KissMeData/263020/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	205700	407719730	2870	2870	2870	2870	4581
3	20240104	205600	407719730	2870	2870	2870	2870	0
4	20240104	205500	407719730	2870	2870	2870	2870	0
5	20240104	205400	407719730	2870	2870	2870	2870	0
6	20240104	205300	407719730	2870	2870	2870	2870	0
7	20240104	205200	407719730	2870	2870	2870	2870	0
8	20240104	205100	407719730	2870	2870	2870	2870	0
9	20240104	205000	407719730	2870	2870	2870	2870	0
10	20240104	204900	407719730	2870	2870	2870	2870	0
11	20240104	204800	407719730	2870	2870	2870	2870	0
12	20240104	204700	407719730	2870	2870	2870	2870	0
13	20240104	204600	407719730	2870	2870	2870	2870	0
14	20240104	204500	407719730	2870	2870	2870	2870	0
15	20240104	204400	407719730	2870	2870	2870	2870	0
16	20240104	204300	407719730	2870	2870	2870	2870	0
17	20240104	204200	407719730	2870	2870	2870	2870	0
18	20240104	204100	407719730	2870	2870	2870	2870	0
19	20240104	204000	407719730	2870	2870	2870	2870	0
20	20240104	203900	407719730	2870	2870	2870	2870	0
21	20240104	203800	407719730	2870	2870	2870	2870	0
22	20240104	203700	407719730	2870	2870	2870	2870	0
23	20240104	203600	407719730	2870	2870	2870	2870	0
24	20240104	203500	407719730	2870	2870	2870	2870	0
25	20240104	203400	407719730	2870	2870	2870	2870	0
26	20240104	203300	407719730	2870	2870	2870	2870	0
27	20240104	203200	407719730	2870	2870	2870	2870	0
28	20240104	203100	407719730	2870	2870	2870	2870	0
29	20240104	203000	407719730	2870	2870	2870	2870	0
30	20240104	202900	407719730	2870	2870	2870	2870	0
31	20240104	202800	407719730	2870	2870	2870	2870	0
32	20240104	202700	407719730	2870	2870	2870	2870	4581
33	20240104	202600	407719730	2870	2870	2870	2870	0
34	20240104	202500	407719730	2870	2870	2870	2870	0
35	20240104	202400	407719730	2870	2870	2870	2870	0
36	20240104	202300	407719730	2870	2870	2870	2870	0
37	20240104	202200	407719730	2870	2870	2870	2870	0
38	20240104	202100	407719730	2870	2870	2870	2870	0
39	20240104	202000	407719730	2870	2870	2870	2870	0
40	20240104	201900	407719730	2870	2870	2870	2870	0
41	20240104	201800	407719730	2870	2870	2870	2870	0
42	20240104	201700	407719730	2870	2870	2870	2870	0
43	20240104	201600	407719730	2870	2870	2870	2870	0
44	20240104	201500	407719730	2870	2870	2870	2870	0
45	20240104	201400	407719730	2870	2870	2870	2870	0
46	20240104	201300	407719730	2870	2870	2870	2870	0
47	20240104	201200	407719730	2870	2870	2870	2870	0
48	20240104	201100	407719730	2870	2870	2870	2870	0
49	20240104	201000	407719730	2870	2870	2870	2870	0
50	20240104	200900	407719730	2870	2870	2870	2870	0
51	20240104	200800	407719730	2870	2870	2870	2870	0
52	20240104	200700	407719730	2870	2870	2870	2870	0
53	20240104	200600	407719730	2870	2870	2870	2870	0
54	20240104	200500	407719730	2870	2870	2870	2870	0
55	20240104	200400	407719730	2870	2870	2870	2870	0
56	20240104	200300	407719730	2870	2870	2870	2870	0
57	20240104	200200	407719730	2870	2870	2870	2870	0
58	20240104	200100	407719730	2870	2870	2870	2870	0
59	20240104	200000	407719730	2870	2870	2870	2870	0
60	20240104	195900	407719730	2870	2870	2870	2870	0
61	20240104	195800	407719730	2870	2870	2870	2870	0
62	20240104	195700	407719730	2870	2870	2870	2870	4581
63	20240104	195600	407719730	2870	2870	2870	2870	0
64	20240104	195500	407719730	2870	2870	2870	2870	0
65	20240104	195400	407719730	2870	2870	2870	2870	0
66	20240104	195300	407719730	2870	2870	2870	2870	0
67	20240104	195200	407719730	2870	2870	2870	2870	0
68	20240104	195100	407719730	2870	2870	2870	2870	0
69	20240104	195000	407719730	2870	2870	2870	2870	0
70	20240104	194900	407719730	2870	2870	2870	2870	0
71	20240104	194800	407719730	2870	2870	2870	2870	0
72	20240104	194700	407719730	2870	2870	2870	2870	0
73	20240104	194600	407719730	2870	2870	2870	2870	0
74	20240104	194500	407719730	2870	2870	2870	2870	0
75	20240104	194400	407719730	2870	2870	2870	2870	0
76	20240104	194300	407719730	2870	2870	2870	2870	0
77	20240104	194200	407719730	2870	2870	2870	2870	0
78	20240104	194100	407719730	2870	2870	2870	2870	0
79	20240104	194000	407719730	2870	2870	2870	2870	0
80	20240104	193900	407719730	2870	2870	2870	2870	0
81	20240104	193800	407719730	2870	2870	2870	2870	0
82	20240104	193700	407719730	2870	2870	2870	2870	0
83	20240104	193600	407719730	2870	2870	2870	2870	0
84	20240104	193500	407719730	2870	2870	2870	2870	0
85	20240104	193400	407719730	2870	2870	2870	2870	0
86	20240104	193300	407719730	2870	2870	2870	2870	0
87	20240104	193200	407719730	2870	2870	2870	2870	0
88	20240104	193100	407719730	2870	2870	2870	2870	0
89	20240104	193000	407719730	2870	2870	2870	2870	0
90	20240104	192900	407719730	2870	2870	2870	2870	0
91	20240104	192800	407719730	2870	2870	2870	2870	0
92	20240104	192700	407719730	2870	2870	2870	2870	4581
93	20240104	192600	407719730	2870	2870	2870	2870	0
94	20240104	192500	407719730	2870	2870	2870	2870	0
95	20240104	192400	407719730	2870	2870	2870	2870	0
96	20240104	192300	407719730	2870	2870	2870	2870	0
97	20240104	192200	407719730	2870	2870	2870	2870	0
98	20240104	192100	407719730	2870	2870	2870	2870	0
99	20240104	192000	407719730	2870	2870	2870	2870	0
100	20240104	191900	407719730	2870	2870	2870	2870	0
101	20240104	191800	407719730	2870	2870	2870	2870	0
102	20240104	191700	407719730	2870	2870	2870	2870	0
103	20240104	191600	407719730	2870	2870	2870	2870	0
104	20240104	191500	407719730	2870	2870	2870	2870	0
105	20240104	191400	407719730	2870	2870	2870	2870	0
106	20240104	191300	407719730	2870	2870	2870	2870	0
107	20240104	191200	407719730	2870	2870	2870	2870	0
108	20240104	191100	407719730	2870	2870	2870	2870	0
109	20240104	191000	407719730	2870	2870	2870	2870	0
110	20240104	190900	407719730	2870	2870	2870	2870	0
111	20240104	190800	407719730	2870	2870	2870	2870	0
112	20240104	190700	407719730	2870	2870	2870	2870	0
113	20240104	190600	407719730	2870	2870	2870	2870	0
114	20240104	190500	407719730	2870	2870	2870	2870	0
115	20240104	190400	407719730	2870	2870	2870	2870	0
116	20240104	190300	407719730	2870	2870	2870	2870	0
117	20240104	190200	407719730	2870	2870	2870	2870	0
118	20240104	190100	407719730	2870	2870	2870	2870	0
119	20240104	190000	407719730	2870	2870	2870	2870	0
120	20240104	185900	407719730	2870	2870	2870	2870	0
121	20240104	185800	407719730	2870	2870	2870	2870	0
122	20240104	185700	407719730	2870	2870	2870	2870	4581
123	20240104	185600	407719730	2870	2870	2870	2870	0
124	20240104	185500	407719730	2870	2870	2870	2870	0
125	20240104	185400	407719730	2870	2870	2870	2870	0
126	20240104	185300	407719730	2870	2870	2870	2870	0
127	20240104	185200	407719730	2870	2870	2870	2870	0
128	20240104	185100	407719730	2870	2870	2870	2870	0
129	20240104	185000	407719730	2870	2870	2870	2870	0
130	20240104	184900	407719730	2870	2870	2870	2870	0
131	20240104	184800	407719730	2870	2870	2870	2870	0
132	20240104	184700	407719730	2870	2870	2870	2870	0
133	20240104	184600	407719730	2870	2870	2870	2870	0
134	20240104	184500	407719730	2870	2870	2870	2870	0
135	20240104	184400	407719730	2870	2870	2870	2870	0
136	20240104	184300	407719730	2870	2870	2870	2870	0
137	20240104	184200	407719730	2870	2870	2870	2870	0
138	20240104	184100	407719730	2870	2870	2870	2870	0
139	20240104	184000	407719730	2870	2870	2870	2870	0
140	20240104	183900	407719730	2870	2870	2870	2870	0
141	20240104	183800	407719730	2870	2870	2870	2870	0
142	20240104	183700	407719730	2870	2870	2870	2870	0
143	20240104	183600	407719730	2870	2870	2870	2870	0
144	20240104	183500	407719730	2870	2870	2870	2870	0
145	20240104	183400	407719730	2870	2870	2870	2870	0
146	20240104	183300	407719730	2870	2870	2870	2870	0
147	20240104	183200	407719730	2870	2870	2870	2870	0
148	20240104	183100	407719730	2870	2870	2870	2870	0
149	20240104	183000	407719730	2870	2870	2870	2870	0
150	20240104	182900	407719730	2870	2870	2870	2870	0
151	20240104	182800	407719730	2870	2870	2870	2870	0
152	20240104	182700	407719730	2870	2870	2870	2870	4581
153	20240104	182600	407719730	2870	2870	2870	2870	0
154	20240104	182500	407719730	2870	2870	2870	2870	0
155	20240104	182400	407719730	2870	2870	2870	2870	0
156	20240104	182300	407719730	2870	2870	2870	2870	0
157	20240104	182200	407719730	2870	2870	2870	2870	0
158	20240104	182100	407719730	2870	2870	2870	2870	0
159	20240104	182000	407719730	2870	2870	2870	2870	0
160	20240104	181900	407719730	2870	2870	2870	2870	0
161	20240104	181800	407719730	2870	2870	2870	2870	0
162	20240104	181700	407719730	2870	2870	2870	2870	0
163	20240104	181600	407719730	2870	2870	2870	2870	0
164	20240104	181500	407719730	2870	2870	2870	2870	0
165	20240104	181400	407719730	2870	2870	2870	2870	0
166	20240104	181300	407719730	2870	2870	2870	2870	0
167	20240104	181200	407719730	2870	2870	2870	2870	0
168	20240104	181100	407719730	2870	2870	2870	2870	0
169	20240104	181000	407719730	2870	2870	2870	2870	0
170	20240104	180900	407719730	2870	2870	2870	2870	0
171	20240104	180800	407719730	2870	2870	2870	2870	0
172	20240104	180700	407719730	2870	2870	2870	2870	0
173	20240104	180600	407719730	2870	2870	2870	2870	0
174	20240104	180500	407719730	2870	2870	2870	2870	0
175	20240104	180400	407719730	2870	2870	2870	2870	0
176	20240104	180300	407719730	2870	2870	2870	2870	0
177	20240104	180200	407719730	2870	2870	2870	2870	0
178	20240104	180100	407719730	2870	2870	2870	2870	0
179	20240104	180000	407719730	2870	2870	2870	2870	0
180	20240104	175900	407719730	2870	2870	2870	2870	0
181	20240104	175800	407719730	2870	2870	2870	2870	0
182	20240104	175700	407719730	2870	2870	2870	2870	4581
183	20240104	175600	407719730	2870	2870	2870	2870	0
184	20240104	175500	407719730	2870	2870	2870	2870	0
185	20240104	175400	407719730	2870	2870	2870	2870	0
186	20240104	175300	407719730	2870	2870	2870	2870	0
187	20240104	175200	407719730	2870	2870	2870	2870	0
188	20240104	175100	407719730	2870	2870	2870	2870	0
189	20240104	175000	407719730	2870	2870	2870	2870	0
190	20240104	174900	407719730	2870	2870	2870	2870	0
191	20240104	174800	407719730	2870	2870	2870	2870	0
192	20240104	174700	407719730	2870	2870	2870	2870	0
193	20240104	174600	407719730	2870	2870	2870	2870	0
194	20240104	174500	407719730	2870	2870	2870	2870	0
195	20240104	174400	407719730	2870	2870	2870	2870	0
196	20240104	174300	407719730	2870	2870	2870	2870	0
197	20240104	174200	407719730	2870	2870	2870	2870	0
198	20240104	174100	407719730	2870	2870	2870	2870	0
199	20240104	174000	407719730	2870	2870	2870	2870	0
200	20240104	173900	407719730	2870	2870	2870	2870	0
201	20240104	173800	407719730	2870	2870	2870	2870	0
202	20240104	173700	407719730	2870	2870	2870	2870	0
203	20240104	173600	407719730	2870	2870	2870	2870	0
204	20240104	173500	407719730	2870	2870	2870	2870	0
205	20240104	173400	407719730	2870	2870	2870	2870	0
206	20240104	173300	407719730	2870	2870	2870	2870	0
207	20240104	173200	407719730	2870	2870	2870	2870	0
208	20240104	173100	407719730	2870	2870	2870	2870	0
209	20240104	173000	407719730	2870	2870	2870	2870	0
210	20240104	172900	407719730	2870	2870	2870	2870	0
211	20240104	172800	407719730	2870	2870	2870	2870	0
212	20240104	172700	407719730	2870	2870	2870	2870	4581
213	20240104	172600	407719730	2870	2870	2870	2870	0
214	20240104	172500	407719730	2870	2870	2870	2870	0
215	20240104	172400	407719730	2870	2870	2870	2870	0
216	20240104	172300	407719730	2870	2870	2870	2870	0
217	20240104	172200	407719730	2870	2870	2870	2870	0
218	20240104	172100	407719730	2870	2870	2870	2870	0
219	20240104	172000	407719730	2870	2870	2870	2870	0
220	20240104	171900	407719730	2870	2870	2870	2870	0
221	20240104	171800	407719730	2870	2870	2870	2870	0
222	20240104	171700	407719730	2870	2870	2870	2870	0
223	20240104	171600	407719730	2870	2870	2870	2870	0
224	20240104	171500	407719730	2870	2870	2870	2870	0
225	20240104	171400	407719730	2870	2870	2870	2870	0
226	20240104	171300	407719730	2870	2870	2870	2870	0
227	20240104	171200	407719730	2870	2870	2870	2870	0
228	20240104	171100	407719730	2870	2870	2870	2870	0
229	20240104	171000	407719730	2870	2870	2870	2870	0
230	20240104	170900	407719730	2870	2870	2870	2870	0
231	20240104	170800	407719730	2870	2870	2870	2870	0
232	20240104	170700	407719730	2870	2870	2870	2870	0
233	20240104	170600	407719730	2870	2870	2870	2870	0
234	20240104	170500	407719730	2870	2870	2870	2870	0
235	20240104	170400	407719730	2870	2870	2870	2870	0
236	20240104	170300	407719730	2870	2870	2870	2870	0
237	20240104	170200	407719730	2870	2870	2870	2870	0
238	20240104	170100	407719730	2870	2870	2870	2870	0
239	20240104	170000	407719730	2870	2870	2870	2870	0
240	20240104	165900	407719730	2870	2870	2870	2870	0
241	20240104	165800	407719730	2870	2870	2870	2870	0
242	20240104	165700	407719730	2870	2870	2870	2870	4581
243	20240104	165600	407719730	2870	2870	2870	2870	0
244	20240104	165500	407719730	2870	2870	2870	2870	0
245	20240104	165400	407719730	2870	2870	2870	2870	0
246	20240104	165300	407719730	2870	2870	2870	2870	0
247	20240104	165200	407719730	2870	2870	2870	2870	0
248	20240104	165100	407719730	2870	2870	2870	2870	0
249	20240104	165000	407719730	2870	2870	2870	2870	0
250	20240104	164900	407719730	2870	2870	2870	2870	0
251	20240104	164800	407719730	2870	2870	2870	2870	0
252	20240104	164700	407719730	2870	2870	2870	2870	0
253	20240104	164600	407719730	2870	2870	2870	2870	0
254	20240104	164500	407719730	2870	2870	2870	2870	0
255	20240104	164400	407719730	2870	2870	2870	2870	0
256	20240104	164300	407719730	2870	2870	2870	2870	0
257	20240104	164200	407719730	2870	2870	2870	2870	0
258	20240104	164100	407719730	2870	2870	2870	2870	0
259	20240104	164000	407719730	2870	2870	2870	2870	0
260	20240104	163900	407719730	2870	2870	2870	2870	0
261	20240104	163800	407719730	2870	2870	2870	2870	0
262	20240104	163700	407719730	2870	2870	2870	2870	0
263	20240104	163600	407719730	2870	2870	2870	2870	0
264	20240104	163500	407719730	2870	2870	2870	2870	0
265	20240104	163400	407719730	2870	2870	2870	2870	0
266	20240104	163300	407719730	2870	2870	2870	2870	0
267	20240104	163200	407719730	2870	2870	2870	2870	0
268	20240104	163100	407719730	2870	2870	2870	2870	0
269	20240104	163000	407719730	2870	2870	2870	2870	0
270	20240104	162900	407719730	2870	2870	2870	2870	0
271	20240104	162800	407719730	2870	2870	2870	2870	0
272	20240104	162700	407719730	2870	2870	2870	2870	4581
273	20240104	162600	407719730	2870	2870	2870	2870	0
274	20240104	162500	407719730	2870	2870	2870	2870	0
275	20240104	162400	407719730	2870	2870	2870	2870	0
276	20240104	162300	407719730	2870	2870	2870	2870	0
277	20240104	162200	407719730	2870	2870	2870	2870	0
278	20240104	162100	407719730	2870	2870	2870	2870	0
279	20240104	162000	407719730	2870	2870	2870	2870	0
280	20240104	161900	407719730	2870	2870	2870	2870	0
281	20240104	161800	407719730	2870	2870	2870	2870	0
282	20240104	161700	407719730	2870	2870	2870	2870	0
283	20240104	161600	407719730	2870	2870	2870	2870	0
284	20240104	161500	407719730	2870	2870	2870	2870	0
285	20240104	161400	407719730	2870	2870	2870	2870	0
286	20240104	161300	407719730	2870	2870	2870	2870	0
287	20240104	161200	407719730	2870	2870	2870	2870	0
288	20240104	161100	407719730	2870	2870	2870	2870	0
289	20240104	161000	407719730	2870	2870	2870	2870	0
290	20240104	160900	407719730	2870	2870	2870	2870	0
291	20240104	160800	407719730	2870	2870	2870	2870	0
292	20240104	160700	407719730	2870	2870	2870	2870	0
293	20240104	160600	407719730	2870	2870	2870	2870	0
294	20240104	160500	407719730	2870	2870	2870	2870	0
295	20240104	160400	407719730	2870	2870	2870	2870	0
296	20240104	160300	407719730	2870	2870	2870	2870	0
297	20240104	160200	407719730	2870	2870	2870	2870	0
298	20240104	160100	407719730	2870	2870	2870	2870	0
299	20240104	160000	407719730	2870	2870	2870	2870	0
300	20240104	155900	407719730	2870	2870	2870	2870	0
301	20240104	155800	407719730	2870	2870	2870	2870	0
302	20240104	155700	407719730	2870	2870	2870	2870	4581
303	20240104	155600	407719730	2870	2870	2870	2870	0
304	20240104	155500	407719730	2870	2870	2870	2870	0
305	20240104	155400	407719730	2870	2870	2870	2870	0
306	20240104	155300	407719730	2870	2870	2870	2870	0
307	20240104	155200	407719730	2870	2870	2870	2870	0
308	20240104	155100	407719730	2870	2870	2870	2870	0
309	20240104	155000	407719730	2870	2870	2870	2870	0
310	20240104	154900	407719730	2870	2870	2870	2870	0
311	20240104	154800	407719730	2870	2870	2870	2870	0
312	20240104	154700	407719730	2870	2870	2870	2870	0
313	20240104	154600	407719730	2870	2870	2870	2870	0
314	20240104	154500	407719730	2870	2870	2870	2870	0
315	20240104	154400	407719730	2870	2870	2870	2870	0
316	20240104	154300	407719730	2870	2870	2870	2870	0
317	20240104	154200	407719730	2870	2870	2870	2870	0
318	20240104	154100	407719730	2870	2870	2870	2870	0
319	20240104	154000	407719730	2870	2870	2870	2870	0
320	20240104	153900	407719730	2870	2870	2870	2870	0
321	20240104	153800	407719730	2870	2870	2870	2870	0
322	20240104	153700	407719730	2870	2870	2870	2870	0
323	20240104	153600	407719730	2870	2870	2870	2870	0
324	20240104	153500	407719730	2870	2870	2870	2870	0
325	20240104	153400	407719730	2870	2870	2870	2870	0
326	20240104	153300	407719730	2870	2870	2870	2870	0
327	20240104	153200	407719730	2870	2870	2870	2870	0
328	20240104	153100	407719730	2870	2870	2870	2870	0
329	20240104	153000	407719730	2870	2870	2870	2870	4581
330	20240104	152900	394572260	2870	2870	2870	2870	0
331	20240104	152800	394572260	2870	2870	2870	2870	0
332	20240104	152700	394572260	2870	2870	2870	2870	0
333	20240104	152600	394572260	2870	2870	2870	2870	0
334	20240104	152500	394572260	2870	2870	2870	2870	0
335	20240104	152400	394572260	2870	2870	2870	2870	0
336	20240104	152300	394572260	2870	2870	2870	2870	0
337	20240104	152200	394572260	2870	2870	2870	2870	0
338	20240104	152100	394572260	2870	2870	2870	2870	0
339	20240104	152000	394572260	2870	2870	2870	2870	0
340	20240104	151900	394572260	2870	2855	2870	2855	529
341	20240104	151800	393060515	2855	2835	2855	2830	1830
342	20240104	151700	387866710	2835	2840	2845	2835	1040
343	20240104	151600	384913560	2835	2830	2835	2825	2545
344	20240104	151500	377710360	2825	2825	2825	2825	2439
345	20240104	151400	370820185	2825	2815	2830	2815	4859
346	20240104	151300	357123060	2810	2810	2810	2800	8329
347	20240104	151200	333760355	2810	2810	2815	2810	3957
348	20240104	151100	322636790	2805	2810	2810	2805	1719
349	20240104	151000	317806415	2810	2810	2815	2805	1454
350	20240104	150900	313720820	2820	2805	2820	2800	3665
351	20240104	150800	303427880	2805	2805	2810	2805	2301
352	20240104	150700	296973085	2805	2815	2815	2805	1036
353	20240104	150600	294065945	2815	2805	2815	2805	2228
354	20240104	150500	287811805	2810	2825	2825	2805	2020
355	20240104	150400	282121100	2825	2825	2830	2825	1845
356	20240104	150300	276908965	2830	2830	2835	2830	1287
357	20240104	150200	273266695	2830	2835	2835	2830	1681
358	20240104	150100	268509415	2830	2835	2835	2830	1724
359	20240104	150000	263626050	2840	2835	2840	2835	1635
360	20240104	145900	258986825	2840	2835	2845	2835	2408
361	20240104	145800	252151600	2835	2845	2845	2835	1078
362	20240104	145700	249087980	2845	2845	2850	2845	1740
363	20240104	145600	244137330	2850	2850	2850	2850	1555
364	20240104	145500	239705580	2850	2850	2855	2850	2540
365	20240104	145400	232466405	2855	2860	2860	2850	1504
366	20240104	145300	228172330	2860	2860	2860	2855	2310
367	20240104	145200	221574080	2860	2860	2860	2860	1780
368	20240104	145100	216483280	2865	2860	2865	2860	1840
369	20240104	145000	211220780	2860	2865	2865	2860	1288
370	20240104	144900	207534840	2865	2875	2875	2865	5370
371	20240104	144800	192124235	2895	2895	2895	2895	0
372	20240104	144700	192124235	2895	2895	2895	2895	0
373	20240104	144600	192124235	2895	2890	2895	2870	7503
374	20240104	144500	170452935	2895	2890	2895	2890	4147
375	20240104	144400	158465515	2895	2895	2895	2895	3360
376	20240104	144300	148738315	2895	2900	2900	2895	1803
377	20240104	144200	143512440	2905	2915	2915	2900	5512
378	20240104	144100	127487310	2920	2925	2925	2920	3291
379	20240104	144000	117871250	2925	2930	2930	2925	1483
380	20240104	143900	113530235	2935	2935	2935	2935	783
381	20240104	143800	111232130	2935	2935	2935	2935	35
382	20240104	143700	111129405	2935	2935	2935	2935	29
383	20240104	143600	111044290	2935	2935	2935	2935	5
384	20240104	143500	111029615	2935	2935	2935	2935	29
385	20240104	143400	110944500	2935	2935	2935	2935	0
386	20240104	143300	110944500	2935	2935	2935	2935	0
387	20240104	143200	110944500	2935	2935	2935	2935	5
388	20240104	143100	110929825	2935	2935	2935	2935	71
389	20240104	143000	110721440	2935	2935	2935	2935	1
390	20240104	142900	110718505	2935	2935	2935	2935	30
391	20240104	142800	110630455	2935	2935	2935	2935	29
392	20240104	142700	110545340	2940	2940	2940	2940	1
393	20240104	142600	110542400	2935	2935	2935	2935	0
394	20240104	142500	110542400	2935	2935	2935	2935	0
395	20240104	142400	110542400	2935	2935	2935	2935	0
396	20240104	142300	110542400	2935	2935	2935	2935	7
397	20240104	142200	110521855	2935	2935	2935	2935	1
398	20240104	142100	110518920	2935	2935	2935	2935	0
399	20240104	142000	110518920	2935	2935	2935	2935	0
400	20240104	141900	110518920	2935	2935	2935	2935	0
401	20240104	141800	110518920	2935	2945	2945	2935	1406
402	20240104	141700	106389650	2940	2940	2940	2940	0
403	20240104	141600	106389650	2940	2940	2940	2940	0
404	20240104	141500	106389650	2940	2940	2940	2940	0
405	20240104	141400	106389650	2940	2940	2940	2940	1
406	20240104	141300	106386710	2945	2945	2945	2945	7
407	20240104	141200	106366095	2945	2945	2945	2945	8
408	20240104	141100	106342535	2945	2945	2945	2945	0
409	20240104	141000	106342535	2945	2945	2945	2945	61
410	20240104	140900	106162890	2940	2940	2940	2940	22
411	20240104	140800	106098210	2940	2940	2940	2940	0
412	20240104	140700	106098210	2940	2940	2940	2940	22
413	20240104	140600	106033530	2940	2940	2940	2940	1
414	20240104	140500	106030590	2945	2945	2945	2945	1
415	20240104	140400	106027645	2940	2940	2940	2940	0
416	20240104	140300	106027645	2940	2940	2940	2940	0
417	20240104	140200	106027645	2940	2940	2940	2940	0
418	20240104	140100	106027645	2940	2940	2940	2940	3
419	20240104	140000	106018825	2940	2940	2940	2940	0
420	20240104	135900	106018825	2940	2940	2940	2940	0
421	20240104	135800	106018825	2940	2940	2940	2940	1
422	20240104	135700	106015885	2950	2950	2950	2950	0
423	20240104	135600	106015885	2950	2950	2950	2950	0
424	20240104	135500	106015885	2950	2950	2950	2950	0
425	20240104	135400	106015885	2950	2950	2950	2950	0
426	20240104	135300	106015885	2950	2950	2950	2950	1
427	20240104	135200	106012935	2945	2945	2945	2945	0
428	20240104	135100	106012935	2945	2945	2945	2945	46
429	20240104	135000	105877465	2940	2940	2940	2940	0
430	20240104	134900	105877465	2940	2940	2940	2940	1
431	20240104	134800	105874525	2945	2945	2945	2945	1
432	20240104	134700	105871580	2940	2940	2940	2940	1733
433	20240104	134600	100776560	2935	2935	2935	2935	23
434	20240104	134500	100709055	2940	2940	2940	2940	8
435	20240104	134400	100685535	2940	2940	2940	2940	31
436	20240104	134300	100594395	2935	2935	2935	2935	0
437	20240104	134200	100594395	2935	2940	2940	2935	24
438	20240104	134100	100523950	2935	2935	2935	2935	1
439	20240104	134000	100521015	2935	2935	2935	2935	0
440	20240104	133900	100521015	2935	2935	2935	2935	1080
441	20240104	133800	97351215	2930	2930	2930	2930	5
442	20240104	133700	97336565	2935	2935	2935	2935	1
443	20240104	133600	97333630	2930	2930	2930	2930	0
444	20240104	133500	97333630	2930	2930	2930	2930	26
445	20240104	133400	97257450	2930	2930	2930	2930	34
446	20240104	133300	97157830	2930	2930	2930	2930	6
447	20240104	133200	97140250	2930	2930	2930	2930	52
448	20240104	133100	96987890	2930	2930	2930	2930	29
449	20240104	133000	96902920	2930	2930	2930	2930	5
450	20240104	132900	96888270	2930	2930	2930	2930	0
451	20240104	132800	96888270	2930	2930	2930	2930	0
452	20240104	132700	96888270	2930	2930	2930	2930	7
453	20240104	132600	96867760	2930	2930	2930	2930	0
454	20240104	132500	96867760	2930	2930	2930	2930	1
455	20240104	132400	96864830	2930	2930	2930	2930	0
456	20240104	132300	96864830	2930	2925	2930	2925	80
457	20240104	132200	96630455	2925	2925	2925	2925	0
458	20240104	132100	96630455	2925	2925	2925	2925	0
459	20240104	132000	96630455	2925	2925	2925	2925	51
460	20240104	131900	96481280	2925	2930	2930	2925	937
461	20240104	131800	93740505	2930	2925	2930	2925	33
462	20240104	131700	93643930	2925	2925	2925	2925	1
463	20240104	131600	93641005	2925	2925	2925	2925	0
464	20240104	131500	93641005	2925	2925	2925	2925	0
465	20240104	131400	93641005	2925	2925	2925	2925	0
466	20240104	131300	93641005	2925	2925	2925	2925	5
467	20240104	131200	93626380	2925	2925	2925	2925	29
468	20240104	131100	93541555	2930	2930	2930	2930	1
469	20240104	131000	93538625	2925	2925	2925	2925	0
470	20240104	130900	93538625	2925	2925	2925	2925	1
471	20240104	130800	93535700	2925	2925	2925	2925	0
472	20240104	130700	93535700	2925	2925	2925	2925	0
473	20240104	130600	93535700	2925	2925	2925	2925	0
474	20240104	130500	93535700	2925	2925	2925	2925	0
475	20240104	130400	93535700	2925	2930	2930	2925	72
476	20240104	130300	93325075	2930	2930	2930	2930	0
477	20240104	130200	93325075	2930	2930	2930	2930	0
478	20240104	130100	93325075	2930	2930	2930	2930	1
479	20240104	130000	93322145	2935	2935	2935	2935	0
480	20240104	125900	93322145	2935	2930	2935	2930	15
481	20240104	125800	93278145	2930	2930	2930	2930	0
482	20240104	125700	93278145	2930	2930	2930	2930	5
483	20240104	125600	93263495	2930	2930	2930	2930	23
484	20240104	125500	93196105	2930	2930	2930	2930	5
485	20240104	125400	93181455	2930	2935	2935	2930	43
486	20240104	125300	93055380	2935	2935	2935	2935	1
487	20240104	125200	93052445	2935	2935	2935	2935	28
488	20240104	125100	92970265	2935	2935	2935	2935	25
489	20240104	125000	92896890	2935	2935	2935	2935	5
490	20240104	124900	92882215	2935	2935	2935	2935	0
491	20240104	124800	92882215	2935	2935	2935	2935	26
492	20240104	124700	92805905	2940	2940	2940	2940	1
493	20240104	124600	92802965	2935	2935	2935	2935	5
494	20240104	124500	92788290	2935	2935	2935	2935	0
495	20240104	124400	92788290	2935	2935	2935	2935	1
496	20240104	124300	92785355	2935	2935	2935	2935	0
497	20240104	124200	92785355	2935	2935	2935	2935	0
498	20240104	124100	92785355	2935	2940	2940	2935	54
499	20240104	124000	92626860	2940	2935	2940	2935	7
500	20240104	123900	92606305	2935	2935	2935	2935	34
501	20240104	123800	92506515	2935	2935	2935	2935	28
502	20240104	123700	92424335	2935	2935	2935	2935	33
503	20240104	123600	92327480	2940	2935	2940	2935	151
504	20240104	123500	91883545	2940	2940	2940	2940	0
505	20240104	123400	91883545	2940	2940	2940	2940	0
506	20240104	123300	91883545	2940	2940	2940	2940	9
507	20240104	123200	91857085	2930	2930	2930	2930	253
508	20240104	123100	91115795	2930	2925	2930	2925	356
509	20240104	123000	90072740	2925	2925	2925	2925	0
510	20240104	122900	90072740	2925	2925	2925	2925	0
511	20240104	122800	90072740	2925	2925	2925	2925	1
512	20240104	122700	90069815	2930	2930	2930	2930	10
513	20240104	122600	90040515	2930	2930	2930	2930	102
514	20240104	122500	89741655	2930	2930	2930	2925	40
515	20240104	122400	89624600	2930	2930	2930	2930	0
516	20240104	122300	89624600	2930	2930	2930	2930	0
517	20240104	122200	89624600	2930	2925	2930	2925	6
518	20240104	122100	89607045	2925	2925	2925	2925	29
519	20240104	122000	89522220	2925	2925	2925	2925	1
520	20240104	121900	89519295	2930	2930	2930	2930	0
521	20240104	121800	89519295	2930	2930	2930	2930	0
522	20240104	121700	89519295	2930	2930	2930	2930	100
523	20240104	121600	89226295	2930	2930	2930	2930	2
524	20240104	121500	89220435	2930	2930	2930	2930	1222
525	20240104	121400	85639975	2930	2930	2930	2930	0
526	20240104	121300	85639975	2930	2930	2930	2930	5
527	20240104	121200	85625325	2930	2930	2930	2930	1
528	20240104	121100	85622395	2930	2930	2930	2930	16
529	20240104	121000	85575515	2930	2930	2930	2930	0
530	20240104	120900	85575515	2930	2930	2930	2930	360
531	20240104	120800	84520715	2930	2935	2940	2930	315
532	20240104	120700	83596830	2935	2940	2940	2935	40
533	20240104	120600	83479255	2935	2935	2935	2935	10
534	20240104	120500	83449905	2935	2935	2935	2935	12
535	20240104	120400	83414685	2935	2935	2935	2935	1
536	20240104	120300	83411750	2935	2935	2935	2935	16
537	20240104	120200	83364790	2940	2940	2940	2940	0
538	20240104	120100	83364790	2940	2940	2940	2940	0
539	20240104	120000	83364790	2940	2940	2940	2940	10
540	20240104	115900	83335390	2935	2935	2935	2935	20
541	20240104	115800	83276690	2935	2935	2935	2935	17
542	20240104	115700	83226795	2935	2935	2935	2935	0
543	20240104	115600	83226795	2935	2935	2935	2935	1
544	20240104	115500	83223860	2940	2940	2940	2940	100
545	20240104	115400	82929860	2935	2935	2935	2935	17
546	20240104	115300	82879965	2940	2940	2940	2940	0
547	20240104	115200	82879965	2940	2940	2940	2940	0
548	20240104	115100	82879965	2940	2940	2940	2940	1
549	20240104	115000	82877025	2935	2935	2935	2935	15
550	20240104	114900	82833000	2930	2935	2935	2930	98
551	20240104	114800	82545715	2935	2925	2935	2925	367
552	20240104	114700	81470425	2925	2925	2925	2925	12
553	20240104	114600	81435325	2925	2925	2925	2925	25
554	20240104	114500	81362200	2925	2925	2925	2925	6
555	20240104	114400	81344650	2930	2925	2930	2925	80
556	20240104	114300	81110565	2930	2930	2930	2930	50
557	20240104	114200	80964065	2930	2930	2930	2930	576
558	20240104	114100	79276385	2930	2930	2930	2930	10
559	20240104	114000	79247085	2930	2930	2930	2930	16
560	20240104	113900	79200205	2930	2930	2930	2930	20
561	20240104	113800	79141605	2930	2930	2930	2930	15
562	20240104	113700	79097655	2930	2930	2930	2930	316
563	20240104	113600	78171775	2930	2930	2930	2930	173
564	20240104	113500	77664885	2935	2935	2935	2935	0
565	20240104	113400	77664885	2935	2935	2935	2935	25
566	20240104	113300	77591510	2930	2935	2935	2930	384
567	20240104	113200	76464490	2940	2940	2940	2940	0
568	20240104	113100	76464490	2940	2940	2940	2940	10
569	20240104	113000	76435090	2940	2940	2940	2940	0
570	20240104	112900	76435090	2940	2940	2940	2940	16
571	20240104	112800	76388050	2940	2940	2940	2940	0
572	20240104	112700	76388050	2940	2940	2940	2940	11
573	20240104	112600	76355710	2940	2940	2940	2940	0
574	20240104	112500	76355710	2940	2940	2940	2940	11
575	20240104	112400	76323370	2940	2940	2940	2940	5
576	20240104	112300	76308670	2940	2940	2940	2940	12
577	20240104	112200	76273390	2940	2940	2940	2940	11
578	20240104	112100	76241050	2945	2945	2945	2945	5
579	20240104	112000	76226325	2945	2940	2945	2940	17
580	20240104	111900	76176340	2940	2940	2940	2940	11
581	20240104	111800	76144000	2940	2940	2940	2940	11
582	20240104	111700	76111660	2940	2940	2940	2940	11
583	20240104	111600	76079320	2940	2940	2940	2935	26
584	20240104	111500	76002905	2935	2935	2935	2935	23
585	20240104	111400	75935400	2935	2935	2935	2935	28
586	20240104	111300	75853220	2935	2935	2935	2935	16
587	20240104	111200	75806260	2935	2935	2935	2935	28
588	20240104	111100	75724080	2935	2935	2935	2935	22
589	20240104	111000	75659510	2935	2935	2935	2935	16
590	20240104	110900	75612550	2935	2935	2935	2935	11
591	20240104	110800	75580265	2935	2935	2935	2935	0
592	20240104	110700	75580265	2935	2935	2935	2935	1
593	20240104	110600	75577330	2935	2935	2945	2935	77
594	20240104	110500	75350825	2930	2930	2930	2930	0
595	20240104	110400	75350825	2930	2930	2930	2930	0
596	20240104	110300	75350825	2930	2945	2945	2930	3000
597	20240104	110200	66553925	2950	2950	2950	2950	0
598	20240104	110100	66553925	2950	2950	2950	2950	0
599	20240104	110000	66553925	2950	2945	2950	2945	160
600	20240104	105900	66082675	2945	2945	2950	2945	24
601	20240104	105800	66011920	2945	2945	2945	2945	13
602	20240104	105700	65973635	2945	2945	2945	2945	9
603	20240104	105600	65947130	2945	2945	2945	2945	509
604	20240104	105500	64448125	2950	2950	2950	2950	10
605	20240104	105400	64418625	2950	2950	2950	2950	1091
606	20240104	105300	61200175	2950	2955	2955	2950	2889
607	20240104	105200	52668750	2955	2955	2955	2955	0
608	20240104	105100	52668750	2955	2955	2955	2955	1
609	20240104	105000	52665795	2955	2955	2955	2955	0
610	20240104	104900	52665795	2955	2960	2960	2955	506
611	20240104	104800	51168290	2960	2960	2960	2960	4
612	20240104	104700	51156450	2960	2960	2960	2960	0
613	20240104	104600	51156450	2960	2965	2965	2960	80
614	20240104	104500	50919295	2965	2965	2965	2965	4
615	20240104	104400	50907435	2965	2965	2965	2965	4
616	20240104	104300	50895575	2970	2975	2975	2965	937
617	20240104	104200	48113305	2980	2980	2980	2980	18
618	20240104	104100	48059665	2980	2980	2980	2980	0
619	20240104	104000	48059665	2980	2980	2980	2980	0
620	20240104	103900	48059665	2980	2980	2980	2980	0
621	20240104	103800	48059665	2980	2980	2980	2980	0
622	20240104	103700	48059665	2980	2980	2980	2980	0
623	20240104	103600	48059665	2980	2980	2980	2980	0
624	20240104	103500	48059665	2980	2980	2980	2980	156
625	20240104	103400	47594785	2980	2980	2980	2980	0
626	20240104	103300	47594785	2980	2980	2980	2980	5
627	20240104	103200	47579885	2985	2985	2985	2985	0
628	20240104	103100	47579885	2985	2985	2985	2985	0
629	20240104	103000	47579885	2985	2985	2985	2985	0
630	20240104	102900	47579885	2985	2985	2985	2985	0
631	20240104	102800	47579885	2985	2985	2985	2985	0
632	20240104	102700	47579885	2985	2985	2985	2985	1
633	20240104	102600	47576900	2980	2980	2980	2980	37
634	20240104	102500	47466640	2980	2980	2980	2980	0
635	20240104	102400	47466640	2980	2985	2985	2980	16
636	20240104	102300	47418905	2985	2985	2985	2985	2
637	20240104	102200	47412935	2980	2980	2980	2980	0
638	20240104	102100	47412935	2980	2980	2980	2980	1
639	20240104	102000	47409955	2970	2980	2980	2970	60
640	20240104	101900	47231650	2980	2970	2980	2970	6
641	20240104	101800	47213820	2970	2980	2980	2970	1113
642	20240104	101700	43898200	2970	2970	2970	2970	0
643	20240104	101600	43898200	2970	2975	2975	2970	260
644	20240104	101500	43124830	2975	2970	2975	2970	44
645	20240104	101400	42993970	2970	2970	2970	2970	0
646	20240104	101300	42993970	2970	2970	2970	2970	5
647	20240104	101200	42979120	2975	2970	2975	2970	15
648	20240104	101100	42934520	2970	2970	2970	2970	0
649	20240104	101000	42934520	2970	2970	2970	2970	6
650	20240104	100900	42916700	2975	2975	2975	2975	11
651	20240104	100800	42883975	2975	2975	2975	2970	83
652	20240104	100700	42637075	2970	2970	2970	2970	0
653	20240104	100600	42637075	2970	2970	2970	2970	5
654	20240104	100500	42622225	2970	2970	2970	2970	1
655	20240104	100400	42619255	2970	2970	2970	2970	5
656	20240104	100300	42604405	2975	2975	2975	2975	1
657	20240104	100200	42601430	2970	2965	2970	2965	38
658	20240104	100100	42488575	2970	2970	2970	2970	62
659	20240104	100000	42304435	2975	2975	2975	2975	13
660	20240104	095900	42265760	2975	2975	2975	2975	80
661	20240104	095800	42027760	2975	2975	2975	2975	100
662	20240104	095700	41730260	2975	2975	2975	2975	1
663	20240104	095600	41727285	2970	2970	2970	2970	0
664	20240104	095500	41727285	2970	2970	2970	2970	0
665	20240104	095400	41727285	2970	2970	2970	2970	0
666	20240104	095300	41727285	2970	2970	2970	2970	0
667	20240104	095200	41727285	2970	2970	2970	2970	20
668	20240104	095100	41667885	2970	2970	2970	2970	0
669	20240104	095000	41667885	2970	2970	2970	2970	1
670	20240104	094900	41664915	2975	2975	2975	2975	0
671	20240104	094800	41664915	2975	2975	2975	2975	0
672	20240104	094700	41664915	2975	2975	2975	2975	1
673	20240104	094600	41661940	2965	2965	2965	2965	0
674	20240104	094500	41661940	2965	2965	2965	2965	0
675	20240104	094400	41661940	2965	2970	2970	2965	884
676	20240104	094300	39040585	2970	2970	2970	2970	15
677	20240104	094200	38996035	2970	2970	2970	2970	10
678	20240104	094100	38966335	2970	2970	2970	2970	200
679	20240104	094000	38372335	2970	2970	2970	2970	238
680	20240104	093900	37665475	2970	2970	2970	2970	90
681	20240104	093800	37398175	2970	2970	2970	2970	0
682	20240104	093700	37398175	2970	2970	2970	2970	1
683	20240104	093600	37395205	2970	2970	2970	2965	547
684	20240104	093500	35770865	2970	2975	2975	2970	1535
685	20240104	093400	31211815	2970	2970	2970	2970	0
686	20240104	093300	31211815	2970	2960	2970	2960	400
687	20240104	093200	30024055	2955	2955	2955	2955	1
688	20240104	093100	30021100	2955	2955	2955	2955	186
689	20240104	093000	29471470	2960	2960	2960	2960	72
690	20240104	092900	29258350	2960	2975	2975	2960	1385
691	20240104	092800	25150990	2980	2980	2980	2980	0
692	20240104	092700	25150990	2980	2980	2980	2980	10
693	20240104	092600	25121190	2965	2965	2965	2965	1
694	20240104	092500	25118225	2965	2965	2965	2965	0
695	20240104	092400	25118225	2965	2970	2970	2965	1700
696	20240104	092300	20073635	2970	2975	2975	2970	202
697	20240104	092200	19473670	2985	2985	2985	2985	0
698	20240104	092100	19473670	2985	2985	2985	2985	0
699	20240104	092000	19473670	2985	2985	2985	2985	0
700	20240104	091900	19473670	2985	2985	2985	2985	0
701	20240104	091800	19473670	2985	2985	2985	2985	2
702	20240104	091700	19467700	2970	2975	2975	2970	100
703	20240104	091600	19170615	2985	2985	2985	2985	0
704	20240104	091500	19170615	2985	2985	2985	2985	171
705	20240104	091400	18660180	2975	2970	2975	2970	117
706	20240104	091300	18312175	2975	2985	2985	2975	216
707	20240104	091200	17669525	2995	2995	2995	2995	0
708	20240104	091100	17669525	2995	2995	2995	2995	0
709	20240104	091000	17669525	2995	2995	3000	2995	1366
710	20240104	090900	13574980	2980	2980	2980	2980	0
711	20240104	090800	13574980	2980	2980	2980	2980	0
712	20240104	090700	13574980	2980	2980	2980	2980	50
713	20240104	090600	13425980	2980	2980	2980	2980	0
714	20240104	090500	13425980	2980	2980	2980	2980	182
715	20240104	090400	12883620	2965	2965	2965	2965	0
716	20240104	090300	12883620	2965	2965	2965	2965	0
717	20240104	090200	12883620	2965	2965	2965	2965	0
718	20240104	090100	12883620	2965	2975	2975	2965	1414
719	20240104	090000	8681800	2980	2980	2980	2980	2075