KissMeData/025890/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	190800	134719355	2980	2980	2980	2980	192
3	20240102	190700	134719355	2980	2980	2980	2980	0
4	20240102	190600	134719355	2980	2980	2980	2980	0
5	20240102	190500	134719355	2980	2980	2980	2980	0
6	20240102	190400	134719355	2980	2980	2980	2980	0
7	20240102	190300	134719355	2980	2980	2980	2980	0
8	20240102	190200	134719355	2980	2980	2980	2980	0
9	20240102	190100	134719355	2980	2980	2980	2980	0
10	20240102	190000	134719355	2980	2980	2980	2980	0
11	20240102	185900	134719355	2980	2980	2980	2980	0
12	20240102	185800	134719355	2980	2980	2980	2980	0
13	20240102	185700	134719355	2980	2980	2980	2980	0
14	20240102	185600	134719355	2980	2980	2980	2980	0
15	20240102	185500	134719355	2980	2980	2980	2980	0
16	20240102	185400	134719355	2980	2980	2980	2980	0
17	20240102	185300	134719355	2980	2980	2980	2980	0
18	20240102	185200	134719355	2980	2980	2980	2980	0
19	20240102	185100	134719355	2980	2980	2980	2980	0
20	20240102	185000	134719355	2980	2980	2980	2980	0
21	20240102	184900	134719355	2980	2980	2980	2980	0
22	20240102	184800	134719355	2980	2980	2980	2980	0
23	20240102	184700	134719355	2980	2980	2980	2980	0
24	20240102	184600	134719355	2980	2980	2980	2980	0
25	20240102	184500	134719355	2980	2980	2980	2980	0
26	20240102	184400	134719355	2980	2980	2980	2980	0
27	20240102	184300	134719355	2980	2980	2980	2980	0
28	20240102	184200	134719355	2980	2980	2980	2980	0
29	20240102	184100	134719355	2980	2980	2980	2980	0
30	20240102	184000	134719355	2980	2980	2980	2980	0
31	20240102	183900	134719355	2980	2980	2980	2980	0
32	20240102	183800	134719355	2980	2980	2980	2980	192
33	20240102	183700	134719355	2980	2980	2980	2980	0
34	20240102	183600	134719355	2980	2980	2980	2980	0
35	20240102	183500	134719355	2980	2980	2980	2980	0
36	20240102	183400	134719355	2980	2980	2980	2980	0
37	20240102	183300	134719355	2980	2980	2980	2980	0
38	20240102	183200	134719355	2980	2980	2980	2980	0
39	20240102	183100	134719355	2980	2980	2980	2980	0
40	20240102	183000	134719355	2980	2980	2980	2980	0
41	20240102	182900	134719355	2980	2980	2980	2980	0
42	20240102	182800	134719355	2980	2980	2980	2980	0
43	20240102	182700	134719355	2980	2980	2980	2980	0
44	20240102	182600	134719355	2980	2980	2980	2980	0
45	20240102	182500	134719355	2980	2980	2980	2980	0
46	20240102	182400	134719355	2980	2980	2980	2980	0
47	20240102	182300	134719355	2980	2980	2980	2980	0
48	20240102	182200	134719355	2980	2980	2980	2980	0
49	20240102	182100	134719355	2980	2980	2980	2980	0
50	20240102	182000	134719355	2980	2980	2980	2980	0
51	20240102	181900	134719355	2980	2980	2980	2980	0
52	20240102	181800	134719355	2980	2980	2980	2980	0
53	20240102	181700	134719355	2980	2980	2980	2980	0
54	20240102	181600	134719355	2980	2980	2980	2980	0
55	20240102	181500	134719355	2980	2980	2980	2980	0
56	20240102	181400	134719355	2980	2980	2980	2980	0
57	20240102	181300	134719355	2980	2980	2980	2980	0
58	20240102	181200	134719355	2980	2980	2980	2980	0
59	20240102	181100	134719355	2980	2980	2980	2980	0
60	20240102	181000	134719355	2980	2980	2980	2980	0
61	20240102	180900	134719355	2980	2980	2980	2980	0
62	20240102	180800	134719355	2980	2980	2980	2980	192
63	20240102	180700	134719355	2980	2980	2980	2980	0
64	20240102	180600	134719355	2980	2980	2980	2980	0
65	20240102	180500	134719355	2980	2980	2980	2980	0
66	20240102	180400	134719355	2980	2980	2980	2980	0
67	20240102	180300	134719355	2980	2980	2980	2980	0
68	20240102	180200	134719355	2980	2980	2980	2980	0
69	20240102	180100	134719355	2980	2980	2980	2980	0
70	20240102	180000	134719355	2980	2980	2980	2980	0
71	20240102	175900	134719355	2980	2980	2980	2980	0
72	20240102	175800	134719355	2980	2980	2980	2980	0
73	20240102	175700	134719355	2980	2980	2980	2980	0
74	20240102	175600	134719355	2980	2980	2980	2980	0
75	20240102	175500	134719355	2980	2980	2980	2980	0
76	20240102	175400	134719355	2980	2980	2980	2980	0
77	20240102	175300	134719355	2980	2980	2980	2980	0
78	20240102	175200	134719355	2980	2980	2980	2980	0
79	20240102	175100	134719355	2980	2980	2980	2980	0
80	20240102	175000	134719355	2980	2980	2980	2980	0
81	20240102	174900	134719355	2980	2980	2980	2980	0
82	20240102	174800	134719355	2980	2980	2980	2980	0
83	20240102	174700	134719355	2980	2980	2980	2980	0
84	20240102	174600	134719355	2980	2980	2980	2980	0
85	20240102	174500	134719355	2980	2980	2980	2980	0
86	20240102	174400	134719355	2980	2980	2980	2980	0
87	20240102	174300	134719355	2980	2980	2980	2980	0
88	20240102	174200	134719355	2980	2980	2980	2980	0
89	20240102	174100	134719355	2980	2980	2980	2980	0
90	20240102	174000	134719355	2980	2980	2980	2980	0
91	20240102	173900	134719355	2980	2980	2980	2980	0
92	20240102	173800	134719355	2980	2980	2980	2980	192
93	20240102	173700	134719355	2980	2980	2980	2980	0
94	20240102	173600	134719355	2980	2980	2980	2980	0
95	20240102	173500	134719355	2980	2980	2980	2980	0
96	20240102	173400	134719355	2980	2980	2980	2980	0
97	20240102	173300	134719355	2980	2980	2980	2980	0
98	20240102	173200	134719355	2980	2980	2980	2980	0
99	20240102	173100	134719355	2980	2980	2980	2980	0
100	20240102	173000	134719355	2980	2980	2980	2980	0
101	20240102	172900	134719355	2980	2980	2980	2980	0
102	20240102	172800	134719355	2980	2980	2980	2980	0
103	20240102	172700	134719355	2980	2980	2980	2980	0
104	20240102	172600	134719355	2980	2980	2980	2980	0
105	20240102	172500	134719355	2980	2980	2980	2980	0
106	20240102	172400	134719355	2980	2980	2980	2980	0
107	20240102	172300	134719355	2980	2980	2980	2980	0
108	20240102	172200	134719355	2980	2980	2980	2980	0
109	20240102	172100	134719355	2980	2980	2980	2980	0
110	20240102	172000	134719355	2980	2980	2980	2980	0
111	20240102	171900	134719355	2980	2980	2980	2980	0
112	20240102	171800	134719355	2980	2980	2980	2980	0
113	20240102	171700	134719355	2980	2980	2980	2980	0
114	20240102	171600	134719355	2980	2980	2980	2980	0
115	20240102	171500	134719355	2980	2980	2980	2980	0
116	20240102	171400	134719355	2980	2980	2980	2980	0
117	20240102	171300	134719355	2980	2980	2980	2980	0
118	20240102	171200	134719355	2980	2980	2980	2980	0
119	20240102	171100	134719355	2980	2980	2980	2980	0
120	20240102	171000	134719355	2980	2980	2980	2980	0
121	20240102	170900	134719355	2980	2980	2980	2980	0
122	20240102	170800	134719355	2980	2980	2980	2980	192
123	20240102	170700	134719355	2980	2980	2980	2980	0
124	20240102	170600	134719355	2980	2980	2980	2980	0
125	20240102	170500	134719355	2980	2980	2980	2980	0
126	20240102	170400	134719355	2980	2980	2980	2980	0
127	20240102	170300	134719355	2980	2980	2980	2980	0
128	20240102	170200	134719355	2980	2980	2980	2980	0
129	20240102	170100	134719355	2980	2980	2980	2980	0
130	20240102	170000	134719355	2980	2980	2980	2980	0
131	20240102	165900	134719355	2980	2980	2980	2980	0
132	20240102	165800	134719355	2980	2980	2980	2980	0
133	20240102	165700	134719355	2980	2980	2980	2980	0
134	20240102	165600	134719355	2980	2980	2980	2980	0
135	20240102	165500	134719355	2980	2980	2980	2980	0
136	20240102	165400	134719355	2980	2980	2980	2980	0
137	20240102	165300	134719355	2980	2980	2980	2980	0
138	20240102	165200	134719355	2980	2980	2980	2980	0
139	20240102	165100	134719355	2980	2980	2980	2980	0
140	20240102	165000	134719355	2980	2980	2980	2980	0
141	20240102	164900	134719355	2980	2980	2980	2980	0
142	20240102	164800	134719355	2980	2980	2980	2980	0
143	20240102	164700	134719355	2980	2980	2980	2980	0
144	20240102	164600	134719355	2980	2980	2980	2980	0
145	20240102	164500	134719355	2980	2980	2980	2980	0
146	20240102	164400	134719355	2980	2980	2980	2980	0
147	20240102	164300	134719355	2980	2980	2980	2980	0
148	20240102	164200	134719355	2980	2980	2980	2980	0
149	20240102	164100	134719355	2980	2980	2980	2980	0
150	20240102	164000	134719355	2980	2980	2980	2980	0
151	20240102	163900	134719355	2980	2980	2980	2980	0
152	20240102	163800	134719355	2980	2980	2980	2980	192
153	20240102	163700	134719355	2980	2980	2980	2980	0
154	20240102	163600	134719355	2980	2980	2980	2980	0
155	20240102	163500	134719355	2980	2980	2980	2980	0
156	20240102	163400	134719355	2980	2980	2980	2980	0
157	20240102	163300	134719355	2980	2980	2980	2980	0
158	20240102	163200	134719355	2980	2980	2980	2980	0
159	20240102	163100	134719355	2980	2980	2980	2980	0
160	20240102	163000	134719355	2980	2980	2980	2980	0
161	20240102	162900	134719355	2980	2980	2980	2980	0
162	20240102	162800	134719355	2980	2980	2980	2980	0
163	20240102	162700	134719355	2980	2980	2980	2980	0
164	20240102	162600	134719355	2980	2980	2980	2980	0
165	20240102	162500	134719355	2980	2980	2980	2980	0
166	20240102	162400	134719355	2980	2980	2980	2980	0
167	20240102	162300	134719355	2980	2980	2980	2980	0
168	20240102	162200	134719355	2980	2980	2980	2980	0
169	20240102	162100	134719355	2980	2980	2980	2980	0
170	20240102	162000	134719355	2980	2980	2980	2980	0
171	20240102	161900	134719355	2980	2980	2980	2980	0
172	20240102	161800	134719355	2980	2980	2980	2980	0
173	20240102	161700	134719355	2980	2980	2980	2980	0
174	20240102	161600	134719355	2980	2980	2980	2980	0
175	20240102	161500	134719355	2980	2980	2980	2980	0
176	20240102	161400	134719355	2980	2980	2980	2980	0
177	20240102	161300	134719355	2980	2980	2980	2980	0
178	20240102	161200	134719355	2980	2980	2980	2980	0
179	20240102	161100	134719355	2980	2980	2980	2980	0
180	20240102	161000	134719355	2980	2980	2980	2980	0
181	20240102	160900	134719355	2980	2980	2980	2980	0
182	20240102	160800	134719355	2980	2980	2980	2980	192
183	20240102	160700	134719355	2980	2980	2980	2980	0
184	20240102	160600	134719355	2980	2980	2980	2980	0
185	20240102	160500	134719355	2980	2980	2980	2980	0
186	20240102	160400	134719355	2980	2980	2980	2980	0
187	20240102	160300	134719355	2980	2980	2980	2980	0
188	20240102	160200	134719355	2980	2980	2980	2980	0
189	20240102	160100	134719355	2980	2980	2980	2980	0
190	20240102	160000	134719355	2980	2980	2980	2980	0
191	20240102	155900	134719355	2980	2980	2980	2980	0
192	20240102	155800	134719355	2980	2980	2980	2980	0
193	20240102	155700	134719355	2980	2980	2980	2980	0
194	20240102	155600	134719355	2980	2980	2980	2980	0
195	20240102	155500	134719355	2980	2980	2980	2980	0
196	20240102	155400	134719355	2980	2980	2980	2980	0
197	20240102	155300	134719355	2980	2980	2980	2980	0
198	20240102	155200	134719355	2980	2980	2980	2980	0
199	20240102	155100	134719355	2980	2980	2980	2980	0
200	20240102	155000	134719355	2980	2980	2980	2980	0
201	20240102	154900	134719355	2980	2980	2980	2980	0
202	20240102	154800	134719355	2980	2980	2980	2980	0
203	20240102	154700	134719355	2980	2980	2980	2980	0
204	20240102	154600	134719355	2980	2980	2980	2980	0
205	20240102	154500	134719355	2980	2980	2980	2980	0
206	20240102	154400	134719355	2980	2980	2980	2980	0
207	20240102	154300	134719355	2980	2980	2980	2980	0
208	20240102	154200	134719355	2980	2980	2980	2980	0
209	20240102	154100	134719355	2980	2980	2980	2980	0
210	20240102	154000	134719355	2980	2980	2980	2980	0
211	20240102	153900	134719355	2980	2980	2980	2980	0
212	20240102	153800	134719355	2980	2980	2980	2980	192
213	20240102	153700	134719355	2980	2980	2980	2980	0
214	20240102	153600	134719355	2980	2980	2980	2980	0
215	20240102	153500	134719355	2980	2980	2980	2980	0
216	20240102	153400	134719355	2980	2980	2980	2980	0
217	20240102	153300	134719355	2980	2980	2980	2980	0
218	20240102	153200	134719355	2980	2980	2980	2980	0
219	20240102	153100	134719355	2980	2980	2980	2980	0
220	20240102	153000	134719355	2980	2980	2980	2980	192
221	20240102	152900	134147195	2980	2980	2980	2980	0
222	20240102	152800	134147195	2980	2980	2980	2980	0
223	20240102	152700	134147195	2980	2980	2980	2980	0
224	20240102	152600	134147195	2980	2980	2980	2980	0
225	20240102	152500	134147195	2980	2980	2980	2980	0
226	20240102	152400	134147195	2980	2980	2980	2980	0
227	20240102	152300	134147195	2980	2980	2980	2980	0
228	20240102	152200	134147195	2980	2980	2980	2980	0
229	20240102	152100	134147195	2980	2980	2980	2980	0
230	20240102	152000	134147195	2980	2980	2980	2980	0
231	20240102	151900	134147195	2980	2980	2980	2980	0
232	20240102	151800	134147195	2980	2980	2980	2980	124
233	20240102	151700	133777675	2980	2980	2980	2980	0
234	20240102	151600	133777675	2980	2980	2980	2980	0
235	20240102	151500	133777675	2980	2980	2980	2980	1
236	20240102	151400	133774695	2980	2980	2980	2980	141
237	20240102	151300	133354515	2975	2975	2975	2975	11
238	20240102	151200	133321790	2975	2975	2975	2975	0
239	20240102	151100	133321790	2975	2975	2975	2975	0
240	20240102	151000	133321790	2975	2970	2975	2970	259
241	20240102	150900	132552505	2975	2975	2975	2975	0
242	20240102	150800	132552505	2975	2975	2975	2975	0
243	20240102	150700	132552505	2975	2975	2975	2975	147
244	20240102	150600	132115180	2970	2970	2970	2970	0
245	20240102	150500	132115180	2970	2970	2970	2970	0
246	20240102	150400	132115180	2970	2970	2970	2970	11
247	20240102	150300	132082510	2970	2970	2970	2970	0
248	20240102	150200	132082510	2970	2970	2970	2970	0
249	20240102	150100	132082510	2970	2970	2970	2970	11
250	20240102	150000	132049840	2970	2970	2970	2970	0
251	20240102	145900	132049840	2970	2970	2970	2970	0
252	20240102	145800	132049840	2970	2970	2970	2970	116
253	20240102	145700	131705320	2970	2980	2980	2970	857
254	20240102	145600	129151500	2975	2970	2975	2970	55
255	20240102	145500	128988045	2975	2975	2975	2975	0
256	20240102	145400	128988045	2975	2975	2975	2975	0
257	20240102	145300	128988045	2975	2975	2975	2975	1
258	20240102	145200	128985070	2975	2975	2975	2975	0
259	20240102	145100	128985070	2975	2975	2975	2975	65
260	20240102	145000	128791695	2970	2970	2970	2970	0
261	20240102	144900	128791695	2970	2970	2970	2970	11
262	20240102	144800	128759025	2970	2970	2970	2970	0
263	20240102	144700	128759025	2970	2975	2975	2970	673
264	20240102	144600	126759715	2975	2975	2975	2975	16
265	20240102	144500	126712115	2975	2975	2975	2975	400
266	20240102	144400	125522115	2975	2975	2975	2975	0
267	20240102	144300	125522115	2975	2975	2975	2975	11
268	20240102	144200	125489390	2975	2975	2975	2975	0
269	20240102	144100	125489390	2975	2975	2975	2975	0
270	20240102	144000	125489390	2975	2975	2975	2975	1
271	20240102	143900	125486415	2980	2980	2980	2980	0
272	20240102	143800	125486415	2980	2980	2980	2980	0
273	20240102	143700	125486415	2980	2980	2980	2980	1
274	20240102	143600	125483435	2980	2980	2980	2980	160
275	20240102	143500	125006635	2980	2980	2980	2980	3
276	20240102	143400	124997695	2980	2980	2980	2980	4
277	20240102	143300	124985775	2980	2980	2980	2980	0
278	20240102	143200	124985775	2980	2980	2980	2980	0
279	20240102	143100	124985775	2980	2980	2980	2980	0
280	20240102	143000	124985775	2980	2980	2980	2980	0
281	20240102	142900	124985775	2980	2980	2980	2980	0
282	20240102	142800	124985775	2980	2980	2980	2980	0
283	20240102	142700	124985775	2980	2980	2980	2980	0
284	20240102	142600	124985775	2980	2980	2980	2980	0
285	20240102	142500	124985775	2980	2980	2980	2980	0
286	20240102	142400	124985775	2980	2980	2980	2980	0
287	20240102	142300	124985775	2980	2980	2980	2980	163
288	20240102	142200	124500035	2980	2975	2980	2975	149
289	20240102	142100	124056070	2975	2975	2975	2975	0
290	20240102	142000	124056070	2975	2975	2975	2975	0
291	20240102	141900	124056070	2975	2980	2980	2975	336
292	20240102	141800	123054795	2980	2980	2980	2980	31
293	20240102	141700	122962415	2980	2980	2980	2980	0
294	20240102	141600	122962415	2980	2980	2980	2980	81
295	20240102	141500	122721035	2980	2980	2980	2980	0
296	20240102	141400	122721035	2980	2980	2980	2980	60
297	20240102	141300	122542235	2985	2985	2985	2985	0
298	20240102	141200	122542235	2985	2985	2985	2985	0
299	20240102	141100	122542235	2985	2985	2985	2985	0
300	20240102	141000	122542235	2985	2985	2985	2985	0
301	20240102	140900	122542235	2985	2985	2985	2985	0
302	20240102	140800	122542235	2985	2985	2985	2985	0
303	20240102	140700	122542235	2985	2985	2985	2985	117
304	20240102	140600	122192990	2985	2985	2985	2985	0
305	20240102	140500	122192990	2985	2985	2985	2985	104
306	20240102	140400	121882550	2985	2985	2985	2985	0
307	20240102	140300	121882550	2985	2985	2985	2985	0
308	20240102	140200	121882550	2985	2985	2985	2985	0
309	20240102	140100	121882550	2985	2985	2985	2985	200
310	20240102	140000	121285550	2985	2985	2985	2985	1
311	20240102	135900	121282565	2975	2975	2975	2975	0
312	20240102	135800	121282565	2975	2975	2975	2975	169
313	20240102	135700	120779790	2985	2985	2985	2985	0
314	20240102	135600	120779790	2985	2985	2985	2985	0
315	20240102	135500	120779790	2985	2985	2985	2985	0
316	20240102	135400	120779790	2985	2985	2985	2985	0
317	20240102	135300	120779790	2985	2985	2985	2985	0
318	20240102	135200	120779790	2985	2985	2985	2985	0
319	20240102	135100	120779790	2985	2985	2985	2985	0
320	20240102	135000	120779790	2985	2985	2985	2985	502
321	20240102	134900	119281320	2985	2985	2985	2985	0
322	20240102	134800	119281320	2985	2985	2985	2985	0
323	20240102	134700	119281320	2985	2985	2985	2985	0
324	20240102	134600	119281320	2985	2985	2985	2985	0
325	20240102	134500	119281320	2985	2985	2985	2985	0
326	20240102	134400	119281320	2985	2985	2985	2985	0
327	20240102	134300	119281320	2985	2985	2985	2985	0
328	20240102	134200	119281320	2985	2985	2985	2985	0
329	20240102	134100	119281320	2985	2985	2985	2985	1
330	20240102	134000	119278335	2985	2985	2985	2985	4
331	20240102	133900	119266395	2990	2990	2990	2990	0
332	20240102	133800	119266395	2990	2985	2990	2985	3
333	20240102	133700	119257430	2975	2975	2975	2975	24
334	20240102	133600	119186030	2975	2975	2975	2975	0
335	20240102	133500	119186030	2975	2975	2975	2975	0
336	20240102	133400	119186030	2975	2975	2975	2975	11
337	20240102	133300	119153305	2975	2975	2975	2975	0
338	20240102	133200	119153305	2975	2975	2975	2975	0
339	20240102	133100	119153305	2975	2975	2975	2975	11
340	20240102	133000	119120580	2975	2975	2975	2975	119
341	20240102	132900	118766555	3000	3000	3000	3000	0
342	20240102	132800	118766555	3000	3000	3000	3000	0
343	20240102	132700	118766555	3000	2985	3000	2985	304
344	20240102	132600	117856275	2985	2985	2985	2985	1
345	20240102	132500	117853290	2985	2985	2985	2985	2
346	20240102	132400	117847320	2985	2985	2985	2985	2
347	20240102	132300	117841350	2985	2985	2985	2985	0
348	20240102	132200	117841350	2985	2970	2985	2970	14
349	20240102	132100	117799725	2970	2970	2970	2970	0
350	20240102	132000	117799725	2970	2975	2975	2970	760
351	20240102	131900	115542165	2975	2975	2975	2975	11
352	20240102	131800	115509440	2975	2975	2975	2975	1
353	20240102	131700	115506465	2975	2975	2975	2975	0
354	20240102	131600	115506465	2975	2975	2975	2975	465
355	20240102	131500	114123090	2970	2975	2975	2970	500
356	20240102	131400	112637285	2995	2995	2995	2995	1
357	20240102	131300	112634290	2995	2995	2995	2995	650
358	20240102	131200	110687540	2995	2995	2995	2995	1353
359	20240102	131100	106635305	2975	2975	2975	2975	0
360	20240102	131000	106635305	2975	2975	2975	2975	11
361	20240102	130900	106602580	2970	2970	2970	2970	0
362	20240102	130800	106602580	2970	2970	2970	2970	0
363	20240102	130700	106602580	2970	2970	2970	2970	11
364	20240102	130600	106569910	2970	2970	2970	2970	0
365	20240102	130500	106569910	2970	2995	2995	2970	50
366	20240102	130400	106420310	2995	2995	2995	2995	0
367	20240102	130300	106420310	2995	2995	2995	2995	1
368	20240102	130200	106417315	2970	2970	2970	2970	0
369	20240102	130100	106417315	2970	2970	2970	2970	11
370	20240102	130000	106384645	2970	2970	2970	2970	0
371	20240102	125900	106384645	2970	2970	2970	2970	0
372	20240102	125800	106384645	2970	2970	2970	2970	11
373	20240102	125700	106351975	2970	2970	2970	2970	0
374	20240102	125600	106351975	2970	2970	2970	2970	0
375	20240102	125500	106351975	2970	2970	2970	2970	13
376	20240102	125400	106313365	2970	2970	2970	2970	0
377	20240102	125300	106313365	2970	2970	2970	2970	0
378	20240102	125200	106313365	2970	2970	2970	2970	11
379	20240102	125100	106280695	2970	2970	2970	2970	0
380	20240102	125000	106280695	2970	2970	2970	2970	0
381	20240102	124900	106280695	2970	2970	2970	2970	11
382	20240102	124800	106248025	2970	2970	2970	2970	0
383	20240102	124700	106248025	2970	2995	2995	2970	277
384	20240102	124600	105425285	2995	2995	2995	2995	0
385	20240102	124500	105425285	2995	2995	2995	2995	7
386	20240102	124400	105404320	2975	2975	2975	2975	0
387	20240102	124300	105404320	2975	2975	2975	2975	11
388	20240102	124200	105371595	2975	2985	2985	2970	872
389	20240102	124100	102777045	2995	2995	2995	2995	0
390	20240102	124000	102777045	2995	2995	2995	2995	0
391	20240102	123900	102777045	2995	2990	2995	2990	329
392	20240102	123800	101792870	2980	2980	2980	2980	0
393	20240102	123700	101792870	2980	2980	2980	2980	11
394	20240102	123600	101760090	2980	2980	2980	2980	0
395	20240102	123500	101760090	2980	2980	2980	2980	0
396	20240102	123400	101760090	2980	2990	2990	2980	37
397	20240102	123300	101649500	2990	2990	2990	2990	0
398	20240102	123200	101649500	2990	2990	2990	2990	6
399	20240102	123100	101631560	2990	2990	2990	2990	42
400	20240102	123000	101505980	2990	2990	2990	2990	4
401	20240102	122900	101494020	2990	2990	2990	2990	0
402	20240102	122800	101494020	2990	2990	2990	2990	0
403	20240102	122700	101494020	2990	2985	2990	2985	33
404	20240102	122600	101395390	2985	2985	2985	2985	14
405	20240102	122500	101353600	2975	2975	2975	2975	343
406	20240102	122400	100333175	2975	2975	2975	2975	0
407	20240102	122300	100333175	2975	2975	2975	2975	158
408	20240102	122200	99863125	2980	2980	2980	2980	115
409	20240102	122100	99520425	2985	2985	2985	2985	77
410	20240102	122000	99290580	2980	2980	2980	2980	0
411	20240102	121900	99290580	2980	2980	2980	2980	11
412	20240102	121800	99257800	2980	2980	2980	2980	0
413	20240102	121700	99257800	2980	2980	2980	2980	0
414	20240102	121600	99257800	2980	2980	2980	2980	11
415	20240102	121500	99225020	2975	2975	2975	2975	0
416	20240102	121400	99225020	2975	2975	2975	2975	0
417	20240102	121300	99225020	2975	2975	2975	2975	13
418	20240102	121200	99186345	2975	2975	2975	2975	0
419	20240102	121100	99186345	2975	2975	2975	2975	147
420	20240102	121000	98749020	2975	2975	2995	2975	17
421	20240102	120900	98698385	2975	2990	2990	2975	2950
422	20240102	120800	89904105	2995	2995	2995	2995	147
423	20240102	120700	89463840	2995	2990	2995	2990	12
424	20240102	120600	89427955	2990	2990	2990	2990	0
425	20240102	120500	89427955	2990	2990	2990	2990	0
426	20240102	120400	89427955	2990	2990	2990	2990	11
427	20240102	120300	89395065	2990	2990	2990	2990	0
428	20240102	120200	89395065	2990	2995	2995	2990	687
429	20240102	120100	87337520	2995	2995	2995	2995	0
430	20240102	120000	87337520	2995	2995	2995	2995	0
431	20240102	115900	87337520	2995	2995	2995	2995	83
432	20240102	115800	87088935	2995	2995	2995	2995	0
433	20240102	115700	87088935	2995	2995	2995	2995	0
434	20240102	115600	87088935	2995	2995	2995	2995	9
435	20240102	115500	87061980	2990	2990	2990	2990	11
436	20240102	115400	87029090	2990	2990	2990	2990	80
437	20240102	115300	86789890	2995	2995	2995	2995	711
438	20240102	115200	84660445	2990	2990	2990	2990	2
439	20240102	115100	84654465	2995	2995	2995	2995	96
440	20240102	115000	84366945	2990	2995	2995	2990	170
441	20240102	114900	83857815	2995	2995	2995	2995	1
442	20240102	114800	83854820	2995	2995	2995	2995	1
443	20240102	114700	83851825	2990	2990	2990	2990	0
444	20240102	114600	83851825	2990	2990	2990	2990	15
445	20240102	114500	83806975	2990	2990	2990	2990	1
446	20240102	114400	83803985	2990	2990	2990	2990	0
447	20240102	114300	83803985	2990	2985	2990	2985	12
448	20240102	114200	83768160	2985	2985	2985	2985	4
449	20240102	114100	83756220	2995	2995	2995	2995	0
450	20240102	114000	83756220	2995	2995	2995	2995	0
451	20240102	113900	83756220	2995	2995	2995	2995	0
452	20240102	113800	83756220	2995	2995	2995	2995	50
453	20240102	113700	83606470	2985	2985	2985	2985	11
454	20240102	113600	83573635	2985	2985	2985	2985	163
455	20240102	113500	83087080	2995	2995	2995	2995	0
456	20240102	113400	83087080	2995	2995	2995	2995	0
457	20240102	113300	83087080	2995	2985	2995	2985	93
458	20240102	113200	82809415	2985	2985	2985	2985	0
459	20240102	113100	82809415	2985	2985	2985	2985	13
460	20240102	113000	82770610	2985	2995	2995	2985	6
461	20240102	112900	82752690	2995	2995	2995	2995	0
462	20240102	112800	82752690	2995	2995	2995	2995	1
463	20240102	112700	82749695	2995	2995	2995	2995	0
464	20240102	112600	82749695	2995	2995	2995	2995	0
465	20240102	112500	82749695	2995	2995	2995	2995	0
466	20240102	112400	82749695	2995	2995	2995	2995	0
467	20240102	112300	82749695	2995	2995	2995	2995	2
468	20240102	112200	82743705	2995	2995	2995	2995	0
469	20240102	112100	82743705	2995	2995	2995	2995	1106
470	20240102	112000	79431235	2985	2985	2985	2985	5
471	20240102	111900	79416310	2985	2985	2985	2985	111
472	20240102	111800	79084975	2985	2985	2985	2985	0
473	20240102	111700	79084975	2985	2985	2985	2985	0
474	20240102	111600	79084975	2985	2985	2985	2985	11
475	20240102	111500	79052140	2985	2985	2985	2985	59
476	20240102	111400	78876025	2985	2985	2985	2985	0
477	20240102	111300	78876025	2985	2990	2990	2985	360
478	20240102	111200	77801165	2990	2990	2990	2990	430
479	20240102	111100	76515465	3000	3000	3000	3000	1
480	20240102	111000	76512465	2990	2995	2995	2990	1516
481	20240102	110900	71976815	3000	3000	3000	3000	41
482	20240102	110800	71853815	3000	3010	3010	3000	3065
483	20240102	110700	62643585	3010	3010	3010	3010	35
484	20240102	110600	62538235	3015	3015	3015	3015	266
485	20240102	110500	61736245	3020	3020	3020	3020	626
486	20240102	110400	59845725	3020	3020	3020	3020	265
487	20240102	110300	59045425	3020	3020	3020	3020	0
488	20240102	110200	59045425	3020	3020	3020	3020	0
489	20240102	110100	59045425	3020	3025	3025	3020	98
490	20240102	110000	58749010	3025	3025	3025	3025	0
491	20240102	105900	58749010	3025	3025	3025	3025	0
492	20240102	105800	58749010	3025	3025	3025	3025	0
493	20240102	105700	58749010	3025	3025	3025	3025	0
494	20240102	105600	58749010	3025	3025	3025	3025	0
495	20240102	105500	58749010	3025	3025	3025	3025	0
496	20240102	105400	58749010	3025	3025	3025	3025	0
497	20240102	105300	58749010	3025	3025	3025	3025	83
498	20240102	105200	58497935	3025	3025	3025	3020	657
499	20240102	105100	56510560	3025	3025	3025	3025	0
500	20240102	105000	56510560	3025	3030	3030	3025	4269
501	20240102	104900	43595900	3030	3030	3030	3030	11
502	20240102	104800	43562570	3030	3030	3030	3030	0
503	20240102	104700	43562570	3030	3035	3035	3030	666
504	20240102	104600	41541295	3035	3035	3035	3035	11
505	20240102	104500	41507910	3035	3035	3035	3035	48
506	20240102	104400	41362230	3030	3030	3030	3030	618
507	20240102	104300	39489690	3030	3030	3030	3030	56
508	20240102	104200	39320010	3030	3030	3030	3030	660
509	20240102	104100	37320210	3030	3025	3030	3025	11
510	20240102	104000	37286930	3025	3025	3025	3025	4
511	20240102	103900	37274830	3030	3030	3030	3030	30
512	20240102	103800	37183930	3025	3025	3025	3025	0
513	20240102	103700	37183930	3025	3025	3025	3025	11
514	20240102	103600	37150655	3025	3025	3025	3025	100
515	20240102	103500	36848155	3025	3025	3025	3025	0
516	20240102	103400	36848155	3025	3025	3025	3025	4
517	20240102	103300	36836055	3030	3030	3030	3030	1
518	20240102	103200	36833025	3025	3025	3025	3025	0
519	20240102	103100	36833025	3025	3030	3030	3025	25
520	20240102	103000	36757325	3030	3030	3030	3030	20
521	20240102	102900	36696725	3025	3030	3030	3025	582
522	20240102	102800	34935725	3025	3025	3025	3025	32
523	20240102	102700	34838925	3025	3030	3030	3025	96
524	20240102	102600	34548065	3030	3030	3030	3030	1
525	20240102	102500	34545035	3030	3025	3030	3025	26
526	20240102	102400	34466310	3025	3030	3030	3025	879
527	20240102	102300	31802955	3030	3030	3030	3030	0
528	20240102	102200	31802955	3030	3030	3030	3030	8
529	20240102	102100	31778715	3035	3035	3035	3035	290
530	20240102	102000	30898565	3035	3035	3035	3035	0
531	20240102	101900	30898565	3035	3035	3035	3035	99
532	20240102	101800	30598100	3035	3035	3035	3035	0
533	20240102	101700	30598100	3035	3035	3035	3035	136
534	20240102	101600	30185340	3025	3025	3025	3025	16
535	20240102	101500	30136940	3025	3040	3040	3025	5070
536	20240102	101400	14749585	3040	3040	3040	3040	1
537	20240102	101300	14746545	3035	3035	3035	3035	11
538	20240102	101200	14713160	3035	3045	3045	3035	2116
539	20240102	101100	8271100	3035	3035	3035	3035	0
540	20240102	101000	8271100	3035	3045	3045	3035	262
541	20240102	100900	7475920	3045	3035	3045	3035	109
542	20240102	100800	7145085	3040	3040	3040	3040	95
543	20240102	100700	6856285	3040	3040	3040	3040	9
544	20240102	100600	6828925	3040	3040	3040	3040	5
545	20240102	100500	6813725	3040	3045	3045	3040	14
546	20240102	100400	6771145	3035	3035	3035	3035	11
547	20240102	100300	6737760	3035	3035	3035	3035	77
548	20240102	100200	6504065	3045	3045	3045	3045	0
549	20240102	100100	6504065	3045	3035	3045	3035	238
550	20240102	100000	5781675	3035	3035	3035	3035	1905