KissMeData/397880/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	212000	83889725	2930	2930	2930	2930	2883
3	20240102	211900	83889725	2930	2930	2930	2930	0
4	20240102	211800	83889725	2930	2930	2930	2930	0
5	20240102	211700	83889725	2930	2930	2930	2930	0
6	20240102	211600	83889725	2930	2930	2930	2930	0
7	20240102	211500	83889725	2930	2930	2930	2930	0
8	20240102	211400	83889725	2930	2930	2930	2930	0
9	20240102	211300	83889725	2930	2930	2930	2930	0
10	20240102	211200	83889725	2930	2930	2930	2930	0
11	20240102	211100	83889725	2930	2930	2930	2930	0
12	20240102	211000	83889725	2930	2930	2930	2930	0
13	20240102	210900	83889725	2930	2930	2930	2930	0
14	20240102	210800	83889725	2930	2930	2930	2930	0
15	20240102	210700	83889725	2930	2930	2930	2930	0
16	20240102	210600	83889725	2930	2930	2930	2930	0
17	20240102	210500	83889725	2930	2930	2930	2930	0
18	20240102	210400	83889725	2930	2930	2930	2930	0
19	20240102	210300	83889725	2930	2930	2930	2930	0
20	20240102	210200	83889725	2930	2930	2930	2930	0
21	20240102	210100	83889725	2930	2930	2930	2930	0
22	20240102	210000	83889725	2930	2930	2930	2930	0
23	20240102	205900	83889725	2930	2930	2930	2930	0
24	20240102	205800	83889725	2930	2930	2930	2930	0
25	20240102	205700	83889725	2930	2930	2930	2930	0
26	20240102	205600	83889725	2930	2930	2930	2930	0
27	20240102	205500	83889725	2930	2930	2930	2930	0
28	20240102	205400	83889725	2930	2930	2930	2930	0
29	20240102	205300	83889725	2930	2930	2930	2930	0
30	20240102	205200	83889725	2930	2930	2930	2930	0
31	20240102	205100	83889725	2930	2930	2930	2930	0
32	20240102	205000	83889725	2930	2930	2930	2930	2883
33	20240102	204900	83889725	2930	2930	2930	2930	0
34	20240102	204800	83889725	2930	2930	2930	2930	0
35	20240102	204700	83889725	2930	2930	2930	2930	0
36	20240102	204600	83889725	2930	2930	2930	2930	0
37	20240102	204500	83889725	2930	2930	2930	2930	0
38	20240102	204400	83889725	2930	2930	2930	2930	0
39	20240102	204300	83889725	2930	2930	2930	2930	0
40	20240102	204200	83889725	2930	2930	2930	2930	0
41	20240102	204100	83889725	2930	2930	2930	2930	0
42	20240102	204000	83889725	2930	2930	2930	2930	0
43	20240102	203900	83889725	2930	2930	2930	2930	0
44	20240102	203800	83889725	2930	2930	2930	2930	0
45	20240102	203700	83889725	2930	2930	2930	2930	0
46	20240102	203600	83889725	2930	2930	2930	2930	0
47	20240102	203500	83889725	2930	2930	2930	2930	0
48	20240102	203400	83889725	2930	2930	2930	2930	0
49	20240102	203300	83889725	2930	2930	2930	2930	0
50	20240102	203200	83889725	2930	2930	2930	2930	0
51	20240102	203100	83889725	2930	2930	2930	2930	0
52	20240102	203000	83889725	2930	2930	2930	2930	0
53	20240102	202900	83889725	2930	2930	2930	2930	0
54	20240102	202800	83889725	2930	2930	2930	2930	0
55	20240102	202700	83889725	2930	2930	2930	2930	0
56	20240102	202600	83889725	2930	2930	2930	2930	0
57	20240102	202500	83889725	2930	2930	2930	2930	0
58	20240102	202400	83889725	2930	2930	2930	2930	0
59	20240102	202300	83889725	2930	2930	2930	2930	0
60	20240102	202200	83889725	2930	2930	2930	2930	0
61	20240102	202100	83889725	2930	2930	2930	2930	0
62	20240102	202000	83889725	2930	2930	2930	2930	2883
63	20240102	201900	83889725	2930	2930	2930	2930	0
64	20240102	201800	83889725	2930	2930	2930	2930	0
65	20240102	201700	83889725	2930	2930	2930	2930	0
66	20240102	201600	83889725	2930	2930	2930	2930	0
67	20240102	201500	83889725	2930	2930	2930	2930	0
68	20240102	201400	83889725	2930	2930	2930	2930	0
69	20240102	201300	83889725	2930	2930	2930	2930	0
70	20240102	201200	83889725	2930	2930	2930	2930	0
71	20240102	201100	83889725	2930	2930	2930	2930	0
72	20240102	201000	83889725	2930	2930	2930	2930	0
73	20240102	200900	83889725	2930	2930	2930	2930	0
74	20240102	200800	83889725	2930	2930	2930	2930	0
75	20240102	200700	83889725	2930	2930	2930	2930	0
76	20240102	200600	83889725	2930	2930	2930	2930	0
77	20240102	200500	83889725	2930	2930	2930	2930	0
78	20240102	200400	83889725	2930	2930	2930	2930	0
79	20240102	200300	83889725	2930	2930	2930	2930	0
80	20240102	200200	83889725	2930	2930	2930	2930	0
81	20240102	200100	83889725	2930	2930	2930	2930	0
82	20240102	200000	83889725	2930	2930	2930	2930	0
83	20240102	195900	83889725	2930	2930	2930	2930	0
84	20240102	195800	83889725	2930	2930	2930	2930	0
85	20240102	195700	83889725	2930	2930	2930	2930	0
86	20240102	195600	83889725	2930	2930	2930	2930	0
87	20240102	195500	83889725	2930	2930	2930	2930	0
88	20240102	195400	83889725	2930	2930	2930	2930	0
89	20240102	195300	83889725	2930	2930	2930	2930	0
90	20240102	195200	83889725	2930	2930	2930	2930	0
91	20240102	195100	83889725	2930	2930	2930	2930	0
92	20240102	195000	83889725	2930	2930	2930	2930	2883
93	20240102	194900	83889725	2930	2930	2930	2930	0
94	20240102	194800	83889725	2930	2930	2930	2930	0
95	20240102	194700	83889725	2930	2930	2930	2930	0
96	20240102	194600	83889725	2930	2930	2930	2930	0
97	20240102	194500	83889725	2930	2930	2930	2930	0
98	20240102	194400	83889725	2930	2930	2930	2930	0
99	20240102	194300	83889725	2930	2930	2930	2930	0
100	20240102	194200	83889725	2930	2930	2930	2930	0
101	20240102	194100	83889725	2930	2930	2930	2930	0
102	20240102	194000	83889725	2930	2930	2930	2930	0
103	20240102	193900	83889725	2930	2930	2930	2930	0
104	20240102	193800	83889725	2930	2930	2930	2930	0
105	20240102	193700	83889725	2930	2930	2930	2930	0
106	20240102	193600	83889725	2930	2930	2930	2930	0
107	20240102	193500	83889725	2930	2930	2930	2930	0
108	20240102	193400	83889725	2930	2930	2930	2930	0
109	20240102	193300	83889725	2930	2930	2930	2930	0
110	20240102	193200	83889725	2930	2930	2930	2930	0
111	20240102	193100	83889725	2930	2930	2930	2930	0
112	20240102	193000	83889725	2930	2930	2930	2930	0
113	20240102	192900	83889725	2930	2930	2930	2930	0
114	20240102	192800	83889725	2930	2930	2930	2930	0
115	20240102	192700	83889725	2930	2930	2930	2930	0
116	20240102	192600	83889725	2930	2930	2930	2930	0
117	20240102	192500	83889725	2930	2930	2930	2930	0
118	20240102	192400	83889725	2930	2930	2930	2930	0
119	20240102	192300	83889725	2930	2930	2930	2930	0
120	20240102	192200	83889725	2930	2930	2930	2930	0
121	20240102	192100	83889725	2930	2930	2930	2930	0
122	20240102	192000	83889725	2930	2930	2930	2930	2883
123	20240102	191900	83889725	2930	2930	2930	2930	0
124	20240102	191800	83889725	2930	2930	2930	2930	0
125	20240102	191700	83889725	2930	2930	2930	2930	0
126	20240102	191600	83889725	2930	2930	2930	2930	0
127	20240102	191500	83889725	2930	2930	2930	2930	0
128	20240102	191400	83889725	2930	2930	2930	2930	0
129	20240102	191300	83889725	2930	2930	2930	2930	0
130	20240102	191200	83889725	2930	2930	2930	2930	0
131	20240102	191100	83889725	2930	2930	2930	2930	0
132	20240102	191000	83889725	2930	2930	2930	2930	0
133	20240102	190900	83889725	2930	2930	2930	2930	0
134	20240102	190800	83889725	2930	2930	2930	2930	0
135	20240102	190700	83889725	2930	2930	2930	2930	0
136	20240102	190600	83889725	2930	2930	2930	2930	0
137	20240102	190500	83889725	2930	2930	2930	2930	0
138	20240102	190400	83889725	2930	2930	2930	2930	0
139	20240102	190300	83889725	2930	2930	2930	2930	0
140	20240102	190200	83889725	2930	2930	2930	2930	0
141	20240102	190100	83889725	2930	2930	2930	2930	0
142	20240102	190000	83889725	2930	2930	2930	2930	0
143	20240102	185900	83889725	2930	2930	2930	2930	0
144	20240102	185800	83889725	2930	2930	2930	2930	0
145	20240102	185700	83889725	2930	2930	2930	2930	0
146	20240102	185600	83889725	2930	2930	2930	2930	0
147	20240102	185500	83889725	2930	2930	2930	2930	0
148	20240102	185400	83889725	2930	2930	2930	2930	0
149	20240102	185300	83889725	2930	2930	2930	2930	0
150	20240102	185200	83889725	2930	2930	2930	2930	0
151	20240102	185100	83889725	2930	2930	2930	2930	0
152	20240102	185000	83889725	2930	2930	2930	2930	2883
153	20240102	184900	83889725	2930	2930	2930	2930	0
154	20240102	184800	83889725	2930	2930	2930	2930	0
155	20240102	184700	83889725	2930	2930	2930	2930	0
156	20240102	184600	83889725	2930	2930	2930	2930	0
157	20240102	184500	83889725	2930	2930	2930	2930	0
158	20240102	184400	83889725	2930	2930	2930	2930	0
159	20240102	184300	83889725	2930	2930	2930	2930	0
160	20240102	184200	83889725	2930	2930	2930	2930	0
161	20240102	184100	83889725	2930	2930	2930	2930	0
162	20240102	184000	83889725	2930	2930	2930	2930	0
163	20240102	183900	83889725	2930	2930	2930	2930	0
164	20240102	183800	83889725	2930	2930	2930	2930	0
165	20240102	183700	83889725	2930	2930	2930	2930	0
166	20240102	183600	83889725	2930	2930	2930	2930	0
167	20240102	183500	83889725	2930	2930	2930	2930	0
168	20240102	183400	83889725	2930	2930	2930	2930	0
169	20240102	183300	83889725	2930	2930	2930	2930	0
170	20240102	183200	83889725	2930	2930	2930	2930	0
171	20240102	183100	83889725	2930	2930	2930	2930	0
172	20240102	183000	83889725	2930	2930	2930	2930	0
173	20240102	182900	83889725	2930	2930	2930	2930	0
174	20240102	182800	83889725	2930	2930	2930	2930	0
175	20240102	182700	83889725	2930	2930	2930	2930	0
176	20240102	182600	83889725	2930	2930	2930	2930	0
177	20240102	182500	83889725	2930	2930	2930	2930	0
178	20240102	182400	83889725	2930	2930	2930	2930	0
179	20240102	182300	83889725	2930	2930	2930	2930	0
180	20240102	182200	83889725	2930	2930	2930	2930	0
181	20240102	182100	83889725	2930	2930	2930	2930	0
182	20240102	182000	83889725	2930	2930	2930	2930	2883
183	20240102	181900	83889725	2930	2930	2930	2930	0
184	20240102	181800	83889725	2930	2930	2930	2930	0
185	20240102	181700	83889725	2930	2930	2930	2930	0
186	20240102	181600	83889725	2930	2930	2930	2930	0
187	20240102	181500	83889725	2930	2930	2930	2930	0
188	20240102	181400	83889725	2930	2930	2930	2930	0
189	20240102	181300	83889725	2930	2930	2930	2930	0
190	20240102	181200	83889725	2930	2930	2930	2930	0
191	20240102	181100	83889725	2930	2930	2930	2930	0
192	20240102	181000	83889725	2930	2930	2930	2930	0
193	20240102	180900	83889725	2930	2930	2930	2930	0
194	20240102	180800	83889725	2930	2930	2930	2930	0
195	20240102	180700	83889725	2930	2930	2930	2930	0
196	20240102	180600	83889725	2930	2930	2930	2930	0
197	20240102	180500	83889725	2930	2930	2930	2930	0
198	20240102	180400	83889725	2930	2930	2930	2930	0
199	20240102	180300	83889725	2930	2930	2930	2930	0
200	20240102	180200	83889725	2930	2930	2930	2930	0
201	20240102	180100	83889725	2930	2930	2930	2930	0
202	20240102	180000	83889725	2930	2930	2930	2930	0
203	20240102	175900	83889725	2930	2930	2930	2930	0
204	20240102	175800	83889725	2930	2930	2930	2930	0
205	20240102	175700	83889725	2930	2930	2930	2930	0
206	20240102	175600	83889725	2930	2930	2930	2930	0
207	20240102	175500	83889725	2930	2930	2930	2930	0
208	20240102	175400	83889725	2930	2930	2930	2930	0
209	20240102	175300	83889725	2930	2930	2930	2930	0
210	20240102	175200	83889725	2930	2930	2930	2930	0
211	20240102	175100	83889725	2930	2930	2930	2930	0
212	20240102	175000	83889725	2930	2930	2930	2930	2883
213	20240102	174900	83889725	2930	2930	2930	2930	0
214	20240102	174800	83889725	2930	2930	2930	2930	0
215	20240102	174700	83889725	2930	2930	2930	2930	0
216	20240102	174600	83889725	2930	2930	2930	2930	0
217	20240102	174500	83889725	2930	2930	2930	2930	0
218	20240102	174400	83889725	2930	2930	2930	2930	0
219	20240102	174300	83889725	2930	2930	2930	2930	0
220	20240102	174200	83889725	2930	2930	2930	2930	0
221	20240102	174100	83889725	2930	2930	2930	2930	0
222	20240102	174000	83889725	2930	2930	2930	2930	0
223	20240102	173900	83889725	2930	2930	2930	2930	0
224	20240102	173800	83889725	2930	2930	2930	2930	0
225	20240102	173700	83889725	2930	2930	2930	2930	0
226	20240102	173600	83889725	2930	2930	2930	2930	0
227	20240102	173500	83889725	2930	2930	2930	2930	0
228	20240102	173400	83889725	2930	2930	2930	2930	0
229	20240102	173300	83889725	2930	2930	2930	2930	0
230	20240102	173200	83889725	2930	2930	2930	2930	0
231	20240102	173100	83889725	2930	2930	2930	2930	0
232	20240102	173000	83889725	2930	2930	2930	2930	0
233	20240102	172900	83889725	2930	2930	2930	2930	0
234	20240102	172800	83889725	2930	2930	2930	2930	0
235	20240102	172700	83889725	2930	2930	2930	2930	0
236	20240102	172600	83889725	2930	2930	2930	2930	0
237	20240102	172500	83889725	2930	2930	2930	2930	0
238	20240102	172400	83889725	2930	2930	2930	2930	0
239	20240102	172300	83889725	2930	2930	2930	2930	0
240	20240102	172200	83889725	2930	2930	2930	2930	0
241	20240102	172100	83889725	2930	2930	2930	2930	0
242	20240102	172000	83889725	2930	2930	2930	2930	2883
243	20240102	171900	83889725	2930	2930	2930	2930	0
244	20240102	171800	83889725	2930	2930	2930	2930	0
245	20240102	171700	83889725	2930	2930	2930	2930	0
246	20240102	171600	83889725	2930	2930	2930	2930	0
247	20240102	171500	83889725	2930	2930	2930	2930	0
248	20240102	171400	83889725	2930	2930	2930	2930	0
249	20240102	171300	83889725	2930	2930	2930	2930	0
250	20240102	171200	83889725	2930	2930	2930	2930	0
251	20240102	171100	83889725	2930	2930	2930	2930	0
252	20240102	171000	83889725	2930	2930	2930	2930	0
253	20240102	170900	83889725	2930	2930	2930	2930	0
254	20240102	170800	83889725	2930	2930	2930	2930	0
255	20240102	170700	83889725	2930	2930	2930	2930	0
256	20240102	170600	83889725	2930	2930	2930	2930	0
257	20240102	170500	83889725	2930	2930	2930	2930	0
258	20240102	170400	83889725	2930	2930	2930	2930	0
259	20240102	170300	83889725	2930	2930	2930	2930	0
260	20240102	170200	83889725	2930	2930	2930	2930	0
261	20240102	170100	83889725	2930	2930	2930	2930	0
262	20240102	170000	83889725	2930	2930	2930	2930	0
263	20240102	165900	83889725	2930	2930	2930	2930	0
264	20240102	165800	83889725	2930	2930	2930	2930	0
265	20240102	165700	83889725	2930	2930	2930	2930	0
266	20240102	165600	83889725	2930	2930	2930	2930	0
267	20240102	165500	83889725	2930	2930	2930	2930	0
268	20240102	165400	83889725	2930	2930	2930	2930	0
269	20240102	165300	83889725	2930	2930	2930	2930	0
270	20240102	165200	83889725	2930	2930	2930	2930	0
271	20240102	165100	83889725	2930	2930	2930	2930	0
272	20240102	165000	83889725	2930	2930	2930	2930	2883
273	20240102	164900	83889725	2930	2930	2930	2930	0
274	20240102	164800	83889725	2930	2930	2930	2930	0
275	20240102	164700	83889725	2930	2930	2930	2930	0
276	20240102	164600	83889725	2930	2930	2930	2930	0
277	20240102	164500	83889725	2930	2930	2930	2930	0
278	20240102	164400	83889725	2930	2930	2930	2930	0
279	20240102	164300	83889725	2930	2930	2930	2930	0
280	20240102	164200	83889725	2930	2930	2930	2930	0
281	20240102	164100	83889725	2930	2930	2930	2930	0
282	20240102	164000	83889725	2930	2930	2930	2930	0
283	20240102	163900	83889725	2930	2930	2930	2930	0
284	20240102	163800	83889725	2930	2930	2930	2930	0
285	20240102	163700	83889725	2930	2930	2930	2930	0
286	20240102	163600	83889725	2930	2930	2930	2930	0
287	20240102	163500	83889725	2930	2930	2930	2930	0
288	20240102	163400	83889725	2930	2930	2930	2930	0
289	20240102	163300	83889725	2930	2930	2930	2930	0
290	20240102	163200	83889725	2930	2930	2930	2930	0
291	20240102	163100	83889725	2930	2930	2930	2930	0
292	20240102	163000	83889725	2930	2930	2930	2930	0
293	20240102	162900	83889725	2930	2930	2930	2930	0
294	20240102	162800	83889725	2930	2930	2930	2930	0
295	20240102	162700	83889725	2930	2930	2930	2930	0
296	20240102	162600	83889725	2930	2930	2930	2930	0
297	20240102	162500	83889725	2930	2930	2930	2930	0
298	20240102	162400	83889725	2930	2930	2930	2930	0
299	20240102	162300	83889725	2930	2930	2930	2930	0
300	20240102	162200	83889725	2930	2930	2930	2930	0
301	20240102	162100	83889725	2930	2930	2930	2930	0
302	20240102	162000	83889725	2930	2930	2930	2930	2883
303	20240102	161900	83889725	2930	2930	2930	2930	0
304	20240102	161800	83889725	2930	2930	2930	2930	0
305	20240102	161700	83889725	2930	2930	2930	2930	0
306	20240102	161600	83889725	2930	2930	2930	2930	0
307	20240102	161500	83889725	2930	2930	2930	2930	0
308	20240102	161400	83889725	2930	2930	2930	2930	0
309	20240102	161300	83889725	2930	2930	2930	2930	0
310	20240102	161200	83889725	2930	2930	2930	2930	0
311	20240102	161100	83889725	2930	2930	2930	2930	0
312	20240102	161000	83889725	2930	2930	2930	2930	0
313	20240102	160900	83889725	2930	2930	2930	2930	0
314	20240102	160800	83889725	2930	2930	2930	2930	0
315	20240102	160700	83889725	2930	2930	2930	2930	0
316	20240102	160600	83889725	2930	2930	2930	2930	0
317	20240102	160500	83889725	2930	2930	2930	2930	0
318	20240102	160400	83889725	2930	2930	2930	2930	0
319	20240102	160300	83889725	2930	2930	2930	2930	0
320	20240102	160200	83889725	2930	2930	2930	2930	0
321	20240102	160100	83889725	2930	2930	2930	2930	0
322	20240102	160000	83889725	2930	2930	2930	2930	0
323	20240102	155900	83889725	2930	2930	2930	2930	0
324	20240102	155800	83889725	2930	2930	2930	2930	0
325	20240102	155700	83889725	2930	2930	2930	2930	0
326	20240102	155600	83889725	2930	2930	2930	2930	0
327	20240102	155500	83889725	2930	2930	2930	2930	0
328	20240102	155400	83889725	2930	2930	2930	2930	0
329	20240102	155300	83889725	2930	2930	2930	2930	0
330	20240102	155200	83889725	2930	2930	2930	2930	0
331	20240102	155100	83889725	2930	2930	2930	2930	0
332	20240102	155000	83889725	2930	2930	2930	2930	2883
333	20240102	154900	83889725	2930	2930	2930	2930	0
334	20240102	154800	83889725	2930	2930	2930	2930	0
335	20240102	154700	83889725	2930	2930	2930	2930	0
336	20240102	154600	83889725	2930	2930	2930	2930	0
337	20240102	154500	83889725	2930	2930	2930	2930	0
338	20240102	154400	83889725	2930	2930	2930	2930	0
339	20240102	154300	83889725	2930	2930	2930	2930	0
340	20240102	154200	83889725	2930	2930	2930	2930	0
341	20240102	154100	83889725	2930	2930	2930	2930	0
342	20240102	154000	83889725	2930	2930	2930	2930	0
343	20240102	153900	83889725	2930	2930	2930	2930	0
344	20240102	153800	83889725	2930	2930	2930	2930	0
345	20240102	153700	83889725	2930	2930	2930	2930	0
346	20240102	153600	83889725	2930	2930	2930	2930	0
347	20240102	153500	83889725	2930	2930	2930	2930	0
348	20240102	153400	83889725	2930	2930	2930	2930	0
349	20240102	153300	83889725	2930	2930	2930	2930	0
350	20240102	153200	83889725	2930	2930	2930	2930	0
351	20240102	153100	83889725	2930	2930	2930	2930	0
352	20240102	153000	83889725	2930	2930	2930	2930	2883
353	20240102	152900	75442535	2920	2920	2920	2920	0
354	20240102	152800	75442535	2920	2920	2920	2920	0
355	20240102	152700	75442535	2920	2920	2920	2920	0
356	20240102	152600	75442535	2920	2920	2920	2920	0
357	20240102	152500	75442535	2920	2920	2920	2920	0
358	20240102	152400	75442535	2920	2920	2920	2920	0
359	20240102	152300	75442535	2920	2920	2920	2920	0
360	20240102	152200	75442535	2920	2920	2920	2920	0
361	20240102	152100	75442535	2920	2920	2920	2920	0
362	20240102	152000	75442535	2920	2920	2920	2920	0
363	20240102	151900	75442535	2920	2920	2920	2920	125
364	20240102	151800	75077535	2920	2920	2920	2920	0
365	20240102	151700	75077535	2920	2920	2920	2920	0
366	20240102	151600	75077535	2920	2920	2920	2920	0
367	20240102	151500	75077535	2920	2920	2920	2920	0
368	20240102	151400	75077535	2920	2920	2920	2920	0
369	20240102	151300	75077535	2920	2920	2920	2920	0
370	20240102	151200	75077535	2920	2920	2920	2920	0
371	20240102	151100	75077535	2920	2925	2925	2920	118
372	20240102	151000	74732955	2925	2925	2925	2925	0
373	20240102	150900	74732955	2925	2925	2925	2925	0
374	20240102	150800	74732955	2925	2925	2925	2925	0
375	20240102	150700	74732955	2925	2925	2925	2925	0
376	20240102	150600	74732955	2925	2925	2925	2925	311
377	20240102	150500	73823280	2925	2925	2925	2925	0
378	20240102	150400	73823280	2925	2925	2925	2925	0
379	20240102	150300	73823280	2925	2925	2925	2925	0
380	20240102	150200	73823280	2925	2925	2925	2925	0
381	20240102	150100	73823280	2925	2925	2925	2925	0
382	20240102	150000	73823280	2925	2925	2925	2925	0
383	20240102	145900	73823280	2925	2925	2925	2925	0
384	20240102	145800	73823280	2925	2925	2925	2925	0
385	20240102	145700	73823280	2925	2925	2925	2925	0
386	20240102	145600	73823280	2925	2925	2925	2925	0
387	20240102	145500	73823280	2925	2925	2925	2925	0
388	20240102	145400	73823280	2925	2925	2925	2925	0
389	20240102	145300	73823280	2925	2925	2925	2925	0
390	20240102	145200	73823280	2925	2925	2925	2925	0
391	20240102	145100	73823280	2925	2925	2925	2925	0
392	20240102	145000	73823280	2925	2925	2925	2925	0
393	20240102	144900	73823280	2925	2925	2925	2925	0
394	20240102	144800	73823280	2925	2925	2925	2925	0
395	20240102	144700	73823280	2925	2925	2925	2925	0
396	20240102	144600	73823280	2925	2925	2925	2925	0
397	20240102	144500	73823280	2925	2925	2925	2925	43
398	20240102	144400	73697505	2925	2925	2925	2925	0
399	20240102	144300	73697505	2925	2925	2925	2925	0
400	20240102	144200	73697505	2925	2925	2925	2925	0
401	20240102	144100	73697505	2925	2925	2925	2925	0
402	20240102	144000	73697505	2925	2925	2925	2925	0
403	20240102	143900	73697505	2925	2925	2925	2925	0
404	20240102	143800	73697505	2925	2925	2925	2925	0
405	20240102	143700	73697505	2925	2925	2925	2925	0
406	20240102	143600	73697505	2925	2925	2925	2925	0
407	20240102	143500	73697505	2925	2925	2925	2925	0
408	20240102	143400	73697505	2925	2925	2925	2925	0
409	20240102	143300	73697505	2925	2925	2925	2925	0
410	20240102	143200	73697505	2925	2925	2925	2925	0
411	20240102	143100	73697505	2925	2925	2925	2925	0
412	20240102	143000	73697505	2925	2930	2930	2925	361
413	20240102	142900	72640955	2930	2930	2930	2930	1
414	20240102	142800	72638025	2930	2930	2930	2930	215
415	20240102	142700	72008075	2920	2920	2920	2920	0
416	20240102	142600	72008075	2920	2920	2920	2920	0
417	20240102	142500	72008075	2920	2920	2920	2920	0
418	20240102	142400	72008075	2920	2920	2920	2920	0
419	20240102	142300	72008075	2920	2920	2920	2920	0
420	20240102	142200	72008075	2920	2920	2920	2920	0
421	20240102	142100	72008075	2920	2920	2920	2920	0
422	20240102	142000	72008075	2920	2920	2920	2920	1162
423	20240102	141900	68615035	2920	2920	2920	2920	0
424	20240102	141800	68615035	2920	2920	2920	2920	0
425	20240102	141700	68615035	2920	2920	2920	2920	0
426	20240102	141600	68615035	2920	2920	2920	2920	0
427	20240102	141500	68615035	2920	2920	2920	2920	0
428	20240102	141400	68615035	2920	2920	2920	2920	0
429	20240102	141300	68615035	2920	2920	2920	2920	1
430	20240102	141200	68612115	2920	2920	2920	2920	0
431	20240102	141100	68612115	2920	2920	2920	2920	0
432	20240102	141000	68612115	2920	2920	2920	2920	0
433	20240102	140900	68612115	2920	2920	2920	2920	1
434	20240102	140800	68609195	2920	2920	2920	2920	0
435	20240102	140700	68609195	2920	2920	2920	2920	0
436	20240102	140600	68609195	2920	2920	2920	2920	18
437	20240102	140500	68556635	2920	2920	2920	2920	200
438	20240102	140400	67972635	2915	2915	2915	2915	0
439	20240102	140300	67972635	2915	2915	2915	2915	801
440	20240102	140200	65637720	2915	2915	2915	2915	0
441	20240102	140100	65637720	2915	2915	2915	2915	0
442	20240102	140000	65637720	2915	2915	2915	2915	0
443	20240102	135900	65637720	2915	2915	2915	2915	0
444	20240102	135800	65637720	2915	2915	2915	2915	0
445	20240102	135700	65637720	2915	2915	2915	2915	0
446	20240102	135600	65637720	2915	2915	2915	2915	0
447	20240102	135500	65637720	2915	2915	2915	2915	0
448	20240102	135400	65637720	2915	2915	2915	2915	50
449	20240102	135300	65491970	2910	2925	2925	2910	5507
450	20240102	135200	49427885	2930	2935	2935	2930	1017
451	20240102	135100	46448025	2935	2935	2935	2935	0
452	20240102	135000	46448025	2935	2935	2935	2935	5
453	20240102	134900	46433350	2945	2945	2945	2945	0
454	20240102	134800	46433350	2945	2945	2945	2945	0
455	20240102	134700	46433350	2945	2945	2945	2945	0
456	20240102	134600	46433350	2945	2945	2945	2945	0
457	20240102	134500	46433350	2945	2945	2945	2945	0
458	20240102	134400	46433350	2945	2945	2945	2945	0
459	20240102	134300	46433350	2945	2945	2945	2945	0
460	20240102	134200	46433350	2945	2945	2945	2945	0
461	20240102	134100	46433350	2945	2945	2945	2945	0
462	20240102	134000	46433350	2945	2945	2945	2945	0
463	20240102	133900	46433350	2945	2945	2945	2945	0
464	20240102	133800	46433350	2945	2945	2945	2945	0
465	20240102	133700	46433350	2945	2945	2945	2945	0
466	20240102	133600	46433350	2945	2945	2945	2945	0
467	20240102	133500	46433350	2945	2945	2945	2945	0
468	20240102	133400	46433350	2945	2945	2945	2945	0
469	20240102	133300	46433350	2945	2945	2945	2945	0
470	20240102	133200	46433350	2945	2945	2945	2945	0
471	20240102	133100	46433350	2945	2945	2945	2945	0
472	20240102	133000	46433350	2945	2945	2945	2945	2
473	20240102	132900	46427460	2930	2930	2930	2930	0
474	20240102	132800	46427460	2930	2930	2930	2930	0
475	20240102	132700	46427460	2930	2930	2930	2930	0
476	20240102	132600	46427460	2930	2930	2930	2930	0
477	20240102	132500	46427460	2930	2930	2930	2930	0
478	20240102	132400	46427460	2930	2930	2930	2930	0
479	20240102	132300	46427460	2930	2930	2930	2930	0
480	20240102	132200	46427460	2930	2930	2930	2930	0
481	20240102	132100	46427460	2930	2930	2930	2930	0
482	20240102	132000	46427460	2930	2930	2930	2930	0
483	20240102	131900	46427460	2930	2930	2930	2930	0
484	20240102	131800	46427460	2930	2930	2930	2930	0
485	20240102	131700	46427460	2930	2930	2930	2930	402
486	20240102	131600	45249600	2925	2920	2925	2920	286
487	20240102	131500	44413360	2920	2920	2920	2920	0
488	20240102	131400	44413360	2920	2920	2920	2920	173
489	20240102	131300	43908200	2920	2920	2920	2920	18
490	20240102	131200	43855640	2920	2920	2920	2920	0
491	20240102	131100	43855640	2920	2920	2920	2920	500
492	20240102	131000	42395640	2920	2920	2920	2920	0
493	20240102	130900	42395640	2920	2920	2920	2920	0
494	20240102	130800	42395640	2920	2920	2920	2920	84
495	20240102	130700	42150360	2920	2920	2920	2920	18
496	20240102	130600	42097800	2920	2920	2920	2920	0
497	20240102	130500	42097800	2920	2925	2925	2920	453
498	20240102	130400	40774275	2925	2930	2930	2925	1506
499	20240102	130300	36368695	2930	2930	2930	2930	600
500	20240102	130200	34610695	2930	2930	2930	2930	0
501	20240102	130100	34610695	2930	2930	2930	2930	0
502	20240102	130000	34610695	2930	2930	2930	2930	0
503	20240102	125900	34610695	2930	2930	2930	2930	0
504	20240102	125800	34610695	2930	2930	2930	2930	0
505	20240102	125700	34610695	2930	2930	2930	2930	0
506	20240102	125600	34610695	2930	2930	2930	2930	960
507	20240102	125500	31797895	2945	2945	2945	2945	0
508	20240102	125400	31797895	2945	2945	2945	2945	0
509	20240102	125300	31797895	2945	2945	2945	2945	0
510	20240102	125200	31797895	2945	2945	2945	2945	6
511	20240102	125100	31780225	2930	2930	2930	2930	0
512	20240102	125000	31780225	2930	2930	2930	2930	0
513	20240102	124900	31780225	2930	2930	2930	2930	0
514	20240102	124800	31780225	2930	2930	2930	2930	0
515	20240102	124700	31780225	2930	2930	2930	2930	23
516	20240102	124600	31712835	2930	2930	2930	2930	250
517	20240102	124500	30980335	2930	2930	2930	2930	0
518	20240102	124400	30980335	2930	2935	2935	2930	508
519	20240102	124300	29491790	2935	2940	2940	2935	1700
520	20240102	124200	24498950	2945	2945	2945	2945	250
521	20240102	124100	23762700	2945	2945	2945	2945	0
522	20240102	124000	23762700	2945	2945	2945	2945	61
523	20240102	123900	23583055	2945	2945	2945	2945	300
524	20240102	123800	22699555	2940	2940	2940	2940	0
525	20240102	123700	22699555	2940	2940	2940	2940	0
526	20240102	123600	22699555	2940	2940	2940	2940	0
527	20240102	123500	22699555	2940	2940	2940	2940	0
528	20240102	123400	22699555	2940	2940	2940	2940	0
529	20240102	123300	22699555	2940	2940	2940	2940	0
530	20240102	123200	22699555	2940	2940	2940	2940	0
531	20240102	123100	22699555	2940	2940	2940	2940	0
532	20240102	123000	22699555	2940	2940	2940	2940	0
533	20240102	122900	22699555	2940	2940	2940	2940	0
534	20240102	122800	22699555	2940	2940	2940	2940	0
535	20240102	122700	22699555	2940	2940	2940	2940	0
536	20240102	122600	22699555	2940	2945	2945	2940	1400
537	20240102	122500	18582260	2945	2945	2945	2945	0
538	20240102	122400	18582260	2945	2945	2945	2945	0
539	20240102	122300	18582260	2945	2945	2945	2945	0
540	20240102	122200	18582260	2945	2945	2945	2945	0
541	20240102	122100	18582260	2945	2945	2945	2945	0
542	20240102	122000	18582260	2945	2945	2945	2945	0
543	20240102	121900	18582260	2945	2945	2945	2945	0
544	20240102	121800	18582260	2945	2945	2945	2945	0
545	20240102	121700	18582260	2945	2945	2945	2945	0
546	20240102	121600	18582260	2945	2945	2945	2945	0
547	20240102	121500	18582260	2945	2945	2945	2945	0
548	20240102	121400	18582260	2945	2945	2945	2945	0
549	20240102	121300	18582260	2945	2945	2945	2945	0
550	20240102	121200	18582260	2945	2945	2945	2945	0
551	20240102	121100	18582260	2945	2945	2945	2945	0
552	20240102	121000	18582260	2945	2955	2955	2945	115
553	20240102	120900	18243535	2970	2970	2970	2970	0
554	20240102	120800	18243535	2970	2970	2970	2970	0
555	20240102	120700	18243535	2970	2970	2970	2970	0
556	20240102	120600	18243535	2970	2970	2970	2970	0
557	20240102	120500	18243535	2970	2970	2970	2970	0
558	20240102	120400	18243535	2970	2970	2970	2970	0
559	20240102	120300	18243535	2970	2970	2970	2970	0
560	20240102	120200	18243535	2970	2970	2970	2970	0
561	20240102	120100	18243535	2970	2970	2970	2970	0
562	20240102	120000	18243535	2970	2970	2970	2970	0
563	20240102	115900	18243535	2970	2970	2970	2970	0
564	20240102	115800	18243535	2970	2970	2970	2970	0
565	20240102	115700	18243535	2970	2970	2970	2970	0
566	20240102	115600	18243535	2970	2970	2970	2970	97
567	20240102	115500	17955445	2970	2970	2970	2970	0
568	20240102	115400	17955445	2970	2970	2970	2970	0
569	20240102	115300	17955445	2970	2970	2970	2970	0
570	20240102	115200	17955445	2970	2970	2970	2970	0
571	20240102	115100	17955445	2970	2970	2970	2970	0
572	20240102	115000	17955445	2970	2970	2970	2970	0
573	20240102	114900	17955445	2970	2970	2970	2970	0
574	20240102	114800	17955445	2970	2970	2970	2970	0
575	20240102	114700	17955445	2970	2970	2970	2970	0
576	20240102	114600	17955445	2970	2970	2970	2970	0
577	20240102	114500	17955445	2970	2970	2970	2970	0
578	20240102	114400	17955445	2970	2970	2970	2970	0
579	20240102	114300	17955445	2970	2970	2970	2970	0
580	20240102	114200	17955445	2970	2970	2970	2970	0
581	20240102	114100	17955445	2970	2970	2970	2970	0
582	20240102	114000	17955445	2970	2970	2970	2970	0
583	20240102	113900	17955445	2970	2970	2970	2970	0
584	20240102	113800	17955445	2970	2970	2970	2970	0
585	20240102	113700	17955445	2970	2970	2970	2970	534
586	20240102	113600	16369465	2970	2960	2970	2960	471
587	20240102	113500	14971175	2960	2960	2960	2960	0
588	20240102	113400	14971175	2960	2960	2960	2960	0
589	20240102	113300	14971175	2960	2960	2960	2960	0
590	20240102	113200	14971175	2960	2960	2960	2960	0
591	20240102	113100	14971175	2960	2960	2960	2960	0
592	20240102	113000	14971175	2960	2960	2960	2960	0
593	20240102	112900	14971175	2960	2960	2960	2960	0
594	20240102	112800	14971175	2960	2960	2960	2960	0
595	20240102	112700	14971175	2960	2960	2960	2960	0
596	20240102	112600	14971175	2960	2960	2960	2960	0
597	20240102	112500	14971175	2960	2960	2960	2960	0
598	20240102	112400	14971175	2960	2960	2960	2960	0
599	20240102	112300	14971175	2960	2960	2960	2960	0
600	20240102	112200	14971175	2960	2960	2960	2960	0
601	20240102	112100	14971175	2960	2960	2960	2960	0
602	20240102	112000	14971175	2960	2960	2960	2960	0
603	20240102	111900	14971175	2960	2960	2960	2960	0
604	20240102	111800	14971175	2960	2960	2960	2960	0
605	20240102	111700	14971175	2960	2960	2960	2960	0
606	20240102	111600	14971175	2960	2960	2960	2960	0
607	20240102	111500	14971175	2960	2960	2960	2960	0
608	20240102	111400	14971175	2960	2960	2960	2960	0
609	20240102	111300	14971175	2960	2960	2960	2960	0
610	20240102	111200	14971175	2960	2960	2960	2960	0
611	20240102	111100	14971175	2960	2960	2960	2960	0
612	20240102	111000	14971175	2960	2960	2960	2960	0
613	20240102	110900	14971175	2960	2960	2960	2960	2
614	20240102	110800	14965255	2955	2955	2955	2955	5
615	20240102	110700	14950480	2970	2970	2970	2970	0
616	20240102	110600	14950480	2970	2970	2970	2970	0
617	20240102	110500	14950480	2970	2970	2970	2970	0
618	20240102	110400	14950480	2970	2970	2970	2970	0
619	20240102	110300	14950480	2970	2970	2970	2970	0
620	20240102	110200	14950480	2970	2970	2970	2970	0
621	20240102	110100	14950480	2970	2970	2970	2970	0
622	20240102	110000	14950480	2970	2970	2970	2970	0
623	20240102	105900	14950480	2970	2970	2970	2970	0
624	20240102	105800	14950480	2970	2970	2970	2970	0
625	20240102	105700	14950480	2970	2970	2970	2970	0
626	20240102	105600	14950480	2970	2970	2970	2970	0
627	20240102	105500	14950480	2970	2960	2970	2960	35
628	20240102	105400	14846770	2945	2945	2945	2945	0
629	20240102	105300	14846770	2945	2945	2945	2945	0
630	20240102	105200	14846770	2945	2945	2945	2945	1
631	20240102	105100	14843825	2965	2965	2965	2965	0
632	20240102	105000	14843825	2965	2965	2965	2965	10
633	20240102	104900	14814175	2965	2965	2965	2965	0
634	20240102	104800	14814175	2965	2965	2965	2965	0
635	20240102	104700	14814175	2965	2965	2965	2965	1
636	20240102	104600	14811210	2970	2970	2970	2970	0
637	20240102	104500	14811210	2970	2970	2970	2970	0
638	20240102	104400	14811210	2970	2970	2970	2970	0
639	20240102	104300	14811210	2970	2970	2970	2970	10
640	20240102	104200	14781510	2965	2965	2965	2965	2366
641	20240102	104100	7766320	2965	2965	2965	2965	0
642	20240102	104000	7766320	2965	2950	2965	2950	40
643	20240102	103900	7648075	2940	2940	2940	2940	0
644	20240102	103800	7648075	2940	2940	2940	2940	0
645	20240102	103700	7648075	2940	2940	2940	2940	0
646	20240102	103600	7648075	2940	2940	2940	2940	0
647	20240102	103500	7648075	2940	2940	2940	2940	8
648	20240102	103400	7624555	2945	2945	2945	2945	4
649	20240102	103300	7612775	2945	2945	2945	2945	0
650	20240102	103200	7612775	2945	2945	2945	2945	1
651	20240102	103100	7609830	2945	2945	2945	2945	10
652	20240102	103000	7580380	2950	2945	2950	2945	18
653	20240102	102900	7527295	2950	2945	2950	2940	460
654	20240102	102800	6174385	2945	2945	2945	2945	8
655	20240102	102700	6150825	2945	2945	2945	2945	251
656	20240102	102600	5411630	2940	2940	2940	2940	0
657	20240102	102500	5411630	2940	2940	2940	2940	0
658	20240102	102400	5411630	2940	2940	2940	2940	0
659	20240102	102300	5411630	2940	2940	2940	2940	530
660	20240102	102200	3853430	2935	2935	2935	2935	229
661	20240102	102100	3181315	2940	2940	2940	2940	0
662	20240102	102000	3181315	2940	2940	2940	2940	0
663	20240102	101900	3181315	2940	2940	2940	2940	0
664	20240102	101800	3181315	2940	2940	2940	2940	0
665	20240102	101700	3181315	2940	2940	2940	2940	1
666	20240102	101600	3178375	2940	2940	2940	2940	44
667	20240102	101500	3049015	2940	2940	2940	2940	0
668	20240102	101400	3049015	2940	2940	2940	2925	633
669	20240102	101300	1194340	2950	2955	2955	2950	74
670	20240102	101200	975710	2965	2965	2965	2965	0
671	20240102	101100	975710	2965	2965	2965	2965	0
672	20240102	101000	975710	2965	2965	2965	2965	0
673	20240102	100900	975710	2965	2965	2965	2965	0
674	20240102	100800	975710	2965	2965	2965	2965	0
675	20240102	100700	975710	2965	2965	2965	2965	0
676	20240102	100600	975710	2965	2965	2965	2965	0
677	20240102	100500	975710	2965	2965	2965	2965	0
678	20240102	100400	975710	2965	2965	2965	2965	0
679	20240102	100300	975710	2965	2965	2965	2965	0
680	20240102	100200	975710	2965	2965	2965	2965	284
681	20240102	100100	133650	2970	2970	2970	2970	0
682	20240102	100000	133650	2970	2970	2970	2970	45