KissMeData/128540/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202100	176547155	2930	2930	2930	2930	340
3	20240111	202000	176547155	2930	2930	2930	2930	0
4	20240111	201900	176547155	2930	2930	2930	2930	0
5	20240111	201800	176547155	2930	2930	2930	2930	0
6	20240111	201700	176547155	2930	2930	2930	2930	0
7	20240111	201600	176547155	2930	2930	2930	2930	0
8	20240111	201500	176547155	2930	2930	2930	2930	0
9	20240111	201400	176547155	2930	2930	2930	2930	0
10	20240111	201300	176547155	2930	2930	2930	2930	0
11	20240111	201200	176547155	2930	2930	2930	2930	0
12	20240111	201100	176547155	2930	2930	2930	2930	0
13	20240111	201000	176547155	2930	2930	2930	2930	0
14	20240111	200900	176547155	2930	2930	2930	2930	0
15	20240111	200800	176547155	2930	2930	2930	2930	0
16	20240111	200700	176547155	2930	2930	2930	2930	0
17	20240111	200600	176547155	2930	2930	2930	2930	0
18	20240111	200500	176547155	2930	2930	2930	2930	0
19	20240111	200400	176547155	2930	2930	2930	2930	0
20	20240111	200300	176547155	2930	2930	2930	2930	0
21	20240111	200200	176547155	2930	2930	2930	2930	0
22	20240111	200100	176547155	2930	2930	2930	2930	0
23	20240111	200000	176547155	2930	2930	2930	2930	0
24	20240111	195900	176547155	2930	2930	2930	2930	0
25	20240111	195800	176547155	2930	2930	2930	2930	0
26	20240111	195700	176547155	2930	2930	2930	2930	0
27	20240111	195600	176547155	2930	2930	2930	2930	0
28	20240111	195500	176547155	2930	2930	2930	2930	0
29	20240111	195400	176547155	2930	2930	2930	2930	0
30	20240111	195300	176547155	2930	2930	2930	2930	0
31	20240111	195200	176547155	2930	2930	2930	2930	0
32	20240111	195100	176547155	2930	2930	2930	2930	340
33	20240111	195000	176547155	2930	2930	2930	2930	0
34	20240111	194900	176547155	2930	2930	2930	2930	0
35	20240111	194800	176547155	2930	2930	2930	2930	0
36	20240111	194700	176547155	2930	2930	2930	2930	0
37	20240111	194600	176547155	2930	2930	2930	2930	0
38	20240111	194500	176547155	2930	2930	2930	2930	0
39	20240111	194400	176547155	2930	2930	2930	2930	0
40	20240111	194300	176547155	2930	2930	2930	2930	0
41	20240111	194200	176547155	2930	2930	2930	2930	0
42	20240111	194100	176547155	2930	2930	2930	2930	0
43	20240111	194000	176547155	2930	2930	2930	2930	0
44	20240111	193900	176547155	2930	2930	2930	2930	0
45	20240111	193800	176547155	2930	2930	2930	2930	0
46	20240111	193700	176547155	2930	2930	2930	2930	0
47	20240111	193600	176547155	2930	2930	2930	2930	0
48	20240111	193500	176547155	2930	2930	2930	2930	0
49	20240111	193400	176547155	2930	2930	2930	2930	0
50	20240111	193300	176547155	2930	2930	2930	2930	0
51	20240111	193200	176547155	2930	2930	2930	2930	0
52	20240111	193100	176547155	2930	2930	2930	2930	0
53	20240111	193000	176547155	2930	2930	2930	2930	0
54	20240111	192900	176547155	2930	2930	2930	2930	0
55	20240111	192800	176547155	2930	2930	2930	2930	0
56	20240111	192700	176547155	2930	2930	2930	2930	0
57	20240111	192600	176547155	2930	2930	2930	2930	0
58	20240111	192500	176547155	2930	2930	2930	2930	0
59	20240111	192400	176547155	2930	2930	2930	2930	0
60	20240111	192300	176547155	2930	2930	2930	2930	0
61	20240111	192200	176547155	2930	2930	2930	2930	0
62	20240111	192100	176547155	2930	2930	2930	2930	340
63	20240111	192000	176547155	2930	2930	2930	2930	0
64	20240111	191900	176547155	2930	2930	2930	2930	0
65	20240111	191800	176547155	2930	2930	2930	2930	0
66	20240111	191700	176547155	2930	2930	2930	2930	0
67	20240111	191600	176547155	2930	2930	2930	2930	0
68	20240111	191500	176547155	2930	2930	2930	2930	0
69	20240111	191400	176547155	2930	2930	2930	2930	0
70	20240111	191300	176547155	2930	2930	2930	2930	0
71	20240111	191200	176547155	2930	2930	2930	2930	0
72	20240111	191100	176547155	2930	2930	2930	2930	0
73	20240111	191000	176547155	2930	2930	2930	2930	0
74	20240111	190900	176547155	2930	2930	2930	2930	0
75	20240111	190800	176547155	2930	2930	2930	2930	0
76	20240111	190700	176547155	2930	2930	2930	2930	0
77	20240111	190600	176547155	2930	2930	2930	2930	0
78	20240111	190500	176547155	2930	2930	2930	2930	0
79	20240111	190400	176547155	2930	2930	2930	2930	0
80	20240111	190300	176547155	2930	2930	2930	2930	0
81	20240111	190200	176547155	2930	2930	2930	2930	0
82	20240111	190100	176547155	2930	2930	2930	2930	0
83	20240111	190000	176547155	2930	2930	2930	2930	0
84	20240111	185900	176547155	2930	2930	2930	2930	0
85	20240111	185800	176547155	2930	2930	2930	2930	0
86	20240111	185700	176547155	2930	2930	2930	2930	0
87	20240111	185600	176547155	2930	2930	2930	2930	0
88	20240111	185500	176547155	2930	2930	2930	2930	0
89	20240111	185400	176547155	2930	2930	2930	2930	0
90	20240111	185300	176547155	2930	2930	2930	2930	0
91	20240111	185200	176547155	2930	2930	2930	2930	0
92	20240111	185100	176547155	2930	2930	2930	2930	340
93	20240111	185000	176547155	2930	2930	2930	2930	0
94	20240111	184900	176547155	2930	2930	2930	2930	0
95	20240111	184800	176547155	2930	2930	2930	2930	0
96	20240111	184700	176547155	2930	2930	2930	2930	0
97	20240111	184600	176547155	2930	2930	2930	2930	0
98	20240111	184500	176547155	2930	2930	2930	2930	0
99	20240111	184400	176547155	2930	2930	2930	2930	0
100	20240111	184300	176547155	2930	2930	2930	2930	0
101	20240111	184200	176547155	2930	2930	2930	2930	0
102	20240111	184100	176547155	2930	2930	2930	2930	0
103	20240111	184000	176547155	2930	2930	2930	2930	0
104	20240111	183900	176547155	2930	2930	2930	2930	0
105	20240111	183800	176547155	2930	2930	2930	2930	0
106	20240111	183700	176547155	2930	2930	2930	2930	0
107	20240111	183600	176547155	2930	2930	2930	2930	0
108	20240111	183500	176547155	2930	2930	2930	2930	0
109	20240111	183400	176547155	2930	2930	2930	2930	0
110	20240111	183300	176547155	2930	2930	2930	2930	0
111	20240111	183200	176547155	2930	2930	2930	2930	0
112	20240111	183100	176547155	2930	2930	2930	2930	0
113	20240111	183000	176547155	2930	2930	2930	2930	0
114	20240111	182900	176547155	2930	2930	2930	2930	0
115	20240111	182800	176547155	2930	2930	2930	2930	0
116	20240111	182700	176547155	2930	2930	2930	2930	0
117	20240111	182600	176547155	2930	2930	2930	2930	0
118	20240111	182500	176547155	2930	2930	2930	2930	0
119	20240111	182400	176547155	2930	2930	2930	2930	0
120	20240111	182300	176547155	2930	2930	2930	2930	0
121	20240111	182200	176547155	2930	2930	2930	2930	0
122	20240111	182100	176547155	2930	2930	2930	2930	340
123	20240111	182000	176547155	2930	2930	2930	2930	0
124	20240111	181900	176547155	2930	2930	2930	2930	0
125	20240111	181800	176547155	2930	2930	2930	2930	0
126	20240111	181700	176547155	2930	2930	2930	2930	0
127	20240111	181600	176547155	2930	2930	2930	2930	0
128	20240111	181500	176547155	2930	2930	2930	2930	0
129	20240111	181400	176547155	2930	2930	2930	2930	0
130	20240111	181300	176547155	2930	2930	2930	2930	0
131	20240111	181200	176547155	2930	2930	2930	2930	0
132	20240111	181100	176547155	2930	2930	2930	2930	0
133	20240111	181000	176547155	2930	2930	2930	2930	0
134	20240111	180900	176547155	2930	2930	2930	2930	0
135	20240111	180800	176547155	2930	2930	2930	2930	0
136	20240111	180700	176547155	2930	2930	2930	2930	0
137	20240111	180600	176547155	2930	2930	2930	2930	0
138	20240111	180500	176547155	2930	2930	2930	2930	0
139	20240111	180400	176547155	2930	2930	2930	2930	0
140	20240111	180300	176547155	2930	2930	2930	2930	0
141	20240111	180200	176547155	2930	2930	2930	2930	0
142	20240111	180100	176547155	2930	2930	2930	2930	0
143	20240111	180000	176547155	2930	2930	2930	2930	0
144	20240111	175900	176547155	2930	2930	2930	2930	0
145	20240111	175800	176547155	2930	2930	2930	2930	0
146	20240111	175700	176547155	2930	2930	2930	2930	0
147	20240111	175600	176547155	2930	2930	2930	2930	0
148	20240111	175500	176547155	2930	2930	2930	2930	0
149	20240111	175400	176547155	2930	2930	2930	2930	0
150	20240111	175300	176547155	2930	2930	2930	2930	0
151	20240111	175200	176547155	2930	2930	2930	2930	0
152	20240111	175100	176547155	2930	2930	2930	2930	340
153	20240111	175000	176547155	2930	2930	2930	2930	0
154	20240111	174900	176547155	2930	2930	2930	2930	0
155	20240111	174800	176547155	2930	2930	2930	2930	0
156	20240111	174700	176547155	2930	2930	2930	2930	0
157	20240111	174600	176547155	2930	2930	2930	2930	0
158	20240111	174500	176547155	2930	2930	2930	2930	0
159	20240111	174400	176547155	2930	2930	2930	2930	0
160	20240111	174300	176547155	2930	2930	2930	2930	0
161	20240111	174200	176547155	2930	2930	2930	2930	0
162	20240111	174100	176547155	2930	2930	2930	2930	0
163	20240111	174000	176547155	2930	2930	2930	2930	0
164	20240111	173900	176547155	2930	2930	2930	2930	0
165	20240111	173800	176547155	2930	2930	2930	2930	0
166	20240111	173700	176547155	2930	2930	2930	2930	0
167	20240111	173600	176547155	2930	2930	2930	2930	0
168	20240111	173500	176547155	2930	2930	2930	2930	0
169	20240111	173400	176547155	2930	2930	2930	2930	0
170	20240111	173300	176547155	2930	2930	2930	2930	0
171	20240111	173200	176547155	2930	2930	2930	2930	0
172	20240111	173100	176547155	2930	2930	2930	2930	0
173	20240111	173000	176547155	2930	2930	2930	2930	0
174	20240111	172900	176547155	2930	2930	2930	2930	0
175	20240111	172800	176547155	2930	2930	2930	2930	0
176	20240111	172700	176547155	2930	2930	2930	2930	0
177	20240111	172600	176547155	2930	2930	2930	2930	0
178	20240111	172500	176547155	2930	2930	2930	2930	0
179	20240111	172400	176547155	2930	2930	2930	2930	0
180	20240111	172300	176547155	2930	2930	2930	2930	0
181	20240111	172200	176547155	2930	2930	2930	2930	0
182	20240111	172100	176547155	2930	2930	2930	2930	340
183	20240111	172000	176547155	2930	2930	2930	2930	0
184	20240111	171900	176547155	2930	2930	2930	2930	0
185	20240111	171800	176547155	2930	2930	2930	2930	0
186	20240111	171700	176547155	2930	2930	2930	2930	0
187	20240111	171600	176547155	2930	2930	2930	2930	0
188	20240111	171500	176547155	2930	2930	2930	2930	0
189	20240111	171400	176547155	2930	2930	2930	2930	0
190	20240111	171300	176547155	2930	2930	2930	2930	0
191	20240111	171200	176547155	2930	2930	2930	2930	0
192	20240111	171100	176547155	2930	2930	2930	2930	0
193	20240111	171000	176547155	2930	2930	2930	2930	0
194	20240111	170900	176547155	2930	2930	2930	2930	0
195	20240111	170800	176547155	2930	2930	2930	2930	0
196	20240111	170700	176547155	2930	2930	2930	2930	0
197	20240111	170600	176547155	2930	2930	2930	2930	0
198	20240111	170500	176547155	2930	2930	2930	2930	0
199	20240111	170400	176547155	2930	2930	2930	2930	0
200	20240111	170300	176547155	2930	2930	2930	2930	0
201	20240111	170200	176547155	2930	2930	2930	2930	0
202	20240111	170100	176547155	2930	2930	2930	2930	0
203	20240111	170000	176547155	2930	2930	2930	2930	0
204	20240111	165900	176547155	2930	2930	2930	2930	0
205	20240111	165800	176547155	2930	2930	2930	2930	0
206	20240111	165700	176547155	2930	2930	2930	2930	0
207	20240111	165600	176547155	2930	2930	2930	2930	0
208	20240111	165500	176547155	2930	2930	2930	2930	0
209	20240111	165400	176547155	2930	2930	2930	2930	0
210	20240111	165300	176547155	2930	2930	2930	2930	0
211	20240111	165200	176547155	2930	2930	2930	2930	0
212	20240111	165100	176547155	2930	2930	2930	2930	340
213	20240111	165000	176547155	2930	2930	2930	2930	0
214	20240111	164900	176547155	2930	2930	2930	2930	0
215	20240111	164800	176547155	2930	2930	2930	2930	0
216	20240111	164700	176547155	2930	2930	2930	2930	0
217	20240111	164600	176547155	2930	2930	2930	2930	0
218	20240111	164500	176547155	2930	2930	2930	2930	0
219	20240111	164400	176547155	2930	2930	2930	2930	0
220	20240111	164300	176547155	2930	2930	2930	2930	0
221	20240111	164200	176547155	2930	2930	2930	2930	0
222	20240111	164100	176547155	2930	2930	2930	2930	0
223	20240111	164000	176547155	2930	2930	2930	2930	0
224	20240111	163900	176547155	2930	2930	2930	2930	0
225	20240111	163800	176547155	2930	2930	2930	2930	0
226	20240111	163700	176547155	2930	2930	2930	2930	0
227	20240111	163600	176547155	2930	2930	2930	2930	0
228	20240111	163500	176547155	2930	2930	2930	2930	0
229	20240111	163400	176547155	2930	2930	2930	2930	0
230	20240111	163300	176547155	2930	2930	2930	2930	0
231	20240111	163200	176547155	2930	2930	2930	2930	0
232	20240111	163100	176547155	2930	2930	2930	2930	0
233	20240111	163000	176547155	2930	2930	2930	2930	0
234	20240111	162900	176547155	2930	2930	2930	2930	0
235	20240111	162800	176547155	2930	2930	2930	2930	0
236	20240111	162700	176547155	2930	2930	2930	2930	0
237	20240111	162600	176547155	2930	2930	2930	2930	0
238	20240111	162500	176547155	2930	2930	2930	2930	0
239	20240111	162400	176547155	2930	2930	2930	2930	0
240	20240111	162300	176547155	2930	2930	2930	2930	0
241	20240111	162200	176547155	2930	2930	2930	2930	0
242	20240111	162100	176547155	2930	2930	2930	2930	340
243	20240111	162000	176547155	2930	2930	2930	2930	0
244	20240111	161900	176547155	2930	2930	2930	2930	0
245	20240111	161800	176547155	2930	2930	2930	2930	0
246	20240111	161700	176547155	2930	2930	2930	2930	0
247	20240111	161600	176547155	2930	2930	2930	2930	0
248	20240111	161500	176547155	2930	2930	2930	2930	0
249	20240111	161400	176547155	2930	2930	2930	2930	0
250	20240111	161300	176547155	2930	2930	2930	2930	0
251	20240111	161200	176547155	2930	2930	2930	2930	0
252	20240111	161100	176547155	2930	2930	2930	2930	0
253	20240111	161000	176547155	2930	2930	2930	2930	0
254	20240111	160900	176547155	2930	2930	2930	2930	0
255	20240111	160800	176547155	2930	2930	2930	2930	0
256	20240111	160700	176547155	2930	2930	2930	2930	0
257	20240111	160600	176547155	2930	2930	2930	2930	0
258	20240111	160500	176547155	2930	2930	2930	2930	0
259	20240111	160400	176547155	2930	2930	2930	2930	0
260	20240111	160300	176547155	2930	2930	2930	2930	0
261	20240111	160200	176547155	2930	2930	2930	2930	0
262	20240111	160100	176547155	2930	2930	2930	2930	0
263	20240111	160000	176547155	2930	2930	2930	2930	0
264	20240111	155900	176547155	2930	2930	2930	2930	0
265	20240111	155800	176547155	2930	2930	2930	2930	0
266	20240111	155700	176547155	2930	2930	2930	2930	0
267	20240111	155600	176547155	2930	2930	2930	2930	0
268	20240111	155500	176547155	2930	2930	2930	2930	0
269	20240111	155400	176547155	2930	2930	2930	2930	0
270	20240111	155300	176547155	2930	2930	2930	2930	0
271	20240111	155200	176547155	2930	2930	2930	2930	0
272	20240111	155100	176547155	2930	2930	2930	2930	340
273	20240111	155000	176547155	2930	2930	2930	2930	0
274	20240111	154900	176547155	2930	2930	2930	2930	0
275	20240111	154800	176547155	2930	2930	2930	2930	0
276	20240111	154700	176547155	2930	2930	2930	2930	0
277	20240111	154600	176547155	2930	2930	2930	2930	0
278	20240111	154500	176547155	2930	2930	2930	2930	0
279	20240111	154400	176547155	2930	2930	2930	2930	0
280	20240111	154300	176547155	2930	2930	2930	2930	0
281	20240111	154200	176547155	2930	2930	2930	2930	0
282	20240111	154100	176547155	2930	2930	2930	2930	0
283	20240111	154000	176547155	2930	2930	2930	2930	0
284	20240111	153900	176547155	2930	2930	2930	2930	0
285	20240111	153800	176547155	2930	2930	2930	2930	0
286	20240111	153700	176547155	2930	2930	2930	2930	0
287	20240111	153600	176547155	2930	2930	2930	2930	0
288	20240111	153500	176547155	2930	2930	2930	2930	0
289	20240111	153400	176547155	2930	2930	2930	2930	0
290	20240111	153300	176547155	2930	2930	2930	2930	0
291	20240111	153200	176547155	2930	2930	2930	2930	0
292	20240111	153100	176547155	2930	2930	2930	2930	0
293	20240111	153000	176547155	2930	2930	2930	2930	340
294	20240111	152900	175550955	2920	2920	2920	2920	0
295	20240111	152800	175550955	2920	2920	2920	2920	0
296	20240111	152700	175550955	2920	2920	2920	2920	0
297	20240111	152600	175550955	2920	2920	2920	2920	0
298	20240111	152500	175550955	2920	2920	2920	2920	0
299	20240111	152400	175550955	2920	2920	2920	2920	0
300	20240111	152300	175550955	2920	2920	2920	2920	0
301	20240111	152200	175550955	2920	2920	2920	2920	0
302	20240111	152100	175550955	2920	2920	2920	2920	0
303	20240111	152000	175550955	2920	2920	2920	2920	0
304	20240111	151900	175550955	2920	2930	2930	2920	522
305	20240111	151800	174023130	2925	2925	2925	2925	171
306	20240111	151700	173522955	2925	2925	2925	2925	121
307	20240111	151600	173169030	2910	2910	2910	2910	1
308	20240111	151500	173166120	2910	2910	2910	2910	0
309	20240111	151400	173166120	2910	2915	2915	2910	874
310	20240111	151300	170621235	2915	2915	2915	2915	0
311	20240111	151200	170621235	2915	2915	2915	2915	0
312	20240111	151100	170621235	2915	2915	2915	2915	0
313	20240111	151000	170621235	2915	2915	2915	2915	3
314	20240111	150900	170612490	2920	2920	2920	2920	0
315	20240111	150800	170612490	2920	2920	2920	2920	0
316	20240111	150700	170612490	2920	2920	2920	2920	0
317	20240111	150600	170612490	2920	2920	2920	2920	0
318	20240111	150500	170612490	2920	2920	2920	2920	0
319	20240111	150400	170612490	2920	2920	2920	2920	18
320	20240111	150300	170559930	2925	2925	2925	2925	168
321	20240111	150200	170068530	2925	2925	2925	2925	1
322	20240111	150100	170065605	2920	2920	2920	2920	25
323	20240111	150000	169992605	2920	2920	2920	2920	109
324	20240111	145900	169674325	2920	2920	2920	2920	0
325	20240111	145800	169674325	2920	2920	2920	2920	76
326	20240111	145700	169452405	2920	2920	2920	2920	0
327	20240111	145600	169452405	2920	2920	2920	2920	0
328	20240111	145500	169452405	2920	2920	2920	2920	0
329	20240111	145400	169452405	2920	2920	2920	2920	400
330	20240111	145300	168284405	2920	2920	2920	2920	100
331	20240111	145200	167992405	2925	2925	2925	2925	14
332	20240111	145100	167951455	2925	2925	2925	2925	0
333	20240111	145000	167951455	2925	2925	2925	2925	0
334	20240111	144900	167951455	2925	2925	2925	2925	5
335	20240111	144800	167936830	2920	2920	2920	2920	1
336	20240111	144700	167933910	2925	2925	2925	2925	0
337	20240111	144600	167933910	2925	2925	2925	2925	100
338	20240111	144500	167641410	2925	2925	2925	2925	0
339	20240111	144400	167641410	2925	2925	2925	2925	0
340	20240111	144300	167641410	2925	2925	2925	2925	0
341	20240111	144200	167641410	2925	2925	2925	2925	0
342	20240111	144100	167641410	2925	2925	2925	2925	1
343	20240111	144000	167638485	2930	2930	2930	2930	0
344	20240111	143900	167638485	2930	2930	2930	2930	0
345	20240111	143800	167638485	2930	2930	2930	2930	318
346	20240111	143700	166706745	2930	2930	2930	2930	0
347	20240111	143600	166706745	2930	2930	2930	2930	0
348	20240111	143500	166706745	2930	2930	2930	2930	500
349	20240111	143400	165241745	2925	2925	2925	2925	0
350	20240111	143300	165241745	2925	2925	2925	2925	4
351	20240111	143200	165230045	2925	2925	2925	2925	0
352	20240111	143100	165230045	2925	2925	2925	2925	73
353	20240111	143000	165016520	2925	2925	2925	2925	12
354	20240111	142900	164981420	2925	2925	2925	2925	0
355	20240111	142800	164981420	2925	2925	2925	2925	0
356	20240111	142700	164981420	2925	2925	2925	2925	0
357	20240111	142600	164981420	2925	2925	2925	2925	0
358	20240111	142500	164981420	2925	2925	2925	2925	0
359	20240111	142400	164981420	2925	2925	2925	2925	11
360	20240111	142300	164949245	2930	2930	2930	2930	0
361	20240111	142200	164949245	2930	2925	2930	2925	401
362	20240111	142100	163775425	2925	2925	2925	2925	0
363	20240111	142000	163775425	2925	2925	2925	2925	5
364	20240111	141900	163760800	2920	2920	2920	2920	0
365	20240111	141800	163760800	2920	2920	2920	2920	10
366	20240111	141700	163731600	2925	2925	2925	2925	0
367	20240111	141600	163731600	2925	2925	2925	2925	0
368	20240111	141500	163731600	2925	2925	2925	2925	501
369	20240111	141400	162266175	2925	2925	2925	2925	12
370	20240111	141300	162231075	2925	2925	2925	2925	180
371	20240111	141200	161704575	2925	2925	2925	2925	0
372	20240111	141100	161704575	2925	2925	2925	2925	2
373	20240111	141000	161698725	2920	2920	2920	2920	0
374	20240111	140900	161698725	2920	2920	2920	2920	0
375	20240111	140800	161698725	2920	2920	2920	2920	0
376	20240111	140700	161698725	2920	2920	2920	2920	0
377	20240111	140600	161698725	2920	2920	2920	2920	0
378	20240111	140500	161698725	2920	2920	2920	2920	315
379	20240111	140400	160778925	2920	2920	2920	2920	0
380	20240111	140300	160778925	2920	2920	2920	2920	0
381	20240111	140200	160778925	2920	2920	2920	2920	0
382	20240111	140100	160778925	2920	2920	2920	2920	17
383	20240111	140000	160729285	2920	2920	2920	2920	0
384	20240111	135900	160729285	2920	2920	2920	2920	0
385	20240111	135800	160729285	2920	2920	2920	2920	106
386	20240111	135700	160419765	2925	2925	2925	2925	17
387	20240111	135600	160370040	2925	2925	2925	2925	0
388	20240111	135500	160370040	2925	2925	2925	2925	0
389	20240111	135400	160370040	2925	2925	2925	2925	0
390	20240111	135300	160370040	2925	2925	2925	2925	0
391	20240111	135200	160370040	2925	2925	2925	2925	0
392	20240111	135100	160370040	2925	2925	2925	2925	0
393	20240111	135000	160370040	2925	2925	2925	2925	2
394	20240111	134900	160364190	2910	2920	2920	2910	422
395	20240111	134800	159134170	2920	2920	2920	2920	350
396	20240111	134700	158112170	2920	2920	2920	2920	0
397	20240111	134600	158112170	2920	2920	2920	2920	0
398	20240111	134500	158112170	2920	2920	2920	2920	0
399	20240111	134400	158112170	2920	2920	2920	2920	0
400	20240111	134300	158112170	2920	2920	2920	2920	0
401	20240111	134200	158112170	2920	2920	2920	2920	0
402	20240111	134100	158112170	2920	2920	2920	2920	10
403	20240111	134000	158082970	2920	2920	2920	2920	0
404	20240111	133900	158082970	2920	2920	2920	2920	0
405	20240111	133800	158082970	2920	2920	2920	2920	0
406	20240111	133700	158082970	2920	2920	2920	2920	0
407	20240111	133600	158082970	2920	2920	2920	2920	0
408	20240111	133500	158082970	2920	2920	2920	2920	0
409	20240111	133400	158082970	2920	2920	2920	2920	0
410	20240111	133300	158082970	2920	2920	2920	2920	0
411	20240111	133200	158082970	2920	2920	2920	2920	0
412	20240111	133100	158082970	2920	2920	2920	2920	0
413	20240111	133000	158082970	2920	2920	2920	2920	0
414	20240111	132900	158082970	2920	2905	2920	2905	38
415	20240111	132800	157972160	2910	2910	2910	2910	240
416	20240111	132700	157273760	2920	2920	2920	2920	0
417	20240111	132600	157273760	2920	2920	2920	2920	0
418	20240111	132500	157273760	2920	2920	2920	2920	0
419	20240111	132400	157273760	2920	2920	2920	2920	105
420	20240111	132300	156967160	2920	2920	2920	2920	0
421	20240111	132200	156967160	2920	2920	2920	2920	0
422	20240111	132100	156967160	2920	2920	2920	2920	10
423	20240111	132000	156937960	2920	2920	2920	2920	171
424	20240111	131900	156438640	2920	2920	2920	2920	0
425	20240111	131800	156438640	2920	2920	2920	2920	2
426	20240111	131700	156432800	2900	2900	2900	2900	0
427	20240111	131600	156432800	2900	2915	2915	2900	375
428	20240111	131500	155344465	2915	2915	2915	2915	0
429	20240111	131400	155344465	2915	2915	2915	2915	0
430	20240111	131300	155344465	2915	2915	2915	2915	0
431	20240111	131200	155344465	2915	2915	2915	2915	0
432	20240111	131100	155344465	2915	2915	2915	2915	0
433	20240111	131000	155344465	2915	2915	2915	2915	0
434	20240111	130900	155344465	2915	2915	2915	2915	0
435	20240111	130800	155344465	2915	2915	2915	2915	0
436	20240111	130700	155344465	2915	2915	2915	2915	30
437	20240111	130600	155257015	2915	2915	2915	2915	0
438	20240111	130500	155257015	2915	2915	2915	2915	0
439	20240111	130400	155257015	2915	2915	2915	2915	0
440	20240111	130300	155257015	2915	2915	2915	2915	1
441	20240111	130200	155254100	2915	2915	2915	2915	0
442	20240111	130100	155254100	2915	2915	2915	2915	0
443	20240111	130000	155254100	2915	2915	2915	2915	0
444	20240111	125900	155254100	2915	2915	2915	2915	0
445	20240111	125800	155254100	2915	2915	2915	2915	10
446	20240111	125700	155224950	2915	2910	2915	2910	3600
447	20240111	125600	144748450	2915	2915	2915	2915	0
448	20240111	125500	144748450	2915	2910	2915	2910	345
449	20240111	125400	143742780	2900	2900	2900	2900	737
450	20240111	125300	141605480	2905	2905	2905	2905	166
451	20240111	125200	141123250	2910	2910	2910	2910	0
452	20240111	125100	141123250	2910	2910	2910	2910	0
453	20240111	125000	141123250	2910	2910	2910	2910	0
454	20240111	124900	141123250	2910	2910	2910	2910	500
455	20240111	124800	139668250	2910	2915	2915	2910	2912
456	20240111	124700	131189470	2915	2915	2915	2915	0
457	20240111	124600	131189470	2915	2915	2915	2915	0
458	20240111	124500	131189470	2915	2915	2915	2915	0
459	20240111	124400	131189470	2915	2915	2915	2915	1
460	20240111	124300	131186555	2920	2920	2920	2920	524
461	20240111	124200	129656475	2920	2920	2920	2920	0
462	20240111	124100	129656475	2920	2920	2920	2920	100
463	20240111	124000	129364475	2920	2920	2920	2920	0
464	20240111	123900	129364475	2920	2920	2920	2920	0
465	20240111	123800	129364475	2920	2920	2920	2920	400
466	20240111	123700	128196475	2925	2925	2925	2925	0
467	20240111	123600	128196475	2925	2925	2925	2925	0
468	20240111	123500	128196475	2925	2925	2925	2925	0
469	20240111	123400	128196475	2925	2925	2925	2925	0
470	20240111	123300	128196475	2925	2915	2925	2915	501
471	20240111	123200	126736050	2915	2925	2925	2915	505
472	20240111	123100	125261655	2920	2925	2925	2920	1001
473	20240111	123000	122338730	2920	2925	2925	2920	1000
474	20240111	122900	119413790	2925	2925	2925	2925	0
475	20240111	122800	119413790	2925	2925	2925	2925	0
476	20240111	122700	119413790	2925	2925	2925	2925	50
477	20240111	122600	119267540	2940	2940	2940	2940	17
478	20240111	122500	119217560	2940	2925	2940	2925	110
479	20240111	122400	118895660	2925	2935	2940	2925	2695
480	20240111	122300	110979815	2935	2935	2935	2935	20
481	20240111	122200	110921115	2935	2935	2935	2935	0
482	20240111	122100	110921115	2935	2935	2935	2935	0
483	20240111	122000	110921115	2935	2935	2935	2935	0
484	20240111	121900	110921115	2935	2935	2935	2935	0
485	20240111	121800	110921115	2935	2935	2935	2935	100
486	20240111	121700	110627615	2925	2925	2925	2925	0
487	20240111	121600	110627615	2925	2935	2935	2925	56
488	20240111	121500	110463555	2935	2925	2935	2925	1691
489	20240111	121400	105512480	2925	2925	2925	2925	0
490	20240111	121300	105512480	2925	2925	2925	2925	0
491	20240111	121200	105512480	2925	2925	2925	2925	0
492	20240111	121100	105512480	2925	2925	2925	2925	100
493	20240111	121000	105219980	2925	2925	2925	2925	0
494	20240111	120900	105219980	2925	2925	2925	2925	0
495	20240111	120800	105219980	2925	2925	2925	2925	20
496	20240111	120700	105161480	2925	2925	2925	2925	0
497	20240111	120600	105161480	2925	2925	2925	2925	0
498	20240111	120500	105161480	2925	2925	2925	2925	1
499	20240111	120400	105158555	2920	2920	2920	2920	0
500	20240111	120300	105158555	2920	2920	2920	2920	1
501	20240111	120200	105155635	2920	2920	2920	2920	0
502	20240111	120100	105155635	2920	2920	2920	2920	0
503	20240111	120000	105155635	2920	2920	2920	2920	10
504	20240111	115900	105126435	2920	2920	2920	2920	0
505	20240111	115800	105126435	2920	2920	2920	2920	2
506	20240111	115700	105120595	2920	2920	2920	2920	2
507	20240111	115600	105114755	2920	2920	2920	2920	0
508	20240111	115500	105114755	2920	2920	2920	2920	58
509	20240111	115400	104945395	2930	2930	2930	2930	0
510	20240111	115300	104945395	2930	2930	2930	2930	0
511	20240111	115200	104945395	2930	2930	2930	2930	0
512	20240111	115100	104945395	2930	2930	2930	2930	0
513	20240111	115000	104945395	2930	2925	2930	2925	1886
514	20240111	114900	99420690	2920	2920	2920	2920	0
515	20240111	114800	99420690	2920	2920	2920	2920	0
516	20240111	114700	99420690	2920	2920	2920	2920	0
517	20240111	114600	99420690	2920	2920	2920	2920	0
518	20240111	114500	99420690	2920	2920	2920	2920	10
519	20240111	114400	99391490	2920	2920	2920	2920	0
520	20240111	114300	99391490	2920	2920	2920	2920	262
521	20240111	114200	98626450	2925	2925	2925	2925	0
522	20240111	114100	98626450	2925	2925	2925	2925	0
523	20240111	114000	98626450	2925	2925	2925	2925	0
524	20240111	113900	98626450	2925	2925	2925	2925	0
525	20240111	113800	98626450	2925	2925	2925	2925	0
526	20240111	113700	98626450	2925	2925	2925	2925	0
527	20240111	113600	98626450	2925	2925	2925	2925	0
528	20240111	113500	98626450	2925	2925	2925	2925	1
529	20240111	113400	98623525	2920	2920	2920	2920	0
530	20240111	113300	98623525	2920	2920	2920	2920	0
531	20240111	113200	98623525	2920	2920	2920	2920	2
532	20240111	113100	98617685	2920	2920	2920	2920	0
533	20240111	113000	98617685	2920	2920	2920	2920	0
534	20240111	112900	98617685	2920	2920	2920	2920	10
535	20240111	112800	98588485	2925	2925	2925	2925	0
536	20240111	112700	98588485	2925	2925	2925	2925	0
537	20240111	112600	98588485	2925	2925	2925	2925	0
538	20240111	112500	98588485	2925	2925	2925	2925	795
539	20240111	112400	96263110	2915	2915	2915	2915	605
540	20240111	112300	94499535	2915	2915	2915	2915	2
541	20240111	112200	94493705	2920	2920	2920	2920	135
542	20240111	112100	94099505	2920	2920	2920	2920	13
543	20240111	112000	94061545	2920	2920	2920	2920	13
544	20240111	111900	94023585	2920	2920	2920	2920	340
545	20240111	111800	93030785	2920	2920	2920	2920	10
546	20240111	111700	93001585	2920	2920	2920	2920	10
547	20240111	111600	92972385	2915	2915	2915	2915	8
548	20240111	111500	92949065	2915	2915	2915	2915	8
549	20240111	111400	92925745	2915	2920	2920	2910	215
550	20240111	111300	92299985	2920	2920	2920	2920	5
551	20240111	111200	92285385	2920	2920	2920	2920	0
552	20240111	111100	92285385	2920	2920	2920	2920	0
553	20240111	111000	92285385	2920	2920	2920	2920	2
554	20240111	110900	92279545	2925	2920	2925	2920	200
555	20240111	110800	91694695	2925	2925	2925	2925	0
556	20240111	110700	91694695	2925	2925	2925	2925	0
557	20240111	110600	91694695	2925	2925	2925	2925	11
558	20240111	110500	91662520	2915	2915	2915	2915	40
559	20240111	110400	91545920	2910	2910	2910	2910	30
560	20240111	110300	91458620	2920	2920	2920	2920	1107
561	20240111	110200	88226180	2920	2920	2920	2920	0
562	20240111	110100	88226180	2920	2920	2920	2920	24
563	20240111	110000	88156100	2920	2920	2920	2920	31
564	20240111	105900	88065580	2920	2920	2920	2920	35
565	20240111	105800	87963380	2920	2925	2925	2920	826
566	20240111	105700	85550255	2925	2925	2925	2925	148
567	20240111	105600	85117355	2925	2925	2925	2925	0
568	20240111	105500	85117355	2925	2925	2925	2925	2
569	20240111	105400	85111505	2920	2920	2920	2920	601
570	20240111	105300	83356585	2920	2910	2920	2910	3980
571	20240111	105200	71773465	2910	2910	2910	2910	1894
572	20240111	105100	66261925	2910	2910	2910	2910	50
573	20240111	105000	66116425	2910	2910	2910	2910	0
574	20240111	104900	66116425	2910	2910	2910	2910	685
575	20240111	104800	64123075	2910	2910	2910	2910	1303
576	20240111	104700	60331345	2910	2900	2910	2900	1536
577	20240111	104600	55864595	2900	2895	2900	2895	2
578	20240111	104500	55858800	2900	2900	2900	2900	0
579	20240111	104400	55858800	2900	2895	2900	2895	502
580	20240111	104300	54403005	2900	2900	2900	2900	0
581	20240111	104200	54403005	2900	2900	2900	2900	0
582	20240111	104100	54403005	2900	2900	2900	2900	40
583	20240111	104000	54287005	2900	2900	2900	2900	0
584	20240111	103900	54287005	2900	2900	2900	2900	0
585	20240111	103800	54287005	2900	2900	2900	2900	0
586	20240111	103700	54287005	2900	2900	2900	2900	0
587	20240111	103600	54287005	2900	2900	2900	2900	0
588	20240111	103500	54287005	2900	2900	2900	2900	50
589	20240111	103400	54142005	2900	2900	2900	2900	10
590	20240111	103300	54113005	2890	2890	2890	2890	0
591	20240111	103200	54113005	2890	2890	2890	2890	100
592	20240111	103100	53824005	2895	2895	2895	2895	2
593	20240111	103000	53818215	2895	2895	2895	2895	4
594	20240111	102900	53806635	2895	2895	2895	2895	4
595	20240111	102800	53795055	2895	2900	2900	2895	114
596	20240111	102700	53464780	2895	2895	2895	2895	8
597	20240111	102600	53441620	2900	2900	2900	2900	20
598	20240111	102500	53383620	2895	2895	2895	2895	2
599	20240111	102400	53377830	2900	2895	2900	2895	4
600	20240111	102300	53366240	2900	2900	2900	2895	56
601	20240111	102200	53203850	2900	2900	2900	2900	19
602	20240111	102100	53148750	2900	2900	2905	2900	214
603	20240111	102000	52527700	2900	2900	2900	2900	225
604	20240111	101900	51875200	2895	2895	2895	2895	3
605	20240111	101800	51866515	2895	2895	2895	2895	21
606	20240111	101700	51805720	2895	2890	2895	2890	73
607	20240111	101600	51594745	2885	2885	2885	2885	0
608	20240111	101500	51594745	2885	2885	2885	2885	0
609	20240111	101400	51594745	2885	2885	2885	2885	0
610	20240111	101300	51594745	2885	2885	2885	2885	593
611	20240111	101200	49883940	2885	2885	2885	2885	10
612	20240111	101100	49855090	2885	2885	2885	2885	30
613	20240111	101000	49768540	2885	2895	2895	2885	2525
614	20240111	100900	42476405	2895	2895	2895	2895	0
615	20240111	100800	42476405	2895	2895	2895	2895	0
616	20240111	100700	42476405	2895	2895	2895	2895	2
617	20240111	100600	42470615	2885	2885	2885	2885	1200
618	20240111	100500	39008615	2895	2895	2895	2895	0
619	20240111	100400	39008615	2895	2895	2895	2895	0
620	20240111	100300	39008615	2895	2895	2895	2895	1
621	20240111	100200	39005720	2895	2885	2895	2885	12
622	20240111	100100	38971080	2885	2885	2885	2885	0
623	20240111	100000	38971080	2885	2885	2885	2885	0
624	20240111	095900	38971080	2885	2885	2885	2885	1206
625	20240111	095800	35491770	2885	2885	2885	2885	501
626	20240111	095700	34046385	2885	2885	2885	2885	0
627	20240111	095600	34046385	2885	2885	2885	2885	0
628	20240111	095500	34046385	2885	2885	2885	2885	0
629	20240111	095400	34046385	2885	2885	2885	2885	0
630	20240111	095300	34046385	2885	2885	2885	2885	0
631	20240111	095200	34046385	2885	2890	2890	2885	131
632	20240111	095100	33668445	2890	2890	2890	2890	2
633	20240111	095000	33662665	2895	2895	2895	2895	0
634	20240111	094900	33662665	2895	2895	2895	2895	0
635	20240111	094800	33662665	2895	2895	2895	2895	6
636	20240111	094700	33645295	2895	2895	2895	2895	0
637	20240111	094600	33645295	2895	2895	2895	2895	0
638	20240111	094500	33645295	2895	2895	2895	2895	0
639	20240111	094400	33645295	2895	2895	2895	2895	0
640	20240111	094300	33645295	2895	2895	2895	2895	5
641	20240111	094200	33630820	2895	2895	2895	2895	2
642	20240111	094100	33625030	2895	2895	2895	2895	0
643	20240111	094000	33625030	2895	2895	2895	2895	1
644	20240111	093900	33622135	2900	2885	2900	2885	2352
645	20240111	093800	26805165	2890	2890	2890	2890	26
646	20240111	093700	26730025	2890	2885	2890	2885	119
647	20240111	093600	26386680	2885	2885	2885	2885	45
648	20240111	093500	26256855	2885	2885	2885	2885	89
649	20240111	093400	26000090	2885	2885	2885	2885	145
650	20240111	093300	25581765	2885	2885	2885	2885	45
651	20240111	093200	25451940	2885	2885	2885	2885	8
652	20240111	093100	25428860	2885	2885	2885	2885	5
653	20240111	093000	25414435	2880	2880	2885	2880	73
654	20240111	092900	25203845	2880	2880	2880	2880	37
655	20240111	092800	25097285	2885	2885	2885	2885	14
656	20240111	092700	25056895	2880	2880	2880	2880	146
657	20240111	092600	24636415	2880	2880	2880	2880	10
658	20240111	092500	24607615	2885	2885	2885	2885	267
659	20240111	092400	23837320	2890	2890	2890	2890	0
660	20240111	092300	23837320	2890	2890	2890	2890	10
661	20240111	092200	23808420	2890	2890	2890	2890	90
662	20240111	092100	23548320	2890	2890	2890	2890	10
663	20240111	092000	23519420	2890	2890	2890	2890	0
664	20240111	091900	23519420	2890	2890	2890	2890	0
665	20240111	091800	23519420	2890	2890	2890	2890	20
666	20240111	091700	23461620	2890	2885	2890	2885	797
667	20240111	091600	21158295	2885	2885	2885	2885	283
668	20240111	091500	20341840	2885	2885	2885	2885	28
669	20240111	091400	20261060	2885	2895	2895	2885	40
670	20240111	091300	20145560	2895	2900	2900	2895	54
671	20240111	091200	19989030	2900	2895	2900	2895	271
672	20240111	091100	19203670	2900	2900	2900	2900	1
673	20240111	091000	19200770	2900	2900	2900	2900	1
674	20240111	090900	19197870	2905	2900	2905	2900	1000
675	20240111	090800	16295580	2895	2875	2895	2875	3792
676	20240111	090700	5393250	2880	2880	2880	2880	0
677	20240111	090600	5393250	2880	2880	2880	2880	36
678	20240111	090500	5289570	2885	2885	2885	2885	884
679	20240111	090400	2739230	2885	2885	2885	2885	170
680	20240111	090300	2248780	2900	2900	2900	2900	50
681	20240111	090200	2103780	2900	2900	2900	2900	11
682	20240111	090100	2071880	2905	2910	2910	2905	208
683	20240111	090000	1466640	2910	2910	2910	2910	504