KissMeData/128540/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202000	219952355	2850	2850	2850	2850	2120
3	20240112	201900	219952355	2850	2850	2850	2850	0
4	20240112	201800	219952355	2850	2850	2850	2850	0
5	20240112	201700	219952355	2850	2850	2850	2850	0
6	20240112	201600	219952355	2850	2850	2850	2850	0
7	20240112	201500	219952355	2850	2850	2850	2850	0
8	20240112	201400	219952355	2850	2850	2850	2850	0
9	20240112	201300	219952355	2850	2850	2850	2850	0
10	20240112	201200	219952355	2850	2850	2850	2850	0
11	20240112	201100	219952355	2850	2850	2850	2850	0
12	20240112	201000	219952355	2850	2850	2850	2850	0
13	20240112	200900	219952355	2850	2850	2850	2850	0
14	20240112	200800	219952355	2850	2850	2850	2850	0
15	20240112	200700	219952355	2850	2850	2850	2850	0
16	20240112	200600	219952355	2850	2850	2850	2850	0
17	20240112	200500	219952355	2850	2850	2850	2850	0
18	20240112	200400	219952355	2850	2850	2850	2850	0
19	20240112	200300	219952355	2850	2850	2850	2850	0
20	20240112	200200	219952355	2850	2850	2850	2850	0
21	20240112	200100	219952355	2850	2850	2850	2850	0
22	20240112	200000	219952355	2850	2850	2850	2850	0
23	20240112	195900	219952355	2850	2850	2850	2850	0
24	20240112	195800	219952355	2850	2850	2850	2850	0
25	20240112	195700	219952355	2850	2850	2850	2850	0
26	20240112	195600	219952355	2850	2850	2850	2850	0
27	20240112	195500	219952355	2850	2850	2850	2850	0
28	20240112	195400	219952355	2850	2850	2850	2850	0
29	20240112	195300	219952355	2850	2850	2850	2850	0
30	20240112	195200	219952355	2850	2850	2850	2850	0
31	20240112	195100	219952355	2850	2850	2850	2850	0
32	20240112	195000	219952355	2850	2850	2850	2850	2120
33	20240112	194900	219952355	2850	2850	2850	2850	0
34	20240112	194800	219952355	2850	2850	2850	2850	0
35	20240112	194700	219952355	2850	2850	2850	2850	0
36	20240112	194600	219952355	2850	2850	2850	2850	0
37	20240112	194500	219952355	2850	2850	2850	2850	0
38	20240112	194400	219952355	2850	2850	2850	2850	0
39	20240112	194300	219952355	2850	2850	2850	2850	0
40	20240112	194200	219952355	2850	2850	2850	2850	0
41	20240112	194100	219952355	2850	2850	2850	2850	0
42	20240112	194000	219952355	2850	2850	2850	2850	0
43	20240112	193900	219952355	2850	2850	2850	2850	0
44	20240112	193800	219952355	2850	2850	2850	2850	0
45	20240112	193700	219952355	2850	2850	2850	2850	0
46	20240112	193600	219952355	2850	2850	2850	2850	0
47	20240112	193500	219952355	2850	2850	2850	2850	0
48	20240112	193400	219952355	2850	2850	2850	2850	0
49	20240112	193300	219952355	2850	2850	2850	2850	0
50	20240112	193200	219952355	2850	2850	2850	2850	0
51	20240112	193100	219952355	2850	2850	2850	2850	0
52	20240112	193000	219952355	2850	2850	2850	2850	0
53	20240112	192900	219952355	2850	2850	2850	2850	0
54	20240112	192800	219952355	2850	2850	2850	2850	0
55	20240112	192700	219952355	2850	2850	2850	2850	0
56	20240112	192600	219952355	2850	2850	2850	2850	0
57	20240112	192500	219952355	2850	2850	2850	2850	0
58	20240112	192400	219952355	2850	2850	2850	2850	0
59	20240112	192300	219952355	2850	2850	2850	2850	0
60	20240112	192200	219952355	2850	2850	2850	2850	0
61	20240112	192100	219952355	2850	2850	2850	2850	0
62	20240112	192000	219952355	2850	2850	2850	2850	2120
63	20240112	191900	219952355	2850	2850	2850	2850	0
64	20240112	191800	219952355	2850	2850	2850	2850	0
65	20240112	191700	219952355	2850	2850	2850	2850	0
66	20240112	191600	219952355	2850	2850	2850	2850	0
67	20240112	191500	219952355	2850	2850	2850	2850	0
68	20240112	191400	219952355	2850	2850	2850	2850	0
69	20240112	191300	219952355	2850	2850	2850	2850	0
70	20240112	191200	219952355	2850	2850	2850	2850	0
71	20240112	191100	219952355	2850	2850	2850	2850	0
72	20240112	191000	219952355	2850	2850	2850	2850	0
73	20240112	190900	219952355	2850	2850	2850	2850	0
74	20240112	190800	219952355	2850	2850	2850	2850	0
75	20240112	190700	219952355	2850	2850	2850	2850	0
76	20240112	190600	219952355	2850	2850	2850	2850	0
77	20240112	190500	219952355	2850	2850	2850	2850	0
78	20240112	190400	219952355	2850	2850	2850	2850	0
79	20240112	190300	219952355	2850	2850	2850	2850	0
80	20240112	190200	219952355	2850	2850	2850	2850	0
81	20240112	190100	219952355	2850	2850	2850	2850	0
82	20240112	190000	219952355	2850	2850	2850	2850	0
83	20240112	185900	219952355	2850	2850	2850	2850	0
84	20240112	185800	219952355	2850	2850	2850	2850	0
85	20240112	185700	219952355	2850	2850	2850	2850	0
86	20240112	185600	219952355	2850	2850	2850	2850	0
87	20240112	185500	219952355	2850	2850	2850	2850	0
88	20240112	185400	219952355	2850	2850	2850	2850	0
89	20240112	185300	219952355	2850	2850	2850	2850	0
90	20240112	185200	219952355	2850	2850	2850	2850	0
91	20240112	185100	219952355	2850	2850	2850	2850	0
92	20240112	185000	219952355	2850	2850	2850	2850	2120
93	20240112	184900	219952355	2850	2850	2850	2850	0
94	20240112	184800	219952355	2850	2850	2850	2850	0
95	20240112	184700	219952355	2850	2850	2850	2850	0
96	20240112	184600	219952355	2850	2850	2850	2850	0
97	20240112	184500	219952355	2850	2850	2850	2850	0
98	20240112	184400	219952355	2850	2850	2850	2850	0
99	20240112	184300	219952355	2850	2850	2850	2850	0
100	20240112	184200	219952355	2850	2850	2850	2850	0
101	20240112	184100	219952355	2850	2850	2850	2850	0
102	20240112	184000	219952355	2850	2850	2850	2850	0
103	20240112	183900	219952355	2850	2850	2850	2850	0
104	20240112	183800	219952355	2850	2850	2850	2850	0
105	20240112	183700	219952355	2850	2850	2850	2850	0
106	20240112	183600	219952355	2850	2850	2850	2850	0
107	20240112	183500	219952355	2850	2850	2850	2850	0
108	20240112	183400	219952355	2850	2850	2850	2850	0
109	20240112	183300	219952355	2850	2850	2850	2850	0
110	20240112	183200	219952355	2850	2850	2850	2850	0
111	20240112	183100	219952355	2850	2850	2850	2850	0
112	20240112	183000	219952355	2850	2850	2850	2850	0
113	20240112	182900	219952355	2850	2850	2850	2850	0
114	20240112	182800	219952355	2850	2850	2850	2850	0
115	20240112	182700	219952355	2850	2850	2850	2850	0
116	20240112	182600	219952355	2850	2850	2850	2850	0
117	20240112	182500	219952355	2850	2850	2850	2850	0
118	20240112	182400	219952355	2850	2850	2850	2850	0
119	20240112	182300	219952355	2850	2850	2850	2850	0
120	20240112	182200	219952355	2850	2850	2850	2850	0
121	20240112	182100	219952355	2850	2850	2850	2850	0
122	20240112	182000	219952355	2850	2850	2850	2850	2120
123	20240112	181900	219952355	2850	2850	2850	2850	0
124	20240112	181800	219952355	2850	2850	2850	2850	0
125	20240112	181700	219952355	2850	2850	2850	2850	0
126	20240112	181600	219952355	2850	2850	2850	2850	0
127	20240112	181500	219952355	2850	2850	2850	2850	0
128	20240112	181400	219952355	2850	2850	2850	2850	0
129	20240112	181300	219952355	2850	2850	2850	2850	0
130	20240112	181200	219952355	2850	2850	2850	2850	0
131	20240112	181100	219952355	2850	2850	2850	2850	0
132	20240112	181000	219952355	2850	2850	2850	2850	0
133	20240112	180900	219952355	2850	2850	2850	2850	0
134	20240112	180800	219952355	2850	2850	2850	2850	0
135	20240112	180700	219952355	2850	2850	2850	2850	0
136	20240112	180600	219952355	2850	2850	2850	2850	0
137	20240112	180500	219952355	2850	2850	2850	2850	0
138	20240112	180400	219952355	2850	2850	2850	2850	0
139	20240112	180300	219952355	2850	2850	2850	2850	0
140	20240112	180200	219952355	2850	2850	2850	2850	0
141	20240112	180100	219952355	2850	2850	2850	2850	0
142	20240112	180000	219952355	2850	2850	2850	2850	0
143	20240112	175900	219952355	2850	2850	2850	2850	0
144	20240112	175800	219952355	2850	2850	2850	2850	0
145	20240112	175700	219952355	2850	2850	2850	2850	0
146	20240112	175600	219952355	2850	2850	2850	2850	0
147	20240112	175500	219952355	2850	2850	2850	2850	0
148	20240112	175400	219952355	2850	2850	2850	2850	0
149	20240112	175300	219952355	2850	2850	2850	2850	0
150	20240112	175200	219952355	2850	2850	2850	2850	0
151	20240112	175100	219952355	2850	2850	2850	2850	0
152	20240112	175000	219952355	2850	2850	2850	2850	2120
153	20240112	174900	219952355	2850	2850	2850	2850	0
154	20240112	174800	219952355	2850	2850	2850	2850	0
155	20240112	174700	219952355	2850	2850	2850	2850	0
156	20240112	174600	219952355	2850	2850	2850	2850	0
157	20240112	174500	219952355	2850	2850	2850	2850	0
158	20240112	174400	219952355	2850	2850	2850	2850	0
159	20240112	174300	219952355	2850	2850	2850	2850	0
160	20240112	174200	219952355	2850	2850	2850	2850	0
161	20240112	174100	219952355	2850	2850	2850	2850	0
162	20240112	174000	219952355	2850	2850	2850	2850	0
163	20240112	173900	219952355	2850	2850	2850	2850	0
164	20240112	173800	219952355	2850	2850	2850	2850	0
165	20240112	173700	219952355	2850	2850	2850	2850	0
166	20240112	173600	219952355	2850	2850	2850	2850	0
167	20240112	173500	219952355	2850	2850	2850	2850	0
168	20240112	173400	219952355	2850	2850	2850	2850	0
169	20240112	173300	219952355	2850	2850	2850	2850	0
170	20240112	173200	219952355	2850	2850	2850	2850	0
171	20240112	173100	219952355	2850	2850	2850	2850	0
172	20240112	173000	219952355	2850	2850	2850	2850	0
173	20240112	172900	219952355	2850	2850	2850	2850	0
174	20240112	172800	219952355	2850	2850	2850	2850	0
175	20240112	172700	219952355	2850	2850	2850	2850	0
176	20240112	172600	219952355	2850	2850	2850	2850	0
177	20240112	172500	219952355	2850	2850	2850	2850	0
178	20240112	172400	219952355	2850	2850	2850	2850	0
179	20240112	172300	219952355	2850	2850	2850	2850	0
180	20240112	172200	219952355	2850	2850	2850	2850	0
181	20240112	172100	219952355	2850	2850	2850	2850	0
182	20240112	172000	219952355	2850	2850	2850	2850	2120
183	20240112	171900	219952355	2850	2850	2850	2850	0
184	20240112	171800	219952355	2850	2850	2850	2850	0
185	20240112	171700	219952355	2850	2850	2850	2850	0
186	20240112	171600	219952355	2850	2850	2850	2850	0
187	20240112	171500	219952355	2850	2850	2850	2850	0
188	20240112	171400	219952355	2850	2850	2850	2850	0
189	20240112	171300	219952355	2850	2850	2850	2850	0
190	20240112	171200	219952355	2850	2850	2850	2850	0
191	20240112	171100	219952355	2850	2850	2850	2850	0
192	20240112	171000	219952355	2850	2850	2850	2850	0
193	20240112	170900	219952355	2850	2850	2850	2850	0
194	20240112	170800	219952355	2850	2850	2850	2850	0
195	20240112	170700	219952355	2850	2850	2850	2850	0
196	20240112	170600	219952355	2850	2850	2850	2850	0
197	20240112	170500	219952355	2850	2850	2850	2850	0
198	20240112	170400	219952355	2850	2850	2850	2850	0
199	20240112	170300	219952355	2850	2850	2850	2850	0
200	20240112	170200	219952355	2850	2850	2850	2850	0
201	20240112	170100	219952355	2850	2850	2850	2850	0
202	20240112	170000	219952355	2850	2850	2850	2850	0
203	20240112	165900	219952355	2850	2850	2850	2850	0
204	20240112	165800	219952355	2850	2850	2850	2850	0
205	20240112	165700	219952355	2850	2850	2850	2850	0
206	20240112	165600	219952355	2850	2850	2850	2850	0
207	20240112	165500	219952355	2850	2850	2850	2850	0
208	20240112	165400	219952355	2850	2850	2850	2850	0
209	20240112	165300	219952355	2850	2850	2850	2850	0
210	20240112	165200	219952355	2850	2850	2850	2850	0
211	20240112	165100	219952355	2850	2850	2850	2850	0
212	20240112	165000	219952355	2850	2850	2850	2850	2120
213	20240112	164900	219952355	2850	2850	2850	2850	0
214	20240112	164800	219952355	2850	2850	2850	2850	0
215	20240112	164700	219952355	2850	2850	2850	2850	0
216	20240112	164600	219952355	2850	2850	2850	2850	0
217	20240112	164500	219952355	2850	2850	2850	2850	0
218	20240112	164400	219952355	2850	2850	2850	2850	0
219	20240112	164300	219952355	2850	2850	2850	2850	0
220	20240112	164200	219952355	2850	2850	2850	2850	0
221	20240112	164100	219952355	2850	2850	2850	2850	0
222	20240112	164000	219952355	2850	2850	2850	2850	0
223	20240112	163900	219952355	2850	2850	2850	2850	0
224	20240112	163800	219952355	2850	2850	2850	2850	0
225	20240112	163700	219952355	2850	2850	2850	2850	0
226	20240112	163600	219952355	2850	2850	2850	2850	0
227	20240112	163500	219952355	2850	2850	2850	2850	0
228	20240112	163400	219952355	2850	2850	2850	2850	0
229	20240112	163300	219952355	2850	2850	2850	2850	0
230	20240112	163200	219952355	2850	2850	2850	2850	0
231	20240112	163100	219952355	2850	2850	2850	2850	0
232	20240112	163000	219952355	2850	2850	2850	2850	0
233	20240112	162900	219952355	2850	2850	2850	2850	0
234	20240112	162800	219952355	2850	2850	2850	2850	0
235	20240112	162700	219952355	2850	2850	2850	2850	0
236	20240112	162600	219952355	2850	2850	2850	2850	0
237	20240112	162500	219952355	2850	2850	2850	2850	0
238	20240112	162400	219952355	2850	2850	2850	2850	0
239	20240112	162300	219952355	2850	2850	2850	2850	0
240	20240112	162200	219952355	2850	2850	2850	2850	0
241	20240112	162100	219952355	2850	2850	2850	2850	0
242	20240112	162000	219952355	2850	2850	2850	2850	2120
243	20240112	161900	219952355	2850	2850	2850	2850	0
244	20240112	161800	219952355	2850	2850	2850	2850	0
245	20240112	161700	219952355	2850	2850	2850	2850	0
246	20240112	161600	219952355	2850	2850	2850	2850	0
247	20240112	161500	219952355	2850	2850	2850	2850	0
248	20240112	161400	219952355	2850	2850	2850	2850	0
249	20240112	161300	219952355	2850	2850	2850	2850	0
250	20240112	161200	219952355	2850	2850	2850	2850	0
251	20240112	161100	219952355	2850	2850	2850	2850	0
252	20240112	161000	219952355	2850	2850	2850	2850	0
253	20240112	160900	219952355	2850	2850	2850	2850	0
254	20240112	160800	219952355	2850	2850	2850	2850	0
255	20240112	160700	219952355	2850	2850	2850	2850	0
256	20240112	160600	219952355	2850	2850	2850	2850	0
257	20240112	160500	219952355	2850	2850	2850	2850	0
258	20240112	160400	219952355	2850	2850	2850	2850	0
259	20240112	160300	219952355	2850	2850	2850	2850	0
260	20240112	160200	219952355	2850	2850	2850	2850	0
261	20240112	160100	219952355	2850	2850	2850	2850	0
262	20240112	160000	219952355	2850	2850	2850	2850	0
263	20240112	155900	219952355	2850	2850	2850	2850	0
264	20240112	155800	219952355	2850	2850	2850	2850	0
265	20240112	155700	219952355	2850	2850	2850	2850	0
266	20240112	155600	219952355	2850	2850	2850	2850	0
267	20240112	155500	219952355	2850	2850	2850	2850	0
268	20240112	155400	219952355	2850	2850	2850	2850	0
269	20240112	155300	219952355	2850	2850	2850	2850	0
270	20240112	155200	219952355	2850	2850	2850	2850	0
271	20240112	155100	219952355	2850	2850	2850	2850	0
272	20240112	155000	219952355	2850	2850	2850	2850	2120
273	20240112	154900	219952355	2850	2850	2850	2850	0
274	20240112	154800	219952355	2850	2850	2850	2850	0
275	20240112	154700	219952355	2850	2850	2850	2850	0
276	20240112	154600	219952355	2850	2850	2850	2850	0
277	20240112	154500	219952355	2850	2850	2850	2850	0
278	20240112	154400	219952355	2850	2850	2850	2850	0
279	20240112	154300	219952355	2850	2850	2850	2850	0
280	20240112	154200	219952355	2850	2850	2850	2850	0
281	20240112	154100	219952355	2850	2850	2850	2850	0
282	20240112	154000	219952355	2850	2850	2850	2850	0
283	20240112	153900	219952355	2850	2850	2850	2850	0
284	20240112	153800	219952355	2850	2850	2850	2850	0
285	20240112	153700	219952355	2850	2850	2850	2850	0
286	20240112	153600	219952355	2850	2850	2850	2850	0
287	20240112	153500	219952355	2850	2850	2850	2850	0
288	20240112	153400	219952355	2850	2850	2850	2850	0
289	20240112	153300	219952355	2850	2850	2850	2850	0
290	20240112	153200	219952355	2850	2850	2850	2850	0
291	20240112	153100	219952355	2850	2850	2850	2850	0
292	20240112	153000	219952355	2850	2850	2850	2850	2120
293	20240112	152900	213910355	2835	2835	2835	2835	0
294	20240112	152800	213910355	2835	2835	2835	2835	0
295	20240112	152700	213910355	2835	2835	2835	2835	0
296	20240112	152600	213910355	2835	2835	2835	2835	0
297	20240112	152500	213910355	2835	2835	2835	2835	0
298	20240112	152400	213910355	2835	2835	2835	2835	0
299	20240112	152300	213910355	2835	2835	2835	2835	0
300	20240112	152200	213910355	2835	2835	2835	2835	0
301	20240112	152100	213910355	2835	2835	2835	2835	0
302	20240112	152000	213910355	2835	2835	2835	2835	0
303	20240112	151900	213910355	2835	2840	2840	2835	2160
304	20240112	151800	207786175	2845	2840	2845	2840	90
305	20240112	151700	207530425	2845	2840	2845	2840	13
306	20240112	151600	207493500	2840	2840	2840	2840	0
307	20240112	151500	207493500	2840	2840	2840	2840	2288
308	20240112	151400	200995580	2840	2845	2845	2840	359
309	20240112	151300	199975725	2845	2845	2845	2845	38
310	20240112	151200	199867615	2845	2845	2845	2845	8121
311	20240112	151100	176763370	2850	2850	2850	2850	0
312	20240112	151000	176763370	2850	2850	2850	2850	0
313	20240112	150900	176763370	2850	2850	2850	2850	14
314	20240112	150800	176723470	2855	2855	2855	2855	0
315	20240112	150700	176723470	2855	2855	2855	2855	2
316	20240112	150600	176717760	2845	2845	2845	2845	0
317	20240112	150500	176717760	2845	2845	2845	2845	0
318	20240112	150400	176717760	2845	2845	2845	2845	0
319	20240112	150300	176717760	2845	2845	2845	2845	30
320	20240112	150200	176632410	2845	2845	2845	2845	30
321	20240112	150100	176547060	2845	2845	2845	2845	0
322	20240112	150000	176547060	2845	2845	2845	2845	0
323	20240112	145900	176547060	2845	2845	2845	2845	0
324	20240112	145800	176547060	2845	2845	2845	2845	12
325	20240112	145700	176512920	2845	2845	2845	2845	2215
326	20240112	145600	170211245	2850	2850	2850	2850	25
327	20240112	145500	170139995	2850	2850	2850	2850	0
328	20240112	145400	170139995	2850	2850	2850	2850	0
329	20240112	145300	170139995	2850	2850	2850	2850	0
330	20240112	145200	170139995	2850	2850	2850	2850	0
331	20240112	145100	170139995	2850	2850	2850	2850	0
332	20240112	145000	170139995	2850	2850	2850	2850	321
333	20240112	144900	169225145	2855	2855	2855	2855	20
334	20240112	144800	169168045	2855	2855	2855	2855	2
335	20240112	144700	169162335	2850	2850	2850	2850	0
336	20240112	144600	169162335	2850	2850	2850	2850	0
337	20240112	144500	169162335	2850	2850	2850	2850	1
338	20240112	144400	169159485	2850	2850	2850	2850	0
339	20240112	144300	169159485	2850	2850	2850	2850	0
340	20240112	144200	169159485	2850	2850	2850	2850	411
341	20240112	144100	167988135	2850	2850	2850	2850	86
342	20240112	144000	167743035	2850	2850	2850	2850	0
343	20240112	143900	167743035	2850	2850	2850	2850	9
344	20240112	143800	167717385	2855	2855	2855	2855	0
345	20240112	143700	167717385	2855	2855	2855	2855	0
346	20240112	143600	167717385	2855	2855	2855	2855	0
347	20240112	143500	167717385	2855	2855	2855	2855	4
348	20240112	143400	167705965	2855	2855	2855	2855	0
349	20240112	143300	167705965	2855	2855	2855	2855	9
350	20240112	143200	167680270	2850	2850	2850	2850	0
351	20240112	143100	167680270	2850	2850	2850	2850	0
352	20240112	143000	167680270	2850	2850	2850	2850	522
353	20240112	142900	166192570	2865	2865	2865	2865	0
354	20240112	142800	166192570	2865	2865	2865	2865	0
355	20240112	142700	166192570	2865	2865	2865	2865	0
356	20240112	142600	166192570	2865	2865	2865	2865	424
357	20240112	142500	164977810	2865	2865	2865	2865	0
358	20240112	142400	164977810	2865	2865	2865	2865	2
359	20240112	142300	164972080	2860	2860	2860	2860	68
360	20240112	142200	164777600	2860	2860	2860	2860	0
361	20240112	142100	164777600	2860	2860	2860	2860	9
362	20240112	142000	164751860	2860	2860	2860	2860	100
363	20240112	141900	164465860	2860	2860	2860	2860	0
364	20240112	141800	164465860	2860	2860	2860	2860	0
365	20240112	141700	164465860	2860	2860	2860	2860	0
366	20240112	141600	164465860	2860	2860	2860	2860	0
367	20240112	141500	164465860	2860	2860	2860	2860	0
368	20240112	141400	164465860	2860	2860	2860	2860	0
369	20240112	141300	164465860	2860	2860	2860	2860	0
370	20240112	141200	164465860	2860	2860	2860	2860	0
371	20240112	141100	164465860	2860	2860	2860	2860	0
372	20240112	141000	164465860	2860	2860	2860	2860	0
373	20240112	140900	164465860	2860	2860	2860	2860	1
374	20240112	140800	164463000	2845	2845	2845	2845	0
375	20240112	140700	164463000	2845	2845	2845	2845	0
376	20240112	140600	164463000	2845	2855	2855	2845	1182
377	20240112	140500	161090190	2855	2855	2855	2855	0
378	20240112	140400	161090190	2855	2855	2855	2855	10
379	20240112	140300	161061640	2855	2855	2855	2855	20
380	20240112	140200	161004540	2855	2855	2855	2855	0
381	20240112	140100	161004540	2855	2855	2855	2855	0
382	20240112	140000	161004540	2855	2855	2855	2855	0
383	20240112	135900	161004540	2855	2855	2855	2855	119
384	20240112	135800	160664795	2855	2855	2855	2855	0
385	20240112	135700	160664795	2855	2855	2855	2855	1
386	20240112	135600	160661940	2850	2855	2855	2850	11
387	20240112	135500	160630540	2855	2855	2855	2855	30
388	20240112	135400	160544890	2855	2855	2855	2855	7
389	20240112	135300	160524905	2855	2855	2855	2855	1179
390	20240112	135200	157158860	2870	2870	2870	2870	4
391	20240112	135100	157147380	2865	2865	2865	2865	50
392	20240112	135000	157004130	2855	2855	2855	2855	960
393	20240112	134900	154263330	2855	2855	2855	2855	0
394	20240112	134800	154263330	2855	2855	2855	2855	0
395	20240112	134700	154263330	2855	2855	2855	2855	0
396	20240112	134600	154263330	2855	2855	2855	2855	0
397	20240112	134500	154263330	2855	2845	2855	2845	47
398	20240112	134400	154129595	2845	2845	2845	2845	0
399	20240112	134300	154129595	2845	2850	2850	2845	1205
400	20240112	134200	150700370	2850	2850	2850	2850	185
401	20240112	134100	150173120	2850	2850	2850	2850	0
402	20240112	134000	150173120	2850	2850	2850	2850	2
403	20240112	133900	150167420	2855	2855	2855	2855	4
404	20240112	133800	150156000	2850	2850	2850	2850	0
405	20240112	133700	150156000	2850	2850	2850	2850	0
406	20240112	133600	150156000	2850	2855	2855	2850	2489
407	20240112	133500	143062070	2855	2855	2855	2855	0
408	20240112	133400	143062070	2855	2875	2875	2855	5
409	20240112	133300	143047755	2860	2860	2860	2860	52
410	20240112	133200	142899035	2880	2880	2880	2880	1
411	20240112	133100	142896155	2855	2855	2855	2855	457
412	20240112	133000	141591420	2855	2855	2855	2855	653
413	20240112	132900	139727105	2855	2865	2865	2855	2545
414	20240112	132800	132451775	2865	2865	2865	2865	0
415	20240112	132700	132451775	2865	2865	2865	2865	1383
416	20240112	132600	128489480	2880	2865	2880	2865	433
417	20240112	132500	127247885	2865	2865	2865	2865	0
418	20240112	132400	127247885	2865	2865	2865	2865	500
419	20240112	132300	125815385	2865	2870	2870	2865	222
420	20240112	132200	125178445	2870	2870	2870	2870	200
421	20240112	132100	124604445	2880	2880	2880	2880	0
422	20240112	132000	124604445	2880	2880	2880	2880	0
423	20240112	131900	124604445	2880	2880	2880	2880	2
424	20240112	131800	124598685	2870	2870	2870	2870	0
425	20240112	131700	124598685	2870	2870	2870	2870	0
426	20240112	131600	124598685	2870	2870	2870	2870	0
427	20240112	131500	124598685	2870	2870	2870	2870	0
428	20240112	131400	124598685	2870	2870	2870	2870	0
429	20240112	131300	124598685	2870	2870	2870	2870	0
430	20240112	131200	124598685	2870	2870	2870	2870	0
431	20240112	131100	124598685	2870	2870	2870	2870	0
432	20240112	131000	124598685	2870	2870	2870	2870	0
433	20240112	130900	124598685	2870	2870	2870	2870	0
434	20240112	130800	124598685	2870	2870	2870	2870	0
435	20240112	130700	124598685	2870	2870	2870	2870	0
436	20240112	130600	124598685	2870	2870	2870	2870	190
437	20240112	130500	124053385	2870	2870	2870	2870	0
438	20240112	130400	124053385	2870	2870	2870	2870	0
439	20240112	130300	124053385	2870	2870	2870	2870	0
440	20240112	130200	124053385	2870	2870	2870	2870	0
441	20240112	130100	124053385	2870	2870	2870	2870	74
442	20240112	130000	123841005	2865	2865	2865	2865	0
443	20240112	125900	123841005	2865	2870	2870	2865	28
444	20240112	125800	123760655	2870	2870	2870	2870	0
445	20240112	125700	123760655	2870	2870	2870	2870	0
446	20240112	125600	123760655	2870	2870	2870	2870	0
447	20240112	125500	123760655	2870	2870	2870	2870	0
448	20240112	125400	123760655	2870	2870	2870	2870	0
449	20240112	125300	123760655	2870	2870	2870	2870	0
450	20240112	125200	123760655	2870	2870	2870	2870	0
451	20240112	125100	123760655	2870	2870	2870	2870	0
452	20240112	125000	123760655	2870	2870	2870	2870	2
453	20240112	124900	123754915	2870	2870	2870	2870	20
454	20240112	124800	123697515	2865	2865	2865	2865	0
455	20240112	124700	123697515	2865	2865	2865	2865	0
456	20240112	124600	123697515	2865	2865	2865	2865	0
457	20240112	124500	123697515	2865	2865	2865	2865	0
458	20240112	124400	123697515	2865	2865	2865	2865	100
459	20240112	124300	123411015	2870	2870	2870	2870	0
460	20240112	124200	123411015	2870	2870	2870	2870	100
461	20240112	124100	123124015	2870	2870	2870	2870	0
462	20240112	124000	123124015	2870	2870	2870	2870	0
463	20240112	123900	123124015	2870	2870	2870	2870	6
464	20240112	123800	123106795	2870	2870	2870	2870	106
465	20240112	123700	122802575	2885	2880	2885	2880	38
466	20240112	123600	122693120	2885	2880	2885	2880	15
467	20240112	123500	122649890	2880	2880	2880	2880	16
468	20240112	123400	122603810	2880	2880	2880	2880	0
469	20240112	123300	122603810	2880	2880	2880	2880	0
470	20240112	123200	122603810	2880	2880	2880	2880	0
471	20240112	123100	122603810	2880	2880	2880	2880	0
472	20240112	123000	122603810	2880	2880	2880	2880	0
473	20240112	122900	122603810	2880	2880	2880	2880	1
474	20240112	122800	122600930	2880	2880	2880	2880	0
475	20240112	122700	122600930	2880	2880	2880	2880	1
476	20240112	122600	122598050	2880	2880	2880	2880	1
477	20240112	122500	122595170	2880	2880	2880	2880	2
478	20240112	122400	122589410	2880	2880	2880	2880	0
479	20240112	122300	122589410	2880	2880	2880	2880	1
480	20240112	122200	122586530	2865	2865	2865	2865	0
481	20240112	122100	122586530	2865	2865	2865	2865	0
482	20240112	122000	122586530	2865	2865	2865	2865	0
483	20240112	121900	122586530	2865	2865	2865	2865	0
484	20240112	121800	122586530	2865	2875	2875	2865	3000
485	20240112	121700	113990790	2880	2880	2880	2880	0
486	20240112	121600	113990790	2880	2880	2880	2880	0
487	20240112	121500	113990790	2880	2880	2880	2880	0
488	20240112	121400	113990790	2880	2880	2880	2880	0
489	20240112	121300	113990790	2880	2880	2880	2880	1
490	20240112	121200	113987910	2880	2880	2880	2880	35
491	20240112	121100	113887110	2880	2880	2880	2880	0
492	20240112	121000	113887110	2880	2880	2880	2880	0
493	20240112	120900	113887110	2880	2880	2880	2880	0
494	20240112	120800	113887110	2880	2880	2880	2880	0
495	20240112	120700	113887110	2880	2880	2880	2880	0
496	20240112	120600	113887110	2880	2880	2880	2880	0
497	20240112	120500	113887110	2880	2880	2880	2880	2
498	20240112	120400	113881350	2865	2870	2870	2865	350
499	20240112	120300	112878335	2895	2895	2895	2895	1
500	20240112	120200	112875440	2860	2890	2890	2860	1000
501	20240112	120100	110000335	2895	2895	2895	2895	11
502	20240112	120000	109968490	2910	2910	2910	2910	0
503	20240112	115900	109968490	2910	2910	2910	2910	0
504	20240112	115800	109968490	2910	2910	2910	2910	0
505	20240112	115700	109968490	2910	2910	2910	2910	0
506	20240112	115600	109968490	2910	2910	2910	2910	1
507	20240112	115500	109965580	2905	2905	2905	2905	0
508	20240112	115400	109965580	2905	2905	2905	2905	0
509	20240112	115300	109965580	2905	2905	2905	2905	0
510	20240112	115200	109965580	2905	2905	2905	2905	300
511	20240112	115100	109094080	2910	2910	2910	2910	0
512	20240112	115000	109094080	2910	2910	2910	2910	0
513	20240112	114900	109094080	2910	2910	2910	2910	0
514	20240112	114800	109094080	2910	2910	2910	2910	0
515	20240112	114700	109094080	2910	2910	2910	2910	0
516	20240112	114600	109094080	2910	2910	2910	2910	0
517	20240112	114500	109094080	2910	2910	2910	2910	0
518	20240112	114400	109094080	2910	2910	2910	2910	0
519	20240112	114300	109094080	2910	2910	2910	2910	1
520	20240112	114200	109091170	2915	2915	2915	2915	0
521	20240112	114100	109091170	2915	2915	2915	2915	0
522	20240112	114000	109091170	2915	2915	2915	2915	0
523	20240112	113900	109091170	2915	2915	2915	2915	0
524	20240112	113800	109091170	2915	2915	2915	2915	0
525	20240112	113700	109091170	2915	2915	2915	2915	1
526	20240112	113600	109088255	2920	2920	2920	2920	34
527	20240112	113500	108988975	2930	2930	2930	2930	0
528	20240112	113400	108988975	2930	2880	2930	2880	5000
529	20240112	113300	94474950	2880	2880	2880	2880	1
530	20240112	113200	94472070	2875	2875	2875	2875	5
531	20240112	113100	94457695	2880	2880	2880	2880	0
532	20240112	113000	94457695	2880	2875	2880	2875	4
533	20240112	112900	94446180	2880	2880	2880	2880	0
534	20240112	112800	94446180	2880	2880	2880	2880	0
535	20240112	112700	94446180	2880	2880	2880	2880	1
536	20240112	112600	94443300	2880	2880	2880	2880	0
537	20240112	112500	94443300	2880	2880	2880	2880	20
538	20240112	112400	94385700	2880	2880	2880	2880	0
539	20240112	112300	94385700	2880	2880	2880	2880	0
540	20240112	112200	94385700	2880	2880	2880	2880	0
541	20240112	112100	94385700	2880	2880	2880	2880	0
542	20240112	112000	94385700	2880	2880	2880	2880	1
543	20240112	111900	94382820	2880	2880	2880	2880	1
544	20240112	111800	94379940	2880	2880	2880	2880	2
545	20240112	111700	94374180	2880	2880	2880	2880	0
546	20240112	111600	94374180	2880	2880	2880	2880	1
547	20240112	111500	94371300	2880	2875	2880	2875	122
548	20240112	111400	94020545	2880	2880	2880	2880	0
549	20240112	111300	94020545	2880	2880	2880	2880	0
550	20240112	111200	94020545	2880	2880	2880	2880	3
551	20240112	111100	94011905	2880	2880	2880	2880	1
552	20240112	111000	94009025	2880	2880	2880	2860	1002
553	20240112	110900	91141490	2880	2880	2880	2880	18
554	20240112	110800	91089650	2880	2880	2880	2880	1
555	20240112	110700	91086770	2870	2870	2870	2870	40
556	20240112	110600	90971970	2865	2865	2865	2865	0
557	20240112	110500	90971970	2865	2870	2870	2865	48
558	20240112	110400	90834400	2875	2875	2875	2875	0
559	20240112	110300	90834400	2875	2875	2875	2875	0
560	20240112	110200	90834400	2875	2875	2875	2875	4
561	20240112	110100	90822900	2870	2870	2870	2870	1
562	20240112	110000	90820030	2870	2870	2870	2870	0
563	20240112	105900	90820030	2870	2870	2870	2870	10
564	20240112	105800	90791330	2870	2870	2870	2870	0
565	20240112	105700	90791330	2870	2870	2870	2870	0
566	20240112	105600	90791330	2870	2870	2870	2870	10
567	20240112	105500	90762630	2880	2880	2880	2880	0
568	20240112	105400	90762630	2880	2880	2880	2880	0
569	20240112	105300	90762630	2880	2880	2880	2880	0
570	20240112	105200	90762630	2880	2880	2880	2880	0
571	20240112	105100	90762630	2880	2880	2880	2880	65
572	20240112	105000	90575430	2880	2880	2880	2880	0
573	20240112	104900	90575430	2880	2880	2880	2880	88
574	20240112	104800	90321990	2880	2880	2880	2880	0
575	20240112	104700	90321990	2880	2880	2880	2880	0
576	20240112	104600	90321990	2880	2880	2880	2880	0
577	20240112	104500	90321990	2880	2880	2880	2880	0
578	20240112	104400	90321990	2880	2880	2880	2880	0
579	20240112	104300	90321990	2880	2880	2880	2880	0
580	20240112	104200	90321990	2880	2880	2880	2880	0
581	20240112	104100	90321990	2880	2880	2880	2880	158
582	20240112	104000	89866950	2880	2880	2880	2880	10
583	20240112	103900	89838150	2880	2880	2880	2880	0
584	20240112	103800	89838150	2880	2880	2880	2880	10
585	20240112	103700	89809350	2880	2880	2880	2880	0
586	20240112	103600	89809350	2880	2880	2880	2880	0
587	20240112	103500	89809350	2880	2880	2880	2880	0
588	20240112	103400	89809350	2880	2880	2880	2880	1
589	20240112	103300	89806470	2855	2855	2855	2855	0
590	20240112	103200	89806470	2855	2855	2855	2855	25
591	20240112	103100	89735095	2855	2855	2855	2855	0
592	20240112	103000	89735095	2855	2855	2855	2855	0
593	20240112	102900	89735095	2855	2855	2855	2855	0
594	20240112	102800	89735095	2855	2855	2855	2855	1533
595	20240112	102700	85358380	2855	2855	2855	2855	0
596	20240112	102600	85358380	2855	2855	2855	2855	0
597	20240112	102500	85358380	2855	2855	2855	2855	500
598	20240112	102400	83930880	2870	2870	2870	2870	0
599	20240112	102300	83930880	2870	2870	2870	2870	2
600	20240112	102200	83925140	2855	2855	2870	2855	753
601	20240112	102100	81775295	2855	2855	2855	2855	0
602	20240112	102000	81775295	2855	2855	2855	2855	0
603	20240112	101900	81775295	2855	2855	2855	2855	763
604	20240112	101800	79596930	2860	2860	2860	2860	526
605	20240112	101700	78092570	2865	2865	2865	2865	13
606	20240112	101600	78055325	2870	2870	2870	2870	329
607	20240112	101500	77111095	2880	2880	2880	2880	6
608	20240112	101400	77093815	2880	2880	2880	2880	0
609	20240112	101300	77093815	2880	2880	2880	2880	16
610	20240112	101200	77047735	2880	2880	2880	2880	0
611	20240112	101100	77047735	2880	2880	2880	2880	175
612	20240112	101000	76543735	2880	2880	2880	2880	0
613	20240112	100900	76543735	2880	2880	2880	2880	0
614	20240112	100800	76543735	2880	2880	2880	2880	0
615	20240112	100700	76543735	2880	2870	2880	2870	97
616	20240112	100600	76265335	2870	2870	2870	2870	0
617	20240112	100500	76265335	2870	2870	2870	2870	48
618	20240112	100400	76127575	2855	2855	2855	2855	0
619	20240112	100300	76127575	2855	2855	2855	2855	39
620	20240112	100200	76016230	2885	2885	2885	2885	0
621	20240112	100100	76016230	2885	2865	2885	2865	500
622	20240112	100000	74582075	2865	2855	2865	2855	550
623	20240112	095900	73009320	2855	2855	2855	2855	30
624	20240112	095800	72923670	2850	2850	2850	2850	0
625	20240112	095700	72923670	2850	2850	2850	2850	0
626	20240112	095600	72923670	2850	2850	2850	2850	0
627	20240112	095500	72923670	2850	2850	2850	2850	41
628	20240112	095400	72806820	2850	2850	2850	2850	388
629	20240112	095300	71701020	2850	2850	2850	2850	12
630	20240112	095200	71666820	2850	2850	2850	2850	688
631	20240112	095100	69706020	2855	2855	2855	2855	0
632	20240112	095000	69706020	2855	2855	2855	2855	63
633	20240112	094900	69526155	2855	2860	2860	2855	1090
634	20240112	094800	66413115	2865	2870	2870	2865	281
635	20240112	094700	65607995	2885	2885	2885	2885	0
636	20240112	094600	65607995	2885	2885	2885	2885	0
637	20240112	094500	65607995	2885	2885	2885	2885	1
638	20240112	094400	65605110	2885	2885	2885	2885	0
639	20240112	094300	65605110	2885	2885	2885	2885	0
640	20240112	094200	65605110	2885	2860	2885	2860	210
641	20240112	094100	65004320	2870	2870	2870	2870	0
642	20240112	094000	65004320	2870	2870	2870	2870	3
643	20240112	093900	64995710	2870	2870	2870	2870	7
644	20240112	093800	64975620	2875	2875	2875	2875	22
645	20240112	093700	64912370	2855	2855	2855	2855	2
646	20240112	093600	64906660	2855	2855	2855	2855	0
647	20240112	093500	64906660	2855	2860	2860	2855	275
648	20240112	093400	64120185	2860	2860	2860	2860	289
649	20240112	093300	63293645	2870	2870	2870	2870	51
650	20240112	093200	63147275	2875	2860	2875	2860	630
651	20240112	093100	61345445	2860	2860	2860	2860	11
652	20240112	093000	61313985	2860	2870	2870	2860	3131
653	20240112	092900	52345785	2875	2870	2875	2870	476
654	20240112	092800	50978955	2875	2875	2875	2875	3
655	20240112	092700	50970330	2875	2875	2875	2875	565
656	20240112	092600	49345955	2880	2885	2885	2880	499
657	20240112	092500	47908335	2890	2890	2890	2890	3
658	20240112	092400	47899665	2885	2885	2885	2880	1039
659	20240112	092300	44904085	2890	2890	2890	2890	26
660	20240112	092200	44828945	2895	2895	2895	2895	7
661	20240112	092100	44808680	2895	2910	2910	2895	2006
662	20240112	092000	38995385	2915	2915	2915	2915	4116
663	20240112	091900	26997245	2925	2925	2925	2925	0
664	20240112	091800	26997245	2925	2925	2925	2925	1
665	20240112	091700	26994320	2915	2915	2915	2915	0
666	20240112	091600	26994320	2915	2915	2925	2915	1502
667	20240112	091500	22615970	2915	2915	2915	2915	1500
668	20240112	091400	18243470	2920	2925	2925	2920	3000
669	20240112	091300	9475970	2930	2930	2930	2930	0
670	20240112	091200	9475970	2930	2930	2930	2930	0
671	20240112	091100	9475970	2930	2930	2930	2930	0
672	20240112	091000	9475970	2930	2930	2930	2930	0
673	20240112	090900	9475970	2930	2930	2930	2930	0
674	20240112	090800	9475970	2930	2930	2930	2930	58
675	20240112	090700	9306030	2930	2905	2930	2905	329
676	20240112	090600	8350120	2910	2910	2910	2910	0
677	20240112	090500	8350120	2910	2910	2910	2910	322
678	20240112	090400	7413100	2910	2910	2910	2910	1500
679	20240112	090300	3048100	2910	2930	2930	2910	445
680	20240112	090200	1749150	2910	2910	2910	2910	0
681	20240112	090100	1749150	2910	2930	2930	2910	10
682	20240112	090000	1719890	2910	2930	2930	2910	587