KissMeData/088910/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	195900	346921700	2930	2930	2930	2930	857
3	20240117	195800	346921700	2930	2930	2930	2930	0
4	20240117	195700	346921700	2930	2930	2930	2930	0
5	20240117	195600	346921700	2930	2930	2930	2930	0
6	20240117	195500	346921700	2930	2930	2930	2930	0
7	20240117	195400	346921700	2930	2930	2930	2930	0
8	20240117	195300	346921700	2930	2930	2930	2930	0
9	20240117	195200	346921700	2930	2930	2930	2930	0
10	20240117	195100	346921700	2930	2930	2930	2930	0
11	20240117	195000	346921700	2930	2930	2930	2930	0
12	20240117	194900	346921700	2930	2930	2930	2930	0
13	20240117	194800	346921700	2930	2930	2930	2930	0
14	20240117	194700	346921700	2930	2930	2930	2930	0
15	20240117	194600	346921700	2930	2930	2930	2930	0
16	20240117	194500	346921700	2930	2930	2930	2930	0
17	20240117	194400	346921700	2930	2930	2930	2930	0
18	20240117	194300	346921700	2930	2930	2930	2930	0
19	20240117	194200	346921700	2930	2930	2930	2930	0
20	20240117	194100	346921700	2930	2930	2930	2930	0
21	20240117	194000	346921700	2930	2930	2930	2930	0
22	20240117	193900	346921700	2930	2930	2930	2930	0
23	20240117	193800	346921700	2930	2930	2930	2930	0
24	20240117	193700	346921700	2930	2930	2930	2930	0
25	20240117	193600	346921700	2930	2930	2930	2930	0
26	20240117	193500	346921700	2930	2930	2930	2930	0
27	20240117	193400	346921700	2930	2930	2930	2930	0
28	20240117	193300	346921700	2930	2930	2930	2930	0
29	20240117	193200	346921700	2930	2930	2930	2930	0
30	20240117	193100	346921700	2930	2930	2930	2930	0
31	20240117	193000	346921700	2930	2930	2930	2930	0
32	20240117	192900	346921700	2930	2930	2930	2930	857
33	20240117	192800	346921700	2930	2930	2930	2930	0
34	20240117	192700	346921700	2930	2930	2930	2930	0
35	20240117	192600	346921700	2930	2930	2930	2930	0
36	20240117	192500	346921700	2930	2930	2930	2930	0
37	20240117	192400	346921700	2930	2930	2930	2930	0
38	20240117	192300	346921700	2930	2930	2930	2930	0
39	20240117	192200	346921700	2930	2930	2930	2930	0
40	20240117	192100	346921700	2930	2930	2930	2930	0
41	20240117	192000	346921700	2930	2930	2930	2930	0
42	20240117	191900	346921700	2930	2930	2930	2930	0
43	20240117	191800	346921700	2930	2930	2930	2930	0
44	20240117	191700	346921700	2930	2930	2930	2930	0
45	20240117	191600	346921700	2930	2930	2930	2930	0
46	20240117	191500	346921700	2930	2930	2930	2930	0
47	20240117	191400	346921700	2930	2930	2930	2930	0
48	20240117	191300	346921700	2930	2930	2930	2930	0
49	20240117	191200	346921700	2930	2930	2930	2930	0
50	20240117	191100	346921700	2930	2930	2930	2930	0
51	20240117	191000	346921700	2930	2930	2930	2930	0
52	20240117	190900	346921700	2930	2930	2930	2930	0
53	20240117	190800	346921700	2930	2930	2930	2930	0
54	20240117	190700	346921700	2930	2930	2930	2930	0
55	20240117	190600	346921700	2930	2930	2930	2930	0
56	20240117	190500	346921700	2930	2930	2930	2930	0
57	20240117	190400	346921700	2930	2930	2930	2930	0
58	20240117	190300	346921700	2930	2930	2930	2930	0
59	20240117	190200	346921700	2930	2930	2930	2930	0
60	20240117	190100	346921700	2930	2930	2930	2930	0
61	20240117	190000	346921700	2930	2930	2930	2930	0
62	20240117	185900	346921700	2930	2930	2930	2930	857
63	20240117	185800	346921700	2930	2930	2930	2930	0
64	20240117	185700	346921700	2930	2930	2930	2930	0
65	20240117	185600	346921700	2930	2930	2930	2930	0
66	20240117	185500	346921700	2930	2930	2930	2930	0
67	20240117	185400	346921700	2930	2930	2930	2930	0
68	20240117	185300	346921700	2930	2930	2930	2930	0
69	20240117	185200	346921700	2930	2930	2930	2930	0
70	20240117	185100	346921700	2930	2930	2930	2930	0
71	20240117	185000	346921700	2930	2930	2930	2930	0
72	20240117	184900	346921700	2930	2930	2930	2930	0
73	20240117	184800	346921700	2930	2930	2930	2930	0
74	20240117	184700	346921700	2930	2930	2930	2930	0
75	20240117	184600	346921700	2930	2930	2930	2930	0
76	20240117	184500	346921700	2930	2930	2930	2930	0
77	20240117	184400	346921700	2930	2930	2930	2930	0
78	20240117	184300	346921700	2930	2930	2930	2930	0
79	20240117	184200	346921700	2930	2930	2930	2930	0
80	20240117	184100	346921700	2930	2930	2930	2930	0
81	20240117	184000	346921700	2930	2930	2930	2930	0
82	20240117	183900	346921700	2930	2930	2930	2930	0
83	20240117	183800	346921700	2930	2930	2930	2930	0
84	20240117	183700	346921700	2930	2930	2930	2930	0
85	20240117	183600	346921700	2930	2930	2930	2930	0
86	20240117	183500	346921700	2930	2930	2930	2930	0
87	20240117	183400	346921700	2930	2930	2930	2930	0
88	20240117	183300	346921700	2930	2930	2930	2930	0
89	20240117	183200	346921700	2930	2930	2930	2930	0
90	20240117	183100	346921700	2930	2930	2930	2930	0
91	20240117	183000	346921700	2930	2930	2930	2930	0
92	20240117	182900	346921700	2930	2930	2930	2930	857
93	20240117	182800	346921700	2930	2930	2930	2930	0
94	20240117	182700	346921700	2930	2930	2930	2930	0
95	20240117	182600	346921700	2930	2930	2930	2930	0
96	20240117	182500	346921700	2930	2930	2930	2930	0
97	20240117	182400	346921700	2930	2930	2930	2930	0
98	20240117	182300	346921700	2930	2930	2930	2930	0
99	20240117	182200	346921700	2930	2930	2930	2930	0
100	20240117	182100	346921700	2930	2930	2930	2930	0
101	20240117	182000	346921700	2930	2930	2930	2930	0
102	20240117	181900	346921700	2930	2930	2930	2930	0
103	20240117	181800	346921700	2930	2930	2930	2930	0
104	20240117	181700	346921700	2930	2930	2930	2930	0
105	20240117	181600	346921700	2930	2930	2930	2930	0
106	20240117	181500	346921700	2930	2930	2930	2930	0
107	20240117	181400	346921700	2930	2930	2930	2930	0
108	20240117	181300	346921700	2930	2930	2930	2930	0
109	20240117	181200	346921700	2930	2930	2930	2930	0
110	20240117	181100	346921700	2930	2930	2930	2930	0
111	20240117	181000	346921700	2930	2930	2930	2930	0
112	20240117	180900	346921700	2930	2930	2930	2930	0
113	20240117	180800	346921700	2930	2930	2930	2930	0
114	20240117	180700	346921700	2930	2930	2930	2930	0
115	20240117	180600	346921700	2930	2930	2930	2930	0
116	20240117	180500	346921700	2930	2930	2930	2930	0
117	20240117	180400	346921700	2930	2930	2930	2930	0
118	20240117	180300	346921700	2930	2930	2930	2930	0
119	20240117	180200	346921700	2930	2930	2930	2930	0
120	20240117	180100	346921700	2930	2930	2930	2930	0
121	20240117	180000	346921700	2930	2930	2930	2930	0
122	20240117	175900	346921700	2930	2930	2930	2930	857
123	20240117	175800	346921700	2930	2930	2930	2930	0
124	20240117	175700	346921700	2930	2930	2930	2930	0
125	20240117	175600	346921700	2930	2930	2930	2930	0
126	20240117	175500	346921700	2930	2930	2930	2930	0
127	20240117	175400	346921700	2930	2930	2930	2930	0
128	20240117	175300	346921700	2930	2930	2930	2930	0
129	20240117	175200	346921700	2930	2930	2930	2930	0
130	20240117	175100	346921700	2930	2930	2930	2930	0
131	20240117	175000	346921700	2930	2930	2930	2930	0
132	20240117	174900	346921700	2930	2930	2930	2930	0
133	20240117	174800	346921700	2930	2930	2930	2930	0
134	20240117	174700	346921700	2930	2930	2930	2930	0
135	20240117	174600	346921700	2930	2930	2930	2930	0
136	20240117	174500	346921700	2930	2930	2930	2930	0
137	20240117	174400	346921700	2930	2930	2930	2930	0
138	20240117	174300	346921700	2930	2930	2930	2930	0
139	20240117	174200	346921700	2930	2930	2930	2930	0
140	20240117	174100	346921700	2930	2930	2930	2930	0
141	20240117	174000	346921700	2930	2930	2930	2930	0
142	20240117	173900	346921700	2930	2930	2930	2930	0
143	20240117	173800	346921700	2930	2930	2930	2930	0
144	20240117	173700	346921700	2930	2930	2930	2930	0
145	20240117	173600	346921700	2930	2930	2930	2930	0
146	20240117	173500	346921700	2930	2930	2930	2930	0
147	20240117	173400	346921700	2930	2930	2930	2930	0
148	20240117	173300	346921700	2930	2930	2930	2930	0
149	20240117	173200	346921700	2930	2930	2930	2930	0
150	20240117	173100	346921700	2930	2930	2930	2930	0
151	20240117	173000	346921700	2930	2930	2930	2930	0
152	20240117	172900	346921700	2930	2930	2930	2930	857
153	20240117	172800	346921700	2930	2930	2930	2930	0
154	20240117	172700	346921700	2930	2930	2930	2930	0
155	20240117	172600	346921700	2930	2930	2930	2930	0
156	20240117	172500	346921700	2930	2930	2930	2930	0
157	20240117	172400	346921700	2930	2930	2930	2930	0
158	20240117	172300	346921700	2930	2930	2930	2930	0
159	20240117	172200	346921700	2930	2930	2930	2930	0
160	20240117	172100	346921700	2930	2930	2930	2930	0
161	20240117	172000	346921700	2930	2930	2930	2930	0
162	20240117	171900	346921700	2930	2930	2930	2930	0
163	20240117	171800	346921700	2930	2930	2930	2930	0
164	20240117	171700	346921700	2930	2930	2930	2930	0
165	20240117	171600	346921700	2930	2930	2930	2930	0
166	20240117	171500	346921700	2930	2930	2930	2930	0
167	20240117	171400	346921700	2930	2930	2930	2930	0
168	20240117	171300	346921700	2930	2930	2930	2930	0
169	20240117	171200	346921700	2930	2930	2930	2930	0
170	20240117	171100	346921700	2930	2930	2930	2930	0
171	20240117	171000	346921700	2930	2930	2930	2930	0
172	20240117	170900	346921700	2930	2930	2930	2930	0
173	20240117	170800	346921700	2930	2930	2930	2930	0
174	20240117	170700	346921700	2930	2930	2930	2930	0
175	20240117	170600	346921700	2930	2930	2930	2930	0
176	20240117	170500	346921700	2930	2930	2930	2930	0
177	20240117	170400	346921700	2930	2930	2930	2930	0
178	20240117	170300	346921700	2930	2930	2930	2930	0
179	20240117	170200	346921700	2930	2930	2930	2930	0
180	20240117	170100	346921700	2930	2930	2930	2930	0
181	20240117	170000	346921700	2930	2930	2930	2930	0
182	20240117	165900	346921700	2930	2930	2930	2930	857
183	20240117	165800	346921700	2930	2930	2930	2930	0
184	20240117	165700	346921700	2930	2930	2930	2930	0
185	20240117	165600	346921700	2930	2930	2930	2930	0
186	20240117	165500	346921700	2930	2930	2930	2930	0
187	20240117	165400	346921700	2930	2930	2930	2930	0
188	20240117	165300	346921700	2930	2930	2930	2930	0
189	20240117	165200	346921700	2930	2930	2930	2930	0
190	20240117	165100	346921700	2930	2930	2930	2930	0
191	20240117	165000	346921700	2930	2930	2930	2930	0
192	20240117	164900	346921700	2930	2930	2930	2930	0
193	20240117	164800	346921700	2930	2930	2930	2930	0
194	20240117	164700	346921700	2930	2930	2930	2930	0
195	20240117	164600	346921700	2930	2930	2930	2930	0
196	20240117	164500	346921700	2930	2930	2930	2930	0
197	20240117	164400	346921700	2930	2930	2930	2930	0
198	20240117	164300	346921700	2930	2930	2930	2930	0
199	20240117	164200	346921700	2930	2930	2930	2930	0
200	20240117	164100	346921700	2930	2930	2930	2930	0
201	20240117	164000	346921700	2930	2930	2930	2930	0
202	20240117	163900	346921700	2930	2930	2930	2930	0
203	20240117	163800	346921700	2930	2930	2930	2930	0
204	20240117	163700	346921700	2930	2930	2930	2930	0
205	20240117	163600	346921700	2930	2930	2930	2930	0
206	20240117	163500	346921700	2930	2930	2930	2930	0
207	20240117	163400	346921700	2930	2930	2930	2930	0
208	20240117	163300	346921700	2930	2930	2930	2930	0
209	20240117	163200	346921700	2930	2930	2930	2930	0
210	20240117	163100	346921700	2930	2930	2930	2930	0
211	20240117	163000	346921700	2930	2930	2930	2930	0
212	20240117	162900	346921700	2930	2930	2930	2930	857
213	20240117	162800	346921700	2930	2930	2930	2930	0
214	20240117	162700	346921700	2930	2930	2930	2930	0
215	20240117	162600	346921700	2930	2930	2930	2930	0
216	20240117	162500	346921700	2930	2930	2930	2930	0
217	20240117	162400	346921700	2930	2930	2930	2930	0
218	20240117	162300	346921700	2930	2930	2930	2930	0
219	20240117	162200	346921700	2930	2930	2930	2930	0
220	20240117	162100	346921700	2930	2930	2930	2930	0
221	20240117	162000	346921700	2930	2930	2930	2930	0
222	20240117	161900	346921700	2930	2930	2930	2930	0
223	20240117	161800	346921700	2930	2930	2930	2930	0
224	20240117	161700	346921700	2930	2930	2930	2930	0
225	20240117	161600	346921700	2930	2930	2930	2930	0
226	20240117	161500	346921700	2930	2930	2930	2930	0
227	20240117	161400	346921700	2930	2930	2930	2930	0
228	20240117	161300	346921700	2930	2930	2930	2930	0
229	20240117	161200	346921700	2930	2930	2930	2930	0
230	20240117	161100	346921700	2930	2930	2930	2930	0
231	20240117	161000	346921700	2930	2930	2930	2930	0
232	20240117	160900	346921700	2930	2930	2930	2930	0
233	20240117	160800	346921700	2930	2930	2930	2930	0
234	20240117	160700	346921700	2930	2930	2930	2930	0
235	20240117	160600	346921700	2930	2930	2930	2930	0
236	20240117	160500	346921700	2930	2930	2930	2930	0
237	20240117	160400	346921700	2930	2930	2930	2930	0
238	20240117	160300	346921700	2930	2930	2930	2930	0
239	20240117	160200	346921700	2930	2930	2930	2930	0
240	20240117	160100	346921700	2930	2930	2930	2930	0
241	20240117	160000	346921700	2930	2930	2930	2930	0
242	20240117	155900	346921700	2930	2930	2930	2930	857
243	20240117	155800	346921700	2930	2930	2930	2930	0
244	20240117	155700	346921700	2930	2930	2930	2930	0
245	20240117	155600	346921700	2930	2930	2930	2930	0
246	20240117	155500	346921700	2930	2930	2930	2930	0
247	20240117	155400	346921700	2930	2930	2930	2930	0
248	20240117	155300	346921700	2930	2930	2930	2930	0
249	20240117	155200	346921700	2930	2930	2930	2930	0
250	20240117	155100	346921700	2930	2930	2930	2930	0
251	20240117	155000	346921700	2930	2930	2930	2930	0
252	20240117	154900	346921700	2930	2930	2930	2930	0
253	20240117	154800	346921700	2930	2930	2930	2930	0
254	20240117	154700	346921700	2930	2930	2930	2930	0
255	20240117	154600	346921700	2930	2930	2930	2930	0
256	20240117	154500	346921700	2930	2930	2930	2930	0
257	20240117	154400	346921700	2930	2930	2930	2930	0
258	20240117	154300	346921700	2930	2930	2930	2930	0
259	20240117	154200	346921700	2930	2930	2930	2930	0
260	20240117	154100	346921700	2930	2930	2930	2930	0
261	20240117	154000	346921700	2930	2930	2930	2930	0
262	20240117	153900	346921700	2930	2930	2930	2930	0
263	20240117	153800	346921700	2930	2930	2930	2930	0
264	20240117	153700	346921700	2930	2930	2930	2930	0
265	20240117	153600	346921700	2930	2930	2930	2930	0
266	20240117	153500	346921700	2930	2930	2930	2930	0
267	20240117	153400	346921700	2930	2930	2930	2930	0
268	20240117	153300	346921700	2930	2930	2930	2930	0
269	20240117	153200	346921700	2930	2930	2930	2930	0
270	20240117	153100	346921700	2930	2930	2930	2930	0
271	20240117	153000	346921700	2930	2930	2930	2930	857
272	20240117	152900	344410690	2930	2930	2930	2930	0
273	20240117	152800	344410690	2930	2930	2930	2930	0
274	20240117	152700	344410690	2930	2930	2930	2930	0
275	20240117	152600	344410690	2930	2930	2930	2930	0
276	20240117	152500	344410690	2930	2930	2930	2930	0
277	20240117	152400	344410690	2930	2930	2930	2930	0
278	20240117	152300	344410690	2930	2930	2930	2930	0
279	20240117	152200	344410690	2930	2930	2930	2930	0
280	20240117	152100	344410690	2930	2930	2930	2930	0
281	20240117	152000	344410690	2930	2930	2930	2930	0
282	20240117	151900	344410690	2930	2935	2935	2930	1409
283	20240117	151800	340282155	2935	2935	2935	2935	1
284	20240117	151700	340279220	2945	2945	2945	2945	0
285	20240117	151600	340279220	2945	2945	2945	2945	0
286	20240117	151500	340279220	2945	2945	2945	2945	167
287	20240117	151400	339787405	2930	2930	2930	2930	307
288	20240117	151300	338887895	2935	2935	2935	2935	0
289	20240117	151200	338887895	2935	2935	2935	2930	143
290	20240117	151100	338468350	2930	2930	2930	2930	0
291	20240117	151000	338468350	2930	2930	2930	2930	180
292	20240117	150900	337940950	2930	2930	2930	2930	0
293	20240117	150800	337940950	2930	2930	2930	2930	300
294	20240117	150700	337061950	2930	2930	2930	2930	125
295	20240117	150600	336695700	2930	2930	2930	2930	0
296	20240117	150500	336695700	2930	2930	2930	2930	0
297	20240117	150400	336695700	2930	2930	2930	2930	0
298	20240117	150300	336695700	2930	2930	2930	2930	20
299	20240117	150200	336637100	2930	2930	2930	2930	400
300	20240117	150100	335465100	2940	2940	2940	2940	0
301	20240117	150000	335465100	2940	2940	2940	2940	0
302	20240117	145900	335465100	2940	2940	2940	2940	0
303	20240117	145800	335465100	2940	2940	2940	2940	141
304	20240117	145700	335050560	2935	2935	2935	2935	0
305	20240117	145600	335050560	2935	2935	2935	2935	296
306	20240117	145500	334181800	2945	2945	2945	2945	41
307	20240117	145400	334061055	2940	2940	2940	2940	1629
308	20240117	145300	329271795	2940	2940	2940	2940	0
309	20240117	145200	329271795	2940	2955	2955	2940	230
310	20240117	145100	328595580	2955	2955	2955	2955	0
311	20240117	145000	328595580	2955	2940	2955	2940	843
312	20240117	144900	326111910	2940	2940	2940	2940	0
313	20240117	144800	326111910	2940	2940	2940	2940	1
314	20240117	144700	326108970	2940	2940	2940	2940	100
315	20240117	144600	325814970	2945	2945	2945	2945	0
316	20240117	144500	325814970	2945	2945	2945	2945	0
317	20240117	144400	325814970	2945	2945	2945	2945	0
318	20240117	144300	325814970	2945	2945	2945	2945	0
319	20240117	144200	325814970	2945	2945	2945	2945	0
320	20240117	144100	325814970	2945	2945	2945	2945	93
321	20240117	144000	325541085	2955	2955	2955	2955	0
322	20240117	143900	325541085	2955	2955	2955	2955	1
323	20240117	143800	325538130	2955	2955	2955	2955	0
324	20240117	143700	325538130	2955	2945	2955	2945	50
325	20240117	143600	325390785	2940	2940	2940	2940	0
326	20240117	143500	325390785	2940	2940	2940	2940	0
327	20240117	143400	325390785	2940	2940	2940	2940	0
328	20240117	143300	325390785	2940	2940	2940	2940	0
329	20240117	143200	325390785	2940	2940	2940	2940	0
330	20240117	143100	325390785	2940	2940	2940	2940	0
331	20240117	143000	325390785	2940	2940	2940	2940	0
332	20240117	142900	325390785	2940	2940	2940	2940	0
333	20240117	142800	325390785	2940	2940	2940	2940	0
334	20240117	142700	325390785	2940	2940	2940	2940	0
335	20240117	142600	325390785	2940	2940	2940	2940	0
336	20240117	142500	325390785	2940	2940	2940	2940	0
337	20240117	142400	325390785	2940	2940	2940	2940	1
338	20240117	142300	325387845	2945	2945	2945	2945	2
339	20240117	142200	325381955	2940	2940	2940	2940	0
340	20240117	142100	325381955	2940	2940	2940	2940	0
341	20240117	142000	325381955	2940	2940	2940	2940	467
342	20240117	141900	324008975	2940	2940	2940	2940	229
343	20240117	141800	323335715	2945	2945	2945	2945	0
344	20240117	141700	323335715	2945	2945	2945	2945	0
345	20240117	141600	323335715	2945	2945	2945	2945	5
346	20240117	141500	323320990	2940	2940	2940	2940	0
347	20240117	141400	323320990	2940	2940	2940	2940	131
348	20240117	141300	322935850	2940	2940	2940	2940	0
349	20240117	141200	322935850	2940	2940	2940	2940	25
350	20240117	141100	322862350	2940	2940	2940	2940	22
351	20240117	141000	322797670	2940	2940	2940	2940	0
352	20240117	140900	322797670	2940	2940	2940	2940	0
353	20240117	140800	322797670	2940	2940	2940	2940	0
354	20240117	140700	322797670	2940	2940	2940	2940	0
355	20240117	140600	322797670	2940	2940	2940	2940	0
356	20240117	140500	322797670	2940	2940	2940	2940	140
357	20240117	140400	322386070	2935	2935	2935	2935	4
358	20240117	140300	322374330	2945	2945	2945	2945	0
359	20240117	140200	322374330	2945	2945	2945	2945	0
360	20240117	140100	322374330	2945	2945	2945	2945	0
361	20240117	140000	322374330	2945	2945	2945	2945	0
362	20240117	135900	322374330	2945	2945	2945	2945	3
363	20240117	135800	322365495	2945	2945	2945	2945	10
364	20240117	135700	322336045	2945	2945	2945	2945	0
365	20240117	135600	322336045	2945	2945	2945	2945	0
366	20240117	135500	322336045	2945	2945	2945	2945	0
367	20240117	135400	322336045	2945	2945	2945	2945	0
368	20240117	135300	322336045	2945	2945	2945	2945	4
369	20240117	135200	322324265	2935	2935	2935	2935	0
370	20240117	135100	322324265	2935	2935	2935	2935	0
371	20240117	135000	322324265	2935	2945	2945	2935	20
372	20240117	134900	322265375	2945	2945	2945	2945	0
373	20240117	134800	322265375	2945	2945	2945	2945	0
374	20240117	134700	322265375	2945	2945	2945	2945	2972
375	20240117	134600	313512835	2940	2940	2940	2940	0
376	20240117	134500	313512835	2940	2940	2940	2940	0
377	20240117	134400	313512835	2940	2940	2940	2940	170
378	20240117	134300	313013035	2940	2940	2940	2940	0
379	20240117	134200	313013035	2940	2940	2940	2940	0
380	20240117	134100	313013035	2940	2940	2940	2940	18
381	20240117	134000	312960115	2930	2930	2930	2930	0
382	20240117	133900	312960115	2930	2930	2930	2930	248
383	20240117	133800	312233475	2945	2945	2945	2945	0
384	20240117	133700	312233475	2945	2945	2945	2945	0
385	20240117	133600	312233475	2945	2945	2945	2945	0
386	20240117	133500	312233475	2945	2945	2945	2945	0
387	20240117	133400	312233475	2945	2945	2945	2945	0
388	20240117	133300	312233475	2945	2945	2945	2945	5
389	20240117	133200	312218750	2935	2935	2935	2935	1268
390	20240117	133100	308497170	2945	2945	2945	2945	0
391	20240117	133000	308497170	2945	2945	2945	2945	5
392	20240117	132900	308482445	2935	2935	2935	2935	0
393	20240117	132800	308482445	2935	2935	2935	2935	0
394	20240117	132700	308482445	2935	2935	2935	2935	0
395	20240117	132600	308482445	2935	2935	2935	2935	42
396	20240117	132500	308359175	2935	2935	2935	2935	0
397	20240117	132400	308359175	2935	2955	2955	2935	691
398	20240117	132300	306322620	2950	2950	2950	2950	0
399	20240117	132200	306322620	2950	2950	2950	2950	13
400	20240117	132100	306284270	2935	2935	2935	2935	302
401	20240117	132000	305397900	2935	2945	2945	2935	18
402	20240117	131900	305344990	2955	2955	2955	2955	1000
403	20240117	131800	302389990	2955	2955	2955	2955	0
404	20240117	131700	302389990	2955	2955	2955	2955	0
405	20240117	131600	302389990	2955	2955	2955	2955	0
406	20240117	131500	302389990	2955	2955	2955	2955	0
407	20240117	131400	302389990	2955	2955	2955	2955	0
408	20240117	131300	302389990	2955	2955	2955	2955	1000
409	20240117	131200	299434990	2955	2955	2955	2955	0
410	20240117	131100	299434990	2955	2955	2955	2955	0
411	20240117	131000	299434990	2955	2955	2955	2955	0
412	20240117	130900	299434990	2955	2955	2955	2955	0
413	20240117	130800	299434990	2955	2955	2955	2955	0
414	20240117	130700	299434990	2955	2955	2955	2955	0
415	20240117	130600	299434990	2955	2955	2955	2955	0
416	20240117	130500	299434990	2955	2955	2955	2955	0
417	20240117	130400	299434990	2955	2955	2955	2955	0
418	20240117	130300	299434990	2955	2955	2955	2955	0
419	20240117	130200	299434990	2955	2955	2955	2955	0
420	20240117	130100	299434990	2955	2955	2955	2955	7
421	20240117	130000	299414305	2955	2955	2955	2940	473
422	20240117	125900	298023460	2940	2940	2940	2940	22
423	20240117	125800	297958780	2950	2950	2950	2950	5
424	20240117	125700	297944030	2955	2955	2955	2955	0
425	20240117	125600	297944030	2955	2955	2955	2955	0
426	20240117	125500	297944030	2955	2950	2955	2950	1050
427	20240117	125400	294843030	2935	2935	2935	2935	967
428	20240117	125300	292004885	2935	2945	2945	2935	117
429	20240117	125200	291660490	2945	2945	2945	2945	50
430	20240117	125100	291513240	2950	2950	2950	2950	0
431	20240117	125000	291513240	2950	2950	2950	2950	0
432	20240117	124900	291513240	2950	2950	2950	2950	0
433	20240117	124800	291513240	2950	2950	2950	2950	0
434	20240117	124700	291513240	2950	2935	2950	2935	18
435	20240117	124600	291460275	2935	2940	2940	2935	745
436	20240117	124500	289270110	2950	2950	2950	2950	0
437	20240117	124400	289270110	2950	2940	2950	2940	2374
438	20240117	124300	282280470	2935	2935	2935	2935	576
439	20240117	124200	280589910	2935	2935	2935	2935	21
440	20240117	124100	280528275	2935	2935	2935	2935	400
441	20240117	124000	279354275	2930	2930	2930	2930	4323
442	20240117	123900	266687885	2930	2930	2930	2930	3002
443	20240117	123800	257892025	2925	2925	2925	2925	686
444	20240117	123700	255885475	2920	2935	2935	2920	7678
445	20240117	123600	233397995	2950	2950	2950	2950	0
446	20240117	123500	233397995	2950	2950	2950	2950	0
447	20240117	123400	233397995	2950	2950	2950	2950	0
448	20240117	123300	233397995	2950	2950	2950	2950	0
449	20240117	123200	233397995	2950	2950	2950	2950	0
450	20240117	123100	233397995	2950	2950	2950	2950	0
451	20240117	123000	233397995	2950	2950	2950	2950	0
452	20240117	122900	233397995	2950	2950	2950	2950	0
453	20240117	122800	233397995	2950	2950	2950	2950	0
454	20240117	122700	233397995	2950	2950	2950	2950	0
455	20240117	122600	233397995	2950	2950	2950	2950	0
456	20240117	122500	233397995	2950	2950	2950	2950	0
457	20240117	122400	233397995	2950	2950	2950	2950	0
458	20240117	122300	233397995	2950	2950	2950	2950	0
459	20240117	122200	233397995	2950	2950	2950	2950	100
460	20240117	122100	233102995	2930	2945	2950	2930	632
461	20240117	122000	231241465	2930	2935	2935	2930	743
462	20240117	121900	229061110	2945	2945	2945	2945	0
463	20240117	121800	229061110	2945	2945	2945	2945	0
464	20240117	121700	229061110	2945	2945	2945	2945	18
465	20240117	121600	229008100	2945	2945	2945	2945	0
466	20240117	121500	229008100	2945	2945	2945	2945	2
467	20240117	121400	229002210	2940	2940	2940	2940	0
468	20240117	121300	229002210	2940	2940	2940	2940	2
469	20240117	121200	228996330	2945	2945	2945	2945	0
470	20240117	121100	228996330	2945	2945	2945	2945	0
471	20240117	121000	228996330	2945	2945	2945	2945	91
472	20240117	120900	228728335	2935	2935	2935	2935	0
473	20240117	120800	228728335	2935	2935	2935	2935	0
474	20240117	120700	228728335	2935	2935	2935	2935	0
475	20240117	120600	228728335	2935	2935	2935	2935	0
476	20240117	120500	228728335	2935	2935	2935	2935	0
477	20240117	120400	228728335	2935	2935	2935	2935	0
478	20240117	120300	228728335	2935	2935	2935	2935	0
479	20240117	120200	228728335	2935	2940	2940	2935	3105
480	20240117	120100	219604660	2940	2940	2940	2940	0
481	20240117	120000	219604660	2940	2940	2940	2940	0
482	20240117	115900	219604660	2940	2940	2940	2940	0
483	20240117	115800	219604660	2940	2940	2940	2940	0
484	20240117	115700	219604660	2940	2940	2940	2940	0
485	20240117	115600	219604660	2940	2940	2940	2940	0
486	20240117	115500	219604660	2940	2940	2940	2940	0
487	20240117	115400	219604660	2940	2940	2940	2940	0
488	20240117	115300	219604660	2940	2940	2940	2940	0
489	20240117	115200	219604660	2940	2940	2940	2940	0
490	20240117	115100	219604660	2940	2940	2940	2940	0
491	20240117	115000	219604660	2940	2940	2940	2940	0
492	20240117	114900	219604660	2940	2940	2940	2940	0
493	20240117	114800	219604660	2940	2940	2940	2940	0
494	20240117	114700	219604660	2940	2940	2940	2940	1502
495	20240117	114600	215188780	2940	2940	2940	2940	0
496	20240117	114500	215188780	2940	2940	2940	2940	0
497	20240117	114400	215188780	2940	2940	2940	2940	0
498	20240117	114300	215188780	2940	2940	2940	2940	0
499	20240117	114200	215188780	2940	2940	2940	2940	0
500	20240117	114100	215188780	2940	2945	2945	2940	5340
501	20240117	114000	199469330	2945	2945	2945	2945	0
502	20240117	113900	199469330	2945	2945	2945	2945	0
503	20240117	113800	199469330	2945	2945	2945	2945	0
504	20240117	113700	199469330	2945	2945	2945	2945	51
505	20240117	113600	199319135	2950	2950	2950	2950	0
506	20240117	113500	199319135	2950	2950	2950	2950	0
507	20240117	113400	199319135	2950	2950	2950	2950	0
508	20240117	113300	199319135	2950	2950	2950	2950	44
509	20240117	113200	199189335	2945	2945	2945	2945	0
510	20240117	113100	199189335	2945	2945	2945	2945	0
511	20240117	113000	199189335	2945	2945	2945	2945	0
512	20240117	112900	199189335	2945	2945	2945	2945	0
513	20240117	112800	199189335	2945	2945	2945	2945	0
514	20240117	112700	199189335	2945	2945	2945	2945	0
515	20240117	112600	199189335	2945	2945	2945	2945	3434
516	20240117	112500	189076205	2950	2950	2950	2950	6
517	20240117	112400	189058505	2950	2950	2950	2950	0
518	20240117	112300	189058505	2950	2950	2950	2950	47
519	20240117	112200	188919855	2950	2950	2950	2950	237
520	20240117	112100	188220705	2950	2950	2950	2950	60
521	20240117	112000	188043705	2950	2950	2950	2950	38
522	20240117	111900	187931605	2950	2950	2950	2950	0
523	20240117	111800	187931605	2950	2950	2950	2950	0
524	20240117	111700	187931605	2950	2950	2950	2950	12
525	20240117	111600	187896205	2950	2950	2950	2950	17
526	20240117	111500	187846055	2950	2950	2950	2950	0
527	20240117	111400	187846055	2950	2950	2950	2950	2
528	20240117	111300	187840155	2950	2950	2950	2950	5
529	20240117	111200	187825405	2950	2950	2950	2950	74
530	20240117	111100	187607105	2950	2950	2950	2950	111
531	20240117	111000	187279655	2955	2955	2955	2955	0
532	20240117	110900	187279655	2955	2955	2955	2955	0
533	20240117	110800	187279655	2955	2955	2955	2955	0
534	20240117	110700	187279655	2955	2955	2955	2955	0
535	20240117	110600	187279655	2955	2960	2960	2955	88
536	20240117	110500	187019565	2970	2970	2970	2970	0
537	20240117	110400	187019565	2970	2960	2970	2960	680
538	20240117	110300	185006755	2950	2950	2950	2950	0
539	20240117	110200	185006755	2950	2950	2950	2950	0
540	20240117	110100	185006755	2950	2945	2950	2945	2195
541	20240117	110000	178540505	2950	2950	2950	2950	142
542	20240117	105900	178121605	2950	2950	2950	2950	34
543	20240117	105800	178021305	2955	2955	2955	2955	4
544	20240117	105700	178009485	2960	2965	2965	2960	1014
545	20240117	105600	175007985	2970	2970	2970	2970	101
546	20240117	105500	174708015	2970	2960	2970	2960	1233
547	20240117	105400	171051005	2975	2975	2980	2975	3139
548	20240117	105300	161712475	2975	2955	2975	2955	2496
549	20240117	105200	154304345	2950	2950	2950	2945	1865
550	20240117	105100	148802915	2950	2950	2950	2950	0
551	20240117	105000	148802915	2950	2945	2950	2945	38
552	20240117	104900	148690870	2940	2940	2940	2940	566
553	20240117	104800	147026830	2950	2950	2950	2950	0
554	20240117	104700	147026830	2950	2950	2950	2950	34
555	20240117	104600	146926530	2945	2945	2945	2945	513
556	20240117	104500	145415745	2950	2950	2950	2950	1
557	20240117	104400	145412795	2955	2955	2955	2955	0
558	20240117	104300	145412795	2955	2955	2955	2955	0
559	20240117	104200	145412795	2955	2955	2955	2955	101
560	20240117	104100	145114340	2960	2960	2960	2960	0
561	20240117	104000	145114340	2960	2960	2960	2960	0
562	20240117	103900	145114340	2960	2960	2960	2960	37
563	20240117	103800	145004820	2950	2955	2955	2950	472
564	20240117	103700	143612415	2960	2960	2960	2960	0
565	20240117	103600	143612415	2960	2960	2960	2960	1
566	20240117	103500	143609455	2960	2960	2960	2960	0
567	20240117	103400	143609455	2960	2945	2960	2945	2046
568	20240117	103300	137583695	2945	2945	2945	2945	0
569	20240117	103200	137583695	2945	2945	2945	2945	0
570	20240117	103100	137583695	2945	2945	2945	2945	500
571	20240117	103000	136111195	2945	2945	2945	2945	0
572	20240117	102900	136111195	2945	2945	2945	2945	0
573	20240117	102800	136111195	2945	2945	2945	2945	0
574	20240117	102700	136111195	2945	2945	2945	2945	0
575	20240117	102600	136111195	2945	2945	2945	2945	0
576	20240117	102500	136111195	2945	2945	2945	2945	0
577	20240117	102400	136111195	2945	2945	2945	2945	0
578	20240117	102300	136111195	2945	2945	2945	2945	0
579	20240117	102200	136111195	2945	2945	2945	2945	0
580	20240117	102100	136111195	2945	2950	2950	2945	126
581	20240117	102000	135740075	2960	2960	2960	2960	0
582	20240117	101900	135740075	2960	2960	2960	2960	0
583	20240117	101800	135740075	2960	2960	2960	2960	10
584	20240117	101700	135710475	2960	2960	2960	2960	0
585	20240117	101600	135710475	2960	2960	2960	2960	0
586	20240117	101500	135710475	2960	2960	2960	2960	0
587	20240117	101400	135710475	2960	2960	2960	2960	0
588	20240117	101300	135710475	2960	2960	2960	2960	0
589	20240117	101200	135710475	2960	2960	2960	2960	0
590	20240117	101100	135710475	2960	2960	2960	2960	0
591	20240117	101000	135710475	2960	2960	2960	2960	9
592	20240117	100900	135683835	2960	2960	2960	2960	1
593	20240117	100800	135680875	2950	2950	2950	2950	0
594	20240117	100700	135680875	2950	2950	2950	2950	177
595	20240117	100600	135158725	2950	2950	2950	2950	0
596	20240117	100500	135158725	2950	2950	2950	2950	2558
597	20240117	100400	127612625	2965	2965	2965	2965	0
598	20240117	100300	127612625	2965	2965	2965	2965	1
599	20240117	100200	127609660	2950	2950	2950	2950	0
600	20240117	100100	127609660	2950	2950	2950	2950	0
601	20240117	100000	127609660	2950	2955	2955	2950	37
602	20240117	095900	127500360	2950	2950	2950	2950	0
603	20240117	095800	127500360	2950	2965	2965	2950	802
604	20240117	095700	125134385	2965	2965	2965	2965	0
605	20240117	095600	125134385	2965	2955	2965	2955	505
606	20240117	095500	123637110	2950	2950	2950	2950	6
607	20240117	095400	123619410	2950	2950	2950	2950	0
608	20240117	095300	123619410	2950	2950	2950	2950	830
609	20240117	095200	121170910	2955	2955	2955	2955	0
610	20240117	095100	121170910	2955	2945	2955	2945	3375
611	20240117	095000	111203790	2940	2940	2940	2940	30
612	20240117	094900	111115590	2935	2935	2935	2935	0
613	20240117	094800	111115590	2935	2940	2940	2935	2169
614	20240117	094700	104738770	2945	2945	2945	2945	0
615	20240117	094600	104738770	2945	2945	2945	2945	19
616	20240117	094500	104682815	2950	2950	2950	2950	1000
617	20240117	094400	101732815	2950	2950	2950	2950	100
618	20240117	094300	101437815	2950	2950	2950	2950	0
619	20240117	094200	101437815	2950	2950	2950	2950	1
620	20240117	094100	101434865	2950	2950	2950	2950	0
621	20240117	094000	101434865	2950	2950	2950	2950	0
622	20240117	093900	101434865	2950	2950	2950	2950	0
623	20240117	093800	101434865	2950	2950	2950	2950	11
624	20240117	093700	101402415	2950	2950	2950	2950	0
625	20240117	093600	101402415	2950	2950	2950	2950	29
626	20240117	093500	101316865	2950	2950	2950	2950	0
627	20240117	093400	101316865	2950	2950	2950	2950	0
628	20240117	093300	101316865	2950	2950	2950	2950	3
629	20240117	093200	101308015	2950	2950	2950	2950	2
630	20240117	093100	101302115	2950	2950	2950	2950	2
631	20240117	093000	101296215	2950	2950	2950	2950	0
632	20240117	092900	101296215	2950	2950	2950	2950	0
633	20240117	092800	101296215	2950	2950	2950	2950	0
634	20240117	092700	101296215	2950	2950	2950	2950	0
635	20240117	092600	101296215	2950	2940	2950	2940	741
636	20240117	092500	99117665	2940	2940	2940	2940	1100
637	20240117	092400	95883665	2945	2945	2945	2945	830
638	20240117	092300	93439315	2945	2940	2945	2940	900
639	20240117	092200	90788865	2940	2940	2940	2940	297
640	20240117	092100	89915685	2940	2945	2960	2940	7350
641	20240117	092000	68299225	2945	2950	2950	2945	929
642	20240117	091900	65562830	2965	2950	2965	2950	490
643	20240117	091800	64117270	2950	2945	2950	2945	3046
644	20240117	091700	55143540	2950	2950	2950	2950	12
645	20240117	091600	55108140	2950	2955	2955	2950	4347
646	20240117	091500	42284440	2950	2955	2955	2950	823
647	20240117	091400	39856550	2955	2955	2955	2955	64
648	20240117	091300	39667430	2955	2955	2955	2955	1062
649	20240117	091200	36529220	2955	2955	2955	2955	363
650	20240117	091100	35456555	2955	2955	2955	2955	604
651	20240117	091000	33671735	2955	2955	2955	2955	24
652	20240117	090900	33600815	2955	2955	2955	2955	1324
653	20240117	090800	29688395	2960	2960	2960	2960	2289
654	20240117	090700	22912955	2965	2965	2965	2960	1213
655	20240117	090600	19322215	2965	2965	2965	2960	2335
656	20240117	090500	12405055	2965	2975	2975	2965	272
657	20240117	090400	11597220	2975	2975	2975	2975	38
658	20240117	090300	11484170	2980	2980	2980	2980	53
659	20240117	090200	11326230	2980	2980	2980	2980	0
660	20240117	090100	11326230	2980	2980	2980	2980	0
661	20240117	090000	11326230	2980	2990	2990	2980	3795