KissMeData/091340/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195700	86596260	2940	2940	2940	2940	1020
3	20240102	195600	86596260	2940	2940	2940	2940	0
4	20240102	195500	86596260	2940	2940	2940	2940	0
5	20240102	195400	86596260	2940	2940	2940	2940	0
6	20240102	195300	86596260	2940	2940	2940	2940	0
7	20240102	195200	86596260	2940	2940	2940	2940	0
8	20240102	195100	86596260	2940	2940	2940	2940	0
9	20240102	195000	86596260	2940	2940	2940	2940	0
10	20240102	194900	86596260	2940	2940	2940	2940	0
11	20240102	194800	86596260	2940	2940	2940	2940	0
12	20240102	194700	86596260	2940	2940	2940	2940	0
13	20240102	194600	86596260	2940	2940	2940	2940	0
14	20240102	194500	86596260	2940	2940	2940	2940	0
15	20240102	194400	86596260	2940	2940	2940	2940	0
16	20240102	194300	86596260	2940	2940	2940	2940	0
17	20240102	194200	86596260	2940	2940	2940	2940	0
18	20240102	194100	86596260	2940	2940	2940	2940	0
19	20240102	194000	86596260	2940	2940	2940	2940	0
20	20240102	193900	86596260	2940	2940	2940	2940	0
21	20240102	193800	86596260	2940	2940	2940	2940	0
22	20240102	193700	86596260	2940	2940	2940	2940	0
23	20240102	193600	86596260	2940	2940	2940	2940	0
24	20240102	193500	86596260	2940	2940	2940	2940	0
25	20240102	193400	86596260	2940	2940	2940	2940	0
26	20240102	193300	86596260	2940	2940	2940	2940	0
27	20240102	193200	86596260	2940	2940	2940	2940	0
28	20240102	193100	86596260	2940	2940	2940	2940	0
29	20240102	193000	86596260	2940	2940	2940	2940	0
30	20240102	192900	86596260	2940	2940	2940	2940	0
31	20240102	192800	86596260	2940	2940	2940	2940	0
32	20240102	192700	86596260	2940	2940	2940	2940	1020
33	20240102	192600	86596260	2940	2940	2940	2940	0
34	20240102	192500	86596260	2940	2940	2940	2940	0
35	20240102	192400	86596260	2940	2940	2940	2940	0
36	20240102	192300	86596260	2940	2940	2940	2940	0
37	20240102	192200	86596260	2940	2940	2940	2940	0
38	20240102	192100	86596260	2940	2940	2940	2940	0
39	20240102	192000	86596260	2940	2940	2940	2940	0
40	20240102	191900	86596260	2940	2940	2940	2940	0
41	20240102	191800	86596260	2940	2940	2940	2940	0
42	20240102	191700	86596260	2940	2940	2940	2940	0
43	20240102	191600	86596260	2940	2940	2940	2940	0
44	20240102	191500	86596260	2940	2940	2940	2940	0
45	20240102	191400	86596260	2940	2940	2940	2940	0
46	20240102	191300	86596260	2940	2940	2940	2940	0
47	20240102	191200	86596260	2940	2940	2940	2940	0
48	20240102	191100	86596260	2940	2940	2940	2940	0
49	20240102	191000	86596260	2940	2940	2940	2940	0
50	20240102	190900	86596260	2940	2940	2940	2940	0
51	20240102	190800	86596260	2940	2940	2940	2940	0
52	20240102	190700	86596260	2940	2940	2940	2940	0
53	20240102	190600	86596260	2940	2940	2940	2940	0
54	20240102	190500	86596260	2940	2940	2940	2940	0
55	20240102	190400	86596260	2940	2940	2940	2940	0
56	20240102	190300	86596260	2940	2940	2940	2940	0
57	20240102	190200	86596260	2940	2940	2940	2940	0
58	20240102	190100	86596260	2940	2940	2940	2940	0
59	20240102	190000	86596260	2940	2940	2940	2940	0
60	20240102	185900	86596260	2940	2940	2940	2940	0
61	20240102	185800	86596260	2940	2940	2940	2940	0
62	20240102	185700	86596260	2940	2940	2940	2940	1020
63	20240102	185600	86596260	2940	2940	2940	2940	0
64	20240102	185500	86596260	2940	2940	2940	2940	0
65	20240102	185400	86596260	2940	2940	2940	2940	0
66	20240102	185300	86596260	2940	2940	2940	2940	0
67	20240102	185200	86596260	2940	2940	2940	2940	0
68	20240102	185100	86596260	2940	2940	2940	2940	0
69	20240102	185000	86596260	2940	2940	2940	2940	0
70	20240102	184900	86596260	2940	2940	2940	2940	0
71	20240102	184800	86596260	2940	2940	2940	2940	0
72	20240102	184700	86596260	2940	2940	2940	2940	0
73	20240102	184600	86596260	2940	2940	2940	2940	0
74	20240102	184500	86596260	2940	2940	2940	2940	0
75	20240102	184400	86596260	2940	2940	2940	2940	0
76	20240102	184300	86596260	2940	2940	2940	2940	0
77	20240102	184200	86596260	2940	2940	2940	2940	0
78	20240102	184100	86596260	2940	2940	2940	2940	0
79	20240102	184000	86596260	2940	2940	2940	2940	0
80	20240102	183900	86596260	2940	2940	2940	2940	0
81	20240102	183800	86596260	2940	2940	2940	2940	0
82	20240102	183700	86596260	2940	2940	2940	2940	0
83	20240102	183600	86596260	2940	2940	2940	2940	0
84	20240102	183500	86596260	2940	2940	2940	2940	0
85	20240102	183400	86596260	2940	2940	2940	2940	0
86	20240102	183300	86596260	2940	2940	2940	2940	0
87	20240102	183200	86596260	2940	2940	2940	2940	0
88	20240102	183100	86596260	2940	2940	2940	2940	0
89	20240102	183000	86596260	2940	2940	2940	2940	0
90	20240102	182900	86596260	2940	2940	2940	2940	0
91	20240102	182800	86596260	2940	2940	2940	2940	0
92	20240102	182700	86596260	2940	2940	2940	2940	1020
93	20240102	182600	86596260	2940	2940	2940	2940	0
94	20240102	182500	86596260	2940	2940	2940	2940	0
95	20240102	182400	86596260	2940	2940	2940	2940	0
96	20240102	182300	86596260	2940	2940	2940	2940	0
97	20240102	182200	86596260	2940	2940	2940	2940	0
98	20240102	182100	86596260	2940	2940	2940	2940	0
99	20240102	182000	86596260	2940	2940	2940	2940	0
100	20240102	181900	86596260	2940	2940	2940	2940	0
101	20240102	181800	86596260	2940	2940	2940	2940	0
102	20240102	181700	86596260	2940	2940	2940	2940	0
103	20240102	181600	86596260	2940	2940	2940	2940	0
104	20240102	181500	86596260	2940	2940	2940	2940	0
105	20240102	181400	86596260	2940	2940	2940	2940	0
106	20240102	181300	86596260	2940	2940	2940	2940	0
107	20240102	181200	86596260	2940	2940	2940	2940	0
108	20240102	181100	86596260	2940	2940	2940	2940	0
109	20240102	181000	86596260	2940	2940	2940	2940	0
110	20240102	180900	86596260	2940	2940	2940	2940	0
111	20240102	180800	86596260	2940	2940	2940	2940	0
112	20240102	180700	86596260	2940	2940	2940	2940	0
113	20240102	180600	86596260	2940	2940	2940	2940	0
114	20240102	180500	86596260	2940	2940	2940	2940	0
115	20240102	180400	86596260	2940	2940	2940	2940	0
116	20240102	180300	86596260	2940	2940	2940	2940	0
117	20240102	180200	86596260	2940	2940	2940	2940	0
118	20240102	180100	86596260	2940	2940	2940	2940	0
119	20240102	180000	86596260	2940	2940	2940	2940	0
120	20240102	175900	86596260	2940	2940	2940	2940	0
121	20240102	175800	86596260	2940	2940	2940	2940	0
122	20240102	175700	86596260	2940	2940	2940	2940	1020
123	20240102	175600	86596260	2940	2940	2940	2940	0
124	20240102	175500	86596260	2940	2940	2940	2940	0
125	20240102	175400	86596260	2940	2940	2940	2940	0
126	20240102	175300	86596260	2940	2940	2940	2940	0
127	20240102	175200	86596260	2940	2940	2940	2940	0
128	20240102	175100	86596260	2940	2940	2940	2940	0
129	20240102	175000	86596260	2940	2940	2940	2940	0
130	20240102	174900	86596260	2940	2940	2940	2940	0
131	20240102	174800	86596260	2940	2940	2940	2940	0
132	20240102	174700	86596260	2940	2940	2940	2940	0
133	20240102	174600	86596260	2940	2940	2940	2940	0
134	20240102	174500	86596260	2940	2940	2940	2940	0
135	20240102	174400	86596260	2940	2940	2940	2940	0
136	20240102	174300	86596260	2940	2940	2940	2940	0
137	20240102	174200	86596260	2940	2940	2940	2940	0
138	20240102	174100	86596260	2940	2940	2940	2940	0
139	20240102	174000	86596260	2940	2940	2940	2940	0
140	20240102	173900	86596260	2940	2940	2940	2940	0
141	20240102	173800	86596260	2940	2940	2940	2940	0
142	20240102	173700	86596260	2940	2940	2940	2940	0
143	20240102	173600	86596260	2940	2940	2940	2940	0
144	20240102	173500	86596260	2940	2940	2940	2940	0
145	20240102	173400	86596260	2940	2940	2940	2940	0
146	20240102	173300	86596260	2940	2940	2940	2940	0
147	20240102	173200	86596260	2940	2940	2940	2940	0
148	20240102	173100	86596260	2940	2940	2940	2940	0
149	20240102	173000	86596260	2940	2940	2940	2940	0
150	20240102	172900	86596260	2940	2940	2940	2940	0
151	20240102	172800	86596260	2940	2940	2940	2940	0
152	20240102	172700	86596260	2940	2940	2940	2940	1020
153	20240102	172600	86596260	2940	2940	2940	2940	0
154	20240102	172500	86596260	2940	2940	2940	2940	0
155	20240102	172400	86596260	2940	2940	2940	2940	0
156	20240102	172300	86596260	2940	2940	2940	2940	0
157	20240102	172200	86596260	2940	2940	2940	2940	0
158	20240102	172100	86596260	2940	2940	2940	2940	0
159	20240102	172000	86596260	2940	2940	2940	2940	0
160	20240102	171900	86596260	2940	2940	2940	2940	0
161	20240102	171800	86596260	2940	2940	2940	2940	0
162	20240102	171700	86596260	2940	2940	2940	2940	0
163	20240102	171600	86596260	2940	2940	2940	2940	0
164	20240102	171500	86596260	2940	2940	2940	2940	0
165	20240102	171400	86596260	2940	2940	2940	2940	0
166	20240102	171300	86596260	2940	2940	2940	2940	0
167	20240102	171200	86596260	2940	2940	2940	2940	0
168	20240102	171100	86596260	2940	2940	2940	2940	0
169	20240102	171000	86596260	2940	2940	2940	2940	0
170	20240102	170900	86596260	2940	2940	2940	2940	0
171	20240102	170800	86596260	2940	2940	2940	2940	0
172	20240102	170700	86596260	2940	2940	2940	2940	0
173	20240102	170600	86596260	2940	2940	2940	2940	0
174	20240102	170500	86596260	2940	2940	2940	2940	0
175	20240102	170400	86596260	2940	2940	2940	2940	0
176	20240102	170300	86596260	2940	2940	2940	2940	0
177	20240102	170200	86596260	2940	2940	2940	2940	0
178	20240102	170100	86596260	2940	2940	2940	2940	0
179	20240102	170000	86596260	2940	2940	2940	2940	0
180	20240102	165900	86596260	2940	2940	2940	2940	0
181	20240102	165800	86596260	2940	2940	2940	2940	0
182	20240102	165700	86596260	2940	2940	2940	2940	1020
183	20240102	165600	86596260	2940	2940	2940	2940	0
184	20240102	165500	86596260	2940	2940	2940	2940	0
185	20240102	165400	86596260	2940	2940	2940	2940	0
186	20240102	165300	86596260	2940	2940	2940	2940	0
187	20240102	165200	86596260	2940	2940	2940	2940	0
188	20240102	165100	86596260	2940	2940	2940	2940	0
189	20240102	165000	86596260	2940	2940	2940	2940	0
190	20240102	164900	86596260	2940	2940	2940	2940	0
191	20240102	164800	86596260	2940	2940	2940	2940	0
192	20240102	164700	86596260	2940	2940	2940	2940	0
193	20240102	164600	86596260	2940	2940	2940	2940	0
194	20240102	164500	86596260	2940	2940	2940	2940	0
195	20240102	164400	86596260	2940	2940	2940	2940	0
196	20240102	164300	86596260	2940	2940	2940	2940	0
197	20240102	164200	86596260	2940	2940	2940	2940	0
198	20240102	164100	86596260	2940	2940	2940	2940	0
199	20240102	164000	86596260	2940	2940	2940	2940	0
200	20240102	163900	86596260	2940	2940	2940	2940	0
201	20240102	163800	86596260	2940	2940	2940	2940	0
202	20240102	163700	86596260	2940	2940	2940	2940	0
203	20240102	163600	86596260	2940	2940	2940	2940	0
204	20240102	163500	86596260	2940	2940	2940	2940	0
205	20240102	163400	86596260	2940	2940	2940	2940	0
206	20240102	163300	86596260	2940	2940	2940	2940	0
207	20240102	163200	86596260	2940	2940	2940	2940	0
208	20240102	163100	86596260	2940	2940	2940	2940	0
209	20240102	163000	86596260	2940	2940	2940	2940	0
210	20240102	162900	86596260	2940	2940	2940	2940	0
211	20240102	162800	86596260	2940	2940	2940	2940	0
212	20240102	162700	86596260	2940	2940	2940	2940	1020
213	20240102	162600	86596260	2940	2940	2940	2940	0
214	20240102	162500	86596260	2940	2940	2940	2940	0
215	20240102	162400	86596260	2940	2940	2940	2940	0
216	20240102	162300	86596260	2940	2940	2940	2940	0
217	20240102	162200	86596260	2940	2940	2940	2940	0
218	20240102	162100	86596260	2940	2940	2940	2940	0
219	20240102	162000	86596260	2940	2940	2940	2940	0
220	20240102	161900	86596260	2940	2940	2940	2940	0
221	20240102	161800	86596260	2940	2940	2940	2940	0
222	20240102	161700	86596260	2940	2940	2940	2940	0
223	20240102	161600	86596260	2940	2940	2940	2940	0
224	20240102	161500	86596260	2940	2940	2940	2940	0
225	20240102	161400	86596260	2940	2940	2940	2940	0
226	20240102	161300	86596260	2940	2940	2940	2940	0
227	20240102	161200	86596260	2940	2940	2940	2940	0
228	20240102	161100	86596260	2940	2940	2940	2940	0
229	20240102	161000	86596260	2940	2940	2940	2940	0
230	20240102	160900	86596260	2940	2940	2940	2940	0
231	20240102	160800	86596260	2940	2940	2940	2940	0
232	20240102	160700	86596260	2940	2940	2940	2940	0
233	20240102	160600	86596260	2940	2940	2940	2940	0
234	20240102	160500	86596260	2940	2940	2940	2940	0
235	20240102	160400	86596260	2940	2940	2940	2940	0
236	20240102	160300	86596260	2940	2940	2940	2940	0
237	20240102	160200	86596260	2940	2940	2940	2940	0
238	20240102	160100	86596260	2940	2940	2940	2940	0
239	20240102	160000	86596260	2940	2940	2940	2940	0
240	20240102	155900	86596260	2940	2940	2940	2940	0
241	20240102	155800	86596260	2940	2940	2940	2940	0
242	20240102	155700	86596260	2940	2940	2940	2940	1020
243	20240102	155600	86596260	2940	2940	2940	2940	0
244	20240102	155500	86596260	2940	2940	2940	2940	0
245	20240102	155400	86596260	2940	2940	2940	2940	0
246	20240102	155300	86596260	2940	2940	2940	2940	0
247	20240102	155200	86596260	2940	2940	2940	2940	0
248	20240102	155100	86596260	2940	2940	2940	2940	0
249	20240102	155000	86596260	2940	2940	2940	2940	0
250	20240102	154900	86596260	2940	2940	2940	2940	0
251	20240102	154800	86596260	2940	2940	2940	2940	0
252	20240102	154700	86596260	2940	2940	2940	2940	0
253	20240102	154600	86596260	2940	2940	2940	2940	0
254	20240102	154500	86596260	2940	2940	2940	2940	0
255	20240102	154400	86596260	2940	2940	2940	2940	0
256	20240102	154300	86596260	2940	2940	2940	2940	0
257	20240102	154200	86596260	2940	2940	2940	2940	0
258	20240102	154100	86596260	2940	2940	2940	2940	0
259	20240102	154000	86596260	2940	2940	2940	2940	0
260	20240102	153900	86596260	2940	2940	2940	2940	0
261	20240102	153800	86596260	2940	2940	2940	2940	0
262	20240102	153700	86596260	2940	2940	2940	2940	0
263	20240102	153600	86596260	2940	2940	2940	2940	0
264	20240102	153500	86596260	2940	2940	2940	2940	0
265	20240102	153400	86596260	2940	2940	2940	2940	0
266	20240102	153300	86596260	2940	2940	2940	2940	0
267	20240102	153200	86596260	2940	2940	2940	2940	0
268	20240102	153100	86596260	2940	2940	2940	2940	0
269	20240102	153000	86596260	2940	2940	2940	2940	1020
270	20240102	152900	83597460	2970	2970	2970	2970	0
271	20240102	152800	83597460	2970	2970	2970	2970	0
272	20240102	152700	83597460	2970	2970	2970	2970	0
273	20240102	152600	83597460	2970	2970	2970	2970	0
274	20240102	152500	83597460	2970	2970	2970	2970	0
275	20240102	152400	83597460	2970	2970	2970	2970	0
276	20240102	152300	83597460	2970	2970	2970	2970	0
277	20240102	152200	83597460	2970	2970	2970	2970	0
278	20240102	152100	83597460	2970	2970	2970	2970	0
279	20240102	152000	83597460	2970	2970	2970	2970	0
280	20240102	151900	83597460	2970	2970	2970	2970	0
281	20240102	151800	83597460	2970	2970	2970	2970	0
282	20240102	151700	83597460	2970	2970	2970	2970	0
283	20240102	151600	83597460	2970	2970	2970	2970	0
284	20240102	151500	83597460	2970	2970	2970	2970	142
285	20240102	151400	83175720	2955	2955	2955	2955	0
286	20240102	151300	83175720	2955	2955	2955	2955	0
287	20240102	151200	83175720	2955	2955	2955	2955	0
288	20240102	151100	83175720	2955	2965	2965	2955	97
289	20240102	151000	82888265	2950	2950	2950	2950	0
290	20240102	150900	82888265	2950	2950	2950	2950	0
291	20240102	150800	82888265	2950	2950	2950	2950	0
292	20240102	150700	82888265	2950	2960	2960	2950	507
293	20240102	150600	81388505	2960	2960	2960	2960	0
294	20240102	150500	81388505	2960	2960	2960	2960	0
295	20240102	150400	81388505	2960	2960	2960	2960	655
296	20240102	150300	79449705	2965	2965	2965	2965	0
297	20240102	150200	79449705	2965	2965	2965	2965	0
298	20240102	150100	79449705	2965	2965	2965	2965	4585
299	20240102	150000	65855180	2960	2965	2965	2960	677
300	20240102	145900	63850375	2965	2965	2965	2965	1
301	20240102	145800	63847410	2965	2965	2965	2965	10
302	20240102	145700	63817760	2965	2965	2965	2965	0
303	20240102	145600	63817760	2965	2965	2965	2965	0
304	20240102	145500	63817760	2965	2965	2965	2965	210
305	20240102	145400	63195110	2965	2965	2965	2965	636
306	20240102	145300	61309370	2965	2965	2965	2965	0
307	20240102	145200	61309370	2965	2965	2965	2965	0
308	20240102	145100	61309370	2965	2965	2965	2965	0
309	20240102	145000	61309370	2965	2965	2965	2965	0
310	20240102	144900	61309370	2965	2965	2965	2965	0
311	20240102	144800	61309370	2965	2965	2965	2965	0
312	20240102	144700	61309370	2965	2965	2965	2965	0
313	20240102	144600	61309370	2965	2965	2965	2965	0
314	20240102	144500	61309370	2965	2965	2965	2965	0
315	20240102	144400	61309370	2965	2965	2965	2965	0
316	20240102	144300	61309370	2965	2965	2965	2965	0
317	20240102	144200	61309370	2965	2965	2965	2965	0
318	20240102	144100	61309370	2965	2965	2965	2965	175
319	20240102	144000	60790495	2970	2970	2970	2970	0
320	20240102	143900	60790495	2970	2970	2970	2970	0
321	20240102	143800	60790495	2970	2970	2970	2970	0
322	20240102	143700	60790495	2970	2970	2970	2970	0
323	20240102	143600	60790495	2970	2970	2970	2970	0
324	20240102	143500	60790495	2970	2970	2970	2970	0
325	20240102	143400	60790495	2970	2970	2970	2970	0
326	20240102	143300	60790495	2970	2970	2970	2970	20
327	20240102	143200	60731095	2975	2960	2975	2960	40
328	20240102	143100	60612650	2950	2955	2955	2950	1442
329	20240102	143000	56358545	2975	2975	2975	2975	0
330	20240102	142900	56358545	2975	2975	2975	2975	0
331	20240102	142800	56358545	2975	2975	2975	2975	0
332	20240102	142700	56358545	2975	2975	2975	2975	0
333	20240102	142600	56358545	2975	2975	2975	2975	0
334	20240102	142500	56358545	2975	2975	2975	2975	0
335	20240102	142400	56358545	2975	2975	2975	2975	0
336	20240102	142300	56358545	2975	2975	2975	2975	0
337	20240102	142200	56358545	2975	2975	2975	2975	0
338	20240102	142100	56358545	2975	2975	2975	2975	0
339	20240102	142000	56358545	2975	2975	2975	2975	0
340	20240102	141900	56358545	2975	2975	2975	2975	0
341	20240102	141800	56358545	2975	2975	2975	2975	0
342	20240102	141700	56358545	2975	2975	2975	2975	0
343	20240102	141600	56358545	2975	2965	2975	2965	26
344	20240102	141500	56281445	2950	2950	2950	2950	0
345	20240102	141400	56281445	2950	2950	2950	2950	0
346	20240102	141300	56281445	2950	2955	2955	2950	316
347	20240102	141200	55348295	2975	2975	2975	2975	0
348	20240102	141100	55348295	2975	2975	2975	2975	0
349	20240102	141000	55348295	2975	2975	2975	2975	0
350	20240102	140900	55348295	2975	2975	2975	2975	0
351	20240102	140800	55348295	2975	2975	2975	2975	0
352	20240102	140700	55348295	2975	2965	2975	2965	15
353	20240102	140600	55303745	2955	2955	2955	2955	61
354	20240102	140500	55123490	2965	2965	2965	2965	0
355	20240102	140400	55123490	2965	2965	2965	2965	0
356	20240102	140300	55123490	2965	2965	2965	2965	0
357	20240102	140200	55123490	2965	2965	2965	2965	10
358	20240102	140100	55093840	2965	2965	2965	2965	0
359	20240102	140000	55093840	2965	2965	2965	2965	15
360	20240102	135900	55049365	2965	2955	2965	2955	270
361	20240102	135800	54251435	2965	2965	2965	2965	0
362	20240102	135700	54251435	2965	2965	2965	2965	0
363	20240102	135600	54251435	2965	2965	2965	2965	336
364	20240102	135500	53255195	2970	2970	2970	2970	728
365	20240102	135400	51093035	2970	2970	2970	2970	1000
366	20240102	135300	48123035	2980	2980	2980	2980	0
367	20240102	135200	48123035	2980	2980	2980	2980	1
368	20240102	135100	48120055	2975	2975	2975	2975	454
369	20240102	135000	46769405	2980	2980	2980	2980	0
370	20240102	134900	46769405	2980	2980	2980	2980	0
371	20240102	134800	46769405	2980	2980	2980	2980	0
372	20240102	134700	46769405	2980	2980	2980	2980	0
373	20240102	134600	46769405	2980	2980	2980	2980	0
374	20240102	134500	46769405	2980	2980	2980	2980	0
375	20240102	134400	46769405	2980	2980	2980	2980	0
376	20240102	134300	46769405	2980	2980	2980	2980	0
377	20240102	134200	46769405	2980	2980	2980	2980	0
378	20240102	134100	46769405	2980	2980	2980	2980	0
379	20240102	134000	46769405	2980	2980	2980	2980	0
380	20240102	133900	46769405	2980	2980	2980	2980	0
381	20240102	133800	46769405	2980	2980	2980	2980	0
382	20240102	133700	46769405	2980	2980	2980	2980	395
383	20240102	133600	45592305	2980	2980	2980	2980	0
384	20240102	133500	45592305	2980	2980	2980	2980	0
385	20240102	133400	45592305	2980	2980	2980	2980	200
386	20240102	133300	44996305	2980	2980	2980	2980	0
387	20240102	133200	44996305	2980	2980	2980	2980	0
388	20240102	133100	44996305	2980	2980	2980	2980	0
389	20240102	133000	44996305	2980	2980	2980	2980	0
390	20240102	132900	44996305	2980	2980	2980	2980	0
391	20240102	132800	44996305	2980	2980	2980	2980	0
392	20240102	132700	44996305	2980	2980	2980	2980	0
393	20240102	132600	44996305	2980	2980	2980	2980	0
394	20240102	132500	44996305	2980	2980	2980	2980	0
395	20240102	132400	44996305	2980	2980	2980	2980	0
396	20240102	132300	44996305	2980	2980	2980	2980	0
397	20240102	132200	44996305	2980	2980	2980	2980	0
398	20240102	132100	44996305	2980	2980	2980	2980	0
399	20240102	132000	44996305	2980	2980	2980	2980	0
400	20240102	131900	44996305	2980	2980	2980	2980	2
401	20240102	131800	44990345	2980	2980	2980	2980	92
402	20240102	131700	44716185	2980	2980	2980	2980	0
403	20240102	131600	44716185	2980	2980	2980	2980	0
404	20240102	131500	44716185	2980	2980	2980	2980	0
405	20240102	131400	44716185	2980	2980	2980	2980	0
406	20240102	131300	44716185	2980	2980	2980	2980	0
407	20240102	131200	44716185	2980	2980	2980	2980	0
408	20240102	131100	44716185	2980	2980	2980	2980	0
409	20240102	131000	44716185	2980	2980	2980	2980	0
410	20240102	130900	44716185	2980	2980	2980	2980	0
411	20240102	130800	44716185	2980	2980	2980	2980	0
412	20240102	130700	44716185	2980	2980	2980	2980	0
413	20240102	130600	44716185	2980	2980	2980	2980	0
414	20240102	130500	44716185	2980	2980	2980	2980	0
415	20240102	130400	44716185	2980	2980	2980	2980	0
416	20240102	130300	44716185	2980	2980	2980	2980	1
417	20240102	130200	44713205	2985	2985	2985	2985	0
418	20240102	130100	44713205	2985	2985	2985	2985	0
419	20240102	130000	44713205	2985	2985	2985	2985	0
420	20240102	125900	44713205	2985	2985	2985	2985	605
421	20240102	125800	42907280	2985	2985	2985	2985	0
422	20240102	125700	42907280	2985	2985	2985	2985	0
423	20240102	125600	42907280	2985	2985	2985	2985	0
424	20240102	125500	42907280	2985	2985	2985	2985	0
425	20240102	125400	42907280	2985	2985	2985	2985	0
426	20240102	125300	42907280	2985	2985	2985	2985	0
427	20240102	125200	42907280	2985	2985	2985	2985	0
428	20240102	125100	42907280	2985	2985	2985	2985	0
429	20240102	125000	42907280	2985	2985	2985	2985	239
430	20240102	124900	42193865	2970	2970	2970	2970	0
431	20240102	124800	42193865	2970	2970	2970	2970	0
432	20240102	124700	42193865	2970	2970	2970	2970	1
433	20240102	124600	42190895	2970	2970	2970	2970	0
434	20240102	124500	42190895	2970	2970	2970	2970	0
435	20240102	124400	42190895	2970	2970	2970	2970	63
436	20240102	124300	42003785	2970	2970	2970	2970	306
437	20240102	124200	41094965	2970	2970	2970	2970	0
438	20240102	124100	41094965	2970	2970	2970	2970	0
439	20240102	124000	41094965	2970	2970	2970	2970	0
440	20240102	123900	41094965	2970	2970	2970	2970	0
441	20240102	123800	41094965	2970	2970	2970	2970	424
442	20240102	123700	39835685	2970	2970	2970	2970	0
443	20240102	123600	39835685	2970	2970	2970	2970	0
444	20240102	123500	39835685	2970	2970	2970	2970	0
445	20240102	123400	39835685	2970	2970	2970	2970	24
446	20240102	123300	39764405	2985	2985	2985	2985	0
447	20240102	123200	39764405	2985	2985	2985	2985	0
448	20240102	123100	39764405	2985	2985	2985	2985	0
449	20240102	123000	39764405	2985	2985	2985	2985	20
450	20240102	122900	39704705	2985	2985	2985	2985	0
451	20240102	122800	39704705	2985	2985	2985	2985	0
452	20240102	122700	39704705	2985	2985	2985	2985	0
453	20240102	122600	39704705	2985	2985	2985	2985	0
454	20240102	122500	39704705	2985	2985	2985	2985	0
455	20240102	122400	39704705	2985	2985	2985	2985	0
456	20240102	122300	39704705	2985	2985	2985	2985	6
457	20240102	122200	39686795	2990	2990	2990	2990	0
458	20240102	122100	39686795	2990	2990	2990	2990	0
459	20240102	122000	39686795	2990	2990	2990	2990	0
460	20240102	121900	39686795	2990	2990	2990	2990	10
461	20240102	121800	39656895	2970	2970	2970	2970	0
462	20240102	121700	39656895	2970	2970	2970	2970	0
463	20240102	121600	39656895	2970	2970	2970	2970	0
464	20240102	121500	39656895	2970	2970	2970	2970	650
465	20240102	121400	37726395	2990	2990	2990	2990	0
466	20240102	121300	37726395	2990	2990	2990	2990	0
467	20240102	121200	37726395	2990	2990	2990	2990	0
468	20240102	121100	37726395	2990	2990	2990	2990	370
469	20240102	121000	36620095	2970	2970	2970	2970	0
470	20240102	120900	36620095	2970	2970	2970	2970	0
471	20240102	120800	36620095	2970	2970	2970	2970	0
472	20240102	120700	36620095	2970	2970	2970	2970	0
473	20240102	120600	36620095	2970	2970	2970	2970	0
474	20240102	120500	36620095	2970	2970	2970	2970	0
475	20240102	120400	36620095	2970	2970	2970	2970	0
476	20240102	120300	36620095	2970	2970	2970	2970	0
477	20240102	120200	36620095	2970	2970	2970	2970	0
478	20240102	120100	36620095	2970	2970	2970	2970	0
479	20240102	120000	36620095	2970	2970	2970	2970	0
480	20240102	115900	36620095	2970	2980	2980	2970	589
481	20240102	115800	34870385	2980	2980	2980	2980	0
482	20240102	115700	34870385	2980	2980	2980	2980	0
483	20240102	115600	34870385	2980	2980	2980	2980	20
484	20240102	115500	34810785	2980	2980	2980	2980	0
485	20240102	115400	34810785	2980	2980	2980	2980	0
486	20240102	115300	34810785	2980	2980	2980	2980	0
487	20240102	115200	34810785	2980	2980	2980	2980	0
488	20240102	115100	34810785	2980	2980	2980	2980	0
489	20240102	115000	34810785	2980	2980	2980	2980	11
490	20240102	114900	34778005	2990	2990	2990	2990	0
491	20240102	114800	34778005	2990	2990	2990	2990	0
492	20240102	114700	34778005	2990	2990	2990	2990	0
493	20240102	114600	34778005	2990	2990	2990	2990	0
494	20240102	114500	34778005	2990	2990	2990	2990	0
495	20240102	114400	34778005	2990	2990	2990	2990	0
496	20240102	114300	34778005	2990	2990	2990	2990	19
497	20240102	114200	34721195	2990	2990	2990	2990	0
498	20240102	114100	34721195	2990	2990	2990	2990	0
499	20240102	114000	34721195	2990	2990	2990	2990	0
500	20240102	113900	34721195	2990	2990	2990	2990	0
501	20240102	113800	34721195	2990	2990	2990	2990	0
502	20240102	113700	34721195	2990	2990	2990	2990	0
503	20240102	113600	34721195	2990	2990	2990	2990	0
504	20240102	113500	34721195	2990	2990	2990	2990	0
505	20240102	113400	34721195	2990	2990	2990	2990	0
506	20240102	113300	34721195	2990	2990	2990	2990	33
507	20240102	113200	34622525	2990	2990	2990	2990	0
508	20240102	113100	34622525	2990	2990	2990	2990	0
509	20240102	113000	34622525	2990	2990	2990	2990	40
510	20240102	112900	34502925	2990	2990	2990	2990	123
511	20240102	112800	34135155	2970	2970	2970	2970	0
512	20240102	112700	34135155	2970	2970	2970	2970	0
513	20240102	112600	34135155	2970	2970	2970	2970	0
514	20240102	112500	34135155	2970	2970	2970	2970	0
515	20240102	112400	34135155	2970	2970	2970	2970	10
516	20240102	112300	34105455	2980	2980	2980	2980	975
517	20240102	112200	31199955	2970	2970	2970	2970	0
518	20240102	112100	31199955	2970	2970	2970	2970	0
519	20240102	112000	31199955	2970	2970	2970	2970	0
520	20240102	111900	31199955	2970	2970	2970	2970	0
521	20240102	111800	31199955	2970	2970	2970	2970	0
522	20240102	111700	31199955	2970	2970	2970	2970	0
523	20240102	111600	31199955	2970	2970	2970	2970	0
524	20240102	111500	31199955	2970	2970	2970	2970	0
525	20240102	111400	31199955	2970	2970	2970	2970	0
526	20240102	111300	31199955	2970	2970	2970	2970	0
527	20240102	111200	31199955	2970	2970	2970	2970	0
528	20240102	111100	31199955	2970	2970	2970	2970	0
529	20240102	111000	31199955	2970	2970	2970	2970	0
530	20240102	110900	31199955	2970	2970	2970	2970	160
531	20240102	110800	30724755	2980	2980	2980	2980	0
532	20240102	110700	30724755	2980	2980	2980	2980	450
533	20240102	110600	29383755	2980	2980	2980	2980	43
534	20240102	110500	29255615	2980	2980	2980	2980	0
535	20240102	110400	29255615	2980	2980	2980	2980	0
536	20240102	110300	29255615	2980	2980	2980	2980	0
537	20240102	110200	29255615	2980	2980	2980	2980	70
538	20240102	110100	29047015	2970	2970	2970	2970	0
539	20240102	110000	29047015	2970	2970	2970	2970	15
540	20240102	105900	29002465	2965	2965	2965	2965	0
541	20240102	105800	29002465	2965	2965	2965	2965	0
542	20240102	105700	29002465	2965	2965	2965	2965	0
543	20240102	105600	29002465	2965	2965	2965	2965	0
544	20240102	105500	29002465	2965	2965	2965	2965	8
545	20240102	105400	28978745	2980	2980	2980	2980	0
546	20240102	105300	28978745	2980	2980	2980	2980	33
547	20240102	105200	28880405	2980	2980	2980	2980	0
548	20240102	105100	28880405	2980	2980	2980	2980	0
549	20240102	105000	28880405	2980	2980	2980	2980	0
550	20240102	104900	28880405	2980	2980	2980	2980	0
551	20240102	104800	28880405	2980	2980	2980	2980	0
552	20240102	104700	28880405	2980	2980	2980	2980	0
553	20240102	104600	28880405	2980	2980	2980	2980	0
554	20240102	104500	28880405	2980	2980	2980	2980	318
555	20240102	104400	27932765	2985	2985	2985	2985	0
556	20240102	104300	27932765	2985	2985	2985	2985	9
557	20240102	104200	27905900	2980	2980	2980	2980	0
558	20240102	104100	27905900	2980	2980	2980	2980	930
559	20240102	104000	25134500	2975	2975	2975	2975	5
560	20240102	103900	25119625	2975	2975	2975	2975	126
561	20240102	103800	24744775	2970	2975	2975	2970	60
562	20240102	103700	24566325	2970	2970	2970	2970	298
563	20240102	103600	23681265	2965	2960	2965	2960	123
564	20240102	103500	23316605	2955	2955	2955	2955	0
565	20240102	103400	23316605	2955	2955	2955	2955	482
566	20240102	103300	21892295	2975	2975	2975	2975	0
567	20240102	103200	21892295	2975	2975	2975	2975	0
568	20240102	103100	21892295	2975	2975	2975	2975	0
569	20240102	103000	21892295	2975	2975	2975	2975	1
570	20240102	102900	21889320	2960	2960	2960	2960	0
571	20240102	102800	21889320	2960	2960	2960	2960	67
572	20240102	102700	21691000	2960	2960	2960	2960	0
573	20240102	102600	21691000	2960	2960	2960	2960	34
574	20240102	102500	21590360	2960	2960	2960	2960	0
575	20240102	102400	21590360	2960	2960	2960	2960	0
576	20240102	102300	21590360	2960	2960	2960	2960	34
577	20240102	102200	21489720	2980	2980	2980	2980	0
578	20240102	102100	21489720	2980	2980	2980	2980	0
579	20240102	102000	21489720	2980	2980	2980	2980	0
580	20240102	101900	21489720	2980	2975	2980	2955	1713
581	20240102	101800	16395860	2985	2985	2985	2985	0
582	20240102	101700	16395860	2985	2985	2985	2985	0
583	20240102	101600	16395860	2985	2980	2985	2980	32
584	20240102	101500	16300355	2985	2990	2990	2980	139
585	20240102	101400	15885455	2990	2990	2990	2990	66
586	20240102	101300	15688115	2990	2990	2990	2990	20
587	20240102	101200	15628315	2955	2955	2955	2955	20
588	20240102	101100	15569215	2995	2995	2995	2995	166
589	20240102	101000	15072045	2995	3000	3000	2955	20
590	20240102	100900	15012730	3010	3010	3010	3010	0
591	20240102	100800	15012730	3010	3010	3010	3010	0
592	20240102	100700	15012730	3010	3010	3010	3010	0
593	20240102	100600	15012730	3010	2965	3010	2965	61
594	20240102	100500	14831820	2960	3005	3020	2960	726
595	20240102	100400	12647805	3005	2955	3005	2930	1340
596	20240102	100300	8679110	2985	2985	2985	2985	0
597	20240102	100200	8679110	2985	2985	2985	2985	401
598	20240102	100100	7482125	2975	2975	2975	2975	827
599	20240102	100000	5021800	2975	2975	2975	2975	1646