KissMeData/065950/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194500	588178120	2985	2985	2985	2985	2512
3	20240112	194400	588178120	2985	2985	2985	2985	0
4	20240112	194300	588178120	2985	2985	2985	2985	0
5	20240112	194200	588178120	2985	2985	2985	2985	0
6	20240112	194100	588178120	2985	2985	2985	2985	0
7	20240112	194000	588178120	2985	2985	2985	2985	0
8	20240112	193900	588178120	2985	2985	2985	2985	0
9	20240112	193800	588178120	2985	2985	2985	2985	0
10	20240112	193700	588178120	2985	2985	2985	2985	0
11	20240112	193600	588178120	2985	2985	2985	2985	0
12	20240112	193500	588178120	2985	2985	2985	2985	0
13	20240112	193400	588178120	2985	2985	2985	2985	0
14	20240112	193300	588178120	2985	2985	2985	2985	0
15	20240112	193200	588178120	2985	2985	2985	2985	0
16	20240112	193100	588178120	2985	2985	2985	2985	0
17	20240112	193000	588178120	2985	2985	2985	2985	0
18	20240112	192900	588178120	2985	2985	2985	2985	0
19	20240112	192800	588178120	2985	2985	2985	2985	0
20	20240112	192700	588178120	2985	2985	2985	2985	0
21	20240112	192600	588178120	2985	2985	2985	2985	0
22	20240112	192500	588178120	2985	2985	2985	2985	0
23	20240112	192400	588178120	2985	2985	2985	2985	0
24	20240112	192300	588178120	2985	2985	2985	2985	0
25	20240112	192200	588178120	2985	2985	2985	2985	0
26	20240112	192100	588178120	2985	2985	2985	2985	0
27	20240112	192000	588178120	2985	2985	2985	2985	0
28	20240112	191900	588178120	2985	2985	2985	2985	0
29	20240112	191800	588178120	2985	2985	2985	2985	0
30	20240112	191700	588178120	2985	2985	2985	2985	0
31	20240112	191600	588178120	2985	2985	2985	2985	0
32	20240112	191500	588178120	2985	2985	2985	2985	2512
33	20240112	191400	588178120	2985	2985	2985	2985	0
34	20240112	191300	588178120	2985	2985	2985	2985	0
35	20240112	191200	588178120	2985	2985	2985	2985	0
36	20240112	191100	588178120	2985	2985	2985	2985	0
37	20240112	191000	588178120	2985	2985	2985	2985	0
38	20240112	190900	588178120	2985	2985	2985	2985	0
39	20240112	190800	588178120	2985	2985	2985	2985	0
40	20240112	190700	588178120	2985	2985	2985	2985	0
41	20240112	190600	588178120	2985	2985	2985	2985	0
42	20240112	190500	588178120	2985	2985	2985	2985	0
43	20240112	190400	588178120	2985	2985	2985	2985	0
44	20240112	190300	588178120	2985	2985	2985	2985	0
45	20240112	190200	588178120	2985	2985	2985	2985	0
46	20240112	190100	588178120	2985	2985	2985	2985	0
47	20240112	190000	588178120	2985	2985	2985	2985	0
48	20240112	185900	588178120	2985	2985	2985	2985	0
49	20240112	185800	588178120	2985	2985	2985	2985	0
50	20240112	185700	588178120	2985	2985	2985	2985	0
51	20240112	185600	588178120	2985	2985	2985	2985	0
52	20240112	185500	588178120	2985	2985	2985	2985	0
53	20240112	185400	588178120	2985	2985	2985	2985	0
54	20240112	185300	588178120	2985	2985	2985	2985	0
55	20240112	185200	588178120	2985	2985	2985	2985	0
56	20240112	185100	588178120	2985	2985	2985	2985	0
57	20240112	185000	588178120	2985	2985	2985	2985	0
58	20240112	184900	588178120	2985	2985	2985	2985	0
59	20240112	184800	588178120	2985	2985	2985	2985	0
60	20240112	184700	588178120	2985	2985	2985	2985	0
61	20240112	184600	588178120	2985	2985	2985	2985	0
62	20240112	184500	588178120	2985	2985	2985	2985	2512
63	20240112	184400	588178120	2985	2985	2985	2985	0
64	20240112	184300	588178120	2985	2985	2985	2985	0
65	20240112	184200	588178120	2985	2985	2985	2985	0
66	20240112	184100	588178120	2985	2985	2985	2985	0
67	20240112	184000	588178120	2985	2985	2985	2985	0
68	20240112	183900	588178120	2985	2985	2985	2985	0
69	20240112	183800	588178120	2985	2985	2985	2985	0
70	20240112	183700	588178120	2985	2985	2985	2985	0
71	20240112	183600	588178120	2985	2985	2985	2985	0
72	20240112	183500	588178120	2985	2985	2985	2985	0
73	20240112	183400	588178120	2985	2985	2985	2985	0
74	20240112	183300	588178120	2985	2985	2985	2985	0
75	20240112	183200	588178120	2985	2985	2985	2985	0
76	20240112	183100	588178120	2985	2985	2985	2985	0
77	20240112	183000	588178120	2985	2985	2985	2985	0
78	20240112	182900	588178120	2985	2985	2985	2985	0
79	20240112	182800	588178120	2985	2985	2985	2985	0
80	20240112	182700	588178120	2985	2985	2985	2985	0
81	20240112	182600	588178120	2985	2985	2985	2985	0
82	20240112	182500	588178120	2985	2985	2985	2985	0
83	20240112	182400	588178120	2985	2985	2985	2985	0
84	20240112	182300	588178120	2985	2985	2985	2985	0
85	20240112	182200	588178120	2985	2985	2985	2985	0
86	20240112	182100	588178120	2985	2985	2985	2985	0
87	20240112	182000	588178120	2985	2985	2985	2985	0
88	20240112	181900	588178120	2985	2985	2985	2985	0
89	20240112	181800	588178120	2985	2985	2985	2985	0
90	20240112	181700	588178120	2985	2985	2985	2985	0
91	20240112	181600	588178120	2985	2985	2985	2985	0
92	20240112	181500	588178120	2985	2985	2985	2985	2512
93	20240112	181400	588178120	2985	2985	2985	2985	0
94	20240112	181300	588178120	2985	2985	2985	2985	0
95	20240112	181200	588178120	2985	2985	2985	2985	0
96	20240112	181100	588178120	2985	2985	2985	2985	0
97	20240112	181000	588178120	2985	2985	2985	2985	0
98	20240112	180900	588178120	2985	2985	2985	2985	0
99	20240112	180800	588178120	2985	2985	2985	2985	0
100	20240112	180700	588178120	2985	2985	2985	2985	0
101	20240112	180600	588178120	2985	2985	2985	2985	0
102	20240112	180500	588178120	2985	2985	2985	2985	0
103	20240112	180400	588178120	2985	2985	2985	2985	0
104	20240112	180300	588178120	2985	2985	2985	2985	0
105	20240112	180200	588178120	2985	2985	2985	2985	0
106	20240112	180100	588178120	2985	2985	2985	2985	0
107	20240112	180000	588178120	2985	2985	2985	2985	0
108	20240112	175900	588178120	2985	2985	2985	2985	0
109	20240112	175800	588178120	2985	2985	2985	2985	0
110	20240112	175700	588178120	2985	2985	2985	2985	0
111	20240112	175600	588178120	2985	2985	2985	2985	0
112	20240112	175500	588178120	2985	2985	2985	2985	0
113	20240112	175400	588178120	2985	2985	2985	2985	0
114	20240112	175300	588178120	2985	2985	2985	2985	0
115	20240112	175200	588178120	2985	2985	2985	2985	0
116	20240112	175100	588178120	2985	2985	2985	2985	0
117	20240112	175000	588178120	2985	2985	2985	2985	0
118	20240112	174900	588178120	2985	2985	2985	2985	0
119	20240112	174800	588178120	2985	2985	2985	2985	0
120	20240112	174700	588178120	2985	2985	2985	2985	0
121	20240112	174600	588178120	2985	2985	2985	2985	0
122	20240112	174500	588178120	2985	2985	2985	2985	2512
123	20240112	174400	588178120	2985	2985	2985	2985	0
124	20240112	174300	588178120	2985	2985	2985	2985	0
125	20240112	174200	588178120	2985	2985	2985	2985	0
126	20240112	174100	588178120	2985	2985	2985	2985	0
127	20240112	174000	588178120	2985	2985	2985	2985	0
128	20240112	173900	588178120	2985	2985	2985	2985	0
129	20240112	173800	588178120	2985	2985	2985	2985	0
130	20240112	173700	588178120	2985	2985	2985	2985	0
131	20240112	173600	588178120	2985	2985	2985	2985	0
132	20240112	173500	588178120	2985	2985	2985	2985	0
133	20240112	173400	588178120	2985	2985	2985	2985	0
134	20240112	173300	588178120	2985	2985	2985	2985	0
135	20240112	173200	588178120	2985	2985	2985	2985	0
136	20240112	173100	588178120	2985	2985	2985	2985	0
137	20240112	173000	588178120	2985	2985	2985	2985	0
138	20240112	172900	588178120	2985	2985	2985	2985	0
139	20240112	172800	588178120	2985	2985	2985	2985	0
140	20240112	172700	588178120	2985	2985	2985	2985	0
141	20240112	172600	588178120	2985	2985	2985	2985	0
142	20240112	172500	588178120	2985	2985	2985	2985	0
143	20240112	172400	588178120	2985	2985	2985	2985	0
144	20240112	172300	588178120	2985	2985	2985	2985	0
145	20240112	172200	588178120	2985	2985	2985	2985	0
146	20240112	172100	588178120	2985	2985	2985	2985	0
147	20240112	172000	588178120	2985	2985	2985	2985	0
148	20240112	171900	588178120	2985	2985	2985	2985	0
149	20240112	171800	588178120	2985	2985	2985	2985	0
150	20240112	171700	588178120	2985	2985	2985	2985	0
151	20240112	171600	588178120	2985	2985	2985	2985	0
152	20240112	171500	588178120	2985	2985	2985	2985	2512
153	20240112	171400	588178120	2985	2985	2985	2985	0
154	20240112	171300	588178120	2985	2985	2985	2985	0
155	20240112	171200	588178120	2985	2985	2985	2985	0
156	20240112	171100	588178120	2985	2985	2985	2985	0
157	20240112	171000	588178120	2985	2985	2985	2985	0
158	20240112	170900	588178120	2985	2985	2985	2985	0
159	20240112	170800	588178120	2985	2985	2985	2985	0
160	20240112	170700	588178120	2985	2985	2985	2985	0
161	20240112	170600	588178120	2985	2985	2985	2985	0
162	20240112	170500	588178120	2985	2985	2985	2985	0
163	20240112	170400	588178120	2985	2985	2985	2985	0
164	20240112	170300	588178120	2985	2985	2985	2985	0
165	20240112	170200	588178120	2985	2985	2985	2985	0
166	20240112	170100	588178120	2985	2985	2985	2985	0
167	20240112	170000	588178120	2985	2985	2985	2985	0
168	20240112	165900	588178120	2985	2985	2985	2985	0
169	20240112	165800	588178120	2985	2985	2985	2985	0
170	20240112	165700	588178120	2985	2985	2985	2985	0
171	20240112	165600	588178120	2985	2985	2985	2985	0
172	20240112	165500	588178120	2985	2985	2985	2985	0
173	20240112	165400	588178120	2985	2985	2985	2985	0
174	20240112	165300	588178120	2985	2985	2985	2985	0
175	20240112	165200	588178120	2985	2985	2985	2985	0
176	20240112	165100	588178120	2985	2985	2985	2985	0
177	20240112	165000	588178120	2985	2985	2985	2985	0
178	20240112	164900	588178120	2985	2985	2985	2985	0
179	20240112	164800	588178120	2985	2985	2985	2985	0
180	20240112	164700	588178120	2985	2985	2985	2985	0
181	20240112	164600	588178120	2985	2985	2985	2985	0
182	20240112	164500	588178120	2985	2985	2985	2985	2512
183	20240112	164400	588178120	2985	2985	2985	2985	0
184	20240112	164300	588178120	2985	2985	2985	2985	0
185	20240112	164200	588178120	2985	2985	2985	2985	0
186	20240112	164100	588178120	2985	2985	2985	2985	0
187	20240112	164000	588178120	2985	2985	2985	2985	0
188	20240112	163900	588178120	2985	2985	2985	2985	0
189	20240112	163800	588178120	2985	2985	2985	2985	0
190	20240112	163700	588178120	2985	2985	2985	2985	0
191	20240112	163600	588178120	2985	2985	2985	2985	0
192	20240112	163500	588178120	2985	2985	2985	2985	0
193	20240112	163400	588178120	2985	2985	2985	2985	0
194	20240112	163300	588178120	2985	2985	2985	2985	0
195	20240112	163200	588178120	2985	2985	2985	2985	0
196	20240112	163100	588178120	2985	2985	2985	2985	0
197	20240112	163000	588178120	2985	2985	2985	2985	0
198	20240112	162900	588178120	2985	2985	2985	2985	0
199	20240112	162800	588178120	2985	2985	2985	2985	0
200	20240112	162700	588178120	2985	2985	2985	2985	0
201	20240112	162600	588178120	2985	2985	2985	2985	0
202	20240112	162500	588178120	2985	2985	2985	2985	0
203	20240112	162400	588178120	2985	2985	2985	2985	0
204	20240112	162300	588178120	2985	2985	2985	2985	0
205	20240112	162200	588178120	2985	2985	2985	2985	0
206	20240112	162100	588178120	2985	2985	2985	2985	0
207	20240112	162000	588178120	2985	2985	2985	2985	0
208	20240112	161900	588178120	2985	2985	2985	2985	0
209	20240112	161800	588178120	2985	2985	2985	2985	0
210	20240112	161700	588178120	2985	2985	2985	2985	0
211	20240112	161600	588178120	2985	2985	2985	2985	0
212	20240112	161500	588178120	2985	2985	2985	2985	2512
213	20240112	161400	588178120	2985	2985	2985	2985	0
214	20240112	161300	588178120	2985	2985	2985	2985	0
215	20240112	161200	588178120	2985	2985	2985	2985	0
216	20240112	161100	588178120	2985	2985	2985	2985	0
217	20240112	161000	588178120	2985	2985	2985	2985	0
218	20240112	160900	588178120	2985	2985	2985	2985	0
219	20240112	160800	588178120	2985	2985	2985	2985	0
220	20240112	160700	588178120	2985	2985	2985	2985	0
221	20240112	160600	588178120	2985	2985	2985	2985	0
222	20240112	160500	588178120	2985	2985	2985	2985	0
223	20240112	160400	588178120	2985	2985	2985	2985	0
224	20240112	160300	588178120	2985	2985	2985	2985	0
225	20240112	160200	588178120	2985	2985	2985	2985	0
226	20240112	160100	588178120	2985	2985	2985	2985	0
227	20240112	160000	588178120	2985	2985	2985	2985	0
228	20240112	155900	588178120	2985	2985	2985	2985	0
229	20240112	155800	588178120	2985	2985	2985	2985	0
230	20240112	155700	588178120	2985	2985	2985	2985	0
231	20240112	155600	588178120	2985	2985	2985	2985	0
232	20240112	155500	588178120	2985	2985	2985	2985	0
233	20240112	155400	588178120	2985	2985	2985	2985	0
234	20240112	155300	588178120	2985	2985	2985	2985	0
235	20240112	155200	588178120	2985	2985	2985	2985	0
236	20240112	155100	588178120	2985	2985	2985	2985	0
237	20240112	155000	588178120	2985	2985	2985	2985	0
238	20240112	154900	588178120	2985	2985	2985	2985	0
239	20240112	154800	588178120	2985	2985	2985	2985	0
240	20240112	154700	588178120	2985	2985	2985	2985	0
241	20240112	154600	588178120	2985	2985	2985	2985	0
242	20240112	154500	588178120	2985	2985	2985	2985	2512
243	20240112	154400	588178120	2985	2985	2985	2985	0
244	20240112	154300	588178120	2985	2985	2985	2985	0
245	20240112	154200	588178120	2985	2985	2985	2985	0
246	20240112	154100	588178120	2985	2985	2985	2985	0
247	20240112	154000	588178120	2985	2985	2985	2985	0
248	20240112	153900	588178120	2985	2985	2985	2985	0
249	20240112	153800	588178120	2985	2985	2985	2985	0
250	20240112	153700	588178120	2985	2985	2985	2985	0
251	20240112	153600	588178120	2985	2985	2985	2985	0
252	20240112	153500	588178120	2985	2985	2985	2985	0
253	20240112	153400	588178120	2985	2985	2985	2985	0
254	20240112	153300	588178120	2985	2985	2985	2985	0
255	20240112	153200	588178120	2985	2985	2985	2985	0
256	20240112	153100	588178120	2985	2985	2985	2985	0
257	20240112	153000	588178120	2985	2985	2985	2985	2512
258	20240112	152900	580679800	2995	2995	2995	2995	0
259	20240112	152800	580679800	2995	2995	2995	2995	0
260	20240112	152700	580679800	2995	2995	2995	2995	0
261	20240112	152600	580679800	2995	2995	2995	2995	0
262	20240112	152500	580679800	2995	2995	2995	2995	0
263	20240112	152400	580679800	2995	2995	2995	2995	0
264	20240112	152300	580679800	2995	2995	2995	2995	0
265	20240112	152200	580679800	2995	2995	2995	2995	0
266	20240112	152100	580679800	2995	2995	2995	2995	0
267	20240112	152000	580679800	2995	2995	2995	2995	0
268	20240112	151900	580679800	2995	2990	2995	2955	3249
269	20240112	151800	571067590	2985	2965	2985	2960	2881
270	20240112	151700	562535390	2965	2970	2970	2965	5060
271	20240112	151600	547522890	2970	2995	2995	2970	740
272	20240112	151500	545323000	2975	2975	2975	2975	3100
273	20240112	151400	536100500	2975	2980	2980	2975	3373
274	20240112	151300	526048970	3000	3000	3000	3000	40
275	20240112	151200	525928970	3000	3000	3000	3000	3
276	20240112	151100	525919970	3000	3000	3000	3000	0
277	20240112	151000	525919970	3000	3000	3000	3000	402
278	20240112	150900	524713970	2975	2975	2975	2975	0
279	20240112	150800	524713970	2975	2980	2980	2975	766
280	20240112	150700	522431295	2980	2980	2980	2980	0
281	20240112	150600	522431295	2980	2980	2980	2980	0
282	20240112	150500	522431295	2980	2985	2985	2980	476
283	20240112	150400	521012165	2995	2995	2995	2995	167
284	20240112	150300	520512000	2995	2995	2995	2995	0
285	20240112	150200	520512000	2995	2995	2995	2995	0
286	20240112	150100	520512000	2995	2995	2995	2995	1
287	20240112	150000	520509005	2990	2990	2990	2990	0
288	20240112	145900	520509005	2990	2995	2995	2990	2
289	20240112	145800	520503020	3000	3000	3000	3000	0
290	20240112	145700	520503020	3000	3000	3000	3000	3
291	20240112	145600	520494020	3000	2980	3000	2980	4000
292	20240112	145500	508521405	2980	2980	2980	2980	6
293	20240112	145400	508503525	2970	2970	2970	2970	0
294	20240112	145300	508503525	2970	2980	2980	2970	7356
295	20240112	145200	486633645	2975	2975	2975	2975	0
296	20240112	145100	486633645	2975	2975	2975	2975	140
297	20240112	145000	486217145	2985	2985	2985	2985	0
298	20240112	144900	486217145	2985	2975	2985	2975	2105
299	20240112	144800	479954260	2980	2980	2980	2980	4225
300	20240112	144700	467363760	2985	2985	2985	2985	0
301	20240112	144600	467363760	2985	2985	2985	2985	10
302	20240112	144500	467333910	2985	2985	2985	2985	20
303	20240112	144400	467274210	2985	2985	2985	2985	550
304	20240112	144300	465632460	2985	2990	2990	2980	4469
305	20240112	144200	452304045	2990	2990	2990	2990	36
306	20240112	144100	452196405	2985	2985	2985	2985	500
307	20240112	144000	450703905	2985	2985	2985	2985	0
308	20240112	143900	450703905	2985	2985	2985	2985	0
309	20240112	143800	450703905	2985	2985	2985	2985	840
310	20240112	143700	448196505	2985	2985	2985	2985	0
311	20240112	143600	448196505	2985	2985	2985	2985	150
312	20240112	143500	447748755	2985	2985	2985	2985	0
313	20240112	143400	447748755	2985	2985	2985	2985	0
314	20240112	143300	447748755	2985	2985	2985	2985	839
315	20240112	143200	445244340	2985	2985	2985	2985	0
316	20240112	143100	445244340	2985	2985	2985	2985	0
317	20240112	143000	445244340	2985	2985	2985	2985	0
318	20240112	142900	445244340	2985	2985	2985	2985	1
319	20240112	142800	445241355	2985	2985	2985	2985	100
320	20240112	142700	444942855	2985	2985	2985	2985	20
321	20240112	142600	444883155	2985	2985	2985	2985	10
322	20240112	142500	444853305	2985	2980	2985	2980	361
323	20240112	142400	443777520	2985	2985	2985	2985	0
324	20240112	142300	443777520	2985	2985	2985	2985	0
325	20240112	142200	443777520	2985	2985	2985	2985	0
326	20240112	142100	443777520	2985	2985	2985	2985	0
327	20240112	142000	443777520	2985	2985	2985	2985	5
328	20240112	141900	443762595	2985	2985	2985	2985	0
329	20240112	141800	443762595	2985	2985	2985	2985	0
330	20240112	141700	443762595	2985	2985	2985	2985	0
331	20240112	141600	443762595	2985	2985	2985	2985	0
332	20240112	141500	443762595	2985	2985	2985	2985	0
333	20240112	141400	443762595	2985	2985	2985	2985	1
334	20240112	141300	443759610	2985	2985	2985	2985	4
335	20240112	141200	443747670	2980	2980	2980	2980	0
336	20240112	141100	443747670	2980	2980	2980	2980	0
337	20240112	141000	443747670	2980	2980	2980	2980	485
338	20240112	140900	442302370	2985	2985	2985	2985	101
339	20240112	140800	442000885	2985	2985	2985	2985	0
340	20240112	140700	442000885	2985	2985	2985	2985	0
341	20240112	140600	442000885	2985	2990	2990	2985	451
342	20240112	140500	440654645	2985	2985	2985	2985	2914
343	20240112	140400	431956355	2990	3000	3000	2990	1194
344	20240112	140300	428386195	3000	3000	3000	3000	0
345	20240112	140200	428386195	3000	3000	3000	3000	0
346	20240112	140100	428386195	3000	3000	3000	3000	0
347	20240112	140000	428386195	3000	3000	3000	3000	0
348	20240112	135900	428386195	3000	3000	3000	3000	0
349	20240112	135800	428386195	3000	3000	3000	3000	0
350	20240112	135700	428386195	3000	3000	3000	3000	0
351	20240112	135600	428386195	3000	2995	3000	2995	1675
352	20240112	135500	423369555	2990	2995	2995	2990	52
353	20240112	135400	423214065	3000	3000	3000	3000	0
354	20240112	135300	423214065	3000	3000	3000	3000	1
355	20240112	135200	423211065	2990	2990	2990	2990	4
356	20240112	135100	423199105	2990	2990	2990	2990	0
357	20240112	135000	423199105	2990	2990	2990	2990	0
358	20240112	134900	423199105	2990	2990	2990	2990	0
359	20240112	134800	423199105	2990	2990	2990	2990	100
360	20240112	134700	422900105	2990	2990	2990	2990	5
361	20240112	134600	422885155	2995	2995	2995	2995	0
362	20240112	134500	422885155	2995	2995	2995	2995	0
363	20240112	134400	422885155	2995	2995	2995	2995	0
364	20240112	134300	422885155	2995	2995	2995	2995	0
365	20240112	134200	422885155	2995	2995	2995	2995	0
366	20240112	134100	422885155	2995	2995	2995	2995	0
367	20240112	134000	422885155	2995	2995	2995	2995	1669
368	20240112	133900	417886500	2995	2995	2995	2995	1
369	20240112	133800	417883505	2985	2985	2985	2985	4
370	20240112	133700	417871565	2990	2990	2990	2990	0
371	20240112	133600	417871565	2990	2990	2990	2990	60
372	20240112	133500	417692165	2990	2990	2990	2990	825
373	20240112	133400	415225415	2990	2990	2990	2990	300
374	20240112	133300	414328415	2995	2995	2995	2995	0
375	20240112	133200	414328415	2995	2995	2995	2995	41
376	20240112	133100	414205620	2985	2985	2985	2985	204
377	20240112	133000	413596680	2990	2990	2990	2990	0
378	20240112	132900	413596680	2990	2990	2990	2990	0
379	20240112	132800	413596680	2990	2990	2990	2990	0
380	20240112	132700	413596680	2990	2990	2990	2990	100
381	20240112	132600	413297680	2995	2990	2995	2990	15
382	20240112	132500	413252825	2990	2990	2990	2990	6
383	20240112	132400	413234885	2990	2990	2990	2990	190
384	20240112	132300	412666785	2995	2995	2995	2995	1
385	20240112	132200	412663790	2990	2990	2990	2990	0
386	20240112	132100	412663790	2990	2990	2990	2990	0
387	20240112	132000	412663790	2990	2990	2990	2990	42
388	20240112	131900	412538210	2995	2995	2995	2995	0
389	20240112	131800	412538210	2995	2995	2995	2995	18
390	20240112	131700	412484300	2985	2995	2995	2985	15
391	20240112	131600	412439470	2995	2995	2995	2995	0
392	20240112	131500	412439470	2995	2995	2995	2995	0
393	20240112	131400	412439470	2995	2995	2995	2995	0
394	20240112	131300	412439470	2995	2995	2995	2995	1
395	20240112	131200	412436475	2985	2985	2985	2985	227
396	20240112	131100	411758880	2985	2985	2985	2985	1630
397	20240112	131000	406893330	2985	2985	2985	2985	1
398	20240112	130900	406890345	2990	2990	2990	2990	76
399	20240112	130800	406663105	2995	2995	2995	2995	5
400	20240112	130700	406648130	2995	2995	2995	2995	0
401	20240112	130600	406648130	2995	2995	2995	2995	0
402	20240112	130500	406648130	2995	2995	2995	2995	0
403	20240112	130400	406648130	2995	2995	2995	2995	0
404	20240112	130300	406648130	2995	2995	2995	2995	0
405	20240112	130200	406648130	2995	2995	2995	2995	0
406	20240112	130100	406648130	2995	2995	2995	2995	5
407	20240112	130000	406633155	2990	2990	2990	2990	0
408	20240112	125900	406633155	2990	2990	2990	2990	0
409	20240112	125800	406633155	2990	2990	2990	2990	39
410	20240112	125700	406516545	2995	2995	2995	2995	0
411	20240112	125600	406516545	2995	2995	2995	2995	0
412	20240112	125500	406516545	2995	2995	2995	2995	0
413	20240112	125400	406516545	2995	2990	2995	2985	80
414	20240112	125300	406277695	2990	2990	2990	2990	500
415	20240112	125200	404782695	2995	3000	3000	2995	569
416	20240112	125100	403078525	2995	2995	2995	2995	0
417	20240112	125000	403078525	2995	2995	2995	2995	4
418	20240112	124900	403066545	2995	2995	2995	2995	200
419	20240112	124800	402467545	3000	3000	3000	3000	0
420	20240112	124700	402467545	3000	3000	3000	3000	1007
421	20240112	124600	399446545	3005	3005	3005	3005	0
422	20240112	124500	399446545	3005	3005	3005	3005	0
423	20240112	124400	399446545	3005	3005	3005	3005	1
424	20240112	124300	399443540	3005	3005	3005	3005	405
425	20240112	124200	398226515	3015	3015	3015	3015	0
426	20240112	124100	398226515	3015	3015	3015	3015	1
427	20240112	124000	398223500	3005	3015	3015	3005	900
428	20240112	123900	395517430	3030	3030	3030	3030	0
429	20240112	123800	395517430	3030	3030	3030	3030	0
430	20240112	123700	395517430	3030	3030	3030	3030	0
431	20240112	123600	395517430	3030	3030	3030	3030	1
432	20240112	123500	395514400	3020	3025	3025	3020	4
433	20240112	123400	395502310	3030	3040	3040	3030	3
434	20240112	123300	395493210	3015	2985	3040	2980	17029
435	20240112	123200	344442285	2985	2985	2985	2985	500
436	20240112	123100	342949785	2990	2980	2990	2980	70
437	20240112	123000	342741175	2980	2980	2980	2980	200
438	20240112	122900	342145175	2990	2990	2990	2990	0
439	20240112	122800	342145175	2990	2990	2990	2990	0
440	20240112	122700	342145175	2990	2990	2990	2990	0
441	20240112	122600	342145175	2990	2980	2990	2980	3
442	20240112	122500	342136225	2975	2975	2975	2975	5
443	20240112	122400	342121350	2975	2975	2975	2975	110
444	20240112	122300	341794100	2975	2975	2975	2975	0
445	20240112	122200	341794100	2975	2975	2975	2975	0
446	20240112	122100	341794100	2975	2985	2985	2975	1600
447	20240112	122000	337029735	2985	2985	2985	2985	0
448	20240112	121900	337029735	2985	2985	2985	2985	0
449	20240112	121800	337029735	2985	2980	2985	2980	610
450	20240112	121700	335210260	2980	2980	2980	2980	0
451	20240112	121600	335210260	2980	2980	2980	2980	0
452	20240112	121500	335210260	2980	2980	2980	2980	0
453	20240112	121400	335210260	2980	2980	2980	2980	0
454	20240112	121300	335210260	2980	2980	2980	2980	0
455	20240112	121200	335210260	2980	2980	2980	2980	0
456	20240112	121100	335210260	2980	2980	2980	2980	0
457	20240112	121000	335210260	2980	2980	2980	2980	600
458	20240112	120900	333422260	2980	2980	2980	2980	0
459	20240112	120800	333422260	2980	2980	2980	2980	0
460	20240112	120700	333422260	2980	2980	2980	2980	0
461	20240112	120600	333422260	2980	2980	2980	2980	0
462	20240112	120500	333422260	2980	2980	2980	2980	163
463	20240112	120400	332936520	2980	2980	2980	2980	0
464	20240112	120300	332936520	2980	2980	2980	2980	2
465	20240112	120200	332930560	2985	2985	2985	2985	1
466	20240112	120100	332927575	2980	2980	2980	2980	0
467	20240112	120000	332927575	2980	2980	2980	2980	0
468	20240112	115900	332927575	2980	2980	2980	2980	33
469	20240112	115800	332829235	2975	2975	2975	2975	0
470	20240112	115700	332829235	2975	2980	2980	2975	634
471	20240112	115600	330943065	2980	2980	2980	2980	2
472	20240112	115500	330937105	2985	2990	2990	2985	39
473	20240112	115400	330820675	2985	2985	2985	2985	267
474	20240112	115300	330023680	2985	2985	2985	2985	0
475	20240112	115200	330023680	2985	2980	2985	2980	509
476	20240112	115100	328504725	2980	2985	2985	2980	4
477	20240112	115000	328492795	2985	2985	2985	2985	1
478	20240112	114900	328489810	2985	2985	2985	2985	0
479	20240112	114800	328489810	2985	2985	2985	2985	16
480	20240112	114700	328442050	2985	2980	2985	2975	174
481	20240112	114600	327924385	2985	2985	2985	2985	0
482	20240112	114500	327924385	2985	2985	2985	2985	0
483	20240112	114400	327924385	2985	2985	2985	2985	0
484	20240112	114300	327924385	2985	2985	2985	2985	0
485	20240112	114200	327924385	2985	2985	2985	2985	0
486	20240112	114100	327924385	2985	2985	2985	2985	125
487	20240112	114000	327551260	2990	2990	2990	2990	6
488	20240112	113900	327533320	2990	2990	2990	2990	1
489	20240112	113800	327530330	2975	2975	2975	2975	6
490	20240112	113700	327512480	2970	2970	2970	2970	0
491	20240112	113600	327512480	2970	2985	2985	2970	8400
492	20240112	113500	302523310	2990	2990	2990	2990	0
493	20240112	113400	302523310	2990	2990	2990	2990	0
494	20240112	113300	302523310	2990	2990	2990	2990	0
495	20240112	113200	302523310	2990	2990	2990	2990	0
496	20240112	113100	302523310	2990	2990	2990	2990	0
497	20240112	113000	302523310	2990	2990	2990	2990	0
498	20240112	112900	302523310	2990	2990	2990	2990	30
499	20240112	112800	302433610	2990	2990	2990	2990	0
500	20240112	112700	302433610	2990	2990	2990	2990	7
501	20240112	112600	302412680	2985	2985	2985	2985	0
502	20240112	112500	302412680	2985	2985	2985	2985	0
503	20240112	112400	302412680	2985	2985	2985	2985	1005
504	20240112	112300	299412755	2985	2985	2985	2985	16
505	20240112	112200	299364995	2985	2985	2985	2985	0
506	20240112	112100	299364995	2985	2985	2985	2985	10
507	20240112	112000	299335145	2985	2985	2985	2985	30
508	20240112	111900	299245595	2985	2985	2985	2985	0
509	20240112	111800	299245595	2985	2985	2985	2985	335
510	20240112	111700	298245620	2985	2985	2985	2985	0
511	20240112	111600	298245620	2985	2985	2985	2985	0
512	20240112	111500	298245620	2985	2975	2985	2975	2648
513	20240112	111400	290367810	2985	2985	2985	2985	0
514	20240112	111300	290367810	2985	2985	2985	2985	0
515	20240112	111200	290367810	2985	2980	2985	2980	150
516	20240112	111100	289920310	2980	2980	2980	2980	20
517	20240112	111000	289860710	2980	2980	2980	2980	9
518	20240112	110900	289833890	2980	2980	2980	2980	0
519	20240112	110800	289833890	2980	2980	2980	2980	106
520	20240112	110700	289518010	2985	2985	2985	2985	101
521	20240112	110600	289216525	2985	2985	2985	2985	33
522	20240112	110500	289118020	2980	2980	2980	2980	300
523	20240112	110400	288224020	2985	2985	2985	2985	0
524	20240112	110300	288224020	2985	2985	2985	2985	1
525	20240112	110200	288221035	2980	2980	2980	2980	102
526	20240112	110100	287917075	2985	2985	2985	2985	0
527	20240112	110000	287917075	2985	2985	2985	2985	0
528	20240112	105900	287917075	2985	2985	2985	2985	0
529	20240112	105800	287917075	2985	2985	2985	2985	0
530	20240112	105700	287917075	2985	2985	2985	2985	0
531	20240112	105600	287917075	2985	2980	2985	2980	207
532	20240112	105500	287300210	2985	2985	2985	2985	0
533	20240112	105400	287300210	2985	2985	2985	2985	0
534	20240112	105300	287300210	2985	2985	2985	2985	0
535	20240112	105200	287300210	2985	2980	2985	2980	4
536	20240112	105100	287288285	2975	2975	2975	2975	0
537	20240112	105000	287288285	2975	2975	2975	2975	1121
538	20240112	104900	283953310	2975	2975	2975	2975	431
539	20240112	104800	282671085	2970	2970	2970	2970	0
540	20240112	104700	282671085	2970	2970	2970	2970	33
541	20240112	104600	282573075	2970	2980	2980	2970	5725
542	20240112	104500	265554775	2980	2980	2980	2980	100
543	20240112	104400	265256775	2980	2980	2980	2980	1000
544	20240112	104300	262276775	2985	2985	2985	2985	4
545	20240112	104200	262264835	2985	2985	2985	2985	10
546	20240112	104100	262234985	2985	2980	2985	2980	2
547	20240112	104000	262229020	2980	2980	2980	2980	600
548	20240112	103900	260441020	2985	2985	2985	2985	0
549	20240112	103800	260441020	2985	2985	2985	2985	1
550	20240112	103700	260438035	2985	2985	2985	2985	0
551	20240112	103600	260438035	2985	2980	2985	2980	976
552	20240112	103500	257529550	2985	2985	2985	2985	16
553	20240112	103400	257481790	2985	2985	2985	2985	16
554	20240112	103300	257434030	2985	2985	2985	2985	0
555	20240112	103200	257434030	2985	2985	2985	2985	180
556	20240112	103100	256896730	2985	2990	2990	2985	753
557	20240112	103000	254649020	2990	2990	2990	2990	7
558	20240112	102900	254628090	2990	2990	2990	2990	1
559	20240112	102800	254625100	2995	2995	2995	2995	0
560	20240112	102700	254625100	2995	2995	2995	2995	0
561	20240112	102600	254625100	2995	2995	2995	2995	100
562	20240112	102500	254325600	2995	2995	2995	2995	1
563	20240112	102400	254322605	2985	2995	2995	2985	168
564	20240112	102300	253820125	2995	2995	2995	2995	100
565	20240112	102200	253520625	2995	2985	2995	2985	41
566	20240112	102100	253398230	2990	2990	2990	2990	13
567	20240112	102000	253359360	2990	2990	2990	2990	169
568	20240112	101900	252854050	2985	2985	2985	2985	121
569	20240112	101800	252492865	2985	2985	2985	2985	9
570	20240112	101700	252466000	2985	2985	2985	2985	447
571	20240112	101600	251131705	2985	2985	2985	2985	3
572	20240112	101500	251122750	2990	2990	2990	2990	1
573	20240112	101400	251119760	2990	2990	2990	2990	0
574	20240112	101300	251119760	2990	2990	2990	2990	3
575	20240112	101200	251110790	2980	2990	2990	2980	4
576	20240112	101100	251098840	2990	2990	2990	2990	0
577	20240112	101000	251098840	2990	2990	2990	2990	0
578	20240112	100900	251098840	2990	2990	2990	2990	0
579	20240112	100800	251098840	2990	2990	2990	2990	425
580	20240112	100700	249828090	2990	2990	2990	2990	1
581	20240112	100600	249825100	2975	2975	2975	2975	0
582	20240112	100500	249825100	2975	2975	2975	2975	16
583	20240112	100400	249777500	2975	2975	2975	2975	1550
584	20240112	100300	245166250	2995	2995	2995	2995	3
585	20240112	100200	245157265	2975	2975	2975	2975	0
586	20240112	100100	245157265	2975	2975	2975	2975	1
587	20240112	100000	245154290	2975	2975	2975	2970	3722
588	20240112	095900	234099070	2975	2975	2975	2975	185
589	20240112	095800	233548695	2975	2975	2975	2975	224
590	20240112	095700	232882295	2975	2980	2980	2975	2943
591	20240112	095600	224124610	2980	2990	2990	2980	304
592	20240112	095500	223218640	2980	2985	2985	2980	466
593	20240112	095400	221829950	2990	2980	2995	2980	1713
594	20240112	095300	216725055	2995	2980	2995	2980	919
595	20240112	095200	213980210	2980	2980	2980	2980	2
596	20240112	095100	213974250	2980	2980	2980	2980	11
597	20240112	095000	213941470	2980	2980	2980	2980	1101
598	20240112	094900	210660490	2980	2980	2980	2980	20
599	20240112	094800	210600890	2980	2980	2980	2980	1413
600	20240112	094700	206390150	2980	2985	2985	2980	316
601	20240112	094600	205448420	2985	2985	2985	2985	387
602	20240112	094500	204293225	2985	2995	2995	2985	540
603	20240112	094400	202680325	2995	2985	2995	2985	27
604	20240112	094300	202599560	2995	2995	2995	2995	0
605	20240112	094200	202599560	2995	2995	2995	2995	50
606	20240112	094100	202449810	2995	2995	2995	2980	370
607	20240112	094000	201346155	2985	2985	2995	2985	178
608	20240112	093900	200814815	2980	2985	2995	2980	925
609	20240112	093800	198057320	2985	2990	2990	2985	6566
610	20240112	093700	178427980	2995	2995	2995	2995	423
611	20240112	093600	177161095	3000	2995	3000	2995	850
612	20240112	093500	174614725	3000	3000	3000	3000	1774
613	20240112	093400	169292725	3010	3010	3010	3010	5
614	20240112	093300	169277675	3010	3005	3010	3005	1064
615	20240112	093200	166076540	3000	3000	3000	3000	480
616	20240112	093100	164636540	3000	3000	3000	3000	0
617	20240112	093000	164636540	3000	3010	3010	3000	719
618	20240112	092900	162479040	3010	3005	3010	3000	4831
619	20240112	092800	147985845	3015	3015	3015	3015	5
620	20240112	092700	147970770	3010	3005	3010	3005	2958
621	20240112	092600	139073215	3010	3010	3010	3010	3700
622	20240112	092500	127936215	3020	3020	3020	3020	0
623	20240112	092400	127936215	3020	3005	3020	3005	623
624	20240112	092300	126064085	3010	3015	3025	3010	2726
625	20240112	092200	117858120	3015	3015	3015	3015	4274
626	20240112	092100	104972010	3015	3015	3015	3015	0
627	20240112	092000	104972010	3015	3025	3025	3015	172
628	20240112	091900	104453330	3025	3020	3025	3015	332
629	20240112	091800	103451435	3020	3020	3020	3020	0
630	20240112	091700	103451435	3020	3025	3025	3020	73
631	20240112	091600	103230810	3025	3015	3025	3015	2144
632	20240112	091500	96766540	3015	3015	3015	3015	3574
633	20240112	091400	85990930	3015	3020	3020	3015	1617
634	20240112	091300	81110090	3020	3020	3020	3020	135
635	20240112	091200	80702390	3025	3020	3025	3020	2
636	20240112	091100	80696345	3010	3010	3010	3010	73
637	20240112	091000	80476615	3010	3015	3015	3010	2075
638	20240112	090900	74221635	3015	3015	3015	3015	5500
639	20240112	090800	57639135	3020	3025	3025	3020	5649
640	20240112	090700	40579075	3020	3020	3020	3020	200
641	20240112	090600	39975075	3020	3025	3025	3020	2045
642	20240112	090500	33799150	3015	3030	3030	3015	8938
643	20240112	090400	6806305	3030	3025	3030	3025	521
644	20240112	090300	5227895	3025	3025	3030	3025	163
645	20240112	090200	4734810	3030	3030	3030	3030	137
646	20240112	090100	4319700	3025	3025	3025	3025	146
647	20240112	090000	3878050	3025	3025	3025	3025	1282