KissMeData/288330/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	210300	294895010	2960	2960	2960	2960	662
3	20240117	210200	294895010	2960	2960	2960	2960	0
4	20240117	210100	294895010	2960	2960	2960	2960	0
5	20240117	210000	294895010	2960	2960	2960	2960	0
6	20240117	205900	294895010	2960	2960	2960	2960	0
7	20240117	205800	294895010	2960	2960	2960	2960	0
8	20240117	205700	294895010	2960	2960	2960	2960	0
9	20240117	205600	294895010	2960	2960	2960	2960	0
10	20240117	205500	294895010	2960	2960	2960	2960	0
11	20240117	205400	294895010	2960	2960	2960	2960	0
12	20240117	205300	294895010	2960	2960	2960	2960	0
13	20240117	205200	294895010	2960	2960	2960	2960	0
14	20240117	205100	294895010	2960	2960	2960	2960	0
15	20240117	205000	294895010	2960	2960	2960	2960	0
16	20240117	204900	294895010	2960	2960	2960	2960	0
17	20240117	204800	294895010	2960	2960	2960	2960	0
18	20240117	204700	294895010	2960	2960	2960	2960	0
19	20240117	204600	294895010	2960	2960	2960	2960	0
20	20240117	204500	294895010	2960	2960	2960	2960	0
21	20240117	204400	294895010	2960	2960	2960	2960	0
22	20240117	204300	294895010	2960	2960	2960	2960	0
23	20240117	204200	294895010	2960	2960	2960	2960	0
24	20240117	204100	294895010	2960	2960	2960	2960	0
25	20240117	204000	294895010	2960	2960	2960	2960	0
26	20240117	203900	294895010	2960	2960	2960	2960	0
27	20240117	203800	294895010	2960	2960	2960	2960	0
28	20240117	203700	294895010	2960	2960	2960	2960	0
29	20240117	203600	294895010	2960	2960	2960	2960	0
30	20240117	203500	294895010	2960	2960	2960	2960	0
31	20240117	203400	294895010	2960	2960	2960	2960	0
32	20240117	203300	294895010	2960	2960	2960	2960	662
33	20240117	203200	294895010	2960	2960	2960	2960	0
34	20240117	203100	294895010	2960	2960	2960	2960	0
35	20240117	203000	294895010	2960	2960	2960	2960	0
36	20240117	202900	294895010	2960	2960	2960	2960	0
37	20240117	202800	294895010	2960	2960	2960	2960	0
38	20240117	202700	294895010	2960	2960	2960	2960	0
39	20240117	202600	294895010	2960	2960	2960	2960	0
40	20240117	202500	294895010	2960	2960	2960	2960	0
41	20240117	202400	294895010	2960	2960	2960	2960	0
42	20240117	202300	294895010	2960	2960	2960	2960	0
43	20240117	202200	294895010	2960	2960	2960	2960	0
44	20240117	202100	294895010	2960	2960	2960	2960	0
45	20240117	202000	294895010	2960	2960	2960	2960	0
46	20240117	201900	294895010	2960	2960	2960	2960	0
47	20240117	201800	294895010	2960	2960	2960	2960	0
48	20240117	201700	294895010	2960	2960	2960	2960	0
49	20240117	201600	294895010	2960	2960	2960	2960	0
50	20240117	201500	294895010	2960	2960	2960	2960	0
51	20240117	201400	294895010	2960	2960	2960	2960	0
52	20240117	201300	294895010	2960	2960	2960	2960	0
53	20240117	201200	294895010	2960	2960	2960	2960	0
54	20240117	201100	294895010	2960	2960	2960	2960	0
55	20240117	201000	294895010	2960	2960	2960	2960	0
56	20240117	200900	294895010	2960	2960	2960	2960	0
57	20240117	200800	294895010	2960	2960	2960	2960	0
58	20240117	200700	294895010	2960	2960	2960	2960	0
59	20240117	200600	294895010	2960	2960	2960	2960	0
60	20240117	200500	294895010	2960	2960	2960	2960	0
61	20240117	200400	294895010	2960	2960	2960	2960	0
62	20240117	200300	294895010	2960	2960	2960	2960	662
63	20240117	200200	294895010	2960	2960	2960	2960	0
64	20240117	200100	294895010	2960	2960	2960	2960	0
65	20240117	200000	294895010	2960	2960	2960	2960	0
66	20240117	195900	294895010	2960	2960	2960	2960	0
67	20240117	195800	294895010	2960	2960	2960	2960	0
68	20240117	195700	294895010	2960	2960	2960	2960	0
69	20240117	195600	294895010	2960	2960	2960	2960	0
70	20240117	195500	294895010	2960	2960	2960	2960	0
71	20240117	195400	294895010	2960	2960	2960	2960	0
72	20240117	195300	294895010	2960	2960	2960	2960	0
73	20240117	195200	294895010	2960	2960	2960	2960	0
74	20240117	195100	294895010	2960	2960	2960	2960	0
75	20240117	195000	294895010	2960	2960	2960	2960	0
76	20240117	194900	294895010	2960	2960	2960	2960	0
77	20240117	194800	294895010	2960	2960	2960	2960	0
78	20240117	194700	294895010	2960	2960	2960	2960	0
79	20240117	194600	294895010	2960	2960	2960	2960	0
80	20240117	194500	294895010	2960	2960	2960	2960	0
81	20240117	194400	294895010	2960	2960	2960	2960	0
82	20240117	194300	294895010	2960	2960	2960	2960	0
83	20240117	194200	294895010	2960	2960	2960	2960	0
84	20240117	194100	294895010	2960	2960	2960	2960	0
85	20240117	194000	294895010	2960	2960	2960	2960	0
86	20240117	193900	294895010	2960	2960	2960	2960	0
87	20240117	193800	294895010	2960	2960	2960	2960	0
88	20240117	193700	294895010	2960	2960	2960	2960	0
89	20240117	193600	294895010	2960	2960	2960	2960	0
90	20240117	193500	294895010	2960	2960	2960	2960	0
91	20240117	193400	294895010	2960	2960	2960	2960	0
92	20240117	193300	294895010	2960	2960	2960	2960	662
93	20240117	193200	294895010	2960	2960	2960	2960	0
94	20240117	193100	294895010	2960	2960	2960	2960	0
95	20240117	193000	294895010	2960	2960	2960	2960	0
96	20240117	192900	294895010	2960	2960	2960	2960	0
97	20240117	192800	294895010	2960	2960	2960	2960	0
98	20240117	192700	294895010	2960	2960	2960	2960	0
99	20240117	192600	294895010	2960	2960	2960	2960	0
100	20240117	192500	294895010	2960	2960	2960	2960	0
101	20240117	192400	294895010	2960	2960	2960	2960	0
102	20240117	192300	294895010	2960	2960	2960	2960	0
103	20240117	192200	294895010	2960	2960	2960	2960	0
104	20240117	192100	294895010	2960	2960	2960	2960	0
105	20240117	192000	294895010	2960	2960	2960	2960	0
106	20240117	191900	294895010	2960	2960	2960	2960	0
107	20240117	191800	294895010	2960	2960	2960	2960	0
108	20240117	191700	294895010	2960	2960	2960	2960	0
109	20240117	191600	294895010	2960	2960	2960	2960	0
110	20240117	191500	294895010	2960	2960	2960	2960	0
111	20240117	191400	294895010	2960	2960	2960	2960	0
112	20240117	191300	294895010	2960	2960	2960	2960	0
113	20240117	191200	294895010	2960	2960	2960	2960	0
114	20240117	191100	294895010	2960	2960	2960	2960	0
115	20240117	191000	294895010	2960	2960	2960	2960	0
116	20240117	190900	294895010	2960	2960	2960	2960	0
117	20240117	190800	294895010	2960	2960	2960	2960	0
118	20240117	190700	294895010	2960	2960	2960	2960	0
119	20240117	190600	294895010	2960	2960	2960	2960	0
120	20240117	190500	294895010	2960	2960	2960	2960	0
121	20240117	190400	294895010	2960	2960	2960	2960	0
122	20240117	190300	294895010	2960	2960	2960	2960	662
123	20240117	190200	294895010	2960	2960	2960	2960	0
124	20240117	190100	294895010	2960	2960	2960	2960	0
125	20240117	190000	294895010	2960	2960	2960	2960	0
126	20240117	185900	294895010	2960	2960	2960	2960	0
127	20240117	185800	294895010	2960	2960	2960	2960	0
128	20240117	185700	294895010	2960	2960	2960	2960	0
129	20240117	185600	294895010	2960	2960	2960	2960	0
130	20240117	185500	294895010	2960	2960	2960	2960	0
131	20240117	185400	294895010	2960	2960	2960	2960	0
132	20240117	185300	294895010	2960	2960	2960	2960	0
133	20240117	185200	294895010	2960	2960	2960	2960	0
134	20240117	185100	294895010	2960	2960	2960	2960	0
135	20240117	185000	294895010	2960	2960	2960	2960	0
136	20240117	184900	294895010	2960	2960	2960	2960	0
137	20240117	184800	294895010	2960	2960	2960	2960	0
138	20240117	184700	294895010	2960	2960	2960	2960	0
139	20240117	184600	294895010	2960	2960	2960	2960	0
140	20240117	184500	294895010	2960	2960	2960	2960	0
141	20240117	184400	294895010	2960	2960	2960	2960	0
142	20240117	184300	294895010	2960	2960	2960	2960	0
143	20240117	184200	294895010	2960	2960	2960	2960	0
144	20240117	184100	294895010	2960	2960	2960	2960	0
145	20240117	184000	294895010	2960	2960	2960	2960	0
146	20240117	183900	294895010	2960	2960	2960	2960	0
147	20240117	183800	294895010	2960	2960	2960	2960	0
148	20240117	183700	294895010	2960	2960	2960	2960	0
149	20240117	183600	294895010	2960	2960	2960	2960	0
150	20240117	183500	294895010	2960	2960	2960	2960	0
151	20240117	183400	294895010	2960	2960	2960	2960	0
152	20240117	183300	294895010	2960	2960	2960	2960	662
153	20240117	183200	294895010	2960	2960	2960	2960	0
154	20240117	183100	294895010	2960	2960	2960	2960	0
155	20240117	183000	294895010	2960	2960	2960	2960	0
156	20240117	182900	294895010	2960	2960	2960	2960	0
157	20240117	182800	294895010	2960	2960	2960	2960	0
158	20240117	182700	294895010	2960	2960	2960	2960	0
159	20240117	182600	294895010	2960	2960	2960	2960	0
160	20240117	182500	294895010	2960	2960	2960	2960	0
161	20240117	182400	294895010	2960	2960	2960	2960	0
162	20240117	182300	294895010	2960	2960	2960	2960	0
163	20240117	182200	294895010	2960	2960	2960	2960	0
164	20240117	182100	294895010	2960	2960	2960	2960	0
165	20240117	182000	294895010	2960	2960	2960	2960	0
166	20240117	181900	294895010	2960	2960	2960	2960	0
167	20240117	181800	294895010	2960	2960	2960	2960	0
168	20240117	181700	294895010	2960	2960	2960	2960	0
169	20240117	181600	294895010	2960	2960	2960	2960	0
170	20240117	181500	294895010	2960	2960	2960	2960	0
171	20240117	181400	294895010	2960	2960	2960	2960	0
172	20240117	181300	294895010	2960	2960	2960	2960	0
173	20240117	181200	294895010	2960	2960	2960	2960	0
174	20240117	181100	294895010	2960	2960	2960	2960	0
175	20240117	181000	294895010	2960	2960	2960	2960	0
176	20240117	180900	294895010	2960	2960	2960	2960	0
177	20240117	180800	294895010	2960	2960	2960	2960	0
178	20240117	180700	294895010	2960	2960	2960	2960	0
179	20240117	180600	294895010	2960	2960	2960	2960	0
180	20240117	180500	294895010	2960	2960	2960	2960	0
181	20240117	180400	294895010	2960	2960	2960	2960	0
182	20240117	180300	294895010	2960	2960	2960	2960	662
183	20240117	180200	294895010	2960	2960	2960	2960	0
184	20240117	180100	294895010	2960	2960	2960	2960	0
185	20240117	180000	294895010	2960	2960	2960	2960	0
186	20240117	175900	294895010	2960	2960	2960	2960	0
187	20240117	175800	294895010	2960	2960	2960	2960	0
188	20240117	175700	294895010	2960	2960	2960	2960	0
189	20240117	175600	294895010	2960	2960	2960	2960	0
190	20240117	175500	294895010	2960	2960	2960	2960	0
191	20240117	175400	294895010	2960	2960	2960	2960	0
192	20240117	175300	294895010	2960	2960	2960	2960	0
193	20240117	175200	294895010	2960	2960	2960	2960	0
194	20240117	175100	294895010	2960	2960	2960	2960	0
195	20240117	175000	294895010	2960	2960	2960	2960	0
196	20240117	174900	294895010	2960	2960	2960	2960	0
197	20240117	174800	294895010	2960	2960	2960	2960	0
198	20240117	174700	294895010	2960	2960	2960	2960	0
199	20240117	174600	294895010	2960	2960	2960	2960	0
200	20240117	174500	294895010	2960	2960	2960	2960	0
201	20240117	174400	294895010	2960	2960	2960	2960	0
202	20240117	174300	294895010	2960	2960	2960	2960	0
203	20240117	174200	294895010	2960	2960	2960	2960	0
204	20240117	174100	294895010	2960	2960	2960	2960	0
205	20240117	174000	294895010	2960	2960	2960	2960	0
206	20240117	173900	294895010	2960	2960	2960	2960	0
207	20240117	173800	294895010	2960	2960	2960	2960	0
208	20240117	173700	294895010	2960	2960	2960	2960	0
209	20240117	173600	294895010	2960	2960	2960	2960	0
210	20240117	173500	294895010	2960	2960	2960	2960	0
211	20240117	173400	294895010	2960	2960	2960	2960	0
212	20240117	173300	294895010	2960	2960	2960	2960	662
213	20240117	173200	294895010	2960	2960	2960	2960	0
214	20240117	173100	294895010	2960	2960	2960	2960	0
215	20240117	173000	294895010	2960	2960	2960	2960	0
216	20240117	172900	294895010	2960	2960	2960	2960	0
217	20240117	172800	294895010	2960	2960	2960	2960	0
218	20240117	172700	294895010	2960	2960	2960	2960	0
219	20240117	172600	294895010	2960	2960	2960	2960	0
220	20240117	172500	294895010	2960	2960	2960	2960	0
221	20240117	172400	294895010	2960	2960	2960	2960	0
222	20240117	172300	294895010	2960	2960	2960	2960	0
223	20240117	172200	294895010	2960	2960	2960	2960	0
224	20240117	172100	294895010	2960	2960	2960	2960	0
225	20240117	172000	294895010	2960	2960	2960	2960	0
226	20240117	171900	294895010	2960	2960	2960	2960	0
227	20240117	171800	294895010	2960	2960	2960	2960	0
228	20240117	171700	294895010	2960	2960	2960	2960	0
229	20240117	171600	294895010	2960	2960	2960	2960	0
230	20240117	171500	294895010	2960	2960	2960	2960	0
231	20240117	171400	294895010	2960	2960	2960	2960	0
232	20240117	171300	294895010	2960	2960	2960	2960	0
233	20240117	171200	294895010	2960	2960	2960	2960	0
234	20240117	171100	294895010	2960	2960	2960	2960	0
235	20240117	171000	294895010	2960	2960	2960	2960	0
236	20240117	170900	294895010	2960	2960	2960	2960	0
237	20240117	170800	294895010	2960	2960	2960	2960	0
238	20240117	170700	294895010	2960	2960	2960	2960	0
239	20240117	170600	294895010	2960	2960	2960	2960	0
240	20240117	170500	294895010	2960	2960	2960	2960	0
241	20240117	170400	294895010	2960	2960	2960	2960	0
242	20240117	170300	294895010	2960	2960	2960	2960	662
243	20240117	170200	294895010	2960	2960	2960	2960	0
244	20240117	170100	294895010	2960	2960	2960	2960	0
245	20240117	170000	294895010	2960	2960	2960	2960	0
246	20240117	165900	294895010	2960	2960	2960	2960	0
247	20240117	165800	294895010	2960	2960	2960	2960	0
248	20240117	165700	294895010	2960	2960	2960	2960	0
249	20240117	165600	294895010	2960	2960	2960	2960	0
250	20240117	165500	294895010	2960	2960	2960	2960	0
251	20240117	165400	294895010	2960	2960	2960	2960	0
252	20240117	165300	294895010	2960	2960	2960	2960	0
253	20240117	165200	294895010	2960	2960	2960	2960	0
254	20240117	165100	294895010	2960	2960	2960	2960	0
255	20240117	165000	294895010	2960	2960	2960	2960	0
256	20240117	164900	294895010	2960	2960	2960	2960	0
257	20240117	164800	294895010	2960	2960	2960	2960	0
258	20240117	164700	294895010	2960	2960	2960	2960	0
259	20240117	164600	294895010	2960	2960	2960	2960	0
260	20240117	164500	294895010	2960	2960	2960	2960	0
261	20240117	164400	294895010	2960	2960	2960	2960	0
262	20240117	164300	294895010	2960	2960	2960	2960	0
263	20240117	164200	294895010	2960	2960	2960	2960	0
264	20240117	164100	294895010	2960	2960	2960	2960	0
265	20240117	164000	294895010	2960	2960	2960	2960	0
266	20240117	163900	294895010	2960	2960	2960	2960	0
267	20240117	163800	294895010	2960	2960	2960	2960	0
268	20240117	163700	294895010	2960	2960	2960	2960	0
269	20240117	163600	294895010	2960	2960	2960	2960	0
270	20240117	163500	294895010	2960	2960	2960	2960	0
271	20240117	163400	294895010	2960	2960	2960	2960	0
272	20240117	163300	294895010	2960	2960	2960	2960	662
273	20240117	163200	294895010	2960	2960	2960	2960	0
274	20240117	163100	294895010	2960	2960	2960	2960	0
275	20240117	163000	294895010	2960	2960	2960	2960	0
276	20240117	162900	294895010	2960	2960	2960	2960	0
277	20240117	162800	294895010	2960	2960	2960	2960	0
278	20240117	162700	294895010	2960	2960	2960	2960	0
279	20240117	162600	294895010	2960	2960	2960	2960	0
280	20240117	162500	294895010	2960	2960	2960	2960	0
281	20240117	162400	294895010	2960	2960	2960	2960	0
282	20240117	162300	294895010	2960	2960	2960	2960	0
283	20240117	162200	294895010	2960	2960	2960	2960	0
284	20240117	162100	294895010	2960	2960	2960	2960	0
285	20240117	162000	294895010	2960	2960	2960	2960	0
286	20240117	161900	294895010	2960	2960	2960	2960	0
287	20240117	161800	294895010	2960	2960	2960	2960	0
288	20240117	161700	294895010	2960	2960	2960	2960	0
289	20240117	161600	294895010	2960	2960	2960	2960	0
290	20240117	161500	294895010	2960	2960	2960	2960	0
291	20240117	161400	294895010	2960	2960	2960	2960	0
292	20240117	161300	294895010	2960	2960	2960	2960	0
293	20240117	161200	294895010	2960	2960	2960	2960	0
294	20240117	161100	294895010	2960	2960	2960	2960	0
295	20240117	161000	294895010	2960	2960	2960	2960	0
296	20240117	160900	294895010	2960	2960	2960	2960	0
297	20240117	160800	294895010	2960	2960	2960	2960	0
298	20240117	160700	294895010	2960	2960	2960	2960	0
299	20240117	160600	294895010	2960	2960	2960	2960	0
300	20240117	160500	294895010	2960	2960	2960	2960	0
301	20240117	160400	294895010	2960	2960	2960	2960	0
302	20240117	160300	294895010	2960	2960	2960	2960	662
303	20240117	160200	294895010	2960	2960	2960	2960	0
304	20240117	160100	294895010	2960	2960	2960	2960	0
305	20240117	160000	294895010	2960	2960	2960	2960	0
306	20240117	155900	294895010	2960	2960	2960	2960	0
307	20240117	155800	294895010	2960	2960	2960	2960	0
308	20240117	155700	294895010	2960	2960	2960	2960	0
309	20240117	155600	294895010	2960	2960	2960	2960	0
310	20240117	155500	294895010	2960	2960	2960	2960	0
311	20240117	155400	294895010	2960	2960	2960	2960	0
312	20240117	155300	294895010	2960	2960	2960	2960	0
313	20240117	155200	294895010	2960	2960	2960	2960	0
314	20240117	155100	294895010	2960	2960	2960	2960	0
315	20240117	155000	294895010	2960	2960	2960	2960	0
316	20240117	154900	294895010	2960	2960	2960	2960	0
317	20240117	154800	294895010	2960	2960	2960	2960	0
318	20240117	154700	294895010	2960	2960	2960	2960	0
319	20240117	154600	294895010	2960	2960	2960	2960	0
320	20240117	154500	294895010	2960	2960	2960	2960	0
321	20240117	154400	294895010	2960	2960	2960	2960	0
322	20240117	154300	294895010	2960	2960	2960	2960	0
323	20240117	154200	294895010	2960	2960	2960	2960	0
324	20240117	154100	294895010	2960	2960	2960	2960	0
325	20240117	154000	294895010	2960	2960	2960	2960	0
326	20240117	153900	294895010	2960	2960	2960	2960	0
327	20240117	153800	294895010	2960	2960	2960	2960	0
328	20240117	153700	294895010	2960	2960	2960	2960	0
329	20240117	153600	294895010	2960	2960	2960	2960	0
330	20240117	153500	294895010	2960	2960	2960	2960	0
331	20240117	153400	294895010	2960	2960	2960	2960	0
332	20240117	153300	294895010	2960	2960	2960	2960	662
333	20240117	153200	294895010	2960	2960	2960	2960	0
334	20240117	153100	294895010	2960	2960	2960	2960	0
335	20240117	153000	294895010	2960	2960	2960	2960	662
336	20240117	152900	292935490	2930	2930	2930	2930	0
337	20240117	152800	292935490	2930	2930	2930	2930	0
338	20240117	152700	292935490	2930	2930	2930	2930	0
339	20240117	152600	292935490	2930	2930	2930	2930	0
340	20240117	152500	292935490	2930	2930	2930	2930	0
341	20240117	152400	292935490	2930	2930	2930	2930	0
342	20240117	152300	292935490	2930	2930	2930	2930	0
343	20240117	152200	292935490	2930	2930	2930	2930	0
344	20240117	152100	292935490	2930	2930	2930	2930	0
345	20240117	152000	292935490	2930	2930	2930	2930	0
346	20240117	151900	292935490	2930	2915	2930	2915	33
347	20240117	151800	292839075	2905	2905	2910	2905	213
348	20240117	151700	292220215	2895	2895	2895	2895	2202
349	20240117	151600	285845425	2895	2895	2895	2895	0
350	20240117	151500	285845425	2895	2895	2895	2895	17
351	20240117	151400	285796210	2890	2890	2890	2890	0
352	20240117	151300	285796210	2890	2890	2890	2890	0
353	20240117	151200	285796210	2890	2890	2890	2890	0
354	20240117	151100	285796210	2890	2890	2890	2890	0
355	20240117	151000	285796210	2890	2890	2890	2890	0
356	20240117	150900	285796210	2890	2890	2890	2890	0
357	20240117	150800	285796210	2890	2890	2890	2890	7
358	20240117	150700	285775980	2890	2890	2890	2890	0
359	20240117	150600	285775980	2890	2890	2890	2890	50
360	20240117	150500	285631480	2890	2890	2890	2890	2
361	20240117	150400	285625700	2890	2890	2890	2890	0
362	20240117	150300	285625700	2890	2890	2890	2890	0
363	20240117	150200	285625700	2890	2890	2890	2890	0
364	20240117	150100	285625700	2890	2890	2890	2890	1
365	20240117	150000	285622810	2890	2890	2890	2890	0
366	20240117	145900	285622810	2890	2895	2895	2890	56
367	20240117	145800	285460710	2895	2895	2895	2895	0
368	20240117	145700	285460710	2895	2895	2895	2895	7
369	20240117	145600	285440445	2895	2895	2895	2895	0
370	20240117	145500	285440445	2895	2895	2895	2895	0
371	20240117	145400	285440445	2895	2895	2895	2895	0
372	20240117	145300	285440445	2895	2895	2895	2895	0
373	20240117	145200	285440445	2895	2895	2895	2895	0
374	20240117	145100	285440445	2895	2895	2895	2895	0
375	20240117	145000	285440445	2895	2895	2895	2895	1
376	20240117	144900	285437550	2895	2895	2895	2895	0
377	20240117	144800	285437550	2895	2910	2910	2895	29
378	20240117	144700	285353190	2910	2910	2910	2910	45
379	20240117	144600	285222240	2910	2910	2910	2910	50
380	20240117	144500	285076740	2910	2910	2910	2910	0
381	20240117	144400	285076740	2910	2925	2925	2910	14
382	20240117	144300	285035850	2910	2910	2910	2910	0
383	20240117	144200	285035850	2910	2910	2910	2910	0
384	20240117	144100	285035850	2910	2910	2910	2910	0
385	20240117	144000	285035850	2910	2900	2910	2900	6146
386	20240117	143900	267152450	2900	2905	2905	2900	185
387	20240117	143800	266615435	2900	2900	2900	2900	0
388	20240117	143700	266615435	2900	2900	2900	2900	0
389	20240117	143600	266615435	2900	2900	2900	2900	0
390	20240117	143500	266615435	2900	2900	2900	2900	0
391	20240117	143400	266615435	2900	2900	2900	2900	0
392	20240117	143300	266615435	2900	2900	2900	2900	0
393	20240117	143200	266615435	2900	2900	2900	2900	0
394	20240117	143100	266615435	2900	2900	2900	2900	0
395	20240117	143000	266615435	2900	2900	2900	2900	0
396	20240117	142900	266615435	2900	2900	2900	2900	0
397	20240117	142800	266615435	2900	2900	2900	2900	0
398	20240117	142700	266615435	2900	2900	2900	2900	0
399	20240117	142600	266615435	2900	2900	2900	2900	0
400	20240117	142500	266615435	2900	2900	2900	2900	0
401	20240117	142400	266615435	2900	2900	2900	2900	0
402	20240117	142300	266615435	2900	2900	2900	2900	0
403	20240117	142200	266615435	2900	2900	2900	2900	0
404	20240117	142100	266615435	2900	2900	2900	2900	0
405	20240117	142000	266615435	2900	2905	2905	2900	7
406	20240117	141900	266595125	2905	2905	2905	2905	35
407	20240117	141800	266493450	2905	2905	2905	2905	0
408	20240117	141700	266493450	2905	2905	2905	2905	0
409	20240117	141600	266493450	2905	2905	2905	2905	0
410	20240117	141500	266493450	2905	2905	2905	2905	0
411	20240117	141400	266493450	2905	2905	2905	2905	0
412	20240117	141300	266493450	2905	2905	2905	2905	0
413	20240117	141200	266493450	2905	2905	2905	2905	5
414	20240117	141100	266478925	2905	2905	2905	2905	375
415	20240117	141000	265389550	2905	2905	2905	2905	1
416	20240117	140900	265386645	2910	2910	2910	2910	0
417	20240117	140800	265386645	2910	2910	2910	2910	0
418	20240117	140700	265386645	2910	2910	2910	2910	9
419	20240117	140600	265360455	2910	2910	2910	2910	0
420	20240117	140500	265360455	2910	2925	2925	2910	225
421	20240117	140400	264702405	2925	2925	2925	2925	0
422	20240117	140300	264702405	2925	2925	2925	2925	0
423	20240117	140200	264702405	2925	2925	2925	2925	0
424	20240117	140100	264702405	2925	2925	2925	2925	0
425	20240117	140000	264702405	2925	2925	2925	2925	13
426	20240117	135900	264664380	2955	2955	2955	2955	0
427	20240117	135800	264664380	2955	2955	2955	2955	500
428	20240117	135700	263186880	2955	2955	2955	2955	1
429	20240117	135600	263183925	2935	2935	2935	2935	0
430	20240117	135500	263183925	2935	2935	2935	2935	0
431	20240117	135400	263183925	2935	2935	2935	2935	0
432	20240117	135300	263183925	2935	2935	2935	2935	0
433	20240117	135200	263183925	2935	2935	2935	2935	0
434	20240117	135100	263183925	2935	2935	2935	2935	0
435	20240117	135000	263183925	2935	2935	2935	2935	0
436	20240117	134900	263183925	2935	2935	2935	2935	0
437	20240117	134800	263183925	2935	2935	2935	2935	500
438	20240117	134700	261716425	2955	2910	2955	2910	1000
439	20240117	134600	258771450	2900	2900	2900	2900	243
440	20240117	134500	258066750	2900	2900	2900	2900	51
441	20240117	134400	257918850	2900	2900	2900	2900	1
442	20240117	134300	257915950	2900	2900	2900	2900	0
443	20240117	134200	257915950	2900	2885	2900	2885	1579
444	20240117	134100	253351505	2875	2875	2875	2875	0
445	20240117	134000	253351505	2875	2875	2875	2875	0
446	20240117	133900	253351505	2875	2875	2875	2875	0
447	20240117	133800	253351505	2875	2875	2875	2875	0
448	20240117	133700	253351505	2875	2875	2875	2875	0
449	20240117	133600	253351505	2875	2875	2875	2875	69
450	20240117	133500	253153130	2890	2890	2890	2890	0
451	20240117	133400	253153130	2890	2890	2890	2890	0
452	20240117	133300	253153130	2890	2890	2890	2890	20
453	20240117	133200	253095330	2890	2890	2890	2890	0
454	20240117	133100	253095330	2890	2890	2890	2890	0
455	20240117	133000	253095330	2890	2890	2890	2890	0
456	20240117	132900	253095330	2890	2890	2890	2890	0
457	20240117	132800	253095330	2890	2890	2890	2890	0
458	20240117	132700	253095330	2890	2890	2890	2890	0
459	20240117	132600	253095330	2890	2890	2890	2890	0
460	20240117	132500	253095330	2890	2890	2890	2890	0
461	20240117	132400	253095330	2890	2890	2890	2890	0
462	20240117	132300	253095330	2890	2890	2890	2890	0
463	20240117	132200	253095330	2890	2890	2890	2890	1000
464	20240117	132100	250205330	2870	2870	2870	2870	0
465	20240117	132000	250205330	2870	2870	2870	2870	262
466	20240117	131900	249453390	2870	2870	2870	2870	0
467	20240117	131800	249453390	2870	2870	2870	2870	58
468	20240117	131700	249286930	2870	2870	2870	2870	0
469	20240117	131600	249286930	2870	2870	2870	2870	0
470	20240117	131500	249286930	2870	2870	2870	2870	0
471	20240117	131400	249286930	2870	2870	2870	2870	3
472	20240117	131300	249278320	2870	2870	2870	2870	0
473	20240117	131200	249278320	2870	2880	2880	2870	1986
474	20240117	131100	243567480	2890	2890	2890	2890	0
475	20240117	131000	243567480	2890	2890	2890	2890	0
476	20240117	130900	243567480	2890	2890	2890	2890	0
477	20240117	130800	243567480	2890	2890	2890	2890	0
478	20240117	130700	243567480	2890	2890	2890	2890	0
479	20240117	130600	243567480	2890	2890	2890	2890	1
480	20240117	130500	243564590	2880	2880	2880	2880	0
481	20240117	130400	243564590	2880	2880	2880	2880	0
482	20240117	130300	243564590	2880	2880	2880	2880	0
483	20240117	130200	243564590	2880	2880	2880	2880	149
484	20240117	130100	243135470	2880	2880	2880	2880	173
485	20240117	130000	242637230	2880	2880	2880	2880	0
486	20240117	125900	242637230	2880	2880	2880	2880	0
487	20240117	125800	242637230	2880	2880	2880	2880	0
488	20240117	125700	242637230	2880	2880	2880	2880	0
489	20240117	125600	242637230	2880	2880	2880	2880	0
490	20240117	125500	242637230	2880	2880	2880	2880	10
491	20240117	125400	242608430	2880	2880	2880	2880	0
492	20240117	125300	242608430	2880	2880	2880	2880	0
493	20240117	125200	242608430	2880	2880	2880	2880	1
494	20240117	125100	242605550	2865	2865	2865	2865	0
495	20240117	125000	242605550	2865	2875	2875	2865	7360
496	20240117	124900	221482095	2865	2865	2865	2865	0
497	20240117	124800	221482095	2865	2865	2865	2865	0
498	20240117	124700	221482095	2865	2865	2865	2865	0
499	20240117	124600	221482095	2865	2865	2865	2865	0
500	20240117	124500	221482095	2865	2865	2865	2865	0
501	20240117	124400	221482095	2865	2865	2865	2865	0
502	20240117	124300	221482095	2865	2865	2865	2865	0
503	20240117	124200	221482095	2865	2865	2865	2865	0
504	20240117	124100	221482095	2865	2865	2865	2865	0
505	20240117	124000	221482095	2865	2865	2865	2865	0
506	20240117	123900	221482095	2865	2865	2865	2865	0
507	20240117	123800	221482095	2865	2865	2865	2865	0
508	20240117	123700	221482095	2865	2865	2865	2865	0
509	20240117	123600	221482095	2865	2865	2865	2865	0
510	20240117	123500	221482095	2865	2865	2865	2865	0
511	20240117	123400	221482095	2865	2865	2865	2865	0
512	20240117	123300	221482095	2865	2875	2890	2865	115
513	20240117	123200	221152135	2875	2875	2875	2875	0
514	20240117	123100	221152135	2875	2875	2875	2875	0
515	20240117	123000	221152135	2875	2875	2875	2875	0
516	20240117	122900	221152135	2875	2875	2875	2875	0
517	20240117	122800	221152135	2875	2875	2875	2875	14
518	20240117	122700	221111885	2875	2875	2875	2875	3
519	20240117	122600	221103260	2875	2875	2875	2875	0
520	20240117	122500	221103260	2875	2875	2875	2875	1
521	20240117	122400	221100385	2875	2875	2875	2875	53
522	20240117	122300	220948010	2875	2875	2875	2875	0
523	20240117	122200	220948010	2875	2875	2875	2875	201
524	20240117	122100	220370135	2890	2890	2890	2890	15
525	20240117	122000	220326785	2890	2890	2890	2890	0
526	20240117	121900	220326785	2890	2890	2890	2890	0
527	20240117	121800	220326785	2890	2890	2890	2890	0
528	20240117	121700	220326785	2890	2870	2890	2870	2245
529	20240117	121600	213883615	2870	2870	2870	2870	1
530	20240117	121500	213880745	2865	2865	2865	2865	0
531	20240117	121400	213880745	2865	2865	2865	2865	0
532	20240117	121300	213880745	2865	2865	2865	2865	0
533	20240117	121200	213880745	2865	2865	2865	2865	103
534	20240117	121100	213585650	2865	2865	2865	2865	0
535	20240117	121000	213585650	2865	2865	2865	2865	139
536	20240117	120900	213187415	2865	2860	2865	2860	155
537	20240117	120800	212744105	2860	2860	2860	2860	2
538	20240117	120700	212738385	2860	2860	2860	2860	0
539	20240117	120600	212738385	2860	2860	2860	2860	145
540	20240117	120500	212323685	2865	2865	2865	2865	0
541	20240117	120400	212323685	2865	2865	2865	2865	2
542	20240117	120300	212317955	2865	2865	2865	2865	0
543	20240117	120200	212317955	2865	2865	2865	2865	0
544	20240117	120100	212317955	2865	2865	2865	2865	0
545	20240117	120000	212317955	2865	2865	2865	2865	0
546	20240117	115900	212317955	2865	2865	2865	2865	7
547	20240117	115800	212297900	2865	2865	2865	2865	100
548	20240117	115700	212011400	2860	2860	2860	2860	0
549	20240117	115600	212011400	2860	2860	2860	2860	0
550	20240117	115500	212011400	2860	2860	2860	2860	0
551	20240117	115400	212011400	2860	2860	2860	2860	0
552	20240117	115300	212011400	2860	2860	2860	2860	0
553	20240117	115200	212011400	2860	2860	2860	2860	44
554	20240117	115100	211885560	2855	2855	2855	2855	0
555	20240117	115000	211885560	2855	2855	2855	2855	0
556	20240117	114900	211885560	2855	2855	2855	2855	100
557	20240117	114800	211600060	2860	2860	2860	2860	0
558	20240117	114700	211600060	2860	2860	2860	2860	0
559	20240117	114600	211600060	2860	2860	2860	2860	0
560	20240117	114500	211600060	2860	2860	2860	2860	294
561	20240117	114400	210759220	2860	2860	2860	2860	0
562	20240117	114300	210759220	2860	2860	2860	2860	0
563	20240117	114200	210759220	2860	2860	2860	2860	0
564	20240117	114100	210759220	2860	2860	2860	2860	0
565	20240117	114000	210759220	2860	2860	2860	2860	0
566	20240117	113900	210759220	2860	2860	2860	2860	22
567	20240117	113800	210696300	2860	2860	2860	2860	300
568	20240117	113700	209838300	2870	2870	2870	2870	0
569	20240117	113600	209838300	2870	2870	2870	2870	0
570	20240117	113500	209838300	2870	2870	2870	2870	1
571	20240117	113400	209835430	2870	2870	2870	2870	1
572	20240117	113300	209832560	2870	2870	2870	2870	0
573	20240117	113200	209832560	2870	2870	2870	2870	0
574	20240117	113100	209832560	2870	2870	2870	2870	0
575	20240117	113000	209832560	2870	2870	2870	2870	5299
576	20240117	112900	194624430	2870	2870	2870	2870	1000
577	20240117	112800	191754430	2870	2870	2870	2870	0
578	20240117	112700	191754430	2870	2870	2870	2870	0
579	20240117	112600	191754430	2870	2870	2870	2870	0
580	20240117	112500	191754430	2870	2870	2870	2870	2
581	20240117	112400	191748690	2870	2855	2870	2855	578
582	20240117	112300	190097335	2860	2860	2860	2860	2
583	20240117	112200	190091615	2860	2860	2860	2860	0
584	20240117	112100	190091615	2860	2860	2860	2860	29
585	20240117	112000	190008675	2860	2870	2870	2860	11
586	20240117	111900	189977205	2870	2870	2870	2870	0
587	20240117	111800	189977205	2870	2870	2870	2870	1
588	20240117	111700	189974335	2865	2865	2865	2865	13
589	20240117	111600	189937090	2870	2870	2870	2870	0
590	20240117	111500	189937090	2870	2870	2870	2870	0
591	20240117	111400	189937090	2870	2870	2870	2870	0
592	20240117	111300	189937090	2870	2870	2870	2870	0
593	20240117	111200	189937090	2870	2870	2870	2870	0
594	20240117	111100	189937090	2870	2870	2870	2870	11
595	20240117	111000	189905520	2870	2870	2870	2870	0
596	20240117	110900	189905520	2870	2870	2870	2870	0
597	20240117	110800	189905520	2870	2870	2870	2870	0
598	20240117	110700	189905520	2870	2870	2870	2870	51
599	20240117	110600	189759150	2860	2875	2875	2860	2000
600	20240117	110500	184030650	2880	2880	2880	2880	0
601	20240117	110400	184030650	2880	2880	2880	2880	0
602	20240117	110300	184030650	2880	2880	2880	2880	218
603	20240117	110200	183402810	2880	2880	2880	2880	16
604	20240117	110100	183356730	2880	2880	2880	2880	50
605	20240117	110000	183212730	2880	2880	2880	2880	0
606	20240117	105900	183212730	2880	2880	2880	2880	0
607	20240117	105800	183212730	2880	2880	2880	2880	21
608	20240117	105700	183152250	2880	2880	2880	2880	0
609	20240117	105600	183152250	2880	2880	2880	2880	0
610	20240117	105500	183152250	2880	2890	2890	2875	3678
611	20240117	105400	172555325	2895	2895	2895	2895	0
612	20240117	105300	172555325	2895	2910	2910	2895	4233
613	20240117	105200	160285495	2930	2930	2930	2930	0
614	20240117	105100	160285495	2930	2930	2930	2930	10
615	20240117	105000	160256195	2935	2935	2935	2935	0
616	20240117	104900	160256195	2935	2895	2935	2895	3000
617	20240117	104800	151486555	2890	2890	2890	2890	0
618	20240117	104700	151486555	2890	2890	2890	2890	0
619	20240117	104600	151486555	2890	2890	2890	2890	0
620	20240117	104500	151486555	2890	2895	2895	2890	102
621	20240117	104400	151191765	2895	2895	2895	2895	304
622	20240117	104300	150311685	2895	2895	2895	2895	0
623	20240117	104200	150311685	2895	2895	2895	2895	0
624	20240117	104100	150311685	2895	2895	2895	2895	0
625	20240117	104000	150311685	2895	2895	2895	2895	0
626	20240117	103900	150311685	2895	2895	2895	2895	702
627	20240117	103800	148279395	2895	2895	2895	2895	0
628	20240117	103700	148279395	2895	2895	2895	2895	0
629	20240117	103600	148279395	2895	2895	2895	2895	0
630	20240117	103500	148279395	2895	2895	2895	2895	0
631	20240117	103400	148279395	2895	2895	2895	2895	0
632	20240117	103300	148279395	2895	2895	2895	2895	147
633	20240117	103200	147853830	2900	2900	2900	2900	52
634	20240117	103100	147703030	2905	2905	2905	2905	100
635	20240117	103000	147412530	2905	2905	2905	2905	0
636	20240117	102900	147412530	2905	2905	2905	2905	1000
637	20240117	102800	144507530	2905	2905	2905	2905	2
638	20240117	102700	144501720	2905	2905	2905	2905	0
639	20240117	102600	144501720	2905	2905	2905	2905	0
640	20240117	102500	144501720	2905	2905	2905	2905	779
641	20240117	102400	142238725	2910	2905	2910	2905	653
642	20240117	102300	140339695	2900	2885	2900	2885	1633
643	20240117	102200	135625805	2875	2875	2875	2875	0
644	20240117	102100	135625805	2875	2875	2875	2875	0
645	20240117	102000	135625805	2875	2875	2875	2875	0
646	20240117	101900	135625805	2875	2875	2875	2875	0
647	20240117	101800	135625805	2875	2875	2875	2875	0
648	20240117	101700	135625805	2875	2875	2875	2875	0
649	20240117	101600	135625805	2875	2875	2875	2875	2
650	20240117	101500	135620055	2885	2885	2885	2885	0
651	20240117	101400	135620055	2885	2885	2885	2885	0
652	20240117	101300	135620055	2885	2885	2885	2885	0
653	20240117	101200	135620055	2885	2885	2885	2885	4
654	20240117	101100	135608515	2870	2870	2870	2870	0
655	20240117	101000	135608515	2870	2870	2870	2870	0
656	20240117	100900	135608515	2870	2870	2870	2870	0
657	20240117	100800	135608515	2870	2875	2875	2870	2409
658	20240117	100700	128693290	2875	2875	2875	2875	0
659	20240117	100600	128693290	2875	2880	2880	2875	1128
660	20240117	100500	125449780	2880	2880	2880	2880	0
661	20240117	100400	125449780	2880	2880	2880	2880	100
662	20240117	100300	125161780	2880	2880	2880	2880	191
663	20240117	100200	124611700	2880	2885	2885	2880	1182
664	20240117	100100	121207490	2885	2885	2885	2885	404
665	20240117	100000	120041950	2900	2900	2900	2900	0
666	20240117	095900	120041950	2900	2900	2900	2900	0
667	20240117	095800	120041950	2900	2900	2900	2900	0
668	20240117	095700	120041950	2900	2900	2900	2900	163
669	20240117	095600	119569250	2895	2895	2900	2895	1705
670	20240117	095500	114625620	2895	2875	2895	2875	2
671	20240117	095400	114619850	2875	2875	2875	2875	69
672	20240117	095300	114421475	2865	2865	2865	2865	0
673	20240117	095200	114421475	2865	2865	2865	2865	0
674	20240117	095100	114421475	2865	2865	2865	2865	0
675	20240117	095000	114421475	2865	2865	2865	2865	46
676	20240117	094900	114289685	2865	2865	2865	2865	31
677	20240117	094800	114200870	2860	2860	2860	2860	3554
678	20240117	094700	104036430	2860	2880	2880	2860	15900
679	20240117	094600	58551700	2880	2880	2880	2880	190
680	20240117	094500	58004500	2900	2900	2900	2900	22
681	20240117	094400	57940700	2900	2900	2900	2900	364
682	20240117	094300	56885100	2900	2900	2900	2900	5
683	20240117	094200	56870600	2880	2880	2880	2880	0
684	20240117	094100	56870600	2880	2875	2880	2875	3915
685	20240117	094000	45613475	2870	2870	2870	2870	130
686	20240117	093900	45240375	2870	2870	2870	2870	50
687	20240117	093800	45096875	2865	2870	2870	2865	1090
688	20240117	093700	41970485	2870	2870	2870	2870	0
689	20240117	093600	41970485	2870	2880	2880	2870	700
690	20240117	093500	39958235	2885	2885	2885	2885	60
691	20240117	093400	39785135	2890	2890	2890	2890	50
692	20240117	093300	39640635	2890	2890	2890	2890	0
693	20240117	093200	39640635	2890	2890	2890	2890	0
694	20240117	093100	39640635	2890	2890	2890	2890	40
695	20240117	093000	39525035	2880	2890	2890	2880	150
696	20240117	092900	39093000	2890	2895	2895	2890	2
697	20240117	092800	39087215	2900	2885	2900	2885	490
698	20240117	092700	37668065	2885	2885	2885	2885	0
699	20240117	092600	37668065	2885	2885	2885	2885	0
700	20240117	092500	37668065	2885	2875	2885	2875	100
701	20240117	092400	37380505	2860	2860	2860	2860	0
702	20240117	092300	37380505	2860	2860	2860	2860	0
703	20240117	092200	37380505	2860	2860	2860	2860	0
704	20240117	092100	37380505	2860	2865	2865	2860	300
705	20240117	092000	36522035	2860	2870	2870	2860	842
706	20240117	091900	34106095	2860	2875	2875	2860	4194
707	20240117	091800	22070090	2900	2875	2900	2875	29
708	20240117	091700	21986540	2880	2880	2880	2880	0
709	20240117	091600	21986540	2880	2880	2880	2880	2
710	20240117	091500	21980780	2875	2875	2875	2875	0
711	20240117	091400	21980780	2875	2875	2875	2875	0
712	20240117	091300	21980780	2875	2875	2875	2875	0
713	20240117	091200	21980780	2875	2875	2875	2875	0
714	20240117	091100	21980780	2875	2875	2875	2875	2
715	20240117	091000	21975030	2865	2875	2875	2865	800
716	20240117	090900	19677250	2875	2875	2875	2875	0
717	20240117	090800	19677250	2875	2880	2880	2875	369
718	20240117	090700	18614895	2915	2900	2915	2885	2513
719	20240117	090600	11329675	2920	2900	2920	2890	293
720	20240117	090500	10481895	2900	2905	2905	2900	335
721	20240117	090400	9510130	2910	2910	2910	2910	21
722	20240117	090300	9449020	2915	2915	2915	2915	100
723	20240117	090200	9157520	2915	2940	2940	2915	540
724	20240117	090100	7575525	2945	2955	2960	2945	1974
725	20240117	090000	1750350	2975	3030	3030	2970	584