KissMeData/351320/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211900	190693980	2980	2980	2980	2980	361
3	20240112	211800	190693980	2980	2980	2980	2980	0
4	20240112	211700	190693980	2980	2980	2980	2980	0
5	20240112	211600	190693980	2980	2980	2980	2980	0
6	20240112	211500	190693980	2980	2980	2980	2980	0
7	20240112	211400	190693980	2980	2980	2980	2980	0
8	20240112	211300	190693980	2980	2980	2980	2980	0
9	20240112	211200	190693980	2980	2980	2980	2980	0
10	20240112	211100	190693980	2980	2980	2980	2980	0
11	20240112	211000	190693980	2980	2980	2980	2980	0
12	20240112	210900	190693980	2980	2980	2980	2980	0
13	20240112	210800	190693980	2980	2980	2980	2980	0
14	20240112	210700	190693980	2980	2980	2980	2980	0
15	20240112	210600	190693980	2980	2980	2980	2980	0
16	20240112	210500	190693980	2980	2980	2980	2980	0
17	20240112	210400	190693980	2980	2980	2980	2980	0
18	20240112	210300	190693980	2980	2980	2980	2980	0
19	20240112	210200	190693980	2980	2980	2980	2980	0
20	20240112	210100	190693980	2980	2980	2980	2980	0
21	20240112	210000	190693980	2980	2980	2980	2980	0
22	20240112	205900	190693980	2980	2980	2980	2980	0
23	20240112	205800	190693980	2980	2980	2980	2980	0
24	20240112	205700	190693980	2980	2980	2980	2980	0
25	20240112	205600	190693980	2980	2980	2980	2980	0
26	20240112	205500	190693980	2980	2980	2980	2980	0
27	20240112	205400	190693980	2980	2980	2980	2980	0
28	20240112	205300	190693980	2980	2980	2980	2980	0
29	20240112	205200	190693980	2980	2980	2980	2980	0
30	20240112	205100	190693980	2980	2980	2980	2980	0
31	20240112	205000	190693980	2980	2980	2980	2980	0
32	20240112	204900	190693980	2980	2980	2980	2980	361
33	20240112	204800	190693980	2980	2980	2980	2980	0
34	20240112	204700	190693980	2980	2980	2980	2980	0
35	20240112	204600	190693980	2980	2980	2980	2980	0
36	20240112	204500	190693980	2980	2980	2980	2980	0
37	20240112	204400	190693980	2980	2980	2980	2980	0
38	20240112	204300	190693980	2980	2980	2980	2980	0
39	20240112	204200	190693980	2980	2980	2980	2980	0
40	20240112	204100	190693980	2980	2980	2980	2980	0
41	20240112	204000	190693980	2980	2980	2980	2980	0
42	20240112	203900	190693980	2980	2980	2980	2980	0
43	20240112	203800	190693980	2980	2980	2980	2980	0
44	20240112	203700	190693980	2980	2980	2980	2980	0
45	20240112	203600	190693980	2980	2980	2980	2980	0
46	20240112	203500	190693980	2980	2980	2980	2980	0
47	20240112	203400	190693980	2980	2980	2980	2980	0
48	20240112	203300	190693980	2980	2980	2980	2980	0
49	20240112	203200	190693980	2980	2980	2980	2980	0
50	20240112	203100	190693980	2980	2980	2980	2980	0
51	20240112	203000	190693980	2980	2980	2980	2980	0
52	20240112	202900	190693980	2980	2980	2980	2980	0
53	20240112	202800	190693980	2980	2980	2980	2980	0
54	20240112	202700	190693980	2980	2980	2980	2980	0
55	20240112	202600	190693980	2980	2980	2980	2980	0
56	20240112	202500	190693980	2980	2980	2980	2980	0
57	20240112	202400	190693980	2980	2980	2980	2980	0
58	20240112	202300	190693980	2980	2980	2980	2980	0
59	20240112	202200	190693980	2980	2980	2980	2980	0
60	20240112	202100	190693980	2980	2980	2980	2980	0
61	20240112	202000	190693980	2980	2980	2980	2980	0
62	20240112	201900	190693980	2980	2980	2980	2980	361
63	20240112	201800	190693980	2980	2980	2980	2980	0
64	20240112	201700	190693980	2980	2980	2980	2980	0
65	20240112	201600	190693980	2980	2980	2980	2980	0
66	20240112	201500	190693980	2980	2980	2980	2980	0
67	20240112	201400	190693980	2980	2980	2980	2980	0
68	20240112	201300	190693980	2980	2980	2980	2980	0
69	20240112	201200	190693980	2980	2980	2980	2980	0
70	20240112	201100	190693980	2980	2980	2980	2980	0
71	20240112	201000	190693980	2980	2980	2980	2980	0
72	20240112	200900	190693980	2980	2980	2980	2980	0
73	20240112	200800	190693980	2980	2980	2980	2980	0
74	20240112	200700	190693980	2980	2980	2980	2980	0
75	20240112	200600	190693980	2980	2980	2980	2980	0
76	20240112	200500	190693980	2980	2980	2980	2980	0
77	20240112	200400	190693980	2980	2980	2980	2980	0
78	20240112	200300	190693980	2980	2980	2980	2980	0
79	20240112	200200	190693980	2980	2980	2980	2980	0
80	20240112	200100	190693980	2980	2980	2980	2980	0
81	20240112	200000	190693980	2980	2980	2980	2980	0
82	20240112	195900	190693980	2980	2980	2980	2980	0
83	20240112	195800	190693980	2980	2980	2980	2980	0
84	20240112	195700	190693980	2980	2980	2980	2980	0
85	20240112	195600	190693980	2980	2980	2980	2980	0
86	20240112	195500	190693980	2980	2980	2980	2980	0
87	20240112	195400	190693980	2980	2980	2980	2980	0
88	20240112	195300	190693980	2980	2980	2980	2980	0
89	20240112	195200	190693980	2980	2980	2980	2980	0
90	20240112	195100	190693980	2980	2980	2980	2980	0
91	20240112	195000	190693980	2980	2980	2980	2980	0
92	20240112	194900	190693980	2980	2980	2980	2980	361
93	20240112	194800	190693980	2980	2980	2980	2980	0
94	20240112	194700	190693980	2980	2980	2980	2980	0
95	20240112	194600	190693980	2980	2980	2980	2980	0
96	20240112	194500	190693980	2980	2980	2980	2980	0
97	20240112	194400	190693980	2980	2980	2980	2980	0
98	20240112	194300	190693980	2980	2980	2980	2980	0
99	20240112	194200	190693980	2980	2980	2980	2980	0
100	20240112	194100	190693980	2980	2980	2980	2980	0
101	20240112	194000	190693980	2980	2980	2980	2980	0
102	20240112	193900	190693980	2980	2980	2980	2980	0
103	20240112	193800	190693980	2980	2980	2980	2980	0
104	20240112	193700	190693980	2980	2980	2980	2980	0
105	20240112	193600	190693980	2980	2980	2980	2980	0
106	20240112	193500	190693980	2980	2980	2980	2980	0
107	20240112	193400	190693980	2980	2980	2980	2980	0
108	20240112	193300	190693980	2980	2980	2980	2980	0
109	20240112	193200	190693980	2980	2980	2980	2980	0
110	20240112	193100	190693980	2980	2980	2980	2980	0
111	20240112	193000	190693980	2980	2980	2980	2980	0
112	20240112	192900	190693980	2980	2980	2980	2980	0
113	20240112	192800	190693980	2980	2980	2980	2980	0
114	20240112	192700	190693980	2980	2980	2980	2980	0
115	20240112	192600	190693980	2980	2980	2980	2980	0
116	20240112	192500	190693980	2980	2980	2980	2980	0
117	20240112	192400	190693980	2980	2980	2980	2980	0
118	20240112	192300	190693980	2980	2980	2980	2980	0
119	20240112	192200	190693980	2980	2980	2980	2980	0
120	20240112	192100	190693980	2980	2980	2980	2980	0
121	20240112	192000	190693980	2980	2980	2980	2980	0
122	20240112	191900	190693980	2980	2980	2980	2980	361
123	20240112	191800	190693980	2980	2980	2980	2980	0
124	20240112	191700	190693980	2980	2980	2980	2980	0
125	20240112	191600	190693980	2980	2980	2980	2980	0
126	20240112	191500	190693980	2980	2980	2980	2980	0
127	20240112	191400	190693980	2980	2980	2980	2980	0
128	20240112	191300	190693980	2980	2980	2980	2980	0
129	20240112	191200	190693980	2980	2980	2980	2980	0
130	20240112	191100	190693980	2980	2980	2980	2980	0
131	20240112	191000	190693980	2980	2980	2980	2980	0
132	20240112	190900	190693980	2980	2980	2980	2980	0
133	20240112	190800	190693980	2980	2980	2980	2980	0
134	20240112	190700	190693980	2980	2980	2980	2980	0
135	20240112	190600	190693980	2980	2980	2980	2980	0
136	20240112	190500	190693980	2980	2980	2980	2980	0
137	20240112	190400	190693980	2980	2980	2980	2980	0
138	20240112	190300	190693980	2980	2980	2980	2980	0
139	20240112	190200	190693980	2980	2980	2980	2980	0
140	20240112	190100	190693980	2980	2980	2980	2980	0
141	20240112	190000	190693980	2980	2980	2980	2980	0
142	20240112	185900	190693980	2980	2980	2980	2980	0
143	20240112	185800	190693980	2980	2980	2980	2980	0
144	20240112	185700	190693980	2980	2980	2980	2980	0
145	20240112	185600	190693980	2980	2980	2980	2980	0
146	20240112	185500	190693980	2980	2980	2980	2980	0
147	20240112	185400	190693980	2980	2980	2980	2980	0
148	20240112	185300	190693980	2980	2980	2980	2980	0
149	20240112	185200	190693980	2980	2980	2980	2980	0
150	20240112	185100	190693980	2980	2980	2980	2980	0
151	20240112	185000	190693980	2980	2980	2980	2980	0
152	20240112	184900	190693980	2980	2980	2980	2980	361
153	20240112	184800	190693980	2980	2980	2980	2980	0
154	20240112	184700	190693980	2980	2980	2980	2980	0
155	20240112	184600	190693980	2980	2980	2980	2980	0
156	20240112	184500	190693980	2980	2980	2980	2980	0
157	20240112	184400	190693980	2980	2980	2980	2980	0
158	20240112	184300	190693980	2980	2980	2980	2980	0
159	20240112	184200	190693980	2980	2980	2980	2980	0
160	20240112	184100	190693980	2980	2980	2980	2980	0
161	20240112	184000	190693980	2980	2980	2980	2980	0
162	20240112	183900	190693980	2980	2980	2980	2980	0
163	20240112	183800	190693980	2980	2980	2980	2980	0
164	20240112	183700	190693980	2980	2980	2980	2980	0
165	20240112	183600	190693980	2980	2980	2980	2980	0
166	20240112	183500	190693980	2980	2980	2980	2980	0
167	20240112	183400	190693980	2980	2980	2980	2980	0
168	20240112	183300	190693980	2980	2980	2980	2980	0
169	20240112	183200	190693980	2980	2980	2980	2980	0
170	20240112	183100	190693980	2980	2980	2980	2980	0
171	20240112	183000	190693980	2980	2980	2980	2980	0
172	20240112	182900	190693980	2980	2980	2980	2980	0
173	20240112	182800	190693980	2980	2980	2980	2980	0
174	20240112	182700	190693980	2980	2980	2980	2980	0
175	20240112	182600	190693980	2980	2980	2980	2980	0
176	20240112	182500	190693980	2980	2980	2980	2980	0
177	20240112	182400	190693980	2980	2980	2980	2980	0
178	20240112	182300	190693980	2980	2980	2980	2980	0
179	20240112	182200	190693980	2980	2980	2980	2980	0
180	20240112	182100	190693980	2980	2980	2980	2980	0
181	20240112	182000	190693980	2980	2980	2980	2980	0
182	20240112	181900	190693980	2980	2980	2980	2980	361
183	20240112	181800	190693980	2980	2980	2980	2980	0
184	20240112	181700	190693980	2980	2980	2980	2980	0
185	20240112	181600	190693980	2980	2980	2980	2980	0
186	20240112	181500	190693980	2980	2980	2980	2980	0
187	20240112	181400	190693980	2980	2980	2980	2980	0
188	20240112	181300	190693980	2980	2980	2980	2980	0
189	20240112	181200	190693980	2980	2980	2980	2980	0
190	20240112	181100	190693980	2980	2980	2980	2980	0
191	20240112	181000	190693980	2980	2980	2980	2980	0
192	20240112	180900	190693980	2980	2980	2980	2980	0
193	20240112	180800	190693980	2980	2980	2980	2980	0
194	20240112	180700	190693980	2980	2980	2980	2980	0
195	20240112	180600	190693980	2980	2980	2980	2980	0
196	20240112	180500	190693980	2980	2980	2980	2980	0
197	20240112	180400	190693980	2980	2980	2980	2980	0
198	20240112	180300	190693980	2980	2980	2980	2980	0
199	20240112	180200	190693980	2980	2980	2980	2980	0
200	20240112	180100	190693980	2980	2980	2980	2980	0
201	20240112	180000	190693980	2980	2980	2980	2980	0
202	20240112	175900	190693980	2980	2980	2980	2980	0
203	20240112	175800	190693980	2980	2980	2980	2980	0
204	20240112	175700	190693980	2980	2980	2980	2980	0
205	20240112	175600	190693980	2980	2980	2980	2980	0
206	20240112	175500	190693980	2980	2980	2980	2980	0
207	20240112	175400	190693980	2980	2980	2980	2980	0
208	20240112	175300	190693980	2980	2980	2980	2980	0
209	20240112	175200	190693980	2980	2980	2980	2980	0
210	20240112	175100	190693980	2980	2980	2980	2980	0
211	20240112	175000	190693980	2980	2980	2980	2980	0
212	20240112	174900	190693980	2980	2980	2980	2980	361
213	20240112	174800	190693980	2980	2980	2980	2980	0
214	20240112	174700	190693980	2980	2980	2980	2980	0
215	20240112	174600	190693980	2980	2980	2980	2980	0
216	20240112	174500	190693980	2980	2980	2980	2980	0
217	20240112	174400	190693980	2980	2980	2980	2980	0
218	20240112	174300	190693980	2980	2980	2980	2980	0
219	20240112	174200	190693980	2980	2980	2980	2980	0
220	20240112	174100	190693980	2980	2980	2980	2980	0
221	20240112	174000	190693980	2980	2980	2980	2980	0
222	20240112	173900	190693980	2980	2980	2980	2980	0
223	20240112	173800	190693980	2980	2980	2980	2980	0
224	20240112	173700	190693980	2980	2980	2980	2980	0
225	20240112	173600	190693980	2980	2980	2980	2980	0
226	20240112	173500	190693980	2980	2980	2980	2980	0
227	20240112	173400	190693980	2980	2980	2980	2980	0
228	20240112	173300	190693980	2980	2980	2980	2980	0
229	20240112	173200	190693980	2980	2980	2980	2980	0
230	20240112	173100	190693980	2980	2980	2980	2980	0
231	20240112	173000	190693980	2980	2980	2980	2980	0
232	20240112	172900	190693980	2980	2980	2980	2980	0
233	20240112	172800	190693980	2980	2980	2980	2980	0
234	20240112	172700	190693980	2980	2980	2980	2980	0
235	20240112	172600	190693980	2980	2980	2980	2980	0
236	20240112	172500	190693980	2980	2980	2980	2980	0
237	20240112	172400	190693980	2980	2980	2980	2980	0
238	20240112	172300	190693980	2980	2980	2980	2980	0
239	20240112	172200	190693980	2980	2980	2980	2980	0
240	20240112	172100	190693980	2980	2980	2980	2980	0
241	20240112	172000	190693980	2980	2980	2980	2980	0
242	20240112	171900	190693980	2980	2980	2980	2980	361
243	20240112	171800	190693980	2980	2980	2980	2980	0
244	20240112	171700	190693980	2980	2980	2980	2980	0
245	20240112	171600	190693980	2980	2980	2980	2980	0
246	20240112	171500	190693980	2980	2980	2980	2980	0
247	20240112	171400	190693980	2980	2980	2980	2980	0
248	20240112	171300	190693980	2980	2980	2980	2980	0
249	20240112	171200	190693980	2980	2980	2980	2980	0
250	20240112	171100	190693980	2980	2980	2980	2980	0
251	20240112	171000	190693980	2980	2980	2980	2980	0
252	20240112	170900	190693980	2980	2980	2980	2980	0
253	20240112	170800	190693980	2980	2980	2980	2980	0
254	20240112	170700	190693980	2980	2980	2980	2980	0
255	20240112	170600	190693980	2980	2980	2980	2980	0
256	20240112	170500	190693980	2980	2980	2980	2980	0
257	20240112	170400	190693980	2980	2980	2980	2980	0
258	20240112	170300	190693980	2980	2980	2980	2980	0
259	20240112	170200	190693980	2980	2980	2980	2980	0
260	20240112	170100	190693980	2980	2980	2980	2980	0
261	20240112	170000	190693980	2980	2980	2980	2980	0
262	20240112	165900	190693980	2980	2980	2980	2980	0
263	20240112	165800	190693980	2980	2980	2980	2980	0
264	20240112	165700	190693980	2980	2980	2980	2980	0
265	20240112	165600	190693980	2980	2980	2980	2980	0
266	20240112	165500	190693980	2980	2980	2980	2980	0
267	20240112	165400	190693980	2980	2980	2980	2980	0
268	20240112	165300	190693980	2980	2980	2980	2980	0
269	20240112	165200	190693980	2980	2980	2980	2980	0
270	20240112	165100	190693980	2980	2980	2980	2980	0
271	20240112	165000	190693980	2980	2980	2980	2980	0
272	20240112	164900	190693980	2980	2980	2980	2980	361
273	20240112	164800	190693980	2980	2980	2980	2980	0
274	20240112	164700	190693980	2980	2980	2980	2980	0
275	20240112	164600	190693980	2980	2980	2980	2980	0
276	20240112	164500	190693980	2980	2980	2980	2980	0
277	20240112	164400	190693980	2980	2980	2980	2980	0
278	20240112	164300	190693980	2980	2980	2980	2980	0
279	20240112	164200	190693980	2980	2980	2980	2980	0
280	20240112	164100	190693980	2980	2980	2980	2980	0
281	20240112	164000	190693980	2980	2980	2980	2980	0
282	20240112	163900	190693980	2980	2980	2980	2980	0
283	20240112	163800	190693980	2980	2980	2980	2980	0
284	20240112	163700	190693980	2980	2980	2980	2980	0
285	20240112	163600	190693980	2980	2980	2980	2980	0
286	20240112	163500	190693980	2980	2980	2980	2980	0
287	20240112	163400	190693980	2980	2980	2980	2980	0
288	20240112	163300	190693980	2980	2980	2980	2980	0
289	20240112	163200	190693980	2980	2980	2980	2980	0
290	20240112	163100	190693980	2980	2980	2980	2980	0
291	20240112	163000	190693980	2980	2980	2980	2980	0
292	20240112	162900	190693980	2980	2980	2980	2980	0
293	20240112	162800	190693980	2980	2980	2980	2980	0
294	20240112	162700	190693980	2980	2980	2980	2980	0
295	20240112	162600	190693980	2980	2980	2980	2980	0
296	20240112	162500	190693980	2980	2980	2980	2980	0
297	20240112	162400	190693980	2980	2980	2980	2980	0
298	20240112	162300	190693980	2980	2980	2980	2980	0
299	20240112	162200	190693980	2980	2980	2980	2980	0
300	20240112	162100	190693980	2980	2980	2980	2980	0
301	20240112	162000	190693980	2980	2980	2980	2980	0
302	20240112	161900	190693980	2980	2980	2980	2980	361
303	20240112	161800	190693980	2980	2980	2980	2980	0
304	20240112	161700	190693980	2980	2980	2980	2980	0
305	20240112	161600	190693980	2980	2980	2980	2980	0
306	20240112	161500	190693980	2980	2980	2980	2980	0
307	20240112	161400	190693980	2980	2980	2980	2980	0
308	20240112	161300	190693980	2980	2980	2980	2980	0
309	20240112	161200	190693980	2980	2980	2980	2980	0
310	20240112	161100	190693980	2980	2980	2980	2980	0
311	20240112	161000	190693980	2980	2980	2980	2980	0
312	20240112	160900	190693980	2980	2980	2980	2980	0
313	20240112	160800	190693980	2980	2980	2980	2980	0
314	20240112	160700	190693980	2980	2980	2980	2980	0
315	20240112	160600	190693980	2980	2980	2980	2980	0
316	20240112	160500	190693980	2980	2980	2980	2980	0
317	20240112	160400	190693980	2980	2980	2980	2980	0
318	20240112	160300	190693980	2980	2980	2980	2980	0
319	20240112	160200	190693980	2980	2980	2980	2980	0
320	20240112	160100	190693980	2980	2980	2980	2980	0
321	20240112	160000	190693980	2980	2980	2980	2980	0
322	20240112	155900	190693980	2980	2980	2980	2980	0
323	20240112	155800	190693980	2980	2980	2980	2980	0
324	20240112	155700	190693980	2980	2980	2980	2980	0
325	20240112	155600	190693980	2980	2980	2980	2980	0
326	20240112	155500	190693980	2980	2980	2980	2980	0
327	20240112	155400	190693980	2980	2980	2980	2980	0
328	20240112	155300	190693980	2980	2980	2980	2980	0
329	20240112	155200	190693980	2980	2980	2980	2980	0
330	20240112	155100	190693980	2980	2980	2980	2980	0
331	20240112	155000	190693980	2980	2980	2980	2980	0
332	20240112	154900	190693980	2980	2980	2980	2980	361
333	20240112	154800	190693980	2980	2980	2980	2980	0
334	20240112	154700	190693980	2980	2980	2980	2980	0
335	20240112	154600	190693980	2980	2980	2980	2980	0
336	20240112	154500	190693980	2980	2980	2980	2980	0
337	20240112	154400	190693980	2980	2980	2980	2980	0
338	20240112	154300	190693980	2980	2980	2980	2980	0
339	20240112	154200	190693980	2980	2980	2980	2980	0
340	20240112	154100	190693980	2980	2980	2980	2980	0
341	20240112	154000	190693980	2980	2980	2980	2980	0
342	20240112	153900	190693980	2980	2980	2980	2980	0
343	20240112	153800	190693980	2980	2980	2980	2980	0
344	20240112	153700	190693980	2980	2980	2980	2980	0
345	20240112	153600	190693980	2980	2980	2980	2980	0
346	20240112	153500	190693980	2980	2980	2980	2980	0
347	20240112	153400	190693980	2980	2980	2980	2980	0
348	20240112	153300	190693980	2980	2980	2980	2980	0
349	20240112	153200	190693980	2980	2980	2980	2980	0
350	20240112	153100	190693980	2980	2980	2980	2980	0
351	20240112	153000	190693980	2980	2980	2980	2980	361
352	20240112	152900	189618200	2985	2985	2985	2985	0
353	20240112	152800	189618200	2985	2985	2985	2985	0
354	20240112	152700	189618200	2985	2985	2985	2985	0
355	20240112	152600	189618200	2985	2985	2985	2985	0
356	20240112	152500	189618200	2985	2985	2985	2985	0
357	20240112	152400	189618200	2985	2985	2985	2985	0
358	20240112	152300	189618200	2985	2985	2985	2985	0
359	20240112	152200	189618200	2985	2985	2985	2985	0
360	20240112	152100	189618200	2985	2985	2985	2985	0
361	20240112	152000	189618200	2985	2985	2985	2985	0
362	20240112	151900	189618200	2985	2985	2985	2985	0
363	20240112	151800	189618200	2985	2960	2985	2960	233
364	20240112	151700	188928470	2960	2970	2970	2960	112
365	20240112	151600	188596770	2960	2975	2975	2950	4578
366	20240112	151500	175059930	2990	2990	2990	2990	50
367	20240112	151400	174910430	2995	2995	2995	2995	0
368	20240112	151300	174910430	2995	2995	2995	2995	0
369	20240112	151200	174910430	2995	2995	2995	2995	0
370	20240112	151100	174910430	2995	2995	2995	2970	11
371	20240112	151000	174877610	2970	2985	2985	2970	30
372	20240112	150900	174788345	2995	2995	2995	2995	0
373	20240112	150800	174788345	2995	2995	2995	2995	0
374	20240112	150700	174788345	2995	2995	2995	2995	200
375	20240112	150600	174189345	2995	2995	2995	2995	0
376	20240112	150500	174189345	2995	2995	2995	2995	0
377	20240112	150400	174189345	2995	2995	2995	2995	0
378	20240112	150300	174189345	2995	2995	2995	2995	0
379	20240112	150200	174189345	2995	2995	2995	2995	0
380	20240112	150100	174189345	2995	2985	2995	2985	379
381	20240112	150000	173056140	2985	2985	2985	2985	163
382	20240112	145900	172569585	2985	2985	2985	2985	0
383	20240112	145800	172569585	2985	2980	2985	2980	9
384	20240112	145700	172542730	2985	2980	2985	2980	23
385	20240112	145600	172474095	2980	2980	2980	2980	0
386	20240112	145500	172474095	2980	2980	2980	2980	0
387	20240112	145400	172474095	2980	2980	2980	2980	0
388	20240112	145300	172474095	2980	2980	2980	2970	174
389	20240112	145200	171956970	2970	2975	2975	2970	122
390	20240112	145100	171594480	2970	2970	2970	2970	0
391	20240112	145000	171594480	2970	2970	2970	2970	0
392	20240112	144900	171594480	2970	2970	2970	2970	0
393	20240112	144800	171594480	2970	2970	2970	2970	0
394	20240112	144700	171594480	2970	2970	2970	2970	4
395	20240112	144600	171582600	2970	2970	2970	2970	0
396	20240112	144500	171582600	2970	2970	2970	2970	40
397	20240112	144400	171463800	2970	2970	2970	2970	30
398	20240112	144300	171374700	2970	2970	2970	2970	50
399	20240112	144200	171226200	2990	2990	2990	2990	0
400	20240112	144100	171226200	2990	2990	2990	2990	0
401	20240112	144000	171226200	2990	2990	2990	2990	0
402	20240112	143900	171226200	2990	2990	2990	2990	0
403	20240112	143800	171226200	2990	2970	2990	2970	84
404	20240112	143700	170976480	2995	2995	2995	2995	0
405	20240112	143600	170976480	2995	2995	2995	2995	0
406	20240112	143500	170976480	2995	2995	2995	2995	0
407	20240112	143400	170976480	2995	2990	2995	2970	61
408	20240112	143300	170794105	2995	2995	2995	2995	0
409	20240112	143200	170794105	2995	2995	2995	2995	0
410	20240112	143100	170794105	2995	2995	2995	2995	0
411	20240112	143000	170794105	2995	2995	2995	2995	0
412	20240112	142900	170794105	2995	2995	2995	2995	0
413	20240112	142800	170794105	2995	2995	2995	2995	0
414	20240112	142700	170794105	2995	2995	2995	2995	0
415	20240112	142600	170794105	2995	2995	2995	2995	0
416	20240112	142500	170794105	2995	2995	2995	2995	0
417	20240112	142400	170794105	2995	2995	2995	2995	0
418	20240112	142300	170794105	2995	2995	2995	2995	0
419	20240112	142200	170794105	2995	2995	2995	2995	255
420	20240112	142100	170030380	2995	2995	2995	2995	0
421	20240112	142000	170030380	2995	2995	2995	2995	0
422	20240112	141900	170030380	2995	2995	2995	2995	0
423	20240112	141800	170030380	2995	2995	2995	2995	0
424	20240112	141700	170030380	2995	2975	2995	2970	246
425	20240112	141600	169299155	2980	2980	2980	2980	0
426	20240112	141500	169299155	2980	2980	2980	2980	0
427	20240112	141400	169299155	2980	2980	2980	2980	0
428	20240112	141300	169299155	2980	2990	2990	2980	253
429	20240112	141200	168544480	2990	2990	2990	2990	0
430	20240112	141100	168544480	2990	2990	2990	2990	0
431	20240112	141000	168544480	2990	2990	2990	2990	0
432	20240112	140900	168544480	2990	3000	3000	2990	501
433	20240112	140800	167041490	2995	2995	2995	2995	0
434	20240112	140700	167041490	2995	2995	2995	2995	0
435	20240112	140600	167041490	2995	2995	2995	2995	0
436	20240112	140500	167041490	2995	2995	2995	2995	0
437	20240112	140400	167041490	2995	2995	2995	2995	0
438	20240112	140300	167041490	2995	2995	2995	2995	0
439	20240112	140200	167041490	2995	2995	2995	2995	0
440	20240112	140100	167041490	2995	2995	2995	2995	0
441	20240112	140000	167041490	2995	2995	2995	2995	0
442	20240112	135900	167041490	2995	2995	2995	2995	786
443	20240112	135800	164687420	2990	2995	2995	2990	23
444	20240112	135700	164618590	3015	3015	3015	3015	0
445	20240112	135600	164618590	3015	3015	3015	3015	0
446	20240112	135500	164618590	3015	3015	3015	3015	0
447	20240112	135400	164618590	3015	3015	3015	3015	0
448	20240112	135300	164618590	3015	3015	3015	3015	0
449	20240112	135200	164618590	3015	3015	3015	3015	0
450	20240112	135100	164618590	3015	3015	3015	3015	9
451	20240112	135000	164591455	2995	2995	2995	2995	0
452	20240112	134900	164591455	2995	2995	2995	2995	0
453	20240112	134800	164591455	2995	2995	2995	2995	0
454	20240112	134700	164591455	2995	2995	2995	2995	0
455	20240112	134600	164591455	2995	2995	2995	2995	0
456	20240112	134500	164591455	2995	2995	2995	2995	0
457	20240112	134400	164591455	2995	2995	2995	2995	0
458	20240112	134300	164591455	2995	2995	2995	2995	0
459	20240112	134200	164591455	2995	2995	2995	2995	153
460	20240112	134100	164133220	3000	3000	3000	3000	98
461	20240112	134000	163839220	3005	3005	3005	3005	0
462	20240112	133900	163839220	3005	3005	3005	3005	0
463	20240112	133800	163839220	3005	3015	3015	3005	4
464	20240112	133700	163827190	3005	3005	3005	3005	0
465	20240112	133600	163827190	3005	3005	3005	3005	0
466	20240112	133500	163827190	3005	3005	3005	3005	30
467	20240112	133400	163737040	3010	3010	3010	3010	449
468	20240112	133300	162385550	3015	3015	3015	3015	0
469	20240112	133200	162385550	3015	3015	3015	3015	0
470	20240112	133100	162385550	3015	3015	3015	3015	0
471	20240112	133000	162385550	3015	3015	3015	3015	0
472	20240112	132900	162385550	3015	3020	3020	3015	1384
473	20240112	132800	158212280	3025	3025	3025	3025	0
474	20240112	132700	158212280	3025	3025	3025	3025	6
475	20240112	132600	158194130	3025	3025	3025	3025	0
476	20240112	132500	158194130	3025	3025	3025	3025	430
477	20240112	132400	156893380	3025	3025	3025	3025	0
478	20240112	132300	156893380	3025	3025	3025	3025	0
479	20240112	132200	156893380	3025	3025	3025	3025	0
480	20240112	132100	156893380	3025	3025	3025	3025	18
481	20240112	132000	156838930	3030	3030	3030	3030	0
482	20240112	131900	156838930	3030	3030	3030	3030	10
483	20240112	131800	156808630	3030	3030	3030	3030	100
484	20240112	131700	156505630	3040	3040	3040	3040	0
485	20240112	131600	156505630	3040	3040	3040	3040	0
486	20240112	131500	156505630	3040	3040	3040	3040	2
487	20240112	131400	156499550	3040	3040	3040	3040	1
488	20240112	131300	156496510	3030	3030	3030	3030	0
489	20240112	131200	156496510	3030	3030	3030	3030	0
490	20240112	131100	156496510	3030	3030	3030	3030	0
491	20240112	131000	156496510	3030	3030	3030	3030	3
492	20240112	130900	156487420	3035	3035	3035	3035	418
493	20240112	130800	155218790	3040	3040	3040	3040	0
494	20240112	130700	155218790	3040	3040	3040	3040	0
495	20240112	130600	155218790	3040	3040	3040	3040	337
496	20240112	130500	154194310	3040	3040	3040	3040	19
497	20240112	130400	154136550	3040	3040	3040	3040	0
498	20240112	130300	154136550	3040	3040	3040	3040	0
499	20240112	130200	154136550	3040	3060	3060	3040	356
500	20240112	130100	153054030	3060	3060	3060	3060	0
501	20240112	130000	153054030	3060	3060	3060	3060	41
502	20240112	125900	152928570	3060	3060	3060	3060	0
503	20240112	125800	152928570	3060	3055	3060	3055	58
504	20240112	125700	152751200	3040	3040	3040	3040	0
505	20240112	125600	152751200	3040	3040	3040	3040	7
506	20240112	125500	152729920	3050	3055	3055	3050	72
507	20240112	125400	152510195	3055	3055	3055	3050	400
508	20240112	125300	151290095	3050	3050	3050	3050	0
509	20240112	125200	151290095	3050	3050	3050	3050	0
510	20240112	125100	151290095	3050	3050	3050	3050	0
511	20240112	125000	151290095	3050	3050	3050	3050	0
512	20240112	124900	151290095	3050	3050	3050	3050	0
513	20240112	124800	151290095	3050	3050	3050	3050	0
514	20240112	124700	151290095	3050	3050	3050	3050	0
515	20240112	124600	151290095	3050	3050	3050	3050	0
516	20240112	124500	151290095	3050	3050	3050	3050	0
517	20240112	124400	151290095	3050	3050	3050	3050	0
518	20240112	124300	151290095	3050	3050	3050	3050	0
519	20240112	124200	151290095	3050	3050	3050	3050	1
520	20240112	124100	151287045	3055	3055	3055	3055	0
521	20240112	124000	151287045	3055	3055	3055	3055	0
522	20240112	123900	151287045	3055	3055	3055	3055	0
523	20240112	123800	151287045	3055	3055	3055	3055	0
524	20240112	123700	151287045	3055	3055	3055	3055	0
525	20240112	123600	151287045	3055	3055	3055	3055	0
526	20240112	123500	151287045	3055	3055	3055	3055	0
527	20240112	123400	151287045	3055	3055	3055	3055	0
528	20240112	123300	151287045	3055	3055	3055	3055	0
529	20240112	123200	151287045	3055	3050	3055	3050	15
530	20240112	123100	151241245	3050	3050	3050	3050	0
531	20240112	123000	151241245	3050	3050	3050	3050	0
532	20240112	122900	151241245	3050	3050	3050	3050	0
533	20240112	122800	151241245	3050	3050	3050	3050	50
534	20240112	122700	151088745	3070	3070	3070	3070	0
535	20240112	122600	151088745	3070	3070	3070	3070	0
536	20240112	122500	151088745	3070	3070	3070	3070	0
537	20240112	122400	151088745	3070	3070	3070	3070	0
538	20240112	122300	151088745	3070	3070	3070	3070	0
539	20240112	122200	151088745	3070	3070	3070	3070	0
540	20240112	122100	151088745	3070	3070	3070	3070	0
541	20240112	122000	151088745	3070	3070	3070	3070	0
542	20240112	121900	151088745	3070	3070	3070	3070	0
543	20240112	121800	151088745	3070	3070	3070	3070	0
544	20240112	121700	151088745	3070	3070	3070	3070	0
545	20240112	121600	151088745	3070	3060	3070	3060	100
546	20240112	121500	150782405	3060	3060	3060	3060	10
547	20240112	121400	150751805	3040	3075	3075	3035	950
548	20240112	121300	147863830	3080	3080	3080	3080	0
549	20240112	121200	147863830	3080	3080	3080	3080	0
550	20240112	121100	147863830	3080	3080	3080	3080	0
551	20240112	121000	147863830	3080	3080	3080	3080	0
552	20240112	120900	147863830	3080	3080	3080	3080	3
553	20240112	120800	147854590	3080	3075	3080	3075	47
554	20240112	120700	147709855	3075	3075	3075	3075	0
555	20240112	120600	147709855	3075	3075	3075	3075	58
556	20240112	120500	147531505	3080	3080	3080	3080	0
557	20240112	120400	147531505	3080	3075	3080	3075	15
558	20240112	120300	147485370	3075	3075	3075	3075	0
559	20240112	120200	147485370	3075	3075	3075	3075	0
560	20240112	120100	147485370	3075	3075	3075	3075	0
561	20240112	120000	147485370	3075	3050	3075	3050	27
562	20240112	115900	147402995	3050	3050	3050	3050	1
563	20240112	115800	147399945	3070	3070	3070	3070	0
564	20240112	115700	147399945	3070	3070	3070	3070	0
565	20240112	115600	147399945	3070	3070	3070	3070	0
566	20240112	115500	147399945	3070	3070	3070	3070	2280
567	20240112	115400	140400345	3070	3070	3070	3070	0
568	20240112	115300	140400345	3070	3070	3070	3070	0
569	20240112	115200	140400345	3070	3070	3070	3070	0
570	20240112	115100	140400345	3070	3070	3070	3070	326
571	20240112	115000	139399525	3070	3070	3070	3070	114
572	20240112	114900	139049545	3075	3075	3075	3075	0
573	20240112	114800	139049545	3075	3075	3075	3075	0
574	20240112	114700	139049545	3075	3075	3075	3075	0
575	20240112	114600	139049545	3075	3075	3075	3075	0
576	20240112	114500	139049545	3075	3075	3075	3075	0
577	20240112	114400	139049545	3075	3075	3075	3075	0
578	20240112	114300	139049545	3075	3075	3075	3075	0
579	20240112	114200	139049545	3075	3075	3075	3075	1
580	20240112	114100	139046470	3075	3075	3075	3075	0
581	20240112	114000	139046470	3075	3075	3075	3075	0
582	20240112	113900	139046470	3075	3075	3075	3075	0
583	20240112	113800	139046470	3075	3075	3075	3075	0
584	20240112	113700	139046470	3075	3075	3075	3075	1
585	20240112	113600	139043395	3050	3050	3050	3050	0
586	20240112	113500	139043395	3050	3070	3070	3050	18
587	20240112	113400	138988155	3085	3085	3085	3085	2
588	20240112	113300	138981985	3100	3040	3100	3040	5000
589	20240112	113200	123505280	3045	3045	3045	3045	0
590	20240112	113100	123505280	3045	3045	3045	3045	0
591	20240112	113000	123505280	3045	3045	3045	3045	0
592	20240112	112900	123505280	3045	3045	3045	3045	0
593	20240112	112800	123505280	3045	3045	3045	3045	0
594	20240112	112700	123505280	3045	3045	3045	3045	0
595	20240112	112600	123505280	3045	3045	3045	3045	0
596	20240112	112500	123505280	3045	3045	3045	3045	0
597	20240112	112400	123505280	3045	3045	3045	3045	328
598	20240112	112300	122506520	3045	3045	3045	3045	0
599	20240112	112200	122506520	3045	3045	3045	3045	0
600	20240112	112100	122506520	3045	3045	3045	3045	0
601	20240112	112000	122506520	3045	3045	3045	3045	18
602	20240112	111900	122451710	3045	3045	3045	3045	0
603	20240112	111800	122451710	3045	3045	3045	3045	0
604	20240112	111700	122451710	3045	3045	3045	3045	0
605	20240112	111600	122451710	3045	3045	3045	3045	80
606	20240112	111500	122208110	3045	3045	3045	3045	25
607	20240112	111400	122131985	3045	3045	3045	3045	0
608	20240112	111300	122131985	3045	3045	3045	3045	0
609	20240112	111200	122131985	3045	3055	3055	3045	50
610	20240112	111100	121979305	3075	3075	3075	3075	0
611	20240112	111000	121979305	3075	3060	3075	3055	45
612	20240112	110900	121841595	3060	3060	3060	3060	1
613	20240112	110800	121838535	3080	3080	3080	3080	0
614	20240112	110700	121838535	3080	3080	3080	3080	0
615	20240112	110600	121838535	3080	3080	3080	3080	0
616	20240112	110500	121838535	3080	3075	3080	3075	201
617	20240112	110400	121219990	3055	3055	3055	3055	0
618	20240112	110300	121219990	3055	3055	3055	3055	17
619	20240112	110200	121168055	3055	3055	3055	3055	13
620	20240112	110100	121128340	3055	3060	3060	3055	362
621	20240112	110000	120021820	3080	3080	3080	3080	0
622	20240112	105900	120021820	3080	3080	3080	3080	0
623	20240112	105800	120021820	3080	3075	3080	3075	22
624	20240112	105700	119954165	3075	3075	3075	3075	1
625	20240112	105600	119951090	3055	3055	3055	3055	1
626	20240112	105500	119948035	3080	3080	3080	3080	0
627	20240112	105400	119948035	3080	3080	3080	3080	0
628	20240112	105300	119948035	3080	3055	3080	3055	11
629	20240112	105200	119914380	3055	3060	3060	3055	100
630	20240112	105100	119608685	3080	3080	3080	3080	0
631	20240112	105000	119608685	3080	3080	3080	3080	0
632	20240112	104900	119608685	3080	3080	3080	3080	0
633	20240112	104800	119608685	3080	3080	3080	3080	0
634	20240112	104700	119608685	3080	3080	3080	3080	0
635	20240112	104600	119608685	3080	3080	3080	3080	0
636	20240112	104500	119608685	3080	3080	3080	3080	0
637	20240112	104400	119608685	3080	3080	3080	3080	0
638	20240112	104300	119608685	3080	3080	3080	3080	37
639	20240112	104200	119494725	3085	3085	3085	3085	1
640	20240112	104100	119491640	3085	3085	3085	3085	9
641	20240112	104000	119463875	3085	3085	3085	3085	3
642	20240112	103900	119454620	3080	3080	3080	3080	26
643	20240112	103800	119374540	3085	3080	3085	3080	171
644	20240112	103700	118847855	3085	3080	3085	3080	117
645	20240112	103600	118487295	3080	3080	3080	3080	226
646	20240112	103500	117791215	3085	3085	3085	3085	0
647	20240112	103400	117791215	3085	3085	3085	3085	0
648	20240112	103300	117791215	3085	3085	3085	3085	0
649	20240112	103200	117791215	3085	3085	3085	3085	0
650	20240112	103100	117791215	3085	3085	3085	3085	0
651	20240112	103000	117791215	3085	3085	3085	3085	0
652	20240112	102900	117791215	3085	3085	3085	3085	0
653	20240112	102800	117791215	3085	3085	3085	3085	0
654	20240112	102700	117791215	3085	3080	3085	3080	20
655	20240112	102600	117729610	3080	3080	3080	3080	0
656	20240112	102500	117729610	3080	3080	3080	3080	2
657	20240112	102400	117723450	3050	3050	3050	3050	0
658	20240112	102300	117723450	3050	3080	3085	3050	413
659	20240112	102200	116449960	3080	3075	3080	3075	3
660	20240112	102100	116440730	3050	3050	3050	3050	0
661	20240112	102000	116440730	3050	3050	3050	3050	500
662	20240112	101900	114915730	3075	3075	3075	3075	1
663	20240112	101800	114912655	3050	3050	3050	3050	0
664	20240112	101700	114912655	3050	3050	3050	3050	0
665	20240112	101600	114912655	3050	3050	3050	3050	0
666	20240112	101500	114912655	3050	3050	3050	3050	0
667	20240112	101400	114912655	3050	3050	3050	3050	0
668	20240112	101300	114912655	3050	3050	3050	3050	301
669	20240112	101200	113994605	3050	3050	3050	3050	0
670	20240112	101100	113994605	3050	3050	3050	3050	31
671	20240112	101000	113900055	3045	3045	3045	3045	0
672	20240112	100900	113900055	3045	3075	3075	3045	92
673	20240112	100800	113618345	3085	3075	3085	3075	11
674	20240112	100700	113584455	3070	3075	3075	3070	8
675	20240112	100600	113559875	3075	3075	3075	3075	46
676	20240112	100500	113418425	3075	3075	3075	3075	0
677	20240112	100400	113418425	3075	3075	3075	3075	0
678	20240112	100300	113418425	3075	3075	3075	3075	27
679	20240112	100200	113335400	3080	3080	3080	3080	0
680	20240112	100100	113335400	3080	3080	3080	3080	2
681	20240112	100000	113329240	3085	3080	3085	3075	719
682	20240112	095900	111114705	3080	3080	3080	3080	1
683	20240112	095800	111111625	3080	3080	3080	3080	1
684	20240112	095700	111108545	3035	3080	3080	3035	23
685	20240112	095600	111038510	3085	3075	3085	3075	301
686	20240112	095500	110112425	3085	3085	3085	3085	0
687	20240112	095400	110112425	3085	3070	3085	3070	671
688	20240112	095300	108052440	3070	3055	3070	3050	844
689	20240112	095200	105474015	3055	3055	3055	3055	1
690	20240112	095100	105470960	3055	3035	3055	3035	2651
691	20240112	095000	97425155	3035	3070	3070	3030	423
692	20240112	094900	96140340	3045	3050	3050	3045	138
693	20240112	094800	95720095	3045	3080	3080	3045	196
694	20240112	094700	95122360	3055	3065	3065	3055	284
695	20240112	094600	94252450	3070	3095	3095	3070	794
696	20240112	094500	91795920	3080	3090	3170	3080	1412
697	20240112	094400	87374430	3090	3110	3130	3090	1933
698	20240112	094300	81369905	3115	3085	3115	3085	953
699	20240112	094200	78415405	3085	3070	3085	3070	400
700	20240112	094100	77184070	3100	3055	3100	3055	1427
701	20240112	094000	72797165	3070	3065	3085	3020	1616
702	20240112	093900	67821995	3070	3070	3070	3065	127
703	20240112	093800	67432110	3075	3045	3075	3025	1291
704	20240112	093700	63482150	3060	3060	3065	3060	115
705	20240112	093600	63129875	3065	3030	3065	3030	200
706	20240112	093500	62518465	3025	3025	3025	3025	0
707	20240112	093400	62518465	3025	3025	3025	3025	0
708	20240112	093300	62518465	3025	3025	3025	3025	1
709	20240112	093200	62515440	3010	3010	3010	3010	0
710	20240112	093100	62515440	3010	3010	3010	3010	0
711	20240112	093000	62515440	3010	3010	3010	3010	0
712	20240112	092900	62515440	3010	3010	3010	3010	0
713	20240112	092800	62515440	3010	3010	3010	3010	52
714	20240112	092700	62358920	3010	3010	3010	3010	5
715	20240112	092600	62343870	3010	3010	3010	3010	0
716	20240112	092500	62343870	3010	3010	3010	3010	0
717	20240112	092400	62343870	3010	3010	3010	3010	1
718	20240112	092300	62340860	3065	3030	3065	3030	4500
719	20240112	092200	48562470	3030	3030	3030	3030	0
720	20240112	092100	48562470	3030	3030	3030	3030	0
721	20240112	092000	48562470	3030	3030	3030	3030	4
722	20240112	091900	48550350	3030	3030	3030	3030	0
723	20240112	091800	48550350	3030	3030	3030	3030	0
724	20240112	091700	48550350	3030	3030	3030	3030	0
725	20240112	091600	48550350	3030	3035	3035	3030	900
726	20240112	091500	45819350	2995	3010	3010	2995	1457
727	20240112	091400	41451320	2995	3035	3035	2995	336
728	20240112	091300	40433845	3040	3040	3045	3040	1313
729	20240112	091200	36440760	3045	3025	3045	3025	2000
730	20240112	091100	30364100	3020	3015	3025	3010	785
731	20240112	091000	27991835	3005	3015	3020	3005	372
732	20240112	090900	26873160	3015	3015	3015	3015	1
733	20240112	090800	26870145	2990	2990	2990	2990	4362
734	20240112	090700	13827765	2990	2990	2990	2990	0
735	20240112	090600	13827765	2990	2985	2990	2985	124
736	20240112	090500	13457255	2990	2990	2990	2990	101
737	20240112	090400	13155265	2990	2990	2990	2990	932
738	20240112	090300	10368585	3015	3015	3015	3015	0
739	20240112	090200	10368585	3015	3015	3015	3015	0
740	20240112	090100	10368585	3015	3015	3015	3015	12
741	20240112	090000	10332405	3015	3015	3015	3015	3327