4475	4475	4475	0
103	20240102	180100	36140130	4475	4475	4475	4475	0
104	20240102	180000	36140130	4475	4475	4475	4475	0
105	20240102	175900	36140130	4475	4475	4475	4475	0
106	20240102	175800	36140130	4475	4475	4475	4475	0
107	20240102	175700	36140130	4475	4475	4475	4475	0
108	20240102	175600	36140130	4475	4475	4475	4475	0
109	20240102	175500	36140130	4475	4475	4475	4475	0
110	20240102	175400	36140130	4475	4475	4475	4475	0
111	20240102	175300	36140130	4475	4475	4475	4475	0
112	20240102	175200	36140130	4475	4475	4475	4475	0
113	20240102	175100	36140130	4475	4475	4475	4475	0
114	20240102	175000	36140130	4475	4475	4475	4475	0
115	20240102	174900	36140130	4475	4475	4475	4475	0
116	20240102	174800	36140130	4475	4475	4475	4475	0
117	20240102	174700	36140130	4475	4475	4475	4475	0
118	20240102	174600	36140130	4475	4475	4475	4475	0
119	20240102	174500	36140130	4475	4475	4475	4475	0
120	20240102	174400	36140130	4475	4475	4475	4475	0
121	20240102	174300	36140130	4475	4475	4475	4475	0
122	20240102	174200	36140130	4475	4475	4475	4475	241
123	20240102	174100	36140130	4475	4475	4475	4475	0
124	20240102	174000	36140130	4475	4475	4475	4475	0
125	20240102	173900	36140130	4475	4475	4475	4475	0
126	20240102	173800	36140130	4475	4475	4475	4475	0
127	20240102	173700	36140130	4475	4475	4475	4475	0
128	20240102	173600	36140130	4475	4475	4475	4475	0
129	20240102	173500	36140130	4475	4475	4475	4475	0
130	20240102	173400	36140130	4475	4475	4475	4475	0
131	20240102	173300	36140130	4475	4475	4475	4475	0
132	20240102	173200	36140130	4475	4475	4475	4475	0
133	20240102	173100	36140130	4475	4475	4475	4475	0
134	20240102	173000	36140130	4475	4475	4475	4475	0
135	20240102	172900	36140130	4475	4475	4475	4475	0
136	20240102	172800	36140130	4475	4475	4475	4475	0
137	20240102	172700	36140130	4475	4475	4475	4475	0
138	20240102	172600	36140130	4475	4475	4475	4475	0
139	20240102	172500	36140130	4475	4475	4475	4475	0
140	20240102	172400	36140130	4475	4475	4475	4475	0
141	20240102	172300	36140130	4475	4475	4475	4475	0
142	20240102	172200	36140130	4475	4475	4475	4475	0
143	20240102	172100	36140130	4475	4475	4475	4475	0
144	20240102	172000	36140130	4475	4475	4475	4475	0
145	20240102	171900	36140130	4475	4475	4475	4475	0
146	20240102	171800	36140130	4475	4475	4475	4475	0
147	20240102	171700	36140130	4475	4475	4475	4475	0
148	20240102	171600	36140130	4475	4475	4475	4475	0
149	20240102	171500	36140130	4475	4475	4475	4475	0
150	20240102	171400	36140130	4475	4475	4475	4475	0
151	20240102	171300	36140130	4475	4475	4475	4475	0
152	20240102	171200	36140130	4475	4475	4475	4475	241
153	20240102	171100	36140130	4475	4475	4475	4475	0
154	20240102	171000	36140130	4475	4475	4475	4475	0
155	20240102	170900	36140130	4475	4475	4475	4475	0
156	20240102	170800	36140130	4475	4475	4475	4475	0
157	20240102	170700	36140130	4475	4475	4475	4475	0
158	20240102	170600	36140130	4475	4475	4475	4475	0
159	20240102	170500	36140130	4475	4475	4475	4475	0
160	20240102	170400	36140130	4475	4475	4475	4475	0
161	20240102	170300	36140130	4475	4475	4475	4475	0
162	20240102	170200	36140130	4475	4475	4475	4475	0
163	20240102	170100	36140130	4475	4475	4475	4475	0
164	20240102	170000	36140130	4475	4475	4475	4475	0
165	20240102	165900	36140130	4475	4475	4475	4475	0
166	20240102	165800	36140130	4475	4475	4475	4475	0
167	20240102	165700	36140130	4475	4475	4475	4475	0
168	20240102	165600	36140130	4475	4475	4475	4475	0
169	20240102	165500	36140130	4475	4475	4475	4475	0
170	20240102	165400	36140130	4475	4475	4475	4475	0
171	20240102	165300	36140130	4475	4475	4475	4475	0
172	20240102	165200	36140130	4475	4475	4475	4475	0
173	20240102	165100	36140130	4475	4475	4475	4475	0
174	20240102	165000	36140130	4475	4475	4475	4475	0
175	20240102	164900	36140130	4475	4475	4475	4475	0
176	20240102	164800	36140130	4475	4475	4475	4475	0
177	20240102	164700	36140130	4475	4475	4475	4475	0
178	20240102	164600	36140130	4475	4475	4475	4475	0
179	20240102	164500	36140130	4475	4475	4475	4475	0
180	20240102	164400	36140130	4475	4475	4475	4475	0
181	20240102	164300	36140130	4475	4475	4475	4475	0
182	20240102	164200	36140130	4475	4475	4475	4475	241
183	20240102	164100	36140130	4475	4475	4475	4475	0
184	20240102	164000	36140130	4475	4475	4475	4475	0
185	20240102	163900	36140130	4475	4475	4475	4475	0
186	20240102	163800	36140130	4475	4475	4475	4475	0
187	20240102	163700	36140130	4475	4475	4475	4475	0
188	20240102	163600	36140130	4475	4475	4475	4475	0
189	20240102	163500	36140130	4475	4475	4475	4475	0
190	20240102	163400	36140130	4475	4475	4475	4475	0
191	20240102	163300	36140130	4475	4475	4475	4475	0
192	20240102	163200	36140130	4475	4475	4475	4475	0
193	20240102	163100	36140130	4475	4475	4475	4475	0
194	20240102	163000	36140130	4475	4475	4475	4475	0
195	20240102	162900	36140130	4475	4475	4475	4475	0
196	20240102	162800	36140130	4475	4475	4475	4475	0
197	20240102	162700	36140130	4475	4475	4475	4475	0
198	20240102	162600	36140130	4475	4475	4475	4475	0
199	20240102	162500	36140130	4475	4475	4475	4475	0
200	20240102	162400	36140130	4475	4475	4475	4475	0
201	20240102	162300	36140130	4475	4475	4475	4475	0
202	20240102	162200	36140130	4475	4475	4475	4475	0
203	20240102	162100	36140130	4475	4475	4475	4475	0
204	20240102	162000	36140130	4475	4475	4475	4475	0
205	20240102	161900	36140130	4475	4475	4475	4475	0
206	20240102	161800	36140130	4475	4475	4475	4475	0
207	20240102	161700	36140130	4475	4475	4475	4475	0
208	20240102	161600	36140130	4475	4475	4475	4475	0
209	20240102	161500	36140130	4475	4475	4475	4475	0
210	20240102	161400	36140130	4475	4475	4475	4475	0
211	20240102	161300	36140130	4475	4475	4475	4475	0
212	20240102	161200	36140130	4475	4475	4475	4475	241
213	20240102	161100	36140130	4475	4475	4475	4475	0
214	20240102	161000	36140130	4475	4475	4475	4475	0
215	20240102	160900	36140130	4475	4475	4475	4475	0
216	20240102	160800	36140130	4475	4475	4475	4475	0
217	20240102	160700	36140130	4475	4475	4475	4475	0
218	20240102	160600	36140130	4475	4475	4475	4475	0
219	20240102	160500	36140130	4475	4475	4475	4475	0
220	20240102	160400	36140130	4475	4475	4475	4475	0
221	20240102	160300	36140130	4475	4475	4475	4475	0
222	20240102	160200	36140130	4475	4475	4475	4475	0
223	20240102	160100	36140130	4475	4475	4475	4475	0
224	20240102	160000	36140130	4475	4475	4475	4475	0
225	20240102	155900	36140130	4475	4475	4475	4475	0
226	20240102	155800	36140130	4475	4475	4475	4475	0
227	20240102	155700	36140130	4475	4475	4475	4475	0
228	20240102	155600	36140130	4475	4475	4475	4475	0
229	20240102	155500	36140130	4475	4475	4475	4475	0
230	20240102	155400	36140130	4475	4475	4475	4475	0
231	20240102	155300	36140130	4475	4475	4475	4475	0
232	20240102	155200	36140130	4475	4475	4475	4475	0
233	20240102	155100	36140130	4475	4475	4475	4475	0
234	20240102	155000	36140130	4475	4475	4475	4475	0
235	20240102	154900	36140130	4475	4475	4475	4475	0
236	20240102	154800	36140130	4475	4475	4475	4475	0
237	20240102	154700	36140130	4475	4475	4475	4475	0
238	20240102	154600	36140130	4475	4475	4475	4475	0
239	20240102	154500	36140130	4475	4475	4475	4475	0
240	20240102	154400	36140130	4475	4475	4475	4475	0
241	20240102	154300	36140130	4475	4475	4475	4475	0
242	20240102	154200	36140130	4475	4475	4475	4475	241
243	20240102	154100	36140130	4475	4475	4475	4475	0
244	20240102	154000	36140130	4475	4475	4475	4475	0
245	20240102	153900	36140130	4475	4475	4475	4475	0
246	20240102	153800	36140130	4475	4475	4475	4475	0
247	20240102	153700	36140130	4475	4475	4475	4475	0
248	20240102	153600	36140130	4475	4475	4475	4475	0
249	20240102	153500	36140130	4475	4475	4475	4475	0
250	20240102	153400	36140130	4475	4475	4475	4475	0
251	20240102	153300	36140130	4475	4475	4475	4475	0
252	20240102	153200	36140130	4475	4475	4475	4475	0
253	20240102	153100	36140130	4475	4475	4475	4475	0
254	20240102	153000	36140130	4475	4475	4475	4475	241
255	20240102	152900	35061655	4485	4485	4485	4485	0
256	20240102	152800	35061655	4485	4485	4485	4485	0
257	20240102	152700	35061655	4485	4485	4485	4485	0
258	20240102	152600	35061655	4485	4485	4485	4485	0
259	20240102	152500	35061655	4485	4485	4485	4485	0
260	20240102	152400	35061655	4485	4485	4485	4485	0
261	20240102	152300	35061655	4485	4485	4485	4485	0
262	20240102	152200	35061655	4485	4485	4485	4485	0
263	20240102	152100	35061655	4485	4485	4485	4485	0
264	20240102	152000	35061655	4485	4485	4485	4485	0
265	20240102	151900	35061655	4485	4485	4485	4485	15
266	20240102	151800	34994380	4490	4490	4490	4490	0
267	20240102	151700	34994380	4490	4490	4490	4490	0
268	20240102	151600	34994380	4490	4490	4490	4490	9
269	20240102	151500	34953970	4485	4485	4485	4485	0
270	20240102	151400	34953970	4485	4485	4485	4485	0
271	20240102	151300	34953970	4485	4485	4485	4485	0
272	20240102	151200	34953970	4485	4485	4485	4485	0
273	20240102	151100	34953970	4485	4485	4485	4485	0
274	20240102	151000	34953970	4485	4485	4485	4485	1
275	20240102	150900	34949485	4490	4490	4490	4490	0
276	20240102	150800	34949485	4490	4490	4490	4490	0
277	20240102	150700	34949485	4490	4490	4490	4490	0
278	20240102	150600	34949485	4490	4490	4490	4490	0
279	20240102	150500	34949485	4490	4490	4490	4490	0
280	20240102	150400	34949485	4490	4490	4490	4490	1
281	20240102	150300	34944995	4485	4485	4485	4485	0
282	20240102	150200	34944995	4485	4485	4485	4485	0
283	20240102	150100	34944995	4485	4485	4485	4485	94
284	20240102	150000	34523405	4480	4485	4485	4480	134
285	20240102	145900	33922485	4485	4485	4485	4485	0
286	20240102	145800	33922485	4485	4480	4485	4475	264
287	20240102	145700	32739900	4485	4485	4485	4485	0
288	20240102	145600	32739900	4485	4485	4485	4485	70
289	20240102	145500	32425950	4480	4480	4480	4480	0
290	20240102	145400	32425950	4480	4480	4480	4480	0
291	20240102	145300	32425950	4480	4480	4480	4480	0
292	20240102	145200	32425950	4480	4480	4480	4480	0
293	20240102	145100	32425950	4480	4480	4480	4480	0
294	20240102	145000	32425950	4480	4480	4480	4480	0
295	20240102	144900	32425950	4480	4480	4480	4480	0
296	20240102	144800	32425950	4480	4480	4480	4480	0
297	20240102	144700	32425950	4480	4480	4480	4480	0
298	20240102	144600	32425950	4480	4480	4480	4480	0
299	20240102	144500	32425950	4480	4480	4480	4480	0
300	20240102	144400	32425950	4480	4480	4480	4480	0
301	20240102	144300	32425950	4480	4480	4480	4480	48
302	20240102	144200	32210910	4480	4480	4480	4480	0
303	20240102	144100	32210910	4480	4480	4480	4480	0
304	20240102	144000	32210910	4480	4480	4480	4480	0
305	20240102	143900	32210910	4480	4480	4480	4480	0
306	20240102	143800	32210910	4480	4480	4480	4480	0
307	20240102	143700	32210910	4480	4480	4480	4480	0
308	20240102	143600	32210910	4480	4480	4480	4480	0
309	20240102	143500	32210910	4480	4485	4485	4480	91
310	20240102	143400	31802820	4485	4485	4485	4485	0
311	20240102	143300	31802820	4485	4485	4485	4485	1
312	20240102	143200	31798335	4475	4475	4475	4475	0
313	20240102	143100	31798335	4475	4475	4475	4475	0
314	20240102	143000	31798335	4475	4475	4475	4475	0
315	20240102	142900	31798335	4475	4475	4475	4475	0
316	20240102	142800	31798335	4475	4475	4475	4475	0
317	20240102	142700	31798335	4475	4475	4475	4475	0
318	20240102	142600	31798335	4475	4475	4475	4475	0
319	20240102	142500	31798335	4475	4475	4475	4475	0
320	20240102	142400	31798335	4475	4475	4475	4475	0
321	20240102	142300	31798335	4475	4475	4475	4475	116
322	20240102	142200	31279235	4485	4485	4485	4485	0
323	20240102	142100	31279235	4485	4485	4485	4485	0
324	20240102	142000	31279235	4485	4485	4485	4485	0
325	20240102	141900	31279235	4485	4485	4485	4485	0
326	20240102	141800	31279235	4485	4485	4485	4485	0
327	20240102	141700	31279235	4485	4485	4485	4485	0
328	20240102	141600	31279235	4485	4485	4485	4485	7
329	20240102	141500	31247840	4485	4485	4485	4485	0
330	20240102	141400	31247840	4485	4485	4485	4485	2
331	20240102	141300	31238870	4485	4485	4485	4485	0
332	20240102	141200	31238870	4485	4485	4485	4485	0
333	20240102	141100	31238870	4485	4485	4485	4485	76
334	20240102	141000	30898010	4485	4485	4485	4485	0
335	20240102	140900	30898010	4485	4485	4485	4485	19
336	20240102	140800	30812795	4485	4485	4485	4485	12
337	20240102	140700	30758975	4485	4485	4485	4485	0
338	20240102	140600	30758975	4485	4485	4485	4485	0
339	20240102	140500	30758975	4485	4485	4485	4485	10
340	20240102	140400	30714125	4475	4485	4485	4475	44
341	20240102	140300	30517035	4480	4480	4480	4480	4
342	20240102	140200	30499115	4480	4480	4480	4480	0
343	20240102	140100	30499115	4480	4480	4480	4480	5
344	20240102	140000	30476715	4485	4485	4485	4485	0
345	20240102	135900	30476715	4485	4485	4485	4485	3
346	20240102	135800	30463260	4485	4485	4485	4485	0
347	20240102	135700	30463260	4485	4485	4485	4485	1
348	20240102	135600	30458775	4475	4475	4475	4475	0
349	20240102	135500	30458775	4475	4475	4475	4475	2
350	20240102	135400	30449825	4475	4475	4475	4475	0
351	20240102	135300	30449825	4475	4475	4475	4475	0
352	20240102	135200	30449825	4475	4475	4475	4475	0
353	20240102	135100	30449825	4475	4475	4475	4475	0
354	20240102	135000	30449825	4475	4475	4475	4475	0
355	20240102	134900	30449825	4475	4475	4475	4475	16
356	20240102	134800	30378225	4475	4475	4475	4475	0
357	20240102	134700	30378225	4475	4475	4475	4475	0
358	20240102	134600	30378225	4475	4475	4475	4475	0
359	20240102	134500	30378225	4475	4475	4475	4475	0
360	20240102	134400	30378225	4475	4475	4475	4475	0
361	20240102	134300	30378225	4475	4475	4475	4475	0
362	20240102	134200	30378225	4475	4475	4475	4475	0
363	20240102	134100	30378225	4475	4475	4475	4475	0
364	20240102	134000	30378225	4475	4475	4475	4475	0
365	20240102	133900	30378225	4475	4475	4475	4475	0
366	20240102	133800	30378225	4475	4475	4475	4475	0
367	20240102	133700	30378225	4475	4475	4475	4475	0
368	20240102	133600	30378225	4475	4475	4475	4475	0
369	20240102	133500	30378225	4475	4475	4475	4475	0
370	20240102	133400	30378225	4475	4485	4485	4475	56
371	20240102	133300	30127125	4485	4485	4485	4485	0
372	20240102	133200	30127125	4485	4485	4485	4485	0
373	20240102	133100	30127125	4485	4485	4485	4485	0
374	20240102	133000	30127125	4485	4485	4485	4485	0
375	20240102	132900	30127125	4485	4485	4485	4485	0
376	20240102	132800	30127125	4485	4485	4485	4485	0
377	20240102	132700	30127125	4485	4485	4485	4485	0
378	20240102	132600	30127125	4485	4485	4485	4485	0
379	20240102	132500	30127125	4485	4485	4485	4485	0
380	20240102	132400	30127125	4485	4485	4485	4485	0
381	20240102	132300	30127125	4485	4485	4485	4485	0
382	20240102	132200	30127125	4485	4485	4485	4485	0
383	20240102	132100	30127125	4485	4485	4485	4485	0
384	20240102	132000	30127125	4485	4485	4485	4485	0
385	20240102	131900	30127125	4485	4485	4485	4485	0
386	20240102	131800	30127125	4485	4485	4485	4485	0
387	20240102	131700	30127125	4485	4485	4485	4485	0
388	20240102	131600	30127125	4485	4485	4485	4485	0
389	20240102	131500	30127125	4485	4485	4485	4485	0
390	20240102	131400	30127125	4485	4485	4485	4485	0
391	20240102	131300	30127125	4485	4485	4485	4485	0
392	20240102	131200	30127125	4485	4485	4485	4485	0
393	20240102	131100	30127125	4485	4485	4485	4485	0
394	20240102	131000	30127125	4485	4485	4485	4485	0
395	20240102	130900	30127125	4485	4485	4485	4485	0
396	20240102	130800	30127125	4485	4485	4485	4485	1
397	20240102	130700	30122640	4480	4480	4480	4480	0
398	20240102	130600	30122640	4480	4480	4480	4475	67
399	20240102	130500	29822545	4480	4480	4480	4480	0
400	20240102	130400	29822545	4480	4480	4480	4480	0
401	20240102	130300	29822545	4480	4480	4480	4480	0
402	20240102	130200	29822545	4480	4480	4480	4480	0
403	20240102	130100	29822545	4480	4480	4480	4480	0
404	20240102	130000	29822545	4480	4480	4480	4480	0
405	20240102	125900	29822545	4480	4480	4480	4480	0
406	20240102	125800	29822545	4480	4480	4480	4480	0
407	20240102	125700	29822545	4480	4480	4480	4480	0
408	20240102	125600	29822545	4480	4480	4480	4480	0
409	20240102	125500	29822545	4480	4480	4480	4480	1
410	20240102	125400	29818065	4470	4470	4470	4470	0
411	20240102	125300	29818065	4470	4470	4470	4470	0
412	20240102	125200	29818065	4470	4470	4470	4470	0
413	20240102	125100	29818065	4470	4470	4470	4470	0
414	20240102	125000	29818065	4470	4470	4470	4470	0
415	20240102	124900	29818065	4470	4470	4470	4470	0
416	20240102	124800	29818065	4470	4470	4470	4470	0
417	20240102	124700	29818065	4470	4470	4470	4470	46
418	20240102	124600	29612445	4470	4470	4470	4470	0
419	20240102	124500	29612445	4470	4470	4470	4470	0
420	20240102	124400	29612445	4470	4470	4470	4470	0
421	20240102	124300	29612445	4470	4470	4470	4470	0
422	20240102	124200	29612445	4470	4470	4470	4470	0
423	20240102	124100	29612445	4470	4470	4470	4470	0
424	20240102	124000	29612445	4470	4480	4480	4470	1207
425	20240102	123900	24206155	4475	4475	4475	4475	0
426	20240102	123800	24206155	4475	4475	4475	4475	0
427	20240102	123700	24206155	4475	4475	4475	4475	0
428	20240102	123600	24206155	4475	4475	4475	4475	0
429	20240102	123500	24206155	4475	4475	4475	4470	13
430	20240102	123400	24148035	4480	4480	4480	4480	0
431	20240102	123300	24148035	4480	4480	4480	4480	0
432	20240102	123200	24148035	4480	4480	4480	4480	0
433	20240102	123100	24148035	4480	4480	4480	4480	100
434	20240102	123000	23700035	4480	4480	4480	4480	0
435	20240102	122900	23700035	4480	4480	4480	4480	0
436	20240102	122800	23700035	4480	4480	4480	4480	0
437	20240102	122700	23700035	4480	4480	4480	4480	0
438	20240102	122600	23700035	4480	4480	4480	4480	0
439	20240102	122500	23700035	4480	4480	4480	4480	0
440	20240102	122400	23700035	4480	4480	4480	4480	0
441	20240102	122300	23700035	4480	4480	4480	4480	0
442	20240102	122200	23700035	4480	4480	4480	4480	0
443	20240102	122100	23700035	4480	4480	4480	4480	1
444	20240102	122000	23695555	4480	4480	4480	4480	0
445	20240102	121900	23695555	4480	4480	4480	4480	0
446	20240102	121800	23695555	4480	4480	4480	4480	1
447	20240102	121700	23691075	4470	4470	4470	4470	0
448	20240102	121600	23691075	4470	4470	4470	4470	0
449	20240102	121500	23691075	4470	4470	4470	4470	0
450	20240102	121400	23691075	4470	4470	4470	4470	0
451	20240102	121300	23691075	4470	4470	4470	4470	0
452	20240102	121200	23691075	4470	4470	4470	4470	3
453	20240102	121100	23677665	4470	4470	4470	4470	0
454	20240102	121000	23677665	4470	4470	4470	4470	0
455	20240102	120900	23677665	4470	4470	4470	4470	0
456	20240102	120800	23677665	4470	4470	4470	4470	0
457	20240102	120700	23677665	4470	4470	4470	4470	0
458	20240102	120600	23677665	4470	4470	4470	4470	0
459	20240102	120500	23677665	4470	4470	4470	4470	0
460	20240102	120400	23677665	4470	4470	4470	4470	0
461	20240102	120300	23677665	4470	4465	4470	4465	105
462	20240102	120200	23208325	4470	4475	4475	4465	393
463	20240102	120100	21451135	4470	4470	4470	4470	0
464	20240102	120000	21451135	4470	4470	4470	4470	0
465	20240102	115900	21451135	4470	4475	4475	4470	441
466	20240102	115800	19477715	4475	4475	4475	4475	0
467	20240102	115700	19477715	4475	4475	4475	4475	0
468	20240102	115600	19477715	4475	4475	4475	4475	0
469	20240102	115500	19477715	4475	4475	4475	4475	1
470	20240102	115400	19473240	4475	4475	4475	4475	1
471	20240102	115300	19468765	4470	4470	4470	4470	0
472	20240102	115200	19468765	4470	4470	4470	4470	0
473	20240102	115100	19468765	4470	4470	4470	4470	0
474	20240102	115000	19468765	4470	4470	4470	4470	0
475	20240102	114900	19468765	4470	4470	4470	4470	23
476	20240102	114800	19365955	4470	4470	4470	4470	0
477	20240102	114700	19365955	4470	4470	4470	4470	1
478	20240102	114600	19361485	4475	4475	4475	4475	0
479	20240102	114500	19361485	4475	4475	4475	4475	1
480	20240102	114400	19357010	4465	4465	4465	4465	0
481	20240102	114300	19357010	4465	4465	4465	4465	0
482	20240102	114200	19357010	4465	4465	4470	4465	16
483	20240102	114100	19285560	4470	4475	4475	4470	5
484	20240102	114000	19263205	4475	4475	4475	4475	0
485	20240102	113900	19263205	4475	4475	4475	4475	0
486	20240102	113800	19263205	4475	4475	4475	4475	0
487	20240102	113700	19263205	4475	4475	4475	4475	0
488	20240102	113600	19263205	4475	4475	4475	4475	0
489	20240102	113500	19263205	4475	4475	4475	4475	0
490	20240102	113400	19263205	4475	4475	4475	4475	0
491	20240102	113300	19263205	4475	4475	4475	4475	0
492	20240102	113200	19263205	4475	4475	4475	4475	0
493	20240102	113100	19263205	4475	4475	4475	4475	0
494	20240102	113000	19263205	4475	4475	4475	4475	0
495	20240102	112900	19263205	4475	4475	4475	4475	1
496	20240102	112800	19258730	4475	4475	4475	4475	1
497	20240102	112700	19254255	4475	4475	4475	4475	5
498	20240102	112600	19231880	4480	4480	4480	4480	1
499	20240102	112500	19227400	4480	4480	4480	4480	0
500	20240102	112400	19227400	4480	4485	4485	4480	1002
501	20240102	112300	14733440	4485	4485	4485	4485	0
502	20240102	112200	14733440	4485	4485	4485	4485	0
503	20240102	112100	14733440	4485	4485	4485	4485	1
504	20240102	112000	14728955	4455	4455	4455	4455	0
505	20240102	111900	14728955	4455	4460	4460	4455	37
506	20240102	111800	14563960	4460	4460	4460	4455	171
507	20240102	111700	13801425	4460	4460	4460	4455	288
508	20240102	111600	12517505	4460	4460	4460	4460	0
509	20240102	111500	12517505	4460	4460	4460	4460	53
510	20240102	111400	12281125	4460	4460	4460	4460	26
511	20240102	111300	12165165	4460	4460	4460	4460	0
512	20240102	111200	12165165	4460	4460	4460	4460	0
513	20240102	111100	12165165	4460	4460	4460	4460	0
514	20240102	111000	12165165	4460	4460	4460	4460	0
515	20240102	110900	12165165	4460	4460	4460	4460	0
516	20240102	110800	12165165	4460	4485	4485	4460	259
517	20240102	110700	11007115	4485	4485	4485	4485	0
518	20240102	110600	11007115	4485	4485	4485	4485	0
519	20240102	110500	11007115	4485	4485	4485	4485	0
520	20240102	110400	11007115	4485	4485	4485	4485	0
521	20240102	110300	11007115	4485	4485	4485	4485	3
522	20240102	110200	10993660	4485	4485	4485	4485	0
523	20240102	110100	10993660	4485	4485	4485	4485	0
524	20240102	110000	10993660	4485	4495	4495	4485	7
525	20240102	105900	10962255	4495	4495	4495	4495	0
526	20240102	105800	10962255	4495	4495	4495	4495	0
527	20240102	105700	10962255	4495	4495	4495	4495	1
528	20240102	105600	10957760	4485	4485	4485	4485	0
529	20240102	105500	10957760	4485	4485	4485	4485	4
530	20240102	105400	10939820	4485	4485	4485	4485	0
531	20240102	105300	10939820	4485	4485	4485	4485	5
532	20240102	105200	10917395	4485	4485	4485	4485	0
533	20240102	105100	10917395	4485	4485	4485	4485	0
534	20240102	105000	10917395	4485	4485	4485	4485	1
535	20240102	104900	10912910	4485	4485	4485	4485	2
536	20240102	104800	10903940	4485	4480	4485	4480	4
537	20240102	104700	10886010	4480	4480	4480	4480	225
538	20240102	104600	9878010	4470	4470	4470	4470	14
539	20240102	104500	9815430	4480	4480	4480	4480	2
540	20240102	104400	9806470	4470	4470	4470	4470	0
541	20240102	104300	9806470	4470	4470	4470	4470	7
542	20240102	104200	9775180	4480	4480	4480	4480	11
543	20240102	104100	9725900	4470	4470	4470	4470	0
544	20240102	104000	9725900	4470	4470	4470	4470	14
545	20240102	103900	9663320	4480	4480	4480	4480	1
546	20240102	103800	9658840	4480	4480	4480	4470	395
547	20240102	103700	7890910	4470	4470	4470	4470	430
548	20240102	103600	5968810	4475	4475	4475	4475	1
549	20240102	103500	5964335	4475	4470	4475	4470	9
550	20240102	103400	5924065	4470	4470	4470	4470	1
551	20240102	103300	5919595	4470	4470	4470	4470	56
552	20240102	103200	5669275	4470	4470	4470	4470	20
553	20240102	103100	5579875	4475	4475	4475	4475	0
554	20240102	103000	5579875	4475	4475	4475	4475	0
555	20240102	102900	5579875	4475	4475	4475	4475	0
556	20240102	102800	5579875	4475	4475	4475	4475	1
557	20240102	102700	5575400	4470	4470	4470	4470	33
558	20240102	102600	5427890	4470	4470	4470	4470	0
559	20240102	102500	5427890	4470	4475	4475	4470	100
560	20240102	102400	4980715	4475	4475	4475	4475	0
561	20240102	102300	4980715	4475	4475	4475	4475	0
562	20240102	102200	4980715	4475	4475	4475	4475	0
563	20240102	102100	4980715	4475	4475	4475	4475	16
564	20240102	102000	4909115	4475	4475	4475	4470	155
565	20240102	101900	4216005	4475	4475	4475	4475	0
566	20240102	101800	4216005	4475	4475	4475	4475	68
567	20240102	101700	3911705	4470	4470	4470	4470	5
568	20240102	101600	3889355	4470	4470	4470	4470	4
569	20240102	101500	3871475	4475	4475	4475	4475	0
570	20240102	101400	3871475	4475	4475	4475	4475	0
571	20240102	101300	3871475	4475	4475	4475	4475	173
572	20240102	101200	3097300	4480	4480	4480	4480	0
573	20240102	101100	3097300	4480	4480	4480	4480	0
574	20240102	101000	3097300	4480	4480	4480	4480	45
575	20240102	100900	2895700	4480	4480	4480	4480	0
576	20240102	100800	2895700	4480	4480	4480	4475	167
577	20240102	100700	2147780	4490	4490	4490	4490	0
578	20240102	100600	2147780	4490	4490	4490	4490	0
579	20240102	100500	2147780	4490	4490	4490	4490	0
580	20240102	100400	2147780	4490	4485	4490	4485	240
581	20240102	100300	1071070	4485	4485	4485	4485	11
582	20240102	100200	1021735	4485	4480	4485	4480	78
583	20240102	100100	671955	4480	4475	4480	4475	88
584	20240102	100000	277740	4475	4480	4480	4475	62