KissMeData/130500/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	202100	75766045	2930	2930	2930	2930	1288
3	20240105	202000	75766045	2930	2930	2930	2930	0
4	20240105	201900	75766045	2930	2930	2930	2930	0
5	20240105	201800	75766045	2930	2930	2930	2930	0
6	20240105	201700	75766045	2930	2930	2930	2930	0
7	20240105	201600	75766045	2930	2930	2930	2930	0
8	20240105	201500	75766045	2930	2930	2930	2930	0
9	20240105	201400	75766045	2930	2930	2930	2930	0
10	20240105	201300	75766045	2930	2930	2930	2930	0
11	20240105	201200	75766045	2930	2930	2930	2930	0
12	20240105	201100	75766045	2930	2930	2930	2930	0
13	20240105	201000	75766045	2930	2930	2930	2930	0
14	20240105	200900	75766045	2930	2930	2930	2930	0
15	20240105	200800	75766045	2930	2930	2930	2930	0
16	20240105	200700	75766045	2930	2930	2930	2930	0
17	20240105	200600	75766045	2930	2930	2930	2930	0
18	20240105	200500	75766045	2930	2930	2930	2930	0
19	20240105	200400	75766045	2930	2930	2930	2930	0
20	20240105	200300	75766045	2930	2930	2930	2930	0
21	20240105	200200	75766045	2930	2930	2930	2930	0
22	20240105	200100	75766045	2930	2930	2930	2930	0
23	20240105	200000	75766045	2930	2930	2930	2930	0
24	20240105	195900	75766045	2930	2930	2930	2930	0
25	20240105	195800	75766045	2930	2930	2930	2930	0
26	20240105	195700	75766045	2930	2930	2930	2930	0
27	20240105	195600	75766045	2930	2930	2930	2930	0
28	20240105	195500	75766045	2930	2930	2930	2930	0
29	20240105	195400	75766045	2930	2930	2930	2930	0
30	20240105	195300	75766045	2930	2930	2930	2930	0
31	20240105	195200	75766045	2930	2930	2930	2930	0
32	20240105	195100	75766045	2930	2930	2930	2930	1288
33	20240105	195000	75766045	2930	2930	2930	2930	0
34	20240105	194900	75766045	2930	2930	2930	2930	0
35	20240105	194800	75766045	2930	2930	2930	2930	0
36	20240105	194700	75766045	2930	2930	2930	2930	0
37	20240105	194600	75766045	2930	2930	2930	2930	0
38	20240105	194500	75766045	2930	2930	2930	2930	0
39	20240105	194400	75766045	2930	2930	2930	2930	0
40	20240105	194300	75766045	2930	2930	2930	2930	0
41	20240105	194200	75766045	2930	2930	2930	2930	0
42	20240105	194100	75766045	2930	2930	2930	2930	0
43	20240105	194000	75766045	2930	2930	2930	2930	0
44	20240105	193900	75766045	2930	2930	2930	2930	0
45	20240105	193800	75766045	2930	2930	2930	2930	0
46	20240105	193700	75766045	2930	2930	2930	2930	0
47	20240105	193600	75766045	2930	2930	2930	2930	0
48	20240105	193500	75766045	2930	2930	2930	2930	0
49	20240105	193400	75766045	2930	2930	2930	2930	0
50	20240105	193300	75766045	2930	2930	2930	2930	0
51	20240105	193200	75766045	2930	2930	2930	2930	0
52	20240105	193100	75766045	2930	2930	2930	2930	0
53	20240105	193000	75766045	2930	2930	2930	2930	0
54	20240105	192900	75766045	2930	2930	2930	2930	0
55	20240105	192800	75766045	2930	2930	2930	2930	0
56	20240105	192700	75766045	2930	2930	2930	2930	0
57	20240105	192600	75766045	2930	2930	2930	2930	0
58	20240105	192500	75766045	2930	2930	2930	2930	0
59	20240105	192400	75766045	2930	2930	2930	2930	0
60	20240105	192300	75766045	2930	2930	2930	2930	0
61	20240105	192200	75766045	2930	2930	2930	2930	0
62	20240105	192100	75766045	2930	2930	2930	2930	1288
63	20240105	192000	75766045	2930	2930	2930	2930	0
64	20240105	191900	75766045	2930	2930	2930	2930	0
65	20240105	191800	75766045	2930	2930	2930	2930	0
66	20240105	191700	75766045	2930	2930	2930	2930	0
67	20240105	191600	75766045	2930	2930	2930	2930	0
68	20240105	191500	75766045	2930	2930	2930	2930	0
69	20240105	191400	75766045	2930	2930	2930	2930	0
70	20240105	191300	75766045	2930	2930	2930	2930	0
71	20240105	191200	75766045	2930	2930	2930	2930	0
72	20240105	191100	75766045	2930	2930	2930	2930	0
73	20240105	191000	75766045	2930	2930	2930	2930	0
74	20240105	190900	75766045	2930	2930	2930	2930	0
75	20240105	190800	75766045	2930	2930	2930	2930	0
76	20240105	190700	75766045	2930	2930	2930	2930	0
77	20240105	190600	75766045	2930	2930	2930	2930	0
78	20240105	190500	75766045	2930	2930	2930	2930	0
79	20240105	190400	75766045	2930	2930	2930	2930	0
80	20240105	190300	75766045	2930	2930	2930	2930	0
81	20240105	190200	75766045	2930	2930	2930	2930	0
82	20240105	190100	75766045	2930	2930	2930	2930	0
83	20240105	190000	75766045	2930	2930	2930	2930	0
84	20240105	185900	75766045	2930	2930	2930	2930	0
85	20240105	185800	75766045	2930	2930	2930	2930	0
86	20240105	185700	75766045	2930	2930	2930	2930	0
87	20240105	185600	75766045	2930	2930	2930	2930	0
88	20240105	185500	75766045	2930	2930	2930	2930	0
89	20240105	185400	75766045	2930	2930	2930	2930	0
90	20240105	185300	75766045	2930	2930	2930	2930	0
91	20240105	185200	75766045	2930	2930	2930	2930	0
92	20240105	185100	75766045	2930	2930	2930	2930	1288
93	20240105	185000	75766045	2930	2930	2930	2930	0
94	20240105	184900	75766045	2930	2930	2930	2930	0
95	20240105	184800	75766045	2930	2930	2930	2930	0
96	20240105	184700	75766045	2930	2930	2930	2930	0
97	20240105	184600	75766045	2930	2930	2930	2930	0
98	20240105	184500	75766045	2930	2930	2930	2930	0
99	20240105	184400	75766045	2930	2930	2930	2930	0
100	20240105	184300	75766045	2930	2930	2930	2930	0
101	20240105	184200	75766045	2930	2930	2930	2930	0
102	20240105	184100	75766045	2930	2930	2930	2930	0
103	20240105	184000	75766045	2930	2930	2930	2930	0
104	20240105	183900	75766045	2930	2930	2930	2930	0
105	20240105	183800	75766045	2930	2930	2930	2930	0
106	20240105	183700	75766045	2930	2930	2930	2930	0
107	20240105	183600	75766045	2930	2930	2930	2930	0
108	20240105	183500	75766045	2930	2930	2930	2930	0
109	20240105	183400	75766045	2930	2930	2930	2930	0
110	20240105	183300	75766045	2930	2930	2930	2930	0
111	20240105	183200	75766045	2930	2930	2930	2930	0
112	20240105	183100	75766045	2930	2930	2930	2930	0
113	20240105	183000	75766045	2930	2930	2930	2930	0
114	20240105	182900	75766045	2930	2930	2930	2930	0
115	20240105	182800	75766045	2930	2930	2930	2930	0
116	20240105	182700	75766045	2930	2930	2930	2930	0
117	20240105	182600	75766045	2930	2930	2930	2930	0
118	20240105	182500	75766045	2930	2930	2930	2930	0
119	20240105	182400	75766045	2930	2930	2930	2930	0
120	20240105	182300	75766045	2930	2930	2930	2930	0
121	20240105	182200	75766045	2930	2930	2930	2930	0
122	20240105	182100	75766045	2930	2930	2930	2930	1288
123	20240105	182000	75766045	2930	2930	2930	2930	0
124	20240105	181900	75766045	2930	2930	2930	2930	0
125	20240105	181800	75766045	2930	2930	2930	2930	0
126	20240105	181700	75766045	2930	2930	2930	2930	0
127	20240105	181600	75766045	2930	2930	2930	2930	0
128	20240105	181500	75766045	2930	2930	2930	2930	0
129	20240105	181400	75766045	2930	2930	2930	2930	0
130	20240105	181300	75766045	2930	2930	2930	2930	0
131	20240105	181200	75766045	2930	2930	2930	2930	0
132	20240105	181100	75766045	2930	2930	2930	2930	0
133	20240105	181000	75766045	2930	2930	2930	2930	0
134	20240105	180900	75766045	2930	2930	2930	2930	0
135	20240105	180800	75766045	2930	2930	2930	2930	0
136	20240105	180700	75766045	2930	2930	2930	2930	0
137	20240105	180600	75766045	2930	2930	2930	2930	0
138	20240105	180500	75766045	2930	2930	2930	2930	0
139	20240105	180400	75766045	2930	2930	2930	2930	0
140	20240105	180300	75766045	2930	2930	2930	2930	0
141	20240105	180200	75766045	2930	2930	2930	2930	0
142	20240105	180100	75766045	2930	2930	2930	2930	0
143	20240105	180000	75766045	2930	2930	2930	2930	0
144	20240105	175900	75766045	2930	2930	2930	2930	0
145	20240105	175800	75766045	2930	2930	2930	2930	0
146	20240105	175700	75766045	2930	2930	2930	2930	0
147	20240105	175600	75766045	2930	2930	2930	2930	0
148	20240105	175500	75766045	2930	2930	2930	2930	0
149	20240105	175400	75766045	2930	2930	2930	2930	0
150	20240105	175300	75766045	2930	2930	2930	2930	0
151	20240105	175200	75766045	2930	2930	2930	2930	0
152	20240105	175100	75766045	2930	2930	2930	2930	1288
153	20240105	175000	75766045	2930	2930	2930	2930	0
154	20240105	174900	75766045	2930	2930	2930	2930	0
155	20240105	174800	75766045	2930	2930	2930	2930	0
156	20240105	174700	75766045	2930	2930	2930	2930	0
157	20240105	174600	75766045	2930	2930	2930	2930	0
158	20240105	174500	75766045	2930	2930	2930	2930	0
159	20240105	174400	75766045	2930	2930	2930	2930	0
160	20240105	174300	75766045	2930	2930	2930	2930	0
161	20240105	174200	75766045	2930	2930	2930	2930	0
162	20240105	174100	75766045	2930	2930	2930	2930	0
163	20240105	174000	75766045	2930	2930	2930	2930	0
164	20240105	173900	75766045	2930	2930	2930	2930	0
165	20240105	173800	75766045	2930	2930	2930	2930	0
166	20240105	173700	75766045	2930	2930	2930	2930	0
167	20240105	173600	75766045	2930	2930	2930	2930	0
168	20240105	173500	75766045	2930	2930	2930	2930	0
169	20240105	173400	75766045	2930	2930	2930	2930	0
170	20240105	173300	75766045	2930	2930	2930	2930	0
171	20240105	173200	75766045	2930	2930	2930	2930	0
172	20240105	173100	75766045	2930	2930	2930	2930	0
173	20240105	173000	75766045	2930	2930	2930	2930	0
174	20240105	172900	75766045	2930	2930	2930	2930	0
175	20240105	172800	75766045	2930	2930	2930	2930	0
176	20240105	172700	75766045	2930	2930	2930	2930	0
177	20240105	172600	75766045	2930	2930	2930	2930	0
178	20240105	172500	75766045	2930	2930	2930	2930	0
179	20240105	172400	75766045	2930	2930	2930	2930	0
180	20240105	172300	75766045	2930	2930	2930	2930	0
181	20240105	172200	75766045	2930	2930	2930	2930	0
182	20240105	172100	75766045	2930	2930	2930	2930	1288
183	20240105	172000	75766045	2930	2930	2930	2930	0
184	20240105	171900	75766045	2930	2930	2930	2930	0
185	20240105	171800	75766045	2930	2930	2930	2930	0
186	20240105	171700	75766045	2930	2930	2930	2930	0
187	20240105	171600	75766045	2930	2930	2930	2930	0
188	20240105	171500	75766045	2930	2930	2930	2930	0
189	20240105	171400	75766045	2930	2930	2930	2930	0
190	20240105	171300	75766045	2930	2930	2930	2930	0
191	20240105	171200	75766045	2930	2930	2930	2930	0
192	20240105	171100	75766045	2930	2930	2930	2930	0
193	20240105	171000	75766045	2930	2930	2930	2930	0
194	20240105	170900	75766045	2930	2930	2930	2930	0
195	20240105	170800	75766045	2930	2930	2930	2930	0
196	20240105	170700	75766045	2930	2930	2930	2930	0
197	20240105	170600	75766045	2930	2930	2930	2930	0
198	20240105	170500	75766045	2930	2930	2930	2930	0
199	20240105	170400	75766045	2930	2930	2930	2930	0
200	20240105	170300	75766045	2930	2930	2930	2930	0
201	20240105	170200	75766045	2930	2930	2930	2930	0
202	20240105	170100	75766045	2930	2930	2930	2930	0
203	20240105	170000	75766045	2930	2930	2930	2930	0
204	20240105	165900	75766045	2930	2930	2930	2930	0
205	20240105	165800	75766045	2930	2930	2930	2930	0
206	20240105	165700	75766045	2930	2930	2930	2930	0
207	20240105	165600	75766045	2930	2930	2930	2930	0
208	20240105	165500	75766045	2930	2930	2930	2930	0
209	20240105	165400	75766045	2930	2930	2930	2930	0
210	20240105	165300	75766045	2930	2930	2930	2930	0
211	20240105	165200	75766045	2930	2930	2930	2930	0
212	20240105	165100	75766045	2930	2930	2930	2930	1288
213	20240105	165000	75766045	2930	2930	2930	2930	0
214	20240105	164900	75766045	2930	2930	2930	2930	0
215	20240105	164800	75766045	2930	2930	2930	2930	0
216	20240105	164700	75766045	2930	2930	2930	2930	0
217	20240105	164600	75766045	2930	2930	2930	2930	0
218	20240105	164500	75766045	2930	2930	2930	2930	0
219	20240105	164400	75766045	2930	2930	2930	2930	0
220	20240105	164300	75766045	2930	2930	2930	2930	0
221	20240105	164200	75766045	2930	2930	2930	2930	0
222	20240105	164100	75766045	2930	2930	2930	2930	0
223	20240105	164000	75766045	2930	2930	2930	2930	0
224	20240105	163900	75766045	2930	2930	2930	2930	0
225	20240105	163800	75766045	2930	2930	2930	2930	0
226	20240105	163700	75766045	2930	2930	2930	2930	0
227	20240105	163600	75766045	2930	2930	2930	2930	0
228	20240105	163500	75766045	2930	2930	2930	2930	0
229	20240105	163400	75766045	2930	2930	2930	2930	0
230	20240105	163300	75766045	2930	2930	2930	2930	0
231	20240105	163200	75766045	2930	2930	2930	2930	0
232	20240105	163100	75766045	2930	2930	2930	2930	0
233	20240105	163000	75766045	2930	2930	2930	2930	0
234	20240105	162900	75766045	2930	2930	2930	2930	0
235	20240105	162800	75766045	2930	2930	2930	2930	0
236	20240105	162700	75766045	2930	2930	2930	2930	0
237	20240105	162600	75766045	2930	2930	2930	2930	0
238	20240105	162500	75766045	2930	2930	2930	2930	0
239	20240105	162400	75766045	2930	2930	2930	2930	0
240	20240105	162300	75766045	2930	2930	2930	2930	0
241	20240105	162200	75766045	2930	2930	2930	2930	0
242	20240105	162100	75766045	2930	2930	2930	2930	1288
243	20240105	162000	75766045	2930	2930	2930	2930	0
244	20240105	161900	75766045	2930	2930	2930	2930	0
245	20240105	161800	75766045	2930	2930	2930	2930	0
246	20240105	161700	75766045	2930	2930	2930	2930	0
247	20240105	161600	75766045	2930	2930	2930	2930	0
248	20240105	161500	75766045	2930	2930	2930	2930	0
249	20240105	161400	75766045	2930	2930	2930	2930	0
250	20240105	161300	75766045	2930	2930	2930	2930	0
251	20240105	161200	75766045	2930	2930	2930	2930	0
252	20240105	161100	75766045	2930	2930	2930	2930	0
253	20240105	161000	75766045	2930	2930	2930	2930	0
254	20240105	160900	75766045	2930	2930	2930	2930	0
255	20240105	160800	75766045	2930	2930	2930	2930	0
256	20240105	160700	75766045	2930	2930	2930	2930	0
257	20240105	160600	75766045	2930	2930	2930	2930	0
258	20240105	160500	75766045	2930	2930	2930	2930	0
259	20240105	160400	75766045	2930	2930	2930	2930	0
260	20240105	160300	75766045	2930	2930	2930	2930	0
261	20240105	160200	75766045	2930	2930	2930	2930	0
262	20240105	160100	75766045	2930	2930	2930	2930	0
263	20240105	160000	75766045	2930	2930	2930	2930	0
264	20240105	155900	75766045	2930	2930	2930	2930	0
265	20240105	155800	75766045	2930	2930	2930	2930	0
266	20240105	155700	75766045	2930	2930	2930	2930	0
267	20240105	155600	75766045	2930	2930	2930	2930	0
268	20240105	155500	75766045	2930	2930	2930	2930	0
269	20240105	155400	75766045	2930	2930	2930	2930	0
270	20240105	155300	75766045	2930	2930	2930	2930	0
271	20240105	155200	75766045	2930	2930	2930	2930	0
272	20240105	155100	75766045	2930	2930	2930	2930	1288
273	20240105	155000	75766045	2930	2930	2930	2930	0
274	20240105	154900	75766045	2930	2930	2930	2930	0
275	20240105	154800	75766045	2930	2930	2930	2930	0
276	20240105	154700	75766045	2930	2930	2930	2930	0
277	20240105	154600	75766045	2930	2930	2930	2930	0
278	20240105	154500	75766045	2930	2930	2930	2930	0
279	20240105	154400	75766045	2930	2930	2930	2930	0
280	20240105	154300	75766045	2930	2930	2930	2930	0
281	20240105	154200	75766045	2930	2930	2930	2930	0
282	20240105	154100	75766045	2930	2930	2930	2930	0
283	20240105	154000	75766045	2930	2930	2930	2930	0
284	20240105	153900	75766045	2930	2930	2930	2930	0
285	20240105	153800	75766045	2930	2930	2930	2930	0
286	20240105	153700	75766045	2930	2930	2930	2930	0
287	20240105	153600	75766045	2930	2930	2930	2930	0
288	20240105	153500	75766045	2930	2930	2930	2930	0
289	20240105	153400	75766045	2930	2930	2930	2930	0
290	20240105	153300	75766045	2930	2930	2930	2930	0
291	20240105	153200	75766045	2930	2930	2930	2930	0
292	20240105	153100	75766045	2930	2930	2930	2930	0
293	20240105	153000	75766045	2930	2930	2930	2930	1288
294	20240105	152900	71992205	2925	2925	2925	2925	0
295	20240105	152800	71992205	2925	2925	2925	2925	0
296	20240105	152700	71992205	2925	2925	2925	2925	0
297	20240105	152600	71992205	2925	2925	2925	2925	0
298	20240105	152500	71992205	2925	2925	2925	2925	0
299	20240105	152400	71992205	2925	2925	2925	2925	0
300	20240105	152300	71992205	2925	2925	2925	2925	0
301	20240105	152200	71992205	2925	2925	2925	2925	0
302	20240105	152100	71992205	2925	2925	2925	2925	0
303	20240105	152000	71992205	2925	2925	2925	2925	0
304	20240105	151900	71992205	2925	2925	2925	2925	0
305	20240105	151800	71992205	2925	2925	2925	2925	0
306	20240105	151700	71992205	2925	2925	2925	2925	0
307	20240105	151600	71992205	2925	2925	2925	2925	0
308	20240105	151500	71992205	2925	2920	2925	2920	47
309	20240105	151400	71854945	2920	2920	2920	2920	0
310	20240105	151300	71854945	2920	2920	2920	2920	0
311	20240105	151200	71854945	2920	2920	2920	2920	0
312	20240105	151100	71854945	2920	2915	2920	2915	326
313	20240105	151000	70904650	2915	2915	2915	2915	0
314	20240105	150900	70904650	2915	2915	2915	2915	0
315	20240105	150800	70904650	2915	2915	2915	2915	0
316	20240105	150700	70904650	2915	2915	2915	2915	1
317	20240105	150600	70901735	2900	2900	2900	2900	1
318	20240105	150500	70898835	2920	2920	2920	2920	0
319	20240105	150400	70898835	2920	2920	2920	2920	0
320	20240105	150300	70898835	2920	2920	2920	2920	0
321	20240105	150200	70898835	2920	2920	2920	2920	0
322	20240105	150100	70898835	2920	2910	2920	2910	7
323	20240105	150000	70878440	2910	2910	2910	2910	0
324	20240105	145900	70878440	2910	2900	2910	2900	2
325	20240105	145800	70872630	2900	2900	2900	2900	187
326	20240105	145700	70330330	2915	2915	2915	2915	0
327	20240105	145600	70330330	2915	2910	2915	2910	60
328	20240105	145500	70155725	2910	2905	2910	2905	8
329	20240105	145400	70132465	2910	2910	2910	2910	0
330	20240105	145300	70132465	2910	2910	2910	2910	0
331	20240105	145200	70132465	2910	2900	2910	2900	2
332	20240105	145100	70126655	2900	2900	2900	2900	0
333	20240105	145000	70126655	2900	2900	2900	2900	64
334	20240105	144900	69941055	2895	2895	2895	2895	187
335	20240105	144800	69399690	2890	2890	2890	2890	4
336	20240105	144700	69388130	2890	2890	2890	2890	0
337	20240105	144600	69388130	2890	2890	2890	2890	0
338	20240105	144500	69388130	2890	2890	2890	2890	4
339	20240105	144400	69376570	2895	2895	2895	2895	0
340	20240105	144300	69376570	2895	2895	2895	2895	0
341	20240105	144200	69376570	2895	2895	2895	2895	10
342	20240105	144100	69347620	2895	2895	2895	2895	53
343	20240105	144000	69194185	2895	2895	2895	2895	7
344	20240105	143900	69173920	2890	2890	2890	2890	0
345	20240105	143800	69173920	2890	2890	2890	2890	0
346	20240105	143700	69173920	2890	2890	2890	2890	1
347	20240105	143600	69171030	2890	2890	2890	2890	4
348	20240105	143500	69159470	2895	2895	2895	2895	0
349	20240105	143400	69159470	2895	2895	2895	2895	50
350	20240105	143300	69014720	2890	2890	2890	2890	0
351	20240105	143200	69014720	2890	2890	2890	2890	0
352	20240105	143100	69014720	2890	2890	2890	2890	5
353	20240105	143000	69000270	2890	2890	2890	2890	0
354	20240105	142900	69000270	2890	2890	2890	2890	0
355	20240105	142800	69000270	2890	2890	2890	2890	0
356	20240105	142700	69000270	2890	2890	2890	2890	0
357	20240105	142600	69000270	2890	2890	2890	2890	5
358	20240105	142500	68985820	2890	2890	2890	2890	0
359	20240105	142400	68985820	2890	2890	2890	2890	0
360	20240105	142300	68985820	2890	2890	2890	2890	0
361	20240105	142200	68985820	2890	2890	2890	2890	0
362	20240105	142100	68985820	2890	2890	2890	2890	5
363	20240105	142000	68971370	2895	2895	2895	2895	0
364	20240105	141900	68971370	2895	2895	2895	2895	1
365	20240105	141800	68968475	2890	2890	2890	2890	0
366	20240105	141700	68968475	2890	2890	2890	2890	0
367	20240105	141600	68968475	2890	2890	2890	2890	5
368	20240105	141500	68954025	2895	2890	2895	2890	91
369	20240105	141400	68691030	2890	2890	2890	2890	0
370	20240105	141300	68691030	2890	2890	2890	2890	0
371	20240105	141200	68691030	2890	2890	2890	2890	0
372	20240105	141100	68691030	2890	2890	2890	2890	0
373	20240105	141000	68691030	2890	2890	2890	2890	0
374	20240105	140900	68691030	2890	2890	2890	2890	155
375	20240105	140800	68243080	2895	2895	2895	2895	915
376	20240105	140700	65594155	2895	2895	2895	2895	0
377	20240105	140600	65594155	2895	2895	2895	2895	0
378	20240105	140500	65594155	2895	2895	2895	2895	0
379	20240105	140400	65594155	2895	2895	2895	2895	92
380	20240105	140300	65327815	2895	2895	2895	2895	10
381	20240105	140200	65298865	2895	2900	2900	2895	6
382	20240105	140100	65281490	2900	2900	2900	2900	0
383	20240105	140000	65281490	2900	2900	2900	2900	0
384	20240105	135900	65281490	2900	2900	2900	2900	3
385	20240105	135800	65272790	2900	2900	2900	2900	0
386	20240105	135700	65272790	2900	2900	2900	2900	0
387	20240105	135600	65272790	2900	2895	2900	2895	2
388	20240105	135500	65266995	2895	2895	2895	2895	1
389	20240105	135400	65264100	2900	2900	2900	2900	0
390	20240105	135300	65264100	2900	2900	2900	2900	3
391	20240105	135200	65255400	2905	2905	2905	2905	0
392	20240105	135100	65255400	2905	2905	2905	2905	0
393	20240105	135000	65255400	2905	2905	2905	2905	0
394	20240105	134900	65255400	2905	2905	2905	2905	0
395	20240105	134800	65255400	2905	2905	2905	2905	16
396	20240105	134700	65208920	2905	2905	2905	2905	0
397	20240105	134600	65208920	2905	2905	2905	2905	4
398	20240105	134500	65197300	2905	2905	2905	2905	0
399	20240105	134400	65197300	2905	2905	2905	2905	0
400	20240105	134300	65197300	2905	2905	2905	2905	4
401	20240105	134200	65185680	2905	2905	2905	2905	0
402	20240105	134100	65185680	2905	2905	2905	2905	10
403	20240105	134000	65156630	2890	2890	2890	2890	0
404	20240105	133900	65156630	2890	2900	2900	2890	100
405	20240105	133800	64867480	2900	2900	2900	2900	0
406	20240105	133700	64867480	2900	2900	2900	2900	0
407	20240105	133600	64867480	2900	2900	2900	2900	4
408	20240105	133500	64855880	2910	2910	2910	2910	0
409	20240105	133400	64855880	2910	2910	2910	2910	0
410	20240105	133300	64855880	2910	2910	2910	2910	0
411	20240105	133200	64855880	2910	2910	2910	2910	0
412	20240105	133100	64855880	2910	2910	2910	2910	0
413	20240105	133000	64855880	2910	2910	2910	2910	0
414	20240105	132900	64855880	2910	2910	2910	2910	0
415	20240105	132800	64855880	2910	2910	2910	2910	0
416	20240105	132700	64855880	2910	2910	2910	2910	1
417	20240105	132600	64852970	2910	2910	2910	2910	0
418	20240105	132500	64852970	2910	2900	2910	2900	55
419	20240105	132400	64692995	2890	2890	2890	2890	0
420	20240105	132300	64692995	2890	2890	2890	2890	0
421	20240105	132200	64692995	2890	2890	2890	2890	0
422	20240105	132100	64692995	2890	2890	2890	2890	0
423	20240105	132000	64692995	2890	2890	2890	2890	76
424	20240105	131900	64473355	2890	2890	2890	2890	10
425	20240105	131800	64444455	2890	2890	2890	2890	0
426	20240105	131700	64444455	2890	2890	2890	2890	0
427	20240105	131600	64444455	2890	2890	2890	2890	0
428	20240105	131500	64444455	2890	2890	2890	2890	1142
429	20240105	131400	61144075	2890	2890	2890	2890	0
430	20240105	131300	61144075	2890	2890	2890	2890	5
431	20240105	131200	61129625	2895	2895	2895	2895	3447
432	20240105	131100	51150560	2895	2895	2895	2895	0
433	20240105	131000	51150560	2895	2895	2895	2895	0
434	20240105	130900	51150560	2895	2895	2895	2895	0
435	20240105	130800	51150560	2895	2895	2895	2895	0
436	20240105	130700	51150560	2895	2895	2895	2895	0
437	20240105	130600	51150560	2895	2890	2895	2890	158
438	20240105	130500	50693175	2895	2895	2895	2895	1176
439	20240105	130400	47288655	2895	2895	2895	2895	325
440	20240105	130300	46347780	2890	2895	2895	2890	71
441	20240105	130200	46142580	2895	2895	2895	2895	2
442	20240105	130100	46136790	2895	2900	2900	2895	771
443	20240105	130000	43904720	2895	2895	2895	2895	93
444	20240105	125900	43635485	2895	2895	2895	2895	0
445	20240105	125800	43635485	2895	2895	2895	2895	0
446	20240105	125700	43635485	2895	2900	2900	2895	6
447	20240105	125600	43618110	2895	2895	2895	2895	0
448	20240105	125500	43618110	2895	2895	2895	2895	0
449	20240105	125400	43618110	2895	2895	2895	2895	0
450	20240105	125300	43618110	2895	2895	2895	2895	0
451	20240105	125200	43618110	2895	2895	2895	2895	0
452	20240105	125100	43618110	2895	2895	2895	2895	0
453	20240105	125000	43618110	2895	2895	2895	2895	0
454	20240105	124900	43618110	2895	2895	2895	2895	0
455	20240105	124800	43618110	2895	2895	2895	2895	0
456	20240105	124700	43618110	2895	2895	2895	2895	50
457	20240105	124600	43473360	2895	2895	2895	2895	0
458	20240105	124500	43473360	2895	2895	2895	2895	0
459	20240105	124400	43473360	2895	2895	2895	2895	0
460	20240105	124300	43473360	2895	2895	2895	2895	0
461	20240105	124200	43473360	2895	2895	2895	2895	0
462	20240105	124100	43473360	2895	2895	2895	2895	0
463	20240105	124000	43473360	2895	2895	2895	2895	0
464	20240105	123900	43473360	2895	2905	2905	2895	2185
465	20240105	123800	37143945	2905	2905	2905	2905	22
466	20240105	123700	37080035	2905	2905	2905	2905	1250
467	20240105	123600	33448785	2905	2905	2905	2905	0
468	20240105	123500	33448785	2905	2905	2905	2905	0
469	20240105	123400	33448785	2905	2905	2905	2905	0
470	20240105	123300	33448785	2905	2905	2905	2905	0
471	20240105	123200	33448785	2905	2905	2905	2905	0
472	20240105	123100	33448785	2905	2910	2910	2905	44
473	20240105	123000	33320955	2910	2910	2910	2910	0
474	20240105	122900	33320955	2910	2910	2910	2910	0
475	20240105	122800	33320955	2910	2910	2910	2910	0
476	20240105	122700	33320955	2910	2910	2910	2910	0
477	20240105	122600	33320955	2910	2910	2910	2910	0
478	20240105	122500	33320955	2910	2910	2910	2910	0
479	20240105	122400	33320955	2910	2910	2910	2910	0
480	20240105	122300	33320955	2910	2910	2910	2910	5
481	20240105	122200	33306405	2910	2910	2910	2910	0
482	20240105	122100	33306405	2910	2910	2910	2910	42
483	20240105	122000	33184185	2905	2905	2905	2905	10
484	20240105	121900	33155135	2910	2910	2910	2910	5
485	20240105	121800	33140585	2905	2905	2905	2905	0
486	20240105	121700	33140585	2905	2905	2905	2905	0
487	20240105	121600	33140585	2905	2905	2905	2905	0
488	20240105	121500	33140585	2905	2905	2905	2905	366
489	20240105	121400	32077355	2910	2910	2910	2910	0
490	20240105	121300	32077355	2910	2910	2910	2910	0
491	20240105	121200	32077355	2910	2910	2910	2910	250
492	20240105	121100	31349855	2910	2910	2910	2910	0
493	20240105	121000	31349855	2910	2910	2910	2910	0
494	20240105	120900	31349855	2910	2910	2910	2910	0
495	20240105	120800	31349855	2910	2910	2910	2910	5
496	20240105	120700	31335305	2910	2910	2910	2910	0
497	20240105	120600	31335305	2910	2910	2910	2910	0
498	20240105	120500	31335305	2910	2910	2910	2910	0
499	20240105	120400	31335305	2910	2910	2910	2910	7
500	20240105	120300	31314935	2920	2920	2920	2920	0
501	20240105	120200	31314935	2920	2920	2920	2920	0
502	20240105	120100	31314935	2920	2920	2920	2920	0
503	20240105	120000	31314935	2920	2915	2920	2895	2808
504	20240105	115900	23170065	2915	2915	2915	2915	9
505	20240105	115800	23143830	2910	2910	2910	2910	0
506	20240105	115700	23143830	2910	2910	2910	2910	0
507	20240105	115600	23143830	2910	2910	2910	2910	0
508	20240105	115500	23143830	2910	2910	2910	2910	0
509	20240105	115400	23143830	2910	2910	2910	2910	0
510	20240105	115300	23143830	2910	2910	2910	2910	0
511	20240105	115200	23143830	2910	2910	2910	2910	0
512	20240105	115100	23143830	2910	2910	2910	2910	0
513	20240105	115000	23143830	2910	2910	2910	2910	0
514	20240105	114900	23143830	2910	2910	2910	2910	0
515	20240105	114800	23143830	2910	2910	2910	2910	14
516	20240105	114700	23103090	2915	2915	2915	2915	0
517	20240105	114600	23103090	2915	2915	2915	2915	0
518	20240105	114500	23103090	2915	2915	2915	2915	0
519	20240105	114400	23103090	2915	2915	2915	2915	8
520	20240105	114300	23079770	2900	2900	2900	2900	0
521	20240105	114200	23079770	2900	2900	2900	2900	0
522	20240105	114100	23079770	2900	2900	2900	2900	0
523	20240105	114000	23079770	2900	2900	2900	2900	0
524	20240105	113900	23079770	2900	2900	2900	2900	0
525	20240105	113800	23079770	2900	2900	2900	2900	0
526	20240105	113700	23079770	2900	2900	2900	2900	0
527	20240105	113600	23079770	2900	2900	2900	2900	0
528	20240105	113500	23079770	2900	2900	2900	2900	0
529	20240105	113400	23079770	2900	2900	2900	2900	0
530	20240105	113300	23079770	2900	2920	2920	2900	2638
531	20240105	113200	15408510	2920	2920	2920	2920	6
532	20240105	113100	15390990	2920	2920	2920	2920	0
533	20240105	113000	15390990	2920	2920	2920	2920	0
534	20240105	112900	15390990	2920	2920	2920	2920	0
535	20240105	112800	15390990	2920	2920	2920	2920	0
536	20240105	112700	15390990	2920	2920	2920	2920	0
537	20240105	112600	15390990	2920	2920	2920	2920	0
538	20240105	112500	15390990	2920	2920	2920	2920	0
539	20240105	112400	15390990	2920	2920	2920	2920	0
540	20240105	112300	15390990	2920	2920	2920	2920	0
541	20240105	112200	15390990	2920	2920	2920	2920	0
542	20240105	112100	15390990	2920	2920	2920	2920	0
543	20240105	112000	15390990	2920	2920	2920	2920	0
544	20240105	111900	15390990	2920	2925	2925	2920	5
545	20240105	111800	15376370	2930	2930	2930	2930	0
546	20240105	111700	15376370	2930	2930	2930	2930	0
547	20240105	111600	15376370	2930	2930	2930	2930	0
548	20240105	111500	15376370	2930	2930	2930	2930	0
549	20240105	111400	15376370	2930	2930	2930	2930	0
550	20240105	111300	15376370	2930	2930	2930	2930	0
551	20240105	111200	15376370	2930	2930	2930	2930	0
552	20240105	111100	15376370	2930	2930	2930	2930	0
553	20240105	111000	15376370	2930	2930	2930	2930	0
554	20240105	110900	15376370	2930	2930	2930	2930	0
555	20240105	110800	15376370	2930	2930	2930	2930	1
556	20240105	110700	15373440	2935	2935	2935	2935	0
557	20240105	110600	15373440	2935	2935	2935	2935	0
558	20240105	110500	15373440	2935	2935	2935	2935	0
559	20240105	110400	15373440	2935	2935	2935	2935	1
560	20240105	110300	15370505	2930	2930	2930	2930	7
561	20240105	110200	15349995	2930	2930	2930	2930	2
562	20240105	110100	15344135	2930	2930	2930	2930	25
563	20240105	110000	15270885	2935	2935	2935	2935	0
564	20240105	105900	15270885	2935	2935	2935	2935	0
565	20240105	105800	15270885	2935	2935	2935	2935	1
566	20240105	105700	15267950	2935	2930	2935	2930	107
567	20240105	105600	14954435	2930	2925	2930	2925	61
568	20240105	105500	14775725	2930	2930	2930	2930	0
569	20240105	105400	14775725	2930	2930	2930	2930	0
570	20240105	105300	14775725	2930	2930	2930	2930	0
571	20240105	105200	14775725	2930	2930	2930	2930	0
572	20240105	105100	14775725	2930	2930	2930	2930	0
573	20240105	105000	14775725	2930	2930	2930	2930	5
574	20240105	104900	14761075	2930	2930	2930	2930	0
575	20240105	104800	14761075	2930	2925	2930	2925	50
576	20240105	104700	14614595	2930	2930	2930	2930	0
577	20240105	104600	14614595	2930	2930	2930	2930	0
578	20240105	104500	14614595	2930	2930	2930	2930	1
579	20240105	104400	14611665	2915	2915	2915	2915	100
580	20240105	104300	14320165	2920	2920	2920	2920	0
581	20240105	104200	14320165	2920	2920	2920	2920	0
582	20240105	104100	14320165	2920	2920	2920	2920	0
583	20240105	104000	14320165	2920	2930	2930	2915	372
584	20240105	103900	13234575	2940	2940	2940	2940	0
585	20240105	103800	13234575	2940	2940	2940	2940	1
586	20240105	103700	13231635	2935	2935	2935	2935	0
587	20240105	103600	13231635	2935	2935	2935	2935	82
588	20240105	103500	12990965	2940	2940	2940	2940	0
589	20240105	103400	12990965	2940	2940	2940	2940	0
590	20240105	103300	12990965	2940	2940	2940	2940	0
591	20240105	103200	12990965	2940	2940	2940	2940	0
592	20240105	103100	12990965	2940	2940	2940	2940	0
593	20240105	103000	12990965	2940	2940	2940	2940	0
594	20240105	102900	12990965	2940	2940	2940	2940	0
595	20240105	102800	12990965	2940	2940	2940	2940	300
596	20240105	102700	12108965	2940	2940	2940	2940	0
597	20240105	102600	12108965	2940	2940	2940	2940	0
598	20240105	102500	12108965	2940	2940	2940	2940	1
599	20240105	102400	12106025	2950	2950	2950	2950	0
600	20240105	102300	12106025	2950	2950	2950	2950	1
601	20240105	102200	12103075	2945	2945	2945	2945	1
602	20240105	102100	12100130	2955	2935	2955	2935	320
603	20240105	102000	11155490	2940	2940	2940	2940	0
604	20240105	101900	11155490	2940	2940	2940	2940	400
605	20240105	101800	9979490	2940	2940	2940	2940	0
606	20240105	101700	9979490	2940	2940	2940	2940	0
607	20240105	101600	9979490	2940	2940	2940	2940	0
608	20240105	101500	9979490	2940	2940	2940	2940	0
609	20240105	101400	9979490	2940	2940	2940	2940	0
610	20240105	101300	9979490	2940	2925	2940	2925	271
611	20240105	101200	9183180	2935	2935	2935	2935	0
612	20240105	101100	9183180	2935	2935	2935	2935	0
613	20240105	101000	9183180	2935	2930	2935	2930	700
614	20240105	100900	7128885	2935	2935	2935	2935	0
615	20240105	100800	7128885	2935	2935	2935	2935	45
616	20240105	100700	6996810	2940	2940	2940	2940	0
617	20240105	100600	6996810	2940	2920	2940	2920	72
618	20240105	100500	6785905	2920	2910	2920	2910	150
619	20240105	100400	6349380	2910	2910	2910	2910	0
620	20240105	100300	6349380	2910	2910	2910	2910	0
621	20240105	100200	6349380	2910	2910	2910	2910	0
622	20240105	100100	6349380	2910	2910	2910	2910	1
623	20240105	100000	6346470	2905	2905	2905	2905	0
624	20240105	095900	6346470	2905	2905	2905	2905	822
625	20240105	095800	3958560	2900	2900	2900	2900	0
626	20240105	095700	3958560	2900	2900	2900	2900	0
627	20240105	095600	3958560	2900	2905	2905	2900	5
628	20240105	095500	3944055	2905	2905	2905	2905	93
629	20240105	095400	3673890	2905	2905	2905	2905	1
630	20240105	095300	3670985	2905	2905	2905	2905	0
631	20240105	095200	3670985	2905	2905	2905	2905	14
632	20240105	095100	3630315	2905	2905	2910	2905	100
633	20240105	095000	3339765	2905	2905	2905	2905	0
634	20240105	094900	3339765	2905	2905	2905	2905	0
635	20240105	094800	3339765	2905	2905	2905	2905	4
636	20240105	094700	3328145	2900	2900	2900	2900	0
637	20240105	094600	3328145	2900	2900	2900	2900	0
638	20240105	094500	3328145	2900	2905	2905	2900	266
639	20240105	094400	2555835	2905	2905	2905	2905	0
640	20240105	094300	2555835	2905	2905	2905	2905	14
641	20240105	094200	2515165	2910	2910	2910	2910	0
642	20240105	094100	2515165	2910	2910	2910	2910	1
643	20240105	094000	2512255	2910	2910	2910	2910	0
644	20240105	093900	2512255	2910	2910	2910	2910	10
645	20240105	093800	2483155	2910	2910	2910	2910	38
646	20240105	093700	2372575	2905	2905	2905	2905	4
647	20240105	093600	2360955	2905	2905	2905	2905	24
648	20240105	093500	2291235	2905	2905	2905	2905	0
649	20240105	093400	2291235	2905	2905	2905	2905	0
650	20240105	093300	2291235	2905	2905	2905	2905	0
651	20240105	093200	2291235	2905	2905	2905	2905	8
652	20240105	093100	2267995	2905	2905	2905	2905	0
653	20240105	093000	2267995	2905	2905	2905	2905	1
654	20240105	092900	2265090	2900	2900	2900	2900	10
655	20240105	092800	2236090	2905	2905	2905	2905	0
656	20240105	092700	2236090	2905	2905	2905	2905	0
657	20240105	092600	2236090	2905	2905	2905	2905	0
658	20240105	092500	2236090	2905	2905	2905	2905	177
659	20240105	092400	1721905	2910	2910	2910	2910	67
660	20240105	092300	1526935	2910	2910	2910	2910	0
661	20240105	092200	1526935	2910	2910	2910	2910	0
662	20240105	092100	1526935	2910	2910	2910	2910	35
663	20240105	092000	1425085	2910	2910	2910	2910	0
664	20240105	091900	1425085	2910	2910	2910	2910	0
665	20240105	091800	1425085	2910	2910	2910	2910	1
666	20240105	091700	1422175	2910	2910	2910	2910	0
667	20240105	091600	1422175	2910	2910	2910	2910	0
668	20240105	091500	1422175	2910	2910	2910	2910	50
669	20240105	091400	1276675	2910	2910	2910	2910	0
670	20240105	091300	1276675	2910	2910	2910	2910	2
671	20240105	091200	1270855	2910	2910	2910	2910	10
672	20240105	091100	1241755	2910	2910	2910	2910	1
673	20240105	091000	1238845	2905	2905	2905	2905	1
674	20240105	090900	1235940	2910	2910	2910	2910	12
675	20240105	090800	1201020	2905	2905	2905	2905	162
676	20240105	090700	730410	2910	2910	2910	2910	0
677	20240105	090600	730410	2910	2910	2910	2910	3
678	20240105	090500	721680	2910	2910	2910	2910	6
679	20240105	090400	704220	2910	2910	2910	2910	0
680	20240105	090300	704220	2910	2910	2910	2910	1
681	20240105	090200	701310	2910	2910	2910	2910	6
682	20240105	090100	683850	2910	2910	2910	2910	8
683	20240105	090000	660570	2910	2910	2910	2910	227