KissMeData/046310/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	192900	401174245	2905	2905	2905	2905	3593
3	20240117	192800	401174245	2905	2905	2905	2905	0
4	20240117	192700	401174245	2905	2905	2905	2905	0
5	20240117	192600	401174245	2905	2905	2905	2905	0
6	20240117	192500	401174245	2905	2905	2905	2905	0
7	20240117	192400	401174245	2905	2905	2905	2905	0
8	20240117	192300	401174245	2905	2905	2905	2905	0
9	20240117	192200	401174245	2905	2905	2905	2905	0
10	20240117	192100	401174245	2905	2905	2905	2905	0
11	20240117	192000	401174245	2905	2905	2905	2905	0
12	20240117	191900	401174245	2905	2905	2905	2905	0
13	20240117	191800	401174245	2905	2905	2905	2905	0
14	20240117	191700	401174245	2905	2905	2905	2905	0
15	20240117	191600	401174245	2905	2905	2905	2905	0
16	20240117	191500	401174245	2905	2905	2905	2905	0
17	20240117	191400	401174245	2905	2905	2905	2905	0
18	20240117	191300	401174245	2905	2905	2905	2905	0
19	20240117	191200	401174245	2905	2905	2905	2905	0
20	20240117	191100	401174245	2905	2905	2905	2905	0
21	20240117	191000	401174245	2905	2905	2905	2905	0
22	20240117	190900	401174245	2905	2905	2905	2905	0
23	20240117	190800	401174245	2905	2905	2905	2905	0
24	20240117	190700	401174245	2905	2905	2905	2905	0
25	20240117	190600	401174245	2905	2905	2905	2905	0
26	20240117	190500	401174245	2905	2905	2905	2905	0
27	20240117	190400	401174245	2905	2905	2905	2905	0
28	20240117	190300	401174245	2905	2905	2905	2905	0
29	20240117	190200	401174245	2905	2905	2905	2905	0
30	20240117	190100	401174245	2905	2905	2905	2905	0
31	20240117	190000	401174245	2905	2905	2905	2905	0
32	20240117	185900	401174245	2905	2905	2905	2905	3593
33	20240117	185800	401174245	2905	2905	2905	2905	0
34	20240117	185700	401174245	2905	2905	2905	2905	0
35	20240117	185600	401174245	2905	2905	2905	2905	0
36	20240117	185500	401174245	2905	2905	2905	2905	0
37	20240117	185400	401174245	2905	2905	2905	2905	0
38	20240117	185300	401174245	2905	2905	2905	2905	0
39	20240117	185200	401174245	2905	2905	2905	2905	0
40	20240117	185100	401174245	2905	2905	2905	2905	0
41	20240117	185000	401174245	2905	2905	2905	2905	0
42	20240117	184900	401174245	2905	2905	2905	2905	0
43	20240117	184800	401174245	2905	2905	2905	2905	0
44	20240117	184700	401174245	2905	2905	2905	2905	0
45	20240117	184600	401174245	2905	2905	2905	2905	0
46	20240117	184500	401174245	2905	2905	2905	2905	0
47	20240117	184400	401174245	2905	2905	2905	2905	0
48	20240117	184300	401174245	2905	2905	2905	2905	0
49	20240117	184200	401174245	2905	2905	2905	2905	0
50	20240117	184100	401174245	2905	2905	2905	2905	0
51	20240117	184000	401174245	2905	2905	2905	2905	0
52	20240117	183900	401174245	2905	2905	2905	2905	0
53	20240117	183800	401174245	2905	2905	2905	2905	0
54	20240117	183700	401174245	2905	2905	2905	2905	0
55	20240117	183600	401174245	2905	2905	2905	2905	0
56	20240117	183500	401174245	2905	2905	2905	2905	0
57	20240117	183400	401174245	2905	2905	2905	2905	0
58	20240117	183300	401174245	2905	2905	2905	2905	0
59	20240117	183200	401174245	2905	2905	2905	2905	0
60	20240117	183100	401174245	2905	2905	2905	2905	0
61	20240117	183000	401174245	2905	2905	2905	2905	0
62	20240117	182900	401174245	2905	2905	2905	2905	3593
63	20240117	182800	401174245	2905	2905	2905	2905	0
64	20240117	182700	401174245	2905	2905	2905	2905	0
65	20240117	182600	401174245	2905	2905	2905	2905	0
66	20240117	182500	401174245	2905	2905	2905	2905	0
67	20240117	182400	401174245	2905	2905	2905	2905	0
68	20240117	182300	401174245	2905	2905	2905	2905	0
69	20240117	182200	401174245	2905	2905	2905	2905	0
70	20240117	182100	401174245	2905	2905	2905	2905	0
71	20240117	182000	401174245	2905	2905	2905	2905	0
72	20240117	181900	401174245	2905	2905	2905	2905	0
73	20240117	181800	401174245	2905	2905	2905	2905	0
74	20240117	181700	401174245	2905	2905	2905	2905	0
75	20240117	181600	401174245	2905	2905	2905	2905	0
76	20240117	181500	401174245	2905	2905	2905	2905	0
77	20240117	181400	401174245	2905	2905	2905	2905	0
78	20240117	181300	401174245	2905	2905	2905	2905	0
79	20240117	181200	401174245	2905	2905	2905	2905	0
80	20240117	181100	401174245	2905	2905	2905	2905	0
81	20240117	181000	401174245	2905	2905	2905	2905	0
82	20240117	180900	401174245	2905	2905	2905	2905	0
83	20240117	180800	401174245	2905	2905	2905	2905	0
84	20240117	180700	401174245	2905	2905	2905	2905	0
85	20240117	180600	401174245	2905	2905	2905	2905	0
86	20240117	180500	401174245	2905	2905	2905	2905	0
87	20240117	180400	401174245	2905	2905	2905	2905	0
88	20240117	180300	401174245	2905	2905	2905	2905	0
89	20240117	180200	401174245	2905	2905	2905	2905	0
90	20240117	180100	401174245	2905	2905	2905	2905	0
91	20240117	180000	401174245	2905	2905	2905	2905	0
92	20240117	175900	401174245	2905	2905	2905	2905	3593
93	20240117	175800	401174245	2905	2905	2905	2905	0
94	20240117	175700	401174245	2905	2905	2905	2905	0
95	20240117	175600	401174245	2905	2905	2905	2905	0
96	20240117	175500	401174245	2905	2905	2905	2905	0
97	20240117	175400	401174245	2905	2905	2905	2905	0
98	20240117	175300	401174245	2905	2905	2905	2905	0
99	20240117	175200	401174245	2905	2905	2905	2905	0
100	20240117	175100	401174245	2905	2905	2905	2905	0
101	20240117	175000	401174245	2905	2905	2905	2905	0
102	20240117	174900	401174245	2905	2905	2905	2905	0
103	20240117	174800	401174245	2905	2905	2905	2905	0
104	20240117	174700	401174245	2905	2905	2905	2905	0
105	20240117	174600	401174245	2905	2905	2905	2905	0
106	20240117	174500	401174245	2905	2905	2905	2905	0
107	20240117	174400	401174245	2905	2905	2905	2905	0
108	20240117	174300	401174245	2905	2905	2905	2905	0
109	20240117	174200	401174245	2905	2905	2905	2905	0
110	20240117	174100	401174245	2905	2905	2905	2905	0
111	20240117	174000	401174245	2905	2905	2905	2905	0
112	20240117	173900	401174245	2905	2905	2905	2905	0
113	20240117	173800	401174245	2905	2905	2905	2905	0
114	20240117	173700	401174245	2905	2905	2905	2905	0
115	20240117	173600	401174245	2905	2905	2905	2905	0
116	20240117	173500	401174245	2905	2905	2905	2905	0
117	20240117	173400	401174245	2905	2905	2905	2905	0
118	20240117	173300	401174245	2905	2905	2905	2905	0
119	20240117	173200	401174245	2905	2905	2905	2905	0
120	20240117	173100	401174245	2905	2905	2905	2905	0
121	20240117	173000	401174245	2905	2905	2905	2905	0
122	20240117	172900	401174245	2905	2905	2905	2905	3593
123	20240117	172800	401174245	2905	2905	2905	2905	0
124	20240117	172700	401174245	2905	2905	2905	2905	0
125	20240117	172600	401174245	2905	2905	2905	2905	0
126	20240117	172500	401174245	2905	2905	2905	2905	0
127	20240117	172400	401174245	2905	2905	2905	2905	0
128	20240117	172300	401174245	2905	2905	2905	2905	0
129	20240117	172200	401174245	2905	2905	2905	2905	0
130	20240117	172100	401174245	2905	2905	2905	2905	0
131	20240117	172000	401174245	2905	2905	2905	2905	0
132	20240117	171900	401174245	2905	2905	2905	2905	0
133	20240117	171800	401174245	2905	2905	2905	2905	0
134	20240117	171700	401174245	2905	2905	2905	2905	0
135	20240117	171600	401174245	2905	2905	2905	2905	0
136	20240117	171500	401174245	2905	2905	2905	2905	0
137	20240117	171400	401174245	2905	2905	2905	2905	0
138	20240117	171300	401174245	2905	2905	2905	2905	0
139	20240117	171200	401174245	2905	2905	2905	2905	0
140	20240117	171100	401174245	2905	2905	2905	2905	0
141	20240117	171000	401174245	2905	2905	2905	2905	0
142	20240117	170900	401174245	2905	2905	2905	2905	0
143	20240117	170800	401174245	2905	2905	2905	2905	0
144	20240117	170700	401174245	2905	2905	2905	2905	0
145	20240117	170600	401174245	2905	2905	2905	2905	0
146	20240117	170500	401174245	2905	2905	2905	2905	0
147	20240117	170400	401174245	2905	2905	2905	2905	0
148	20240117	170300	401174245	2905	2905	2905	2905	0
149	20240117	170200	401174245	2905	2905	2905	2905	0
150	20240117	170100	401174245	2905	2905	2905	2905	0
151	20240117	170000	401174245	2905	2905	2905	2905	0
152	20240117	165900	401174245	2905	2905	2905	2905	3593
153	20240117	165800	401174245	2905	2905	2905	2905	0
154	20240117	165700	401174245	2905	2905	2905	2905	0
155	20240117	165600	401174245	2905	2905	2905	2905	0
156	20240117	165500	401174245	2905	2905	2905	2905	0
157	20240117	165400	401174245	2905	2905	2905	2905	0
158	20240117	165300	401174245	2905	2905	2905	2905	0
159	20240117	165200	401174245	2905	2905	2905	2905	0
160	20240117	165100	401174245	2905	2905	2905	2905	0
161	20240117	165000	401174245	2905	2905	2905	2905	0
162	20240117	164900	401174245	2905	2905	2905	2905	0
163	20240117	164800	401174245	2905	2905	2905	2905	0
164	20240117	164700	401174245	2905	2905	2905	2905	0
165	20240117	164600	401174245	2905	2905	2905	2905	0
166	20240117	164500	401174245	2905	2905	2905	2905	0
167	20240117	164400	401174245	2905	2905	2905	2905	0
168	20240117	164300	401174245	2905	2905	2905	2905	0
169	20240117	164200	401174245	2905	2905	2905	2905	0
170	20240117	164100	401174245	2905	2905	2905	2905	0
171	20240117	164000	401174245	2905	2905	2905	2905	0
172	20240117	163900	401174245	2905	2905	2905	2905	0
173	20240117	163800	401174245	2905	2905	2905	2905	0
174	20240117	163700	401174245	2905	2905	2905	2905	0
175	20240117	163600	401174245	2905	2905	2905	2905	0
176	20240117	163500	401174245	2905	2905	2905	2905	0
177	20240117	163400	401174245	2905	2905	2905	2905	0
178	20240117	163300	401174245	2905	2905	2905	2905	0
179	20240117	163200	401174245	2905	2905	2905	2905	0
180	20240117	163100	401174245	2905	2905	2905	2905	0
181	20240117	163000	401174245	2905	2905	2905	2905	0
182	20240117	162900	401174245	2905	2905	2905	2905	3593
183	20240117	162800	401174245	2905	2905	2905	2905	0
184	20240117	162700	401174245	2905	2905	2905	2905	0
185	20240117	162600	401174245	2905	2905	2905	2905	0
186	20240117	162500	401174245	2905	2905	2905	2905	0
187	20240117	162400	401174245	2905	2905	2905	2905	0
188	20240117	162300	401174245	2905	2905	2905	2905	0
189	20240117	162200	401174245	2905	2905	2905	2905	0
190	20240117	162100	401174245	2905	2905	2905	2905	0
191	20240117	162000	401174245	2905	2905	2905	2905	0
192	20240117	161900	401174245	2905	2905	2905	2905	0
193	20240117	161800	401174245	2905	2905	2905	2905	0
194	20240117	161700	401174245	2905	2905	2905	2905	0
195	20240117	161600	401174245	2905	2905	2905	2905	0
196	20240117	161500	401174245	2905	2905	2905	2905	0
197	20240117	161400	401174245	2905	2905	2905	2905	0
198	20240117	161300	401174245	2905	2905	2905	2905	0
199	20240117	161200	401174245	2905	2905	2905	2905	0
200	20240117	161100	401174245	2905	2905	2905	2905	0
201	20240117	161000	401174245	2905	2905	2905	2905	0
202	20240117	160900	401174245	2905	2905	2905	2905	0
203	20240117	160800	401174245	2905	2905	2905	2905	0
204	20240117	160700	401174245	2905	2905	2905	2905	0
205	20240117	160600	401174245	2905	2905	2905	2905	0
206	20240117	160500	401174245	2905	2905	2905	2905	0
207	20240117	160400	401174245	2905	2905	2905	2905	0
208	20240117	160300	401174245	2905	2905	2905	2905	0
209	20240117	160200	401174245	2905	2905	2905	2905	0
210	20240117	160100	401174245	2905	2905	2905	2905	0
211	20240117	160000	401174245	2905	2905	2905	2905	0
212	20240117	155900	401174245	2905	2905	2905	2905	3593
213	20240117	155800	401174245	2905	2905	2905	2905	0
214	20240117	155700	401174245	2905	2905	2905	2905	0
215	20240117	155600	401174245	2905	2905	2905	2905	0
216	20240117	155500	401174245	2905	2905	2905	2905	0
217	20240117	155400	401174245	2905	2905	2905	2905	0
218	20240117	155300	401174245	2905	2905	2905	2905	0
219	20240117	155200	401174245	2905	2905	2905	2905	0
220	20240117	155100	401174245	2905	2905	2905	2905	0
221	20240117	155000	401174245	2905	2905	2905	2905	0
222	20240117	154900	401174245	2905	2905	2905	2905	0
223	20240117	154800	401174245	2905	2905	2905	2905	0
224	20240117	154700	401174245	2905	2905	2905	2905	0
225	20240117	154600	401174245	2905	2905	2905	2905	0
226	20240117	154500	401174245	2905	2905	2905	2905	0
227	20240117	154400	401174245	2905	2905	2905	2905	0
228	20240117	154300	401174245	2905	2905	2905	2905	0
229	20240117	154200	401174245	2905	2905	2905	2905	0
230	20240117	154100	401174245	2905	2905	2905	2905	0
231	20240117	154000	401174245	2905	2905	2905	2905	0
232	20240117	153900	401174245	2905	2905	2905	2905	0
233	20240117	153800	401174245	2905	2905	2905	2905	0
234	20240117	153700	401174245	2905	2905	2905	2905	0
235	20240117	153600	401174245	2905	2905	2905	2905	0
236	20240117	153500	401174245	2905	2905	2905	2905	0
237	20240117	153400	401174245	2905	2905	2905	2905	0
238	20240117	153300	401174245	2905	2905	2905	2905	0
239	20240117	153200	401174245	2905	2905	2905	2905	0
240	20240117	153100	401174245	2905	2905	2905	2905	0
241	20240117	153000	401174245	2905	2905	2905	2905	3593
242	20240117	152900	390736580	2885	2885	2885	2885	0
243	20240117	152800	390736580	2885	2885	2885	2885	0
244	20240117	152700	390736580	2885	2885	2885	2885	0
245	20240117	152600	390736580	2885	2885	2885	2885	0
246	20240117	152500	390736580	2885	2885	2885	2885	0
247	20240117	152400	390736580	2885	2885	2885	2885	0
248	20240117	152300	390736580	2885	2885	2885	2885	0
249	20240117	152200	390736580	2885	2885	2885	2885	0
250	20240117	152100	390736580	2885	2885	2885	2885	0
251	20240117	152000	390736580	2885	2885	2885	2885	0
252	20240117	151900	390736580	2885	2895	2895	2885	158
253	20240117	151800	390280170	2885	2890	2890	2885	57
254	20240117	151700	390115510	2890	2890	2890	2890	0
255	20240117	151600	390115510	2890	2895	2895	2890	1010
256	20240117	151500	387196560	2890	2890	2890	2890	35
257	20240117	151400	387095410	2890	2890	2890	2890	3329
258	20240117	151300	377474600	2890	2895	2895	2890	94
259	20240117	151200	377202735	2895	2895	2895	2895	216
260	20240117	151100	376577415	2895	2895	2895	2895	10
261	20240117	151000	376548465	2895	2895	2895	2895	5
262	20240117	150900	376533990	2895	2895	2895	2895	13
263	20240117	150800	376496355	2895	2890	2895	2885	555
264	20240117	150700	374890100	2890	2890	2890	2890	340
265	20240117	150600	373907500	2895	2895	2895	2895	0
266	20240117	150500	373907500	2895	2895	2895	2890	45
267	20240117	150400	373777315	2890	2895	2895	2890	7000
268	20240117	150300	353530150	2900	2900	2905	2900	15
269	20240117	150200	353486640	2905	2905	2905	2905	172
270	20240117	150100	352986980	2905	2905	2905	2905	0
271	20240117	150000	352986980	2905	2905	2905	2905	25
272	20240117	145900	352914355	2900	2900	2900	2900	3
273	20240117	145800	352905655	2905	2900	2905	2900	50
274	20240117	145700	352760650	2900	2900	2905	2900	2291
275	20240117	145600	346116745	2905	2900	2905	2900	8578
276	20240117	145500	321240505	2905	2900	2905	2900	193
277	20240117	145400	320680800	2905	2905	2905	2905	1237
278	20240117	145300	317087315	2910	2910	2910	2910	5
279	20240117	145200	317072765	2910	2910	2910	2910	22
280	20240117	145100	317008745	2910	2910	2910	2910	1050
281	20240117	145000	313953245	2910	2910	2910	2910	1000
282	20240117	144900	311043245	2915	2915	2915	2915	0
283	20240117	144800	311043245	2915	2915	2915	2915	17
284	20240117	144700	310993690	2915	2915	2915	2915	1
285	20240117	144600	310990775	2905	2905	2905	2905	0
286	20240117	144500	310990775	2905	2910	2915	2905	411
287	20240117	144400	309796730	2910	2910	2910	2910	30
288	20240117	144300	309709430	2915	2915	2915	2915	0
289	20240117	144200	309709430	2915	2910	2915	2910	2
290	20240117	144100	309703605	2910	2910	2910	2910	255
291	20240117	144000	308961555	2910	2910	2910	2910	900
292	20240117	143900	306342555	2905	2905	2905	2905	0
293	20240117	143800	306342555	2905	2910	2910	2905	1727
294	20240117	143700	301317950	2915	2910	2915	2910	146
295	20240117	143600	300892910	2910	2910	2910	2910	0
296	20240117	143500	300892910	2910	2910	2910	2910	320
297	20240117	143400	299961710	2910	2915	2915	2910	4830
298	20240117	143300	285902260	2915	2915	2915	2915	233
299	20240117	143200	285223065	2915	2915	2915	2915	385
300	20240117	143100	284100790	2915	2915	2915	2915	517
301	20240117	143000	282593735	2915	2915	2915	2915	680
302	20240117	142900	280611535	2915	2915	2915	2915	320
303	20240117	142800	279678735	2915	2915	2915	2915	0
304	20240117	142700	279678735	2915	2915	2915	2915	1650
305	20240117	142600	274868985	2920	2920	2920	2915	3041
306	20240117	142500	266004265	2920	2920	2920	2920	307
307	20240117	142400	265107825	2920	2920	2920	2920	0
308	20240117	142300	265107825	2920	2920	2920	2920	15
309	20240117	142200	265064025	2920	2920	2920	2920	0
310	20240117	142100	265064025	2920	2920	2920	2920	1625
311	20240117	142000	260319025	2925	2925	2925	2925	0
312	20240117	141900	260319025	2925	2925	2925	2925	101
313	20240117	141800	260023600	2920	2920	2920	2920	6000
314	20240117	141700	242503600	2925	2925	2925	2925	38
315	20240117	141600	242392450	2930	2930	2930	2930	0
316	20240117	141500	242392450	2930	2930	2930	2930	3
317	20240117	141400	242383660	2930	2930	2930	2930	1
318	20240117	141300	242380730	2920	2925	2925	2920	199
319	20240117	141200	241799270	2925	2925	2925	2925	4
320	20240117	141100	241787570	2925	2920	2925	2920	43
321	20240117	141000	241661995	2920	2920	2920	2920	34
322	20240117	140900	241562715	2925	2925	2925	2925	0
323	20240117	140800	241562715	2925	2925	2925	2925	346
324	20240117	140700	240550665	2925	2925	2925	2925	480
325	20240117	140600	239146665	2925	2925	2925	2925	2746
326	20240117	140500	231114615	2930	2930	2930	2930	110
327	20240117	140400	230792315	2935	2935	2935	2935	1
328	20240117	140300	230789380	2935	2935	2935	2935	0
329	20240117	140200	230789380	2935	2935	2935	2935	0
330	20240117	140100	230789380	2935	2935	2935	2935	10
331	20240117	140000	230760030	2935	2935	2935	2935	10
332	20240117	135900	230730680	2935	2935	2935	2935	0
333	20240117	135800	230730680	2935	2935	2935	2935	0
334	20240117	135700	230730680	2935	2935	2935	2935	0
335	20240117	135600	230730680	2935	2935	2935	2935	0
336	20240117	135500	230730680	2935	2935	2935	2935	10
337	20240117	135400	230701330	2935	2935	2935	2935	1
338	20240117	135300	230698395	2935	2935	2935	2935	11
339	20240117	135200	230666110	2930	2935	2935	2930	646
340	20240117	135100	228773305	2945	2945	2945	2945	100
341	20240117	135000	228478805	2945	2935	2945	2930	3652
342	20240117	134900	217772420	2935	2935	2935	2935	0
343	20240117	134800	217772420	2935	2935	2935	2935	1825
344	20240117	134700	212416045	2930	2930	2930	2930	0
345	20240117	134600	212416045	2930	2930	2930	2930	1035
346	20240117	134500	209383495	2930	2930	2930	2930	2
347	20240117	134400	209377635	2930	2930	2930	2930	0
348	20240117	134300	209377635	2930	2930	2930	2930	0
349	20240117	134200	209377635	2930	2930	2930	2930	1
350	20240117	134100	209374705	2930	2930	2930	2930	0
351	20240117	134000	209374705	2930	2930	2930	2930	0
352	20240117	133900	209374705	2930	2925	2930	2925	5
353	20240117	133800	209360075	2920	2920	2920	2920	0
354	20240117	133700	209360075	2920	2920	2920	2920	0
355	20240117	133600	209360075	2920	2920	2920	2920	0
356	20240117	133500	209360075	2920	2920	2920	2920	171
357	20240117	133400	208860755	2930	2930	2930	2930	0
358	20240117	133300	208860755	2930	2930	2930	2930	0
359	20240117	133200	208860755	2930	2930	2930	2930	11
360	20240117	133100	208828525	2925	2925	2925	2925	10
361	20240117	133000	208799275	2925	2925	2925	2925	0
362	20240117	132900	208799275	2925	2925	2925	2925	404
363	20240117	132800	207617575	2925	2925	2925	2925	132
364	20240117	132700	207231475	2935	2935	2935	2935	0
365	20240117	132600	207231475	2935	2935	2935	2935	0
366	20240117	132500	207231475	2935	2935	2935	2935	0
367	20240117	132400	207231475	2935	2935	2935	2935	0
368	20240117	132300	207231475	2935	2930	2935	2930	836
369	20240117	132200	204781760	2930	2930	2930	2930	0
370	20240117	132100	204781760	2930	2930	2930	2930	1
371	20240117	132000	204778830	2930	2920	2930	2920	21
372	20240117	131900	204717500	2930	2930	2930	2930	10
373	20240117	131800	204688200	2925	2925	2925	2925	1
374	20240117	131700	204685275	2925	2925	2925	2925	0
375	20240117	131600	204685275	2925	2925	2925	2925	0
376	20240117	131500	204685275	2925	2925	2925	2925	0
377	20240117	131400	204685275	2925	2925	2925	2925	0
378	20240117	131300	204685275	2925	2925	2925	2925	0
379	20240117	131200	204685275	2925	2925	2925	2925	1
380	20240117	131100	204682350	2920	2920	2920	2920	0
381	20240117	131000	204682350	2920	2920	2930	2920	230
382	20240117	130900	204010740	2920	2920	2920	2920	0
383	20240117	130800	204010740	2920	2920	2930	2920	498
384	20240117	130700	202556210	2930	2930	2930	2930	0
385	20240117	130600	202556210	2930	2930	2930	2930	0
386	20240117	130500	202556210	2930	2925	2930	2925	519
387	20240117	130400	201035550	2930	2925	2930	2925	2658
388	20240117	130300	193260870	2935	2935	2935	2935	0
389	20240117	130200	193260870	2935	2935	2935	2935	0
390	20240117	130100	193260870	2935	2935	2935	2935	217
391	20240117	130000	192623975	2935	2935	2935	2935	0
392	20240117	125900	192623975	2935	2930	2935	2930	3196
393	20240117	125800	183259690	2935	2935	2935	2935	0
394	20240117	125700	183259690	2935	2935	2935	2935	7
395	20240117	125600	183239145	2930	2930	2930	2930	139
396	20240117	125500	182831875	2930	2930	2930	2930	0
397	20240117	125400	182831875	2930	2930	2930	2930	0
398	20240117	125300	182831875	2930	2930	2930	2930	0
399	20240117	125200	182831875	2930	2930	2930	2930	500
400	20240117	125100	181366875	2940	2930	2940	2930	208
401	20240117	125000	180757335	2940	2940	2940	2940	18
402	20240117	124900	180704415	2940	2935	2940	2935	153
403	20240117	124800	180254845	2935	2935	2935	2935	50
404	20240117	124700	180108095	2930	2930	2930	2930	10
405	20240117	124600	180078795	2935	2935	2935	2935	0
406	20240117	124500	180078795	2935	2935	2935	2930	127
407	20240117	124400	179706180	2935	2935	2935	2935	0
408	20240117	124300	179706180	2935	2935	2935	2935	0
409	20240117	124200	179706180	2935	2935	2935	2935	71
410	20240117	124100	179497795	2940	2940	2940	2940	0
411	20240117	124000	179497795	2940	2940	2940	2940	1
412	20240117	123900	179494855	2940	2940	2940	2940	0
413	20240117	123800	179494855	2940	2940	2940	2940	100
414	20240117	123700	179200855	2940	2940	2940	2940	0
415	20240117	123600	179200855	2940	2940	2940	2940	60
416	20240117	123500	179024455	2940	2940	2940	2940	0
417	20240117	123400	179024455	2940	2940	2940	2940	0
418	20240117	123300	179024455	2940	2940	2940	2940	0
419	20240117	123200	179024455	2940	2940	2940	2940	0
420	20240117	123100	179024455	2940	2940	2940	2940	0
421	20240117	123000	179024455	2940	2940	2940	2940	0
422	20240117	122900	179024455	2940	2940	2940	2940	1
423	20240117	122800	179021515	2940	2940	2940	2940	0
424	20240117	122700	179021515	2940	2930	2940	2930	98
425	20240117	122600	178734035	2940	2940	2940	2940	0
426	20240117	122500	178734035	2940	2940	2940	2940	0
427	20240117	122400	178734035	2940	2940	2940	2940	0
428	20240117	122300	178734035	2940	2940	2940	2940	0
429	20240117	122200	178734035	2940	2940	2940	2930	120
430	20240117	122100	178381735	2935	2935	2935	2935	1
431	20240117	122000	178378800	2935	2935	2935	2935	0
432	20240117	121900	178378800	2935	2935	2935	2935	0
433	20240117	121800	178378800	2935	2935	2935	2935	0
434	20240117	121700	178378800	2935	2935	2935	2935	0
435	20240117	121600	178378800	2935	2935	2935	2935	0
436	20240117	121500	178378800	2935	2935	2935	2935	0
437	20240117	121400	178378800	2935	2935	2935	2935	0
438	20240117	121300	178378800	2935	2935	2935	2935	0
439	20240117	121200	178378800	2935	2935	2935	2935	1
440	20240117	121100	178375865	2940	2940	2940	2940	51
441	20240117	121000	178225925	2935	2935	2935	2935	10
442	20240117	120900	178196575	2935	2935	2935	2935	0
443	20240117	120800	178196575	2935	2935	2935	2935	2216
444	20240117	120700	171692615	2940	2940	2940	2940	0
445	20240117	120600	171692615	2940	2940	2940	2940	0
446	20240117	120500	171692615	2940	2940	2940	2940	0
447	20240117	120400	171692615	2940	2940	2940	2940	0
448	20240117	120300	171692615	2940	2940	2940	2940	9
449	20240117	120200	171666155	2940	2940	2940	2940	200
450	20240117	120100	171078155	2940	2940	2940	2940	0
451	20240117	120000	171078155	2940	2940	2940	2940	0
452	20240117	115900	171078155	2940	2940	2940	2940	0
453	20240117	115800	171078155	2940	2940	2940	2940	0
454	20240117	115700	171078155	2940	2940	2940	2940	0
455	20240117	115600	171078155	2940	2940	2940	2940	0
456	20240117	115500	171078155	2940	2940	2940	2940	2691
457	20240117	115400	163166615	2940	2940	2940	2940	1
458	20240117	115300	163163675	2940	2940	2940	2940	0
459	20240117	115200	163163675	2940	2940	2940	2940	696
460	20240117	115100	161117435	2950	2950	2950	2950	0
461	20240117	115000	161117435	2950	2950	2950	2950	0
462	20240117	114900	161117435	2950	2940	2950	2940	348
463	20240117	114800	160094165	2945	2945	2945	2945	0
464	20240117	114700	160094165	2945	2945	2945	2945	0
465	20240117	114600	160094165	2945	2945	2945	2945	18
466	20240117	114500	160041155	2945	2945	2945	2945	0
467	20240117	114400	160041155	2945	2945	2945	2945	1
468	20240117	114300	160038210	2940	2940	2940	2940	0
469	20240117	114200	160038210	2940	2940	2940	2940	1250
470	20240117	114100	156363210	2945	2945	2945	2945	311
471	20240117	114000	155447315	2950	2950	2950	2950	0
472	20240117	113900	155447315	2950	2950	2950	2950	0
473	20240117	113800	155447315	2950	2950	2950	2950	92
474	20240117	113700	155175915	2950	2950	2950	2950	0
475	20240117	113600	155175915	2950	2950	2950	2950	2
476	20240117	113500	155170015	2950	2950	2950	2950	0
477	20240117	113400	155170015	2950	2950	2950	2950	0
478	20240117	113300	155170015	2950	2950	2950	2950	0
479	20240117	113200	155170015	2950	2950	2950	2950	1393
480	20240117	113100	151060665	2950	2950	2950	2950	0
481	20240117	113000	151060665	2950	2950	2950	2950	0
482	20240117	112900	151060665	2950	2950	2950	2950	0
483	20240117	112800	151060665	2950	2950	2950	2950	0
484	20240117	112700	151060665	2950	2950	2950	2950	399
485	20240117	112600	149883615	2950	2950	2950	2950	0
486	20240117	112500	149883615	2950	2950	2950	2950	0
487	20240117	112400	149883615	2950	2950	2950	2950	0
488	20240117	112300	149883615	2950	2950	2950	2950	0
489	20240117	112200	149883615	2950	2955	2955	2950	880
490	20240117	112100	147285110	2955	2955	2955	2955	0
491	20240117	112000	147285110	2955	2955	2955	2955	1181
492	20240117	111900	143795255	2970	2970	2970	2970	0
493	20240117	111800	143795255	2970	2965	2970	2965	67
494	20240117	111700	143596475	2970	2970	2970	2970	0
495	20240117	111600	143596475	2970	2970	2970	2970	0
496	20240117	111500	143596475	2970	2970	2970	2970	0
497	20240117	111400	143596475	2970	2970	2970	2970	0
498	20240117	111300	143596475	2970	2970	2970	2970	0
499	20240117	111200	143596475	2970	2970	2970	2970	0
500	20240117	111100	143596475	2970	2970	2970	2970	0
501	20240117	111000	143596475	2970	2970	2970	2970	0
502	20240117	110900	143596475	2970	2970	2970	2970	0
503	20240117	110800	143596475	2970	2965	2970	2965	100
504	20240117	110700	143299965	2960	2960	2960	2960	499
505	20240117	110600	141822925	2960	2960	2960	2960	1
506	20240117	110500	141819965	2960	2960	2960	2960	0
507	20240117	110400	141819965	2960	2960	2960	2960	0
508	20240117	110300	141819965	2960	2965	2965	2960	1119
509	20240117	110200	138507475	2970	2970	2970	2970	10
510	20240117	110100	138477775	2970	2970	2970	2970	0
511	20240117	110000	138477775	2970	2970	2970	2970	100
512	20240117	105900	138180775	2970	2970	2970	2970	0
513	20240117	105800	138180775	2970	2970	2970	2970	0
514	20240117	105700	138180775	2970	2970	2970	2970	0
515	20240117	105600	138180775	2970	2970	2970	2970	30
516	20240117	105500	138091675	2970	2970	2970	2970	0
517	20240117	105400	138091675	2970	2970	2970	2970	0
518	20240117	105300	138091675	2970	2970	2970	2970	0
519	20240117	105200	138091675	2970	2970	2970	2970	0
520	20240117	105100	138091675	2970	2970	2970	2970	0
521	20240117	105000	138091675	2970	2970	2970	2970	0
522	20240117	104900	138091675	2970	2970	2970	2970	4
523	20240117	104800	138079795	2955	2955	2955	2955	0
524	20240117	104700	138079795	2955	2955	2955	2955	0
525	20240117	104600	138079795	2955	2955	2955	2955	0
526	20240117	104500	138079795	2955	2955	2955	2955	0
527	20240117	104400	138079795	2955	2955	2955	2955	0
528	20240117	104300	138079795	2955	2955	2955	2955	0
529	20240117	104200	138079795	2955	2955	2955	2955	10
530	20240117	104100	138050245	2955	2955	2955	2955	0
531	20240117	104000	138050245	2955	2955	2955	2955	0
532	20240117	103900	138050245	2955	2960	2960	2955	168
533	20240117	103800	137553800	2965	2965	2965	2965	0
534	20240117	103700	137553800	2965	2965	2965	2965	1600
535	20240117	103600	132809800	2965	2965	2965	2965	0
536	20240117	103500	132809800	2965	2965	2965	2965	30
537	20240117	103400	132720850	2960	2960	2960	2960	0
538	20240117	103300	132720850	2960	2960	2960	2960	0
539	20240117	103200	132720850	2960	2960	2960	2960	305
540	20240117	103100	131818050	2960	2960	2960	2960	120
541	20240117	103000	131462850	2960	2960	2960	2960	64
542	20240117	102900	131273410	2960	2960	2960	2960	1
543	20240117	102800	131270450	2960	2960	2960	2960	0
544	20240117	102700	131270450	2960	2960	2960	2960	645
545	20240117	102600	129361250	2955	2955	2955	2955	15
546	20240117	102500	129316925	2950	2950	2950	2950	0
547	20240117	102400	129316925	2950	2950	2950	2950	140
548	20240117	102300	128903925	2950	2950	2950	2950	0
549	20240117	102200	128903925	2950	2950	2950	2950	0
550	20240117	102100	128903925	2950	2950	2950	2950	1
551	20240117	102000	128900975	2935	2935	2935	2935	190
552	20240117	101900	128343325	2935	2945	2945	2935	210
553	20240117	101800	127725865	2950	2950	2950	2950	0
554	20240117	101700	127725865	2950	2950	2950	2950	0
555	20240117	101600	127725865	2950	2950	2950	2950	0
556	20240117	101500	127725865	2950	2950	2950	2950	0
557	20240117	101400	127725865	2950	2950	2950	2950	63
558	20240117	101300	127540015	2935	2945	2950	2935	482
559	20240117	101200	126123000	2940	2940	2940	2940	251
560	20240117	101100	125385060	2935	2940	2940	2935	1910
561	20240117	101000	119770145	2935	2935	2935	2935	11
562	20240117	100900	119737860	2950	2950	2950	2950	0
563	20240117	100800	119737860	2950	2950	2950	2950	1
564	20240117	100700	119734910	2940	2940	2940	2940	709
565	20240117	100600	117650450	2945	2945	2945	2945	3176
566	20240117	100500	108297130	2950	2950	2950	2950	0
567	20240117	100400	108297130	2950	2950	2950	2950	0
568	20240117	100300	108297130	2950	2950	2950	2950	1023
569	20240117	100200	105279280	2970	2970	2970	2970	0
570	20240117	100100	105279280	2970	2970	2970	2970	0
571	20240117	100000	105279280	2970	2970	2970	2970	0
572	20240117	095900	105279280	2970	2970	2970	2970	0
573	20240117	095800	105279280	2970	2970	2970	2970	5
574	20240117	095700	105264430	2970	2970	2970	2970	10000
575	20240117	095600	75564430	2970	2970	2970	2970	0
576	20240117	095500	75564430	2970	2960	2970	2960	100
577	20240117	095400	75267980	2960	2960	2960	2960	170
578	20240117	095300	74764780	2970	2970	2970	2970	0
579	20240117	095200	74764780	2970	2970	2970	2970	0
580	20240117	095100	74764780	2970	2970	2970	2970	0
581	20240117	095000	74764780	2970	2970	2970	2970	0
582	20240117	094900	74764780	2970	2970	2970	2970	40
583	20240117	094800	74645980	2970	2970	2970	2970	0
584	20240117	094700	74645980	2970	2955	2970	2955	4470
585	20240117	094600	61397645	2955	2955	2955	2955	2
586	20240117	094500	61391735	2955	2955	2955	2955	70
587	20240117	094400	61184885	2950	2950	2950	2950	955
588	20240117	094300	58367635	2950	2950	2950	2950	1
589	20240117	094200	58364685	2950	2945	2950	2945	97
590	20240117	094100	58078685	2950	2950	2950	2950	0
591	20240117	094000	58078685	2950	2950	2950	2950	0
592	20240117	093900	58078685	2950	2950	2950	2950	0
593	20240117	093800	58078685	2950	2950	2950	2950	0
594	20240117	093700	58078685	2950	2950	2950	2950	0
595	20240117	093600	58078685	2950	2950	2950	2950	0
596	20240117	093500	58078685	2950	2950	2950	2950	0
597	20240117	093400	58078685	2950	2950	2950	2950	0
598	20240117	093300	58078685	2950	2950	2950	2950	0
599	20240117	093200	58078685	2950	2950	2950	2950	48
600	20240117	093100	57937085	2950	2950	2950	2950	0
601	20240117	093000	57937085	2950	2950	2950	2950	20
602	20240117	092900	57878085	2950	2950	2950	2950	20
603	20240117	092800	57819085	2940	2940	2940	2940	0
604	20240117	092700	57819085	2940	2940	2940	2940	300
605	20240117	092600	56937085	2950	2950	2950	2950	0
606	20240117	092500	56937085	2950	2950	2950	2950	20
607	20240117	092400	56878085	2940	2940	2940	2940	120
608	20240117	092300	56525285	2935	2935	2935	2935	0
609	20240117	092200	56525285	2935	2935	2935	2935	33
610	20240117	092100	56428430	2955	2945	2955	2935	5058
611	20240117	092000	41562230	2950	2950	2950	2950	255
612	20240117	091900	40809980	2950	2950	2950	2950	75
613	20240117	091800	40588730	2950	2955	2955	2950	70
614	20240117	091700	40382180	2955	2955	2955	2955	0
615	20240117	091600	40382180	2955	2970	2970	2955	1183
616	20240117	091500	36874385	2955	2970	2970	2955	509
617	20240117	091400	35370275	2950	2950	2950	2950	207
618	20240117	091300	34759625	2940	2940	2940	2940	0
619	20240117	091200	34759625	2940	2950	2950	2940	1344
620	20240117	091100	30807720	2950	2950	2950	2950	3
621	20240117	091000	30798870	2950	2950	2950	2950	31
622	20240117	090900	30707420	2945	2950	2950	2945	1378
623	20240117	090800	26649095	2950	2950	2950	2950	7
624	20240117	090700	26628445	2950	2955	2955	2950	3383
625	20240117	090600	16644695	2955	2965	2965	2955	706
626	20240117	090500	14555340	2965	2975	2975	2965	122
627	20240117	090400	14192620	2960	2960	2960	2960	12
628	20240117	090300	14157100	2975	2985	2985	2960	3445
629	20240117	090200	3923605	2985	2985	2985	2985	0
630	20240117	090100	3923605	2985	2985	2985	2980	526
631	20240117	090000	2355165	2985	2985	2985	2985	789