KissMeData/288330/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210200	188352875	2950	2950	2950	2950	211
3	20240116	210100	188352875	2950	2950	2950	2950	0
4	20240116	210000	188352875	2950	2950	2950	2950	0
5	20240116	205900	188352875	2950	2950	2950	2950	0
6	20240116	205800	188352875	2950	2950	2950	2950	0
7	20240116	205700	188352875	2950	2950	2950	2950	0
8	20240116	205600	188352875	2950	2950	2950	2950	0
9	20240116	205500	188352875	2950	2950	2950	2950	0
10	20240116	205400	188352875	2950	2950	2950	2950	0
11	20240116	205300	188352875	2950	2950	2950	2950	0
12	20240116	205200	188352875	2950	2950	2950	2950	0
13	20240116	205100	188352875	2950	2950	2950	2950	0
14	20240116	205000	188352875	2950	2950	2950	2950	0
15	20240116	204900	188352875	2950	2950	2950	2950	0
16	20240116	204800	188352875	2950	2950	2950	2950	0
17	20240116	204700	188352875	2950	2950	2950	2950	0
18	20240116	204600	188352875	2950	2950	2950	2950	0
19	20240116	204500	188352875	2950	2950	2950	2950	0
20	20240116	204400	188352875	2950	2950	2950	2950	0
21	20240116	204300	188352875	2950	2950	2950	2950	0
22	20240116	204200	188352875	2950	2950	2950	2950	0
23	20240116	204100	188352875	2950	2950	2950	2950	0
24	20240116	204000	188352875	2950	2950	2950	2950	0
25	20240116	203900	188352875	2950	2950	2950	2950	0
26	20240116	203800	188352875	2950	2950	2950	2950	0
27	20240116	203700	188352875	2950	2950	2950	2950	0
28	20240116	203600	188352875	2950	2950	2950	2950	0
29	20240116	203500	188352875	2950	2950	2950	2950	0
30	20240116	203400	188352875	2950	2950	2950	2950	0
31	20240116	203300	188352875	2950	2950	2950	2950	0
32	20240116	203200	188352875	2950	2950	2950	2950	211
33	20240116	203100	188352875	2950	2950	2950	2950	0
34	20240116	203000	188352875	2950	2950	2950	2950	0
35	20240116	202900	188352875	2950	2950	2950	2950	0
36	20240116	202800	188352875	2950	2950	2950	2950	0
37	20240116	202700	188352875	2950	2950	2950	2950	0
38	20240116	202600	188352875	2950	2950	2950	2950	0
39	20240116	202500	188352875	2950	2950	2950	2950	0
40	20240116	202400	188352875	2950	2950	2950	2950	0
41	20240116	202300	188352875	2950	2950	2950	2950	0
42	20240116	202200	188352875	2950	2950	2950	2950	0
43	20240116	202100	188352875	2950	2950	2950	2950	0
44	20240116	202000	188352875	2950	2950	2950	2950	0
45	20240116	201900	188352875	2950	2950	2950	2950	0
46	20240116	201800	188352875	2950	2950	2950	2950	0
47	20240116	201700	188352875	2950	2950	2950	2950	0
48	20240116	201600	188352875	2950	2950	2950	2950	0
49	20240116	201500	188352875	2950	2950	2950	2950	0
50	20240116	201400	188352875	2950	2950	2950	2950	0
51	20240116	201300	188352875	2950	2950	2950	2950	0
52	20240116	201200	188352875	2950	2950	2950	2950	0
53	20240116	201100	188352875	2950	2950	2950	2950	0
54	20240116	201000	188352875	2950	2950	2950	2950	0
55	20240116	200900	188352875	2950	2950	2950	2950	0
56	20240116	200800	188352875	2950	2950	2950	2950	0
57	20240116	200700	188352875	2950	2950	2950	2950	0
58	20240116	200600	188352875	2950	2950	2950	2950	0
59	20240116	200500	188352875	2950	2950	2950	2950	0
60	20240116	200400	188352875	2950	2950	2950	2950	0
61	20240116	200300	188352875	2950	2950	2950	2950	0
62	20240116	200200	188352875	2950	2950	2950	2950	211
63	20240116	200100	188352875	2950	2950	2950	2950	0
64	20240116	200000	188352875	2950	2950	2950	2950	0
65	20240116	195900	188352875	2950	2950	2950	2950	0
66	20240116	195800	188352875	2950	2950	2950	2950	0
67	20240116	195700	188352875	2950	2950	2950	2950	0
68	20240116	195600	188352875	2950	2950	2950	2950	0
69	20240116	195500	188352875	2950	2950	2950	2950	0
70	20240116	195400	188352875	2950	2950	2950	2950	0
71	20240116	195300	188352875	2950	2950	2950	2950	0
72	20240116	195200	188352875	2950	2950	2950	2950	0
73	20240116	195100	188352875	2950	2950	2950	2950	0
74	20240116	195000	188352875	2950	2950	2950	2950	0
75	20240116	194900	188352875	2950	2950	2950	2950	0
76	20240116	194800	188352875	2950	2950	2950	2950	0
77	20240116	194700	188352875	2950	2950	2950	2950	0
78	20240116	194600	188352875	2950	2950	2950	2950	0
79	20240116	194500	188352875	2950	2950	2950	2950	0
80	20240116	194400	188352875	2950	2950	2950	2950	0
81	20240116	194300	188352875	2950	2950	2950	2950	0
82	20240116	194200	188352875	2950	2950	2950	2950	0
83	20240116	194100	188352875	2950	2950	2950	2950	0
84	20240116	194000	188352875	2950	2950	2950	2950	0
85	20240116	193900	188352875	2950	2950	2950	2950	0
86	20240116	193800	188352875	2950	2950	2950	2950	0
87	20240116	193700	188352875	2950	2950	2950	2950	0
88	20240116	193600	188352875	2950	2950	2950	2950	0
89	20240116	193500	188352875	2950	2950	2950	2950	0
90	20240116	193400	188352875	2950	2950	2950	2950	0
91	20240116	193300	188352875	2950	2950	2950	2950	0
92	20240116	193200	188352875	2950	2950	2950	2950	211
93	20240116	193100	188352875	2950	2950	2950	2950	0
94	20240116	193000	188352875	2950	2950	2950	2950	0
95	20240116	192900	188352875	2950	2950	2950	2950	0
96	20240116	192800	188352875	2950	2950	2950	2950	0
97	20240116	192700	188352875	2950	2950	2950	2950	0
98	20240116	192600	188352875	2950	2950	2950	2950	0
99	20240116	192500	188352875	2950	2950	2950	2950	0
100	20240116	192400	188352875	2950	2950	2950	2950	0
101	20240116	192300	188352875	2950	2950	2950	2950	0
102	20240116	192200	188352875	2950	2950	2950	2950	0
103	20240116	192100	188352875	2950	2950	2950	2950	0
104	20240116	192000	188352875	2950	2950	2950	2950	0
105	20240116	191900	188352875	2950	2950	2950	2950	0
106	20240116	191800	188352875	2950	2950	2950	2950	0
107	20240116	191700	188352875	2950	2950	2950	2950	0
108	20240116	191600	188352875	2950	2950	2950	2950	0
109	20240116	191500	188352875	2950	2950	2950	2950	0
110	20240116	191400	188352875	2950	2950	2950	2950	0
111	20240116	191300	188352875	2950	2950	2950	2950	0
112	20240116	191200	188352875	2950	2950	2950	2950	0
113	20240116	191100	188352875	2950	2950	2950	2950	0
114	20240116	191000	188352875	2950	2950	2950	2950	0
115	20240116	190900	188352875	2950	2950	2950	2950	0
116	20240116	190800	188352875	2950	2950	2950	2950	0
117	20240116	190700	188352875	2950	2950	2950	2950	0
118	20240116	190600	188352875	2950	2950	2950	2950	0
119	20240116	190500	188352875	2950	2950	2950	2950	0
120	20240116	190400	188352875	2950	2950	2950	2950	0
121	20240116	190300	188352875	2950	2950	2950	2950	0
122	20240116	190200	188352875	2950	2950	2950	2950	211
123	20240116	190100	188352875	2950	2950	2950	2950	0
124	20240116	190000	188352875	2950	2950	2950	2950	0
125	20240116	185900	188352875	2950	2950	2950	2950	0
126	20240116	185800	188352875	2950	2950	2950	2950	0
127	20240116	185700	188352875	2950	2950	2950	2950	0
128	20240116	185600	188352875	2950	2950	2950	2950	0
129	20240116	185500	188352875	2950	2950	2950	2950	0
130	20240116	185400	188352875	2950	2950	2950	2950	0
131	20240116	185300	188352875	2950	2950	2950	2950	0
132	20240116	185200	188352875	2950	2950	2950	2950	0
133	20240116	185100	188352875	2950	2950	2950	2950	0
134	20240116	185000	188352875	2950	2950	2950	2950	0
135	20240116	184900	188352875	2950	2950	2950	2950	0
136	20240116	184800	188352875	2950	2950	2950	2950	0
137	20240116	184700	188352875	2950	2950	2950	2950	0
138	20240116	184600	188352875	2950	2950	2950	2950	0
139	20240116	184500	188352875	2950	2950	2950	2950	0
140	20240116	184400	188352875	2950	2950	2950	2950	0
141	20240116	184300	188352875	2950	2950	2950	2950	0
142	20240116	184200	188352875	2950	2950	2950	2950	0
143	20240116	184100	188352875	2950	2950	2950	2950	0
144	20240116	184000	188352875	2950	2950	2950	2950	0
145	20240116	183900	188352875	2950	2950	2950	2950	0
146	20240116	183800	188352875	2950	2950	2950	2950	0
147	20240116	183700	188352875	2950	2950	2950	2950	0
148	20240116	183600	188352875	2950	2950	2950	2950	0
149	20240116	183500	188352875	2950	2950	2950	2950	0
150	20240116	183400	188352875	2950	2950	2950	2950	0
151	20240116	183300	188352875	2950	2950	2950	2950	0
152	20240116	183200	188352875	2950	2950	2950	2950	211
153	20240116	183100	188352875	2950	2950	2950	2950	0
154	20240116	183000	188352875	2950	2950	2950	2950	0
155	20240116	182900	188352875	2950	2950	2950	2950	0
156	20240116	182800	188352875	2950	2950	2950	2950	0
157	20240116	182700	188352875	2950	2950	2950	2950	0
158	20240116	182600	188352875	2950	2950	2950	2950	0
159	20240116	182500	188352875	2950	2950	2950	2950	0
160	20240116	182400	188352875	2950	2950	2950	2950	0
161	20240116	182300	188352875	2950	2950	2950	2950	0
162	20240116	182200	188352875	2950	2950	2950	2950	0
163	20240116	182100	188352875	2950	2950	2950	2950	0
164	20240116	182000	188352875	2950	2950	2950	2950	0
165	20240116	181900	188352875	2950	2950	2950	2950	0
166	20240116	181800	188352875	2950	2950	2950	2950	0
167	20240116	181700	188352875	2950	2950	2950	2950	0
168	20240116	181600	188352875	2950	2950	2950	2950	0
169	20240116	181500	188352875	2950	2950	2950	2950	0
170	20240116	181400	188352875	2950	2950	2950	2950	0
171	20240116	181300	188352875	2950	2950	2950	2950	0
172	20240116	181200	188352875	2950	2950	2950	2950	0
173	20240116	181100	188352875	2950	2950	2950	2950	0
174	20240116	181000	188352875	2950	2950	2950	2950	0
175	20240116	180900	188352875	2950	2950	2950	2950	0
176	20240116	180800	188352875	2950	2950	2950	2950	0
177	20240116	180700	188352875	2950	2950	2950	2950	0
178	20240116	180600	188352875	2950	2950	2950	2950	0
179	20240116	180500	188352875	2950	2950	2950	2950	0
180	20240116	180400	188352875	2950	2950	2950	2950	0
181	20240116	180300	188352875	2950	2950	2950	2950	0
182	20240116	180200	188352875	2950	2950	2950	2950	211
183	20240116	180100	188352875	2950	2950	2950	2950	0
184	20240116	180000	188352875	2950	2950	2950	2950	0
185	20240116	175900	188352875	2950	2950	2950	2950	0
186	20240116	175800	188352875	2950	2950	2950	2950	0
187	20240116	175700	188352875	2950	2950	2950	2950	0
188	20240116	175600	188352875	2950	2950	2950	2950	0
189	20240116	175500	188352875	2950	2950	2950	2950	0
190	20240116	175400	188352875	2950	2950	2950	2950	0
191	20240116	175300	188352875	2950	2950	2950	2950	0
192	20240116	175200	188352875	2950	2950	2950	2950	0
193	20240116	175100	188352875	2950	2950	2950	2950	0
194	20240116	175000	188352875	2950	2950	2950	2950	0
195	20240116	174900	188352875	2950	2950	2950	2950	0
196	20240116	174800	188352875	2950	2950	2950	2950	0
197	20240116	174700	188352875	2950	2950	2950	2950	0
198	20240116	174600	188352875	2950	2950	2950	2950	0
199	20240116	174500	188352875	2950	2950	2950	2950	0
200	20240116	174400	188352875	2950	2950	2950	2950	0
201	20240116	174300	188352875	2950	2950	2950	2950	0
202	20240116	174200	188352875	2950	2950	2950	2950	0
203	20240116	174100	188352875	2950	2950	2950	2950	0
204	20240116	174000	188352875	2950	2950	2950	2950	0
205	20240116	173900	188352875	2950	2950	2950	2950	0
206	20240116	173800	188352875	2950	2950	2950	2950	0
207	20240116	173700	188352875	2950	2950	2950	2950	0
208	20240116	173600	188352875	2950	2950	2950	2950	0
209	20240116	173500	188352875	2950	2950	2950	2950	0
210	20240116	173400	188352875	2950	2950	2950	2950	0
211	20240116	173300	188352875	2950	2950	2950	2950	0
212	20240116	173200	188352875	2950	2950	2950	2950	211
213	20240116	173100	188352875	2950	2950	2950	2950	0
214	20240116	173000	188352875	2950	2950	2950	2950	0
215	20240116	172900	188352875	2950	2950	2950	2950	0
216	20240116	172800	188352875	2950	2950	2950	2950	0
217	20240116	172700	188352875	2950	2950	2950	2950	0
218	20240116	172600	188352875	2950	2950	2950	2950	0
219	20240116	172500	188352875	2950	2950	2950	2950	0
220	20240116	172400	188352875	2950	2950	2950	2950	0
221	20240116	172300	188352875	2950	2950	2950	2950	0
222	20240116	172200	188352875	2950	2950	2950	2950	0
223	20240116	172100	188352875	2950	2950	2950	2950	0
224	20240116	172000	188352875	2950	2950	2950	2950	0
225	20240116	171900	188352875	2950	2950	2950	2950	0
226	20240116	171800	188352875	2950	2950	2950	2950	0
227	20240116	171700	188352875	2950	2950	2950	2950	0
228	20240116	171600	188352875	2950	2950	2950	2950	0
229	20240116	171500	188352875	2950	2950	2950	2950	0
230	20240116	171400	188352875	2950	2950	2950	2950	0
231	20240116	171300	188352875	2950	2950	2950	2950	0
232	20240116	171200	188352875	2950	2950	2950	2950	0
233	20240116	171100	188352875	2950	2950	2950	2950	0
234	20240116	171000	188352875	2950	2950	2950	2950	0
235	20240116	170900	188352875	2950	2950	2950	2950	0
236	20240116	170800	188352875	2950	2950	2950	2950	0
237	20240116	170700	188352875	2950	2950	2950	2950	0
238	20240116	170600	188352875	2950	2950	2950	2950	0
239	20240116	170500	188352875	2950	2950	2950	2950	0
240	20240116	170400	188352875	2950	2950	2950	2950	0
241	20240116	170300	188352875	2950	2950	2950	2950	0
242	20240116	170200	188352875	2950	2950	2950	2950	211
243	20240116	170100	188352875	2950	2950	2950	2950	0
244	20240116	170000	188352875	2950	2950	2950	2950	0
245	20240116	165900	188352875	2950	2950	2950	2950	0
246	20240116	165800	188352875	2950	2950	2950	2950	0
247	20240116	165700	188352875	2950	2950	2950	2950	0
248	20240116	165600	188352875	2950	2950	2950	2950	0
249	20240116	165500	188352875	2950	2950	2950	2950	0
250	20240116	165400	188352875	2950	2950	2950	2950	0
251	20240116	165300	188352875	2950	2950	2950	2950	0
252	20240116	165200	188352875	2950	2950	2950	2950	0
253	20240116	165100	188352875	2950	2950	2950	2950	0
254	20240116	165000	188352875	2950	2950	2950	2950	0
255	20240116	164900	188352875	2950	2950	2950	2950	0
256	20240116	164800	188352875	2950	2950	2950	2950	0
257	20240116	164700	188352875	2950	2950	2950	2950	0
258	20240116	164600	188352875	2950	2950	2950	2950	0
259	20240116	164500	188352875	2950	2950	2950	2950	0
260	20240116	164400	188352875	2950	2950	2950	2950	0
261	20240116	164300	188352875	2950	2950	2950	2950	0
262	20240116	164200	188352875	2950	2950	2950	2950	0
263	20240116	164100	188352875	2950	2950	2950	2950	0
264	20240116	164000	188352875	2950	2950	2950	2950	0
265	20240116	163900	188352875	2950	2950	2950	2950	0
266	20240116	163800	188352875	2950	2950	2950	2950	0
267	20240116	163700	188352875	2950	2950	2950	2950	0
268	20240116	163600	188352875	2950	2950	2950	2950	0
269	20240116	163500	188352875	2950	2950	2950	2950	0
270	20240116	163400	188352875	2950	2950	2950	2950	0
271	20240116	163300	188352875	2950	2950	2950	2950	0
272	20240116	163200	188352875	2950	2950	2950	2950	211
273	20240116	163100	188352875	2950	2950	2950	2950	0
274	20240116	163000	188352875	2950	2950	2950	2950	0
275	20240116	162900	188352875	2950	2950	2950	2950	0
276	20240116	162800	188352875	2950	2950	2950	2950	0
277	20240116	162700	188352875	2950	2950	2950	2950	0
278	20240116	162600	188352875	2950	2950	2950	2950	0
279	20240116	162500	188352875	2950	2950	2950	2950	0
280	20240116	162400	188352875	2950	2950	2950	2950	0
281	20240116	162300	188352875	2950	2950	2950	2950	0
282	20240116	162200	188352875	2950	2950	2950	2950	0
283	20240116	162100	188352875	2950	2950	2950	2950	0
284	20240116	162000	188352875	2950	2950	2950	2950	0
285	20240116	161900	188352875	2950	2950	2950	2950	0
286	20240116	161800	188352875	2950	2950	2950	2950	0
287	20240116	161700	188352875	2950	2950	2950	2950	0
288	20240116	161600	188352875	2950	2950	2950	2950	0
289	20240116	161500	188352875	2950	2950	2950	2950	0
290	20240116	161400	188352875	2950	2950	2950	2950	0
291	20240116	161300	188352875	2950	2950	2950	2950	0
292	20240116	161200	188352875	2950	2950	2950	2950	0
293	20240116	161100	188352875	2950	2950	2950	2950	0
294	20240116	161000	188352875	2950	2950	2950	2950	0
295	20240116	160900	188352875	2950	2950	2950	2950	0
296	20240116	160800	188352875	2950	2950	2950	2950	0
297	20240116	160700	188352875	2950	2950	2950	2950	0
298	20240116	160600	188352875	2950	2950	2950	2950	0
299	20240116	160500	188352875	2950	2950	2950	2950	0
300	20240116	160400	188352875	2950	2950	2950	2950	0
301	20240116	160300	188352875	2950	2950	2950	2950	0
302	20240116	160200	188352875	2950	2950	2950	2950	211
303	20240116	160100	188352875	2950	2950	2950	2950	0
304	20240116	160000	188352875	2950	2950	2950	2950	0
305	20240116	155900	188352875	2950	2950	2950	2950	0
306	20240116	155800	188352875	2950	2950	2950	2950	0
307	20240116	155700	188352875	2950	2950	2950	2950	0
308	20240116	155600	188352875	2950	2950	2950	2950	0
309	20240116	155500	188352875	2950	2950	2950	2950	0
310	20240116	155400	188352875	2950	2950	2950	2950	0
311	20240116	155300	188352875	2950	2950	2950	2950	0
312	20240116	155200	188352875	2950	2950	2950	2950	0
313	20240116	155100	188352875	2950	2950	2950	2950	0
314	20240116	155000	188352875	2950	2950	2950	2950	0
315	20240116	154900	188352875	2950	2950	2950	2950	0
316	20240116	154800	188352875	2950	2950	2950	2950	0
317	20240116	154700	188352875	2950	2950	2950	2950	0
318	20240116	154600	188352875	2950	2950	2950	2950	0
319	20240116	154500	188352875	2950	2950	2950	2950	0
320	20240116	154400	188352875	2950	2950	2950	2950	0
321	20240116	154300	188352875	2950	2950	2950	2950	0
322	20240116	154200	188352875	2950	2950	2950	2950	0
323	20240116	154100	188352875	2950	2950	2950	2950	0
324	20240116	154000	188352875	2950	2950	2950	2950	0
325	20240116	153900	188352875	2950	2950	2950	2950	0
326	20240116	153800	188352875	2950	2950	2950	2950	0
327	20240116	153700	188352875	2950	2950	2950	2950	0
328	20240116	153600	188352875	2950	2950	2950	2950	0
329	20240116	153500	188352875	2950	2950	2950	2950	0
330	20240116	153400	188352875	2950	2950	2950	2950	0
331	20240116	153300	188352875	2950	2950	2950	2950	0
332	20240116	153200	188352875	2950	2950	2950	2950	211
333	20240116	153100	188352875	2950	2950	2950	2950	0
334	20240116	153000	188352875	2950	2950	2950	2950	211
335	20240116	152900	187730425	2930	2930	2930	2930	0
336	20240116	152800	187730425	2930	2930	2930	2930	0
337	20240116	152700	187730425	2930	2930	2930	2930	0
338	20240116	152600	187730425	2930	2930	2930	2930	0
339	20240116	152500	187730425	2930	2930	2930	2930	0
340	20240116	152400	187730425	2930	2930	2930	2930	0
341	20240116	152300	187730425	2930	2930	2930	2930	0
342	20240116	152200	187730425	2930	2930	2930	2930	0
343	20240116	152100	187730425	2930	2930	2930	2930	0
344	20240116	152000	187730425	2930	2930	2930	2930	0
345	20240116	151900	187730425	2930	2930	2930	2930	2
346	20240116	151800	187724565	2930	2930	2930	2930	1
347	20240116	151700	187721635	2920	2920	2920	2920	0
348	20240116	151600	187721635	2920	2920	2920	2920	0
349	20240116	151500	187721635	2920	2920	2920	2920	461
350	20240116	151400	186375515	2915	2920	2920	2915	2502
351	20240116	151300	179071390	2920	2920	2920	2920	76
352	20240116	151200	178849470	2920	2920	2920	2920	12
353	20240116	151100	178814430	2925	2925	2925	2925	2
354	20240116	151000	178808580	2920	2925	2925	2920	10
355	20240116	150900	178779355	2925	2925	2925	2925	10
356	20240116	150800	178750105	2925	2925	2925	2925	1
357	20240116	150700	178747180	2930	2930	2930	2930	0
358	20240116	150600	178747180	2930	2930	2930	2930	5
359	20240116	150500	178732530	2930	2930	2930	2930	0
360	20240116	150400	178732530	2930	2930	2930	2930	0
361	20240116	150300	178732530	2930	2930	2930	2930	615
362	20240116	150200	176930580	2930	2930	2930	2930	0
363	20240116	150100	176930580	2930	2930	2935	2930	4100
364	20240116	150000	164915830	2940	2940	2940	2940	0
365	20240116	145900	164915830	2940	2940	2940	2940	10
366	20240116	145800	164886430	2935	2935	2935	2930	82
367	20240116	145700	164645765	2940	2940	2940	2940	0
368	20240116	145600	164645765	2940	2940	2940	2940	0
369	20240116	145500	164645765	2940	2940	2940	2940	0
370	20240116	145400	164645765	2940	2940	2940	2940	0
371	20240116	145300	164645765	2940	2940	2940	2940	6
372	20240116	145200	164628125	2935	2935	2935	2935	0
373	20240116	145100	164628125	2935	2935	2935	2935	0
374	20240116	145000	164628125	2935	2935	2935	2935	0
375	20240116	144900	164628125	2935	2940	2940	2935	455
376	20240116	144800	163291375	2940	2940	2940	2940	12
377	20240116	144700	163256095	2940	2945	2945	2940	2871
378	20240116	144600	154815345	2935	2935	2935	2935	0
379	20240116	144500	154815345	2935	2935	2935	2935	0
380	20240116	144400	154815345	2935	2935	2935	2935	0
381	20240116	144300	154815345	2935	2935	2935	2935	10
382	20240116	144200	154785995	2935	2935	2935	2935	0
383	20240116	144100	154785995	2935	2935	2935	2935	0
384	20240116	144000	154785995	2935	2935	2935	2935	0
385	20240116	143900	154785995	2935	2935	2935	2935	0
386	20240116	143800	154785995	2935	2935	2935	2935	0
387	20240116	143700	154785995	2935	2935	2935	2935	0
388	20240116	143600	154785995	2935	2935	2935	2935	0
389	20240116	143500	154785995	2935	2935	2935	2935	0
390	20240116	143400	154785995	2935	2935	2935	2935	0
391	20240116	143300	154785995	2935	2935	2935	2935	0
392	20240116	143200	154785995	2935	2935	2935	2935	0
393	20240116	143100	154785995	2935	2935	2935	2935	0
394	20240116	143000	154785995	2935	2935	2935	2935	1
395	20240116	142900	154783060	2950	2950	2950	2950	0
396	20240116	142800	154783060	2950	2950	2950	2950	1
397	20240116	142700	154780110	2935	2935	2935	2935	0
398	20240116	142600	154780110	2935	2940	2940	2935	1500
399	20240116	142500	150375575	2940	2940	2940	2940	200
400	20240116	142400	149787575	2940	2940	2940	2940	0
401	20240116	142300	149787575	2940	2940	2940	2940	0
402	20240116	142200	149787575	2940	2940	2940	2940	0
403	20240116	142100	149787575	2940	2940	2940	2940	0
404	20240116	142000	149787575	2940	2940	2940	2940	0
405	20240116	141900	149787575	2940	2940	2940	2940	0
406	20240116	141800	149787575	2940	2940	2940	2940	0
407	20240116	141700	149787575	2940	2940	2940	2940	0
408	20240116	141600	149787575	2940	2940	2940	2940	0
409	20240116	141500	149787575	2940	2940	2940	2940	26
410	20240116	141400	149711135	2940	2940	2940	2940	0
411	20240116	141300	149711135	2940	2940	2940	2940	0
412	20240116	141200	149711135	2940	2940	2940	2940	0
413	20240116	141100	149711135	2940	2940	2940	2940	0
414	20240116	141000	149711135	2940	2940	2940	2940	43
415	20240116	140900	149584715	2935	2935	2935	2935	0
416	20240116	140800	149584715	2935	2935	2935	2935	0
417	20240116	140700	149584715	2935	2935	2935	2935	0
418	20240116	140600	149584715	2935	2935	2935	2935	0
419	20240116	140500	149584715	2935	2935	2935	2935	0
420	20240116	140400	149584715	2935	2935	2935	2935	0
421	20240116	140300	149584715	2935	2935	2935	2935	0
422	20240116	140200	149584715	2935	2935	2935	2935	0
423	20240116	140100	149584715	2935	2935	2935	2935	0
424	20240116	140000	149584715	2935	2935	2935	2935	0
425	20240116	135900	149584715	2935	2935	2935	2935	0
426	20240116	135800	149584715	2935	2935	2935	2935	0
427	20240116	135700	149584715	2935	2935	2935	2935	0
428	20240116	135600	149584715	2935	2935	2935	2935	0
429	20240116	135500	149584715	2935	2935	2935	2935	0
430	20240116	135400	149584715	2935	2935	2935	2935	0
431	20240116	135300	149584715	2935	2935	2935	2935	0
432	20240116	135200	149584715	2935	2935	2935	2935	0
433	20240116	135100	149584715	2935	2935	2935	2935	500
434	20240116	135000	148117215	2950	2950	2950	2950	0
435	20240116	134900	148117215	2950	2950	2950	2950	100
436	20240116	134800	147822215	2935	2935	2935	2935	0
437	20240116	134700	147822215	2935	2935	2935	2935	0
438	20240116	134600	147822215	2935	2935	2935	2935	0
439	20240116	134500	147822215	2935	2935	2935	2935	0
440	20240116	134400	147822215	2935	2935	2935	2935	0
441	20240116	134300	147822215	2935	2935	2935	2935	201
442	20240116	134200	147232280	2935	2935	2935	2935	0
443	20240116	134100	147232280	2935	2935	2935	2935	0
444	20240116	134000	147232280	2935	2935	2935	2935	0
445	20240116	133900	147232280	2935	2935	2935	2935	0
446	20240116	133800	147232280	2935	2935	2935	2935	100
447	20240116	133700	146938780	2935	2935	2935	2935	0
448	20240116	133600	146938780	2935	2935	2935	2935	0
449	20240116	133500	146938780	2935	2935	2935	2935	0
450	20240116	133400	146938780	2935	2935	2935	2935	0
451	20240116	133300	146938780	2935	2935	2935	2935	0
452	20240116	133200	146938780	2935	2940	2940	2935	660
453	20240116	133100	144998880	2940	2940	2940	2940	0
454	20240116	133000	144998880	2940	2940	2940	2940	5
455	20240116	132900	144984180	2940	2940	2940	2940	0
456	20240116	132800	144984180	2940	2935	2940	2935	32
457	20240116	132700	144890255	2940	2940	2940	2940	4
458	20240116	132600	144878495	2940	2940	2940	2940	0
459	20240116	132500	144878495	2940	2940	2940	2940	1
460	20240116	132400	144875555	2950	2950	2950	2950	0
461	20240116	132300	144875555	2950	2950	2950	2950	0
462	20240116	132200	144875555	2950	2950	2950	2950	0
463	20240116	132100	144875555	2950	2950	2950	2950	0
464	20240116	132000	144875555	2950	2950	2950	2950	0
465	20240116	131900	144875555	2950	2950	2950	2950	0
466	20240116	131800	144875555	2950	2950	2950	2950	0
467	20240116	131700	144875555	2950	2950	2950	2950	0
468	20240116	131600	144875555	2950	2950	2950	2950	0
469	20240116	131500	144875555	2950	2950	2950	2950	0
470	20240116	131400	144875555	2950	2960	2960	2950	4700
471	20240116	131300	130987150	2985	2985	2985	2985	0
472	20240116	131200	130987150	2985	2985	2985	2985	0
473	20240116	131100	130987150	2985	2985	2985	2985	1
474	20240116	131000	130984165	2985	2985	2985	2985	0
475	20240116	130900	130984165	2985	2985	2985	2985	0
476	20240116	130800	130984165	2985	2985	2985	2985	1
477	20240116	130700	130981180	2975	2970	2975	2960	254
478	20240116	130600	130228515	2975	2975	2975	2975	0
479	20240116	130500	130228515	2975	2975	2975	2975	0
480	20240116	130400	130228515	2975	2975	2975	2975	2
481	20240116	130300	130222565	3000	3000	3000	3000	0
482	20240116	130200	130222565	3000	3000	3000	3000	0
483	20240116	130100	130222565	3000	3000	3000	3000	0
484	20240116	130000	130222565	3000	3000	3000	3000	0
485	20240116	125900	130222565	3000	3000	3000	3000	0
486	20240116	125800	130222565	3000	3000	3000	3000	0
487	20240116	125700	130222565	3000	3000	3000	3000	0
488	20240116	125600	130222565	3000	2970	3000	2970	2403
489	20240116	125500	123033430	2955	2955	2955	2955	178
490	20240116	125400	122507440	2950	2950	2950	2950	0
491	20240116	125300	122507440	2950	2950	2950	2950	0
492	20240116	125200	122507440	2950	2950	2950	2950	0
493	20240116	125100	122507440	2950	2950	2950	2950	0
494	20240116	125000	122507440	2950	2950	2950	2950	0
495	20240116	124900	122507440	2950	2950	2950	2950	0
496	20240116	124800	122507440	2950	2950	2950	2950	0
497	20240116	124700	122507440	2950	2950	2950	2950	0
498	20240116	124600	122507440	2950	2950	2950	2950	269
499	20240116	124500	121713890	2950	2950	2950	2950	0
500	20240116	124400	121713890	2950	2950	2950	2950	0
501	20240116	124300	121713890	2950	2950	2950	2950	0
502	20240116	124200	121713890	2950	2950	2950	2950	96
503	20240116	124100	121430690	2950	2950	2950	2950	17
504	20240116	124000	121380540	2955	2955	2955	2955	0
505	20240116	123900	121380540	2955	2955	2955	2955	0
506	20240116	123800	121380540	2955	2955	2955	2955	0
507	20240116	123700	121380540	2955	2955	2955	2955	0
508	20240116	123600	121380540	2955	2925	2955	2925	2296
509	20240116	123500	114620505	2915	2915	2915	2915	201
510	20240116	123400	114034590	2915	2915	2915	2915	0
511	20240116	123300	114034590	2915	2915	2915	2915	1
512	20240116	123200	114031675	2900	2900	2900	2900	0
513	20240116	123100	114031675	2900	2900	2900	2900	0
514	20240116	123000	114031675	2900	2900	2900	2900	0
515	20240116	122900	114031675	2900	2900	2900	2900	0
516	20240116	122800	114031675	2900	2900	2900	2900	0
517	20240116	122700	114031675	2900	2900	2900	2900	0
518	20240116	122600	114031675	2900	2900	2900	2900	0
519	20240116	122500	114031675	2900	2900	2900	2900	0
520	20240116	122400	114031675	2900	2900	2900	2900	0
521	20240116	122300	114031675	2900	2900	2900	2900	0
522	20240116	122200	114031675	2900	2900	2900	2900	0
523	20240116	122100	114031675	2900	2900	2900	2900	0
524	20240116	122000	114031675	2900	2900	2900	2900	1
525	20240116	121900	114028775	2900	2900	2900	2900	0
526	20240116	121800	114028775	2900	2900	2900	2900	0
527	20240116	121700	114028775	2900	2900	2900	2900	0
528	20240116	121600	114028775	2900	2900	2900	2900	0
529	20240116	121500	114028775	2900	2905	2905	2900	947
530	20240116	121400	111281140	2905	2910	2910	2905	50
531	20240116	121300	111135880	2915	2910	2915	2905	52
532	20240116	121200	110984795	2910	2910	2910	2910	0
533	20240116	121100	110984795	2910	2910	2910	2910	10
534	20240116	121000	110955695	2905	2905	2905	2905	0
535	20240116	120900	110955695	2905	2905	2905	2905	0
536	20240116	120800	110955695	2905	2905	2905	2905	0
537	20240116	120700	110955695	2905	2905	2905	2905	0
538	20240116	120600	110955695	2905	2905	2905	2905	0
539	20240116	120500	110955695	2905	2905	2905	2905	1
540	20240116	120400	110952790	2900	2900	2900	2900	0
541	20240116	120300	110952790	2900	2900	2900	2900	0
542	20240116	120200	110952790	2900	2900	2900	2900	0
543	20240116	120100	110952790	2900	2900	2900	2900	50
544	20240116	120000	110807790	2895	2895	2895	2895	0
545	20240116	115900	110807790	2895	2895	2895	2895	50
546	20240116	115800	110663040	2900	2900	2900	2900	72
547	20240116	115700	110454240	2900	2900	2900	2900	0
548	20240116	115600	110454240	2900	2900	2900	2900	0
549	20240116	115500	110454240	2900	2900	2900	2900	0
550	20240116	115400	110454240	2900	2900	2900	2900	0
551	20240116	115300	110454240	2900	2900	2900	2900	0
552	20240116	115200	110454240	2900	2900	2900	2900	0
553	20240116	115100	110454240	2900	2900	2900	2900	0
554	20240116	115000	110454240	2900	2900	2900	2900	0
555	20240116	114900	110454240	2900	2900	2900	2900	0
556	20240116	114800	110454240	2900	2900	2900	2900	0
557	20240116	114700	110454240	2900	2900	2900	2900	0
558	20240116	114600	110454240	2900	2900	2900	2900	0
559	20240116	114500	110454240	2900	2900	2900	2900	0
560	20240116	114400	110454240	2900	2900	2900	2900	0
561	20240116	114300	110454240	2900	2900	2900	2900	0
562	20240116	114200	110454240	2900	2905	2905	2900	61
563	20240116	114100	110277320	2905	2905	2905	2905	0
564	20240116	114000	110277320	2905	2905	2905	2905	10
565	20240116	113900	110248270	2900	2900	2900	2900	0
566	20240116	113800	110248270	2900	2900	2900	2900	0
567	20240116	113700	110248270	2900	2900	2900	2900	0
568	20240116	113600	110248270	2900	2900	2900	2900	7
569	20240116	113500	110227970	2900	2900	2900	2900	5
570	20240116	113400	110213470	2900	2905	2905	2900	78
571	20240116	113300	109987200	2910	2910	2910	2910	0
572	20240116	113200	109987200	2910	2910	2910	2910	10
573	20240116	113100	109958100	2910	2910	2910	2910	33
574	20240116	113000	109862070	2915	2915	2915	2915	4
575	20240116	112900	109850410	2915	2915	2915	2915	0
576	20240116	112800	109850410	2915	2915	2915	2915	13
577	20240116	112700	109812515	2915	2915	2915	2915	0
578	20240116	112600	109812515	2915	2915	2915	2915	57
579	20240116	112500	109646360	2915	2915	2915	2915	0
580	20240116	112400	109646360	2915	2925	2925	2915	963
581	20240116	112300	106832260	2925	2925	2925	2925	315
582	20240116	112200	105910885	2925	2925	2925	2925	0
583	20240116	112100	105910885	2925	2925	2925	2925	0
584	20240116	112000	105910885	2925	2930	2930	2925	1064
585	20240116	111900	102798425	2935	2935	2935	2935	26
586	20240116	111800	102722115	2940	2940	2940	2940	0
587	20240116	111700	102722115	2940	2940	2940	2940	1
588	20240116	111600	102719175	2945	2945	2945	2945	0
589	20240116	111500	102719175	2945	2945	2945	2945	0
590	20240116	111400	102719175	2945	2945	2945	2945	0
591	20240116	111300	102719175	2945	2945	2945	2945	0
592	20240116	111200	102719175	2945	2945	2945	2945	0
593	20240116	111100	102719175	2945	2945	2945	2945	5
594	20240116	111000	102704450	2945	2945	2945	2945	0
595	20240116	110900	102704450	2945	2945	2945	2945	1
596	20240116	110800	102701505	2925	2925	2925	2925	0
597	20240116	110700	102701505	2925	2925	2925	2925	0
598	20240116	110600	102701505	2925	2925	2925	2925	0
599	20240116	110500	102701505	2925	2925	2925	2925	0
600	20240116	110400	102701505	2925	2925	2925	2925	0
601	20240116	110300	102701505	2925	2925	2925	2925	0
602	20240116	110200	102701505	2925	2925	2925	2925	0
603	20240116	110100	102701505	2925	2925	2925	2925	388
604	20240116	110000	101566605	2940	2940	2940	2940	0
605	20240116	105900	101566605	2940	2930	2940	2915	101
606	20240116	105800	101271280	2950	2950	2950	2950	11
607	20240116	105700	101238830	2950	2950	2950	2950	0
608	20240116	105600	101238830	2950	2950	2950	2950	0
609	20240116	105500	101238830	2950	2950	2950	2950	0
610	20240116	105400	101238830	2950	2950	2950	2950	5
611	20240116	105300	101224080	2930	2930	2930	2930	58
612	20240116	105200	101054140	2930	2930	2930	2930	17
613	20240116	105100	101004330	2950	2950	2950	2950	0
614	20240116	105000	101004330	2950	2950	2950	2950	0
615	20240116	104900	101004330	2950	2950	2950	2950	0
616	20240116	104800	101004330	2950	2950	2950	2950	0
617	20240116	104700	101004330	2950	2950	2950	2950	0
618	20240116	104600	101004330	2950	2950	2950	2950	0
619	20240116	104500	101004330	2950	2950	2950	2950	200
620	20240116	104400	100414330	2955	2955	2955	2955	0
621	20240116	104300	100414330	2955	2955	2955	2955	1
622	20240116	104200	100411375	2950	2950	2950	2950	503
623	20240116	104100	98927525	2940	2940	2940	2940	1417
624	20240116	104000	94761545	2940	2935	2940	2935	1103
625	20240116	103900	91521350	2930	2920	2930	2920	1370
626	20240116	103800	87513055	2920	2920	2920	2920	0
627	20240116	103700	87513055	2920	2920	2920	2920	502
628	20240116	103600	86047215	2905	2905	2905	2905	0
629	20240116	103500	86047215	2905	2905	2905	2905	0
630	20240116	103400	86047215	2905	2905	2905	2905	0
631	20240116	103300	86047215	2905	2905	2905	2905	350
632	20240116	103200	85030465	2910	2910	2910	2910	2
633	20240116	103100	85024645	2910	2910	2910	2910	0
634	20240116	103000	85024645	2910	2910	2910	2910	0
635	20240116	102900	85024645	2910	2910	2910	2910	10
636	20240116	102800	84995545	2910	2895	2910	2890	49
637	20240116	102700	84853520	2895	2895	2895	2895	33
638	20240116	102600	84757985	2900	2900	2900	2900	48
639	20240116	102500	84618785	2900	2915	2920	2900	23
640	20240116	102400	84551735	2895	2895	2895	2895	0
641	20240116	102300	84551735	2895	2895	2895	2895	0
642	20240116	102200	84551735	2895	2895	2895	2895	0
643	20240116	102100	84551735	2895	2895	2895	2895	385
644	20240116	102000	83437160	2895	2895	2895	2895	0
645	20240116	101900	83437160	2895	2900	2900	2895	25
646	20240116	101800	83364695	2900	2900	2900	2900	0
647	20240116	101700	83364695	2900	2900	2900	2900	0
648	20240116	101600	83364695	2900	2920	2920	2900	2500
649	20240116	101500	76107295	2915	2915	2915	2915	0
650	20240116	101400	76107295	2915	2915	2915	2915	0
651	20240116	101300	76107295	2915	2915	2915	2915	50
652	20240116	101200	75961545	2940	2940	2940	2940	0
653	20240116	101100	75961545	2940	2940	2940	2940	0
654	20240116	101000	75961545	2940	2930	2940	2930	100
655	20240116	100900	75668280	2905	2935	2935	2905	348
656	20240116	100800	74655540	2935	2915	2935	2870	1151
657	20240116	100700	71314230	2915	2915	2915	2915	5
658	20240116	100600	71299655	2920	2930	2930	2920	262
659	20240116	100500	70533725	2930	2930	2930	2930	0
660	20240116	100400	70533725	2930	2940	2940	2930	341
661	20240116	100300	69533045	2940	2935	2940	2935	37
662	20240116	100200	69424425	2940	2940	2940	2940	0
663	20240116	100100	69424425	2940	2940	2940	2940	0
664	20240116	100000	69424425	2940	2940	2940	2940	10
665	20240116	095900	69395025	2945	2945	2945	2945	0
666	20240116	095800	69395025	2945	2945	2945	2945	0
667	20240116	095700	69395025	2945	2945	2945	2945	0
668	20240116	095600	69395025	2945	2945	2945	2945	1
669	20240116	095500	69392080	2945	2945	2945	2945	9
670	20240116	095400	69365575	2945	2945	2945	2945	3
671	20240116	095300	69356740	2945	2940	2945	2940	22
672	20240116	095200	69292035	2945	2945	2945	2945	0
673	20240116	095100	69292035	2945	2990	2990	2945	8121
674	20240116	095000	45175710	2970	2970	2970	2970	1
675	20240116	094900	45172740	2975	2975	2975	2975	0
676	20240116	094800	45172740	2975	2975	2975	2975	0
677	20240116	094700	45172740	2975	2975	2975	2975	0
678	20240116	094600	45172740	2975	2975	2975	2975	8
679	20240116	094500	45148940	2975	2970	2975	2970	201
680	20240116	094400	44550970	2975	2975	2975	2975	0
681	20240116	094300	44550970	2975	2975	2975	2975	127
682	20240116	094200	44173145	2970	2970	2970	2970	0
683	20240116	094100	44173145	2970	2965	2970	2965	1044
684	20240116	094000	41075225	2970	2955	2970	2950	41
685	20240116	093900	40954245	2960	2965	2965	2960	321
686	20240116	093800	40004035	2995	2995	2995	2995	1
687	20240116	093700	40001040	2960	2975	2975	2960	1220
688	20240116	093600	36383130	2975	2975	2975	2975	0
689	20240116	093500	36383130	2975	2975	2975	2975	1010
690	20240116	093400	33378380	2975	2975	2975	2975	0
691	20240116	093300	33378380	2975	2975	2975	2975	182
692	20240116	093200	32836930	2975	2980	2980	2975	300
693	20240116	093100	31944425	2975	2975	2975	2975	0
694	20240116	093000	31944425	2975	2985	2985	2975	1165
695	20240116	092900	28473010	2990	2990	2990	2990	475
696	20240116	092800	27052760	2990	2990	2990	2990	0
697	20240116	092700	27052760	2990	2990	2990	2990	20
698	20240116	092600	26992960	3025	3025	3025	3025	0
699	20240116	092500	26992960	3025	3025	3025	3025	0
700	20240116	092400	26992960	3025	3025	3025	3025	0
701	20240116	092300	26992960	3025	3025	3025	3025	0
702	20240116	092200	26992960	3025	3025	3025	3025	0
703	20240116	092100	26992960	3025	3015	3025	3015	525
704	20240116	092000	25405915	2980	2980	2980	2980	0
705	20240116	091900	25405915	2980	2980	2980	2980	1
706	20240116	091800	25402935	2980	2980	2980	2980	16
707	20240116	091700	25355255	3020	3020	3020	3020	66
708	20240116	091600	25155935	3025	3025	3025	3025	0
709	20240116	091500	25155935	3025	2995	3025	2995	765
710	20240116	091400	22858255	2970	2970	2970	2970	0
711	20240116	091300	22858255	2970	2970	2970	2970	0
712	20240116	091200	22858255	2970	2980	2980	2970	2147
713	20240116	091100	16475275	2995	2995	2995	2995	1
714	20240116	091000	16472280	2995	2995	2995	2995	97
715	20240116	090900	16181765	2985	2990	2990	2985	245
716	20240116	090800	15450190	2985	2985	2985	2985	176
717	20240116	090700	14924830	2980	2980	2980	2980	0
718	20240116	090600	14924830	2980	2985	2985	2980	376
719	20240116	090500	13804200	3010	3010	3010	3010	0
720	20240116	090400	13804200	3010	3005	3010	3005	2170
721	20240116	090300	7273600	3005	2980	3010	2980	1099
722	20240116	090200	3992850	2985	2980	3020	2980	343
723	20240116	090100	2958820	3025	2985	3030	2985	246
724	20240116	090000	2214640	2945	2945	2945	2945	752