KissMeData/332570/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	211600	322793715	2990	2990	2990	2990	11117
3	20240110	211500	322793715	2990	2990	2990	2990	0
4	20240110	211400	322793715	2990	2990	2990	2990	0
5	20240110	211300	322793715	2990	2990	2990	2990	0
6	20240110	211200	322793715	2990	2990	2990	2990	0
7	20240110	211100	322793715	2990	2990	2990	2990	0
8	20240110	211000	322793715	2990	2990	2990	2990	0
9	20240110	210900	322793715	2990	2990	2990	2990	0
10	20240110	210800	322793715	2990	2990	2990	2990	0
11	20240110	210700	322793715	2990	2990	2990	2990	0
12	20240110	210600	322793715	2990	2990	2990	2990	0
13	20240110	210500	322793715	2990	2990	2990	2990	0
14	20240110	210400	322793715	2990	2990	2990	2990	0
15	20240110	210300	322793715	2990	2990	2990	2990	0
16	20240110	210200	322793715	2990	2990	2990	2990	0
17	20240110	210100	322793715	2990	2990	2990	2990	0
18	20240110	210000	322793715	2990	2990	2990	2990	0
19	20240110	205900	322793715	2990	2990	2990	2990	0
20	20240110	205800	322793715	2990	2990	2990	2990	0
21	20240110	205700	322793715	2990	2990	2990	2990	0
22	20240110	205600	322793715	2990	2990	2990	2990	0
23	20240110	205500	322793715	2990	2990	2990	2990	0
24	20240110	205400	322793715	2990	2990	2990	2990	0
25	20240110	205300	322793715	2990	2990	2990	2990	0
26	20240110	205200	322793715	2990	2990	2990	2990	0
27	20240110	205100	322793715	2990	2990	2990	2990	0
28	20240110	205000	322793715	2990	2990	2990	2990	0
29	20240110	204900	322793715	2990	2990	2990	2990	0
30	20240110	204800	322793715	2990	2990	2990	2990	0
31	20240110	204700	322793715	2990	2990	2990	2990	0
32	20240110	204600	322793715	2990	2990	2990	2990	11117
33	20240110	204500	322793715	2990	2990	2990	2990	0
34	20240110	204400	322793715	2990	2990	2990	2990	0
35	20240110	204300	322793715	2990	2990	2990	2990	0
36	20240110	204200	322793715	2990	2990	2990	2990	0
37	20240110	204100	322793715	2990	2990	2990	2990	0
38	20240110	204000	322793715	2990	2990	2990	2990	0
39	20240110	203900	322793715	2990	2990	2990	2990	0
40	20240110	203800	322793715	2990	2990	2990	2990	0
41	20240110	203700	322793715	2990	2990	2990	2990	0
42	20240110	203600	322793715	2990	2990	2990	2990	0
43	20240110	203500	322793715	2990	2990	2990	2990	0
44	20240110	203400	322793715	2990	2990	2990	2990	0
45	20240110	203300	322793715	2990	2990	2990	2990	0
46	20240110	203200	322793715	2990	2990	2990	2990	0
47	20240110	203100	322793715	2990	2990	2990	2990	0
48	20240110	203000	322793715	2990	2990	2990	2990	0
49	20240110	202900	322793715	2990	2990	2990	2990	0
50	20240110	202800	322793715	2990	2990	2990	2990	0
51	20240110	202700	322793715	2990	2990	2990	2990	0
52	20240110	202600	322793715	2990	2990	2990	2990	0
53	20240110	202500	322793715	2990	2990	2990	2990	0
54	20240110	202400	322793715	2990	2990	2990	2990	0
55	20240110	202300	322793715	2990	2990	2990	2990	0
56	20240110	202200	322793715	2990	2990	2990	2990	0
57	20240110	202100	322793715	2990	2990	2990	2990	0
58	20240110	202000	322793715	2990	2990	2990	2990	0
59	20240110	201900	322793715	2990	2990	2990	2990	0
60	20240110	201800	322793715	2990	2990	2990	2990	0
61	20240110	201700	322793715	2990	2990	2990	2990	0
62	20240110	201600	322793715	2990	2990	2990	2990	11117
63	20240110	201500	322793715	2990	2990	2990	2990	0
64	20240110	201400	322793715	2990	2990	2990	2990	0
65	20240110	201300	322793715	2990	2990	2990	2990	0
66	20240110	201200	322793715	2990	2990	2990	2990	0
67	20240110	201100	322793715	2990	2990	2990	2990	0
68	20240110	201000	322793715	2990	2990	2990	2990	0
69	20240110	200900	322793715	2990	2990	2990	2990	0
70	20240110	200800	322793715	2990	2990	2990	2990	0
71	20240110	200700	322793715	2990	2990	2990	2990	0
72	20240110	200600	322793715	2990	2990	2990	2990	0
73	20240110	200500	322793715	2990	2990	2990	2990	0
74	20240110	200400	322793715	2990	2990	2990	2990	0
75	20240110	200300	322793715	2990	2990	2990	2990	0
76	20240110	200200	322793715	2990	2990	2990	2990	0
77	20240110	200100	322793715	2990	2990	2990	2990	0
78	20240110	200000	322793715	2990	2990	2990	2990	0
79	20240110	195900	322793715	2990	2990	2990	2990	0
80	20240110	195800	322793715	2990	2990	2990	2990	0
81	20240110	195700	322793715	2990	2990	2990	2990	0
82	20240110	195600	322793715	2990	2990	2990	2990	0
83	20240110	195500	322793715	2990	2990	2990	2990	0
84	20240110	195400	322793715	2990	2990	2990	2990	0
85	20240110	195300	322793715	2990	2990	2990	2990	0
86	20240110	195200	322793715	2990	2990	2990	2990	0
87	20240110	195100	322793715	2990	2990	2990	2990	0
88	20240110	195000	322793715	2990	2990	2990	2990	0
89	20240110	194900	322793715	2990	2990	2990	2990	0
90	20240110	194800	322793715	2990	2990	2990	2990	0
91	20240110	194700	322793715	2990	2990	2990	2990	0
92	20240110	194600	322793715	2990	2990	2990	2990	11117
93	20240110	194500	322793715	2990	2990	2990	2990	0
94	20240110	194400	322793715	2990	2990	2990	2990	0
95	20240110	194300	322793715	2990	2990	2990	2990	0
96	20240110	194200	322793715	2990	2990	2990	2990	0
97	20240110	194100	322793715	2990	2990	2990	2990	0
98	20240110	194000	322793715	2990	2990	2990	2990	0
99	20240110	193900	322793715	2990	2990	2990	2990	0
100	20240110	193800	322793715	2990	2990	2990	2990	0
101	20240110	193700	322793715	2990	2990	2990	2990	0
102	20240110	193600	322793715	2990	2990	2990	2990	0
103	20240110	193500	322793715	2990	2990	2990	2990	0
104	20240110	193400	322793715	2990	2990	2990	2990	0
105	20240110	193300	322793715	2990	2990	2990	2990	0
106	20240110	193200	322793715	2990	2990	2990	2990	0
107	20240110	193100	322793715	2990	2990	2990	2990	0
108	20240110	193000	322793715	2990	2990	2990	2990	0
109	20240110	192900	322793715	2990	2990	2990	2990	0
110	20240110	192800	322793715	2990	2990	2990	2990	0
111	20240110	192700	322793715	2990	2990	2990	2990	0
112	20240110	192600	322793715	2990	2990	2990	2990	0
113	20240110	192500	322793715	2990	2990	2990	2990	0
114	20240110	192400	322793715	2990	2990	2990	2990	0
115	20240110	192300	322793715	2990	2990	2990	2990	0
116	20240110	192200	322793715	2990	2990	2990	2990	0
117	20240110	192100	322793715	2990	2990	2990	2990	0
118	20240110	192000	322793715	2990	2990	2990	2990	0
119	20240110	191900	322793715	2990	2990	2990	2990	0
120	20240110	191800	322793715	2990	2990	2990	2990	0
121	20240110	191700	322793715	2990	2990	2990	2990	0
122	20240110	191600	322793715	2990	2990	2990	2990	11117
123	20240110	191500	322793715	2990	2990	2990	2990	0
124	20240110	191400	322793715	2990	2990	2990	2990	0
125	20240110	191300	322793715	2990	2990	2990	2990	0
126	20240110	191200	322793715	2990	2990	2990	2990	0
127	20240110	191100	322793715	2990	2990	2990	2990	0
128	20240110	191000	322793715	2990	2990	2990	2990	0
129	20240110	190900	322793715	2990	2990	2990	2990	0
130	20240110	190800	322793715	2990	2990	2990	2990	0
131	20240110	190700	322793715	2990	2990	2990	2990	0
132	20240110	190600	322793715	2990	2990	2990	2990	0
133	20240110	190500	322793715	2990	2990	2990	2990	0
134	20240110	190400	322793715	2990	2990	2990	2990	0
135	20240110	190300	322793715	2990	2990	2990	2990	0
136	20240110	190200	322793715	2990	2990	2990	2990	0
137	20240110	190100	322793715	2990	2990	2990	2990	0
138	20240110	190000	322793715	2990	2990	2990	2990	0
139	20240110	185900	322793715	2990	2990	2990	2990	0
140	20240110	185800	322793715	2990	2990	2990	2990	0
141	20240110	185700	322793715	2990	2990	2990	2990	0
142	20240110	185600	322793715	2990	2990	2990	2990	0
143	20240110	185500	322793715	2990	2990	2990	2990	0
144	20240110	185400	322793715	2990	2990	2990	2990	0
145	20240110	185300	322793715	2990	2990	2990	2990	0
146	20240110	185200	322793715	2990	2990	2990	2990	0
147	20240110	185100	322793715	2990	2990	2990	2990	0
148	20240110	185000	322793715	2990	2990	2990	2990	0
149	20240110	184900	322793715	2990	2990	2990	2990	0
150	20240110	184800	322793715	2990	2990	2990	2990	0
151	20240110	184700	322793715	2990	2990	2990	2990	0
152	20240110	184600	322793715	2990	2990	2990	2990	11117
153	20240110	184500	322793715	2990	2990	2990	2990	0
154	20240110	184400	322793715	2990	2990	2990	2990	0
155	20240110	184300	322793715	2990	2990	2990	2990	0
156	20240110	184200	322793715	2990	2990	2990	2990	0
157	20240110	184100	322793715	2990	2990	2990	2990	0
158	20240110	184000	322793715	2990	2990	2990	2990	0
159	20240110	183900	322793715	2990	2990	2990	2990	0
160	20240110	183800	322793715	2990	2990	2990	2990	0
161	20240110	183700	322793715	2990	2990	2990	2990	0
162	20240110	183600	322793715	2990	2990	2990	2990	0
163	20240110	183500	322793715	2990	2990	2990	2990	0
164	20240110	183400	322793715	2990	2990	2990	2990	0
165	20240110	183300	322793715	2990	2990	2990	2990	0
166	20240110	183200	322793715	2990	2990	2990	2990	0
167	20240110	183100	322793715	2990	2990	2990	2990	0
168	20240110	183000	322793715	2990	2990	2990	2990	0
169	20240110	182900	322793715	2990	2990	2990	2990	0
170	20240110	182800	322793715	2990	2990	2990	2990	0
171	20240110	182700	322793715	2990	2990	2990	2990	0
172	20240110	182600	322793715	2990	2990	2990	2990	0
173	20240110	182500	322793715	2990	2990	2990	2990	0
174	20240110	182400	322793715	2990	2990	2990	2990	0
175	20240110	182300	322793715	2990	2990	2990	2990	0
176	20240110	182200	322793715	2990	2990	2990	2990	0
177	20240110	182100	322793715	2990	2990	2990	2990	0
178	20240110	182000	322793715	2990	2990	2990	2990	0
179	20240110	181900	322793715	2990	2990	2990	2990	0
180	20240110	181800	322793715	2990	2990	2990	2990	0
181	20240110	181700	322793715	2990	2990	2990	2990	0
182	20240110	181600	322793715	2990	2990	2990	2990	11117
183	20240110	181500	322793715	2990	2990	2990	2990	0
184	20240110	181400	322793715	2990	2990	2990	2990	0
185	20240110	181300	322793715	2990	2990	2990	2990	0
186	20240110	181200	322793715	2990	2990	2990	2990	0
187	20240110	181100	322793715	2990	2990	2990	2990	0
188	20240110	181000	322793715	2990	2990	2990	2990	0
189	20240110	180900	322793715	2990	2990	2990	2990	0
190	20240110	180800	322793715	2990	2990	2990	2990	0
191	20240110	180700	322793715	2990	2990	2990	2990	0
192	20240110	180600	322793715	2990	2990	2990	2990	0
193	20240110	180500	322793715	2990	2990	2990	2990	0
194	20240110	180400	322793715	2990	2990	2990	2990	0
195	20240110	180300	322793715	2990	2990	2990	2990	0
196	20240110	180200	322793715	2990	2990	2990	2990	0
197	20240110	180100	322793715	2990	2990	2990	2990	0
198	20240110	180000	322793715	2990	2990	2990	2990	0
199	20240110	175900	322793715	2990	2990	2990	2990	0
200	20240110	175800	322793715	2990	2990	2990	2990	0
201	20240110	175700	322793715	2990	2990	2990	2990	0
202	20240110	175600	322793715	2990	2990	2990	2990	0
203	20240110	175500	322793715	2990	2990	2990	2990	0
204	20240110	175400	322793715	2990	2990	2990	2990	0
205	20240110	175300	322793715	2990	2990	2990	2990	0
206	20240110	175200	322793715	2990	2990	2990	2990	0
207	20240110	175100	322793715	2990	2990	2990	2990	0
208	20240110	175000	322793715	2990	2990	2990	2990	0
209	20240110	174900	322793715	2990	2990	2990	2990	0
210	20240110	174800	322793715	2990	2990	2990	2990	0
211	20240110	174700	322793715	2990	2990	2990	2990	0
212	20240110	174600	322793715	2990	2990	2990	2990	11117
213	20240110	174500	322793715	2990	2990	2990	2990	0
214	20240110	174400	322793715	2990	2990	2990	2990	0
215	20240110	174300	322793715	2990	2990	2990	2990	0
216	20240110	174200	322793715	2990	2990	2990	2990	0
217	20240110	174100	322793715	2990	2990	2990	2990	0
218	20240110	174000	322793715	2990	2990	2990	2990	0
219	20240110	173900	322793715	2990	2990	2990	2990	0
220	20240110	173800	322793715	2990	2990	2990	2990	0
221	20240110	173700	322793715	2990	2990	2990	2990	0
222	20240110	173600	322793715	2990	2990	2990	2990	0
223	20240110	173500	322793715	2990	2990	2990	2990	0
224	20240110	173400	322793715	2990	2990	2990	2990	0
225	20240110	173300	322793715	2990	2990	2990	2990	0
226	20240110	173200	322793715	2990	2990	2990	2990	0
227	20240110	173100	322793715	2990	2990	2990	2990	0
228	20240110	173000	322793715	2990	2990	2990	2990	0
229	20240110	172900	322793715	2990	2990	2990	2990	0
230	20240110	172800	322793715	2990	2990	2990	2990	0
231	20240110	172700	322793715	2990	2990	2990	2990	0
232	20240110	172600	322793715	2990	2990	2990	2990	0
233	20240110	172500	322793715	2990	2990	2990	2990	0
234	20240110	172400	322793715	2990	2990	2990	2990	0
235	20240110	172300	322793715	2990	2990	2990	2990	0
236	20240110	172200	322793715	2990	2990	2990	2990	0
237	20240110	172100	322793715	2990	2990	2990	2990	0
238	20240110	172000	322793715	2990	2990	2990	2990	0
239	20240110	171900	322793715	2990	2990	2990	2990	0
240	20240110	171800	322793715	2990	2990	2990	2990	0
241	20240110	171700	322793715	2990	2990	2990	2990	0
242	20240110	171600	322793715	2990	2990	2990	2990	11117
243	20240110	171500	322793715	2990	2990	2990	2990	0
244	20240110	171400	322793715	2990	2990	2990	2990	0
245	20240110	171300	322793715	2990	2990	2990	2990	0
246	20240110	171200	322793715	2990	2990	2990	2990	0
247	20240110	171100	322793715	2990	2990	2990	2990	0
248	20240110	171000	322793715	2990	2990	2990	2990	0
249	20240110	170900	322793715	2990	2990	2990	2990	0
250	20240110	170800	322793715	2990	2990	2990	2990	0
251	20240110	170700	322793715	2990	2990	2990	2990	0
252	20240110	170600	322793715	2990	2990	2990	2990	0
253	20240110	170500	322793715	2990	2990	2990	2990	0
254	20240110	170400	322793715	2990	2990	2990	2990	0
255	20240110	170300	322793715	2990	2990	2990	2990	0
256	20240110	170200	322793715	2990	2990	2990	2990	0
257	20240110	170100	322793715	2990	2990	2990	2990	0
258	20240110	170000	322793715	2990	2990	2990	2990	0
259	20240110	165900	322793715	2990	2990	2990	2990	0
260	20240110	165800	322793715	2990	2990	2990	2990	0
261	20240110	165700	322793715	2990	2990	2990	2990	0
262	20240110	165600	322793715	2990	2990	2990	2990	0
263	20240110	165500	322793715	2990	2990	2990	2990	0
264	20240110	165400	322793715	2990	2990	2990	2990	0
265	20240110	165300	322793715	2990	2990	2990	2990	0
266	20240110	165200	322793715	2990	2990	2990	2990	0
267	20240110	165100	322793715	2990	2990	2990	2990	0
268	20240110	165000	322793715	2990	2990	2990	2990	0
269	20240110	164900	322793715	2990	2990	2990	2990	0
270	20240110	164800	322793715	2990	2990	2990	2990	0
271	20240110	164700	322793715	2990	2990	2990	2990	0
272	20240110	164600	322793715	2990	2990	2990	2990	11117
273	20240110	164500	322793715	2990	2990	2990	2990	0
274	20240110	164400	322793715	2990	2990	2990	2990	0
275	20240110	164300	322793715	2990	2990	2990	2990	0
276	20240110	164200	322793715	2990	2990	2990	2990	0
277	20240110	164100	322793715	2990	2990	2990	2990	0
278	20240110	164000	322793715	2990	2990	2990	2990	0
279	20240110	163900	322793715	2990	2990	2990	2990	0
280	20240110	163800	322793715	2990	2990	2990	2990	0
281	20240110	163700	322793715	2990	2990	2990	2990	0
282	20240110	163600	322793715	2990	2990	2990	2990	0
283	20240110	163500	322793715	2990	2990	2990	2990	0
284	20240110	163400	322793715	2990	2990	2990	2990	0
285	20240110	163300	322793715	2990	2990	2990	2990	0
286	20240110	163200	322793715	2990	2990	2990	2990	0
287	20240110	163100	322793715	2990	2990	2990	2990	0
288	20240110	163000	322793715	2990	2990	2990	2990	0
289	20240110	162900	322793715	2990	2990	2990	2990	0
290	20240110	162800	322793715	2990	2990	2990	2990	0
291	20240110	162700	322793715	2990	2990	2990	2990	0
292	20240110	162600	322793715	2990	2990	2990	2990	0
293	20240110	162500	322793715	2990	2990	2990	2990	0
294	20240110	162400	322793715	2990	2990	2990	2990	0
295	20240110	162300	322793715	2990	2990	2990	2990	0
296	20240110	162200	322793715	2990	2990	2990	2990	0
297	20240110	162100	322793715	2990	2990	2990	2990	0
298	20240110	162000	322793715	2990	2990	2990	2990	0
299	20240110	161900	322793715	2990	2990	2990	2990	0
300	20240110	161800	322793715	2990	2990	2990	2990	0
301	20240110	161700	322793715	2990	2990	2990	2990	0
302	20240110	161600	322793715	2990	2990	2990	2990	11117
303	20240110	161500	322793715	2990	2990	2990	2990	0
304	20240110	161400	322793715	2990	2990	2990	2990	0
305	20240110	161300	322793715	2990	2990	2990	2990	0
306	20240110	161200	322793715	2990	2990	2990	2990	0
307	20240110	161100	322793715	2990	2990	2990	2990	0
308	20240110	161000	322793715	2990	2990	2990	2990	0
309	20240110	160900	322793715	2990	2990	2990	2990	0
310	20240110	160800	322793715	2990	2990	2990	2990	0
311	20240110	160700	322793715	2990	2990	2990	2990	0
312	20240110	160600	322793715	2990	2990	2990	2990	0
313	20240110	160500	322793715	2990	2990	2990	2990	0
314	20240110	160400	322793715	2990	2990	2990	2990	0
315	20240110	160300	322793715	2990	2990	2990	2990	0
316	20240110	160200	322793715	2990	2990	2990	2990	0
317	20240110	160100	322793715	2990	2990	2990	2990	0
318	20240110	160000	322793715	2990	2990	2990	2990	0
319	20240110	155900	322793715	2990	2990	2990	2990	0
320	20240110	155800	322793715	2990	2990	2990	2990	0
321	20240110	155700	322793715	2990	2990	2990	2990	0
322	20240110	155600	322793715	2990	2990	2990	2990	0
323	20240110	155500	322793715	2990	2990	2990	2990	0
324	20240110	155400	322793715	2990	2990	2990	2990	0
325	20240110	155300	322793715	2990	2990	2990	2990	0
326	20240110	155200	322793715	2990	2990	2990	2990	0
327	20240110	155100	322793715	2990	2990	2990	2990	0
328	20240110	155000	322793715	2990	2990	2990	2990	0
329	20240110	154900	322793715	2990	2990	2990	2990	0
330	20240110	154800	322793715	2990	2990	2990	2990	0
331	20240110	154700	322793715	2990	2990	2990	2990	0
332	20240110	154600	322793715	2990	2990	2990	2990	11117
333	20240110	154500	322793715	2990	2990	2990	2990	0
334	20240110	154400	322793715	2990	2990	2990	2990	0
335	20240110	154300	322793715	2990	2990	2990	2990	0
336	20240110	154200	322793715	2990	2990	2990	2990	0
337	20240110	154100	322793715	2990	2990	2990	2990	0
338	20240110	154000	322793715	2990	2990	2990	2990	0
339	20240110	153900	322793715	2990	2990	2990	2990	0
340	20240110	153800	322793715	2990	2990	2990	2990	0
341	20240110	153700	322793715	2990	2990	2990	2990	0
342	20240110	153600	322793715	2990	2990	2990	2990	0
343	20240110	153500	322793715	2990	2990	2990	2990	0
344	20240110	153400	322793715	2990	2990	2990	2990	0
345	20240110	153300	322793715	2990	2990	2990	2990	0
346	20240110	153200	322793715	2990	2990	2990	2990	0
347	20240110	153100	322793715	2990	2990	2990	2990	0
348	20240110	153000	322793715	2990	2990	2990	2990	11117
349	20240110	152900	289553885	2970	2970	2970	2970	0
350	20240110	152800	289553885	2970	2970	2970	2970	0
351	20240110	152700	289553885	2970	2970	2970	2970	0
352	20240110	152600	289553885	2970	2970	2970	2970	0
353	20240110	152500	289553885	2970	2970	2970	2970	0
354	20240110	152400	289553885	2970	2970	2970	2970	0
355	20240110	152300	289553885	2970	2970	2970	2970	0
356	20240110	152200	289553885	2970	2970	2970	2970	0
357	20240110	152100	289553885	2970	2970	2970	2970	0
358	20240110	152000	289553885	2970	2970	2970	2970	0
359	20240110	151900	289553885	2970	2980	2980	2970	3554
360	20240110	151800	278970080	2980	2970	2980	2970	2428
361	20240110	151700	271737790	2975	2970	2975	2970	556
362	20240110	151600	270084760	2975	2965	2975	2955	4550
363	20240110	151500	256567730	2970	2960	2970	2960	1433
364	20240110	151400	252319715	2960	2955	2960	2940	5218
365	20240110	151300	236882715	2955	2930	2955	2930	8434
366	20240110	151200	212044860	2930	2930	2930	2930	5633
367	20240110	151100	195540170	2930	2930	2930	2930	640
368	20240110	151000	193664970	2930	2925	2930	2925	10000
369	20240110	150900	164366105	2925	2925	2925	2925	0
370	20240110	150800	164366105	2925	2920	2925	2920	10000
371	20240110	150700	135116695	2925	2925	2925	2925	0
372	20240110	150600	135116695	2925	2925	2925	2925	0
373	20240110	150500	135116695	2925	2925	2925	2925	1
374	20240110	150400	135113770	2920	2920	2920	2920	100
375	20240110	150300	134821770	2920	2920	2920	2920	30
376	20240110	150200	134734170	2920	2925	2925	2920	3
377	20240110	150100	134725405	2910	2905	2925	2905	250
378	20240110	150000	133995735	2905	2905	2905	2905	70
379	20240110	145900	133792385	2920	2920	2920	2920	0
380	20240110	145800	133792385	2920	2910	2920	2910	130
381	20240110	145700	133413655	2915	2915	2915	2915	0
382	20240110	145600	133413655	2915	2915	2915	2915	0
383	20240110	145500	133413655	2915	2915	2915	2915	0
384	20240110	145400	133413655	2915	2905	2915	2905	205
385	20240110	145300	132818120	2905	2905	2905	2905	679
386	20240110	145200	130845625	2905	2905	2905	2905	1
387	20240110	145100	130842720	2895	2895	2895	2895	0
388	20240110	145000	130842720	2895	2900	2900	2895	1110
389	20240110	144900	127629025	2900	2900	2900	2900	0
390	20240110	144800	127629025	2900	2900	2900	2900	1
391	20240110	144700	127626125	2905	2905	2905	2905	10
392	20240110	144600	127597075	2910	2900	2910	2900	27
393	20240110	144500	127518765	2900	2900	2900	2900	1
394	20240110	144400	127515865	2900	2900	2900	2900	1173
395	20240110	144300	124114165	2900	2900	2900	2900	0
396	20240110	144200	124114165	2900	2900	2900	2900	100
397	20240110	144100	123824165	2900	2900	2900	2900	200
398	20240110	144000	123244165	2900	2900	2900	2900	871
399	20240110	143900	120718265	2915	2915	2915	2915	0
400	20240110	143800	120718265	2915	2915	2915	2915	0
401	20240110	143700	120718265	2915	2915	2915	2915	50
402	20240110	143600	120572515	2900	2900	2900	2900	0
403	20240110	143500	120572515	2900	2900	2900	2900	0
404	20240110	143400	120572515	2900	2900	2900	2900	220
405	20240110	143300	119934515	2900	2915	2915	2900	11
406	20240110	143200	119902465	2915	2915	2915	2915	0
407	20240110	143100	119902465	2915	2915	2915	2915	0
408	20240110	143000	119902465	2915	2915	2915	2915	0
409	20240110	142900	119902465	2915	2915	2915	2915	0
410	20240110	142800	119902465	2915	2915	2915	2915	0
411	20240110	142700	119902465	2915	2915	2915	2915	1
412	20240110	142600	119899550	2915	2915	2915	2915	0
413	20240110	142500	119899550	2915	2915	2915	2915	1
414	20240110	142400	119896635	2900	2900	2900	2900	970
415	20240110	142300	117083635	2925	2925	2925	2925	0
416	20240110	142200	117083635	2925	2925	2925	2925	0
417	20240110	142100	117083635	2925	2925	2925	2925	0
418	20240110	142000	117083635	2925	2925	2925	2925	0
419	20240110	141900	117083635	2925	2925	2925	2925	5
420	20240110	141800	117069010	2925	2925	2925	2925	25
421	20240110	141700	116995885	2905	2905	2905	2905	495
422	20240110	141600	115557910	2925	2925	2925	2925	0
423	20240110	141500	115557910	2925	2925	2925	2925	10
424	20240110	141400	115528660	2925	2925	2925	2925	0
425	20240110	141300	115528660	2925	2925	2925	2925	0
426	20240110	141200	115528660	2925	2925	2925	2925	0
427	20240110	141100	115528660	2925	2925	2925	2925	0
428	20240110	141000	115528660	2925	2925	2925	2925	0
429	20240110	140900	115528660	2925	2925	2925	2925	0
430	20240110	140800	115528660	2925	2925	2925	2925	0
431	20240110	140700	115528660	2925	2925	2925	2925	0
432	20240110	140600	115528660	2925	2925	2925	2925	600
433	20240110	140500	113773660	2925	2925	2925	2925	0
434	20240110	140400	113773660	2925	2925	2925	2925	0
435	20240110	140300	113773660	2925	2925	2925	2925	0
436	20240110	140200	113773660	2925	2925	2925	2925	0
437	20240110	140100	113773660	2925	2925	2925	2925	0
438	20240110	140000	113773660	2925	2920	2925	2920	502
439	20240110	135900	112307815	2900	2900	2900	2900	130
440	20240110	135800	111930815	2920	2920	2920	2920	1
441	20240110	135700	111927895	2920	2920	2920	2920	35
442	20240110	135600	111825695	2920	2915	2920	2915	33
443	20240110	135500	111729405	2915	2915	2915	2915	0
444	20240110	135400	111729405	2915	2915	2915	2915	0
445	20240110	135300	111729405	2915	2915	2915	2915	0
446	20240110	135200	111729405	2915	2910	2915	2910	5
447	20240110	135100	111714835	2900	2900	2900	2900	0
448	20240110	135000	111714835	2900	2900	2900	2900	0
449	20240110	134900	111714835	2900	2900	2900	2900	0
450	20240110	134800	111714835	2900	2900	2900	2900	0
451	20240110	134700	111714835	2900	2900	2900	2900	4
452	20240110	134600	111703235	2900	2900	2900	2900	0
453	20240110	134500	111703235	2900	2900	2900	2900	0
454	20240110	134400	111703235	2900	2900	2900	2900	0
455	20240110	134300	111703235	2900	2920	2920	2900	6
456	20240110	134200	111685815	2920	2915	2920	2915	9
457	20240110	134100	111659565	2895	2895	2895	2895	0
458	20240110	134000	111659565	2895	2895	2895	2895	0
459	20240110	133900	111659565	2895	2900	2900	2895	54
460	20240110	133800	111503185	2915	2915	2915	2915	0
461	20240110	133700	111503185	2915	2915	2915	2915	0
462	20240110	133600	111503185	2915	2915	2915	2915	617
463	20240110	133500	109704630	2915	2915	2915	2915	17
464	20240110	133400	109655075	2900	2900	2900	2900	0
465	20240110	133300	109655075	2900	2900	2900	2900	0
466	20240110	133200	109655075	2900	2900	2900	2900	0
467	20240110	133100	109655075	2900	2900	2900	2900	0
468	20240110	133000	109655075	2900	2900	2900	2900	0
469	20240110	132900	109655075	2900	2900	2900	2900	938
470	20240110	132800	106934875	2900	2900	2900	2900	0
471	20240110	132700	106934875	2900	2900	2900	2900	0
472	20240110	132600	106934875	2900	2900	2900	2900	0
473	20240110	132500	106934875	2900	2900	2900	2900	0
474	20240110	132400	106934875	2900	2900	2900	2900	0
475	20240110	132300	106934875	2900	2900	2900	2900	4
476	20240110	132200	106923275	2895	2895	2895	2895	0
477	20240110	132100	106923275	2895	2895	2895	2895	0
478	20240110	132000	106923275	2895	2895	2895	2895	0
479	20240110	131900	106923275	2895	2895	2895	2895	0
480	20240110	131800	106923275	2895	2895	2895	2895	0
481	20240110	131700	106923275	2895	2895	2895	2895	1040
482	20240110	131600	103912475	2915	2915	2915	2915	4
483	20240110	131500	103900815	2915	2915	2915	2915	1
484	20240110	131400	103897900	2895	2895	2895	2895	0
485	20240110	131300	103897900	2895	2895	2895	2895	0
486	20240110	131200	103897900	2895	2895	2895	2895	0
487	20240110	131100	103897900	2895	2895	2895	2895	0
488	20240110	131000	103897900	2895	2895	2895	2895	0
489	20240110	130900	103897900	2895	2895	2895	2895	30
490	20240110	130800	103811050	2900	2900	2900	2900	0
491	20240110	130700	103811050	2900	2900	2900	2900	6
492	20240110	130600	103793650	2915	2915	2915	2915	0
493	20240110	130500	103793650	2915	2915	2915	2915	0
494	20240110	130400	103793650	2915	2915	2915	2915	0
495	20240110	130300	103793650	2915	2915	2915	2915	0
496	20240110	130200	103793650	2915	2915	2915	2915	0
497	20240110	130100	103793650	2915	2915	2915	2915	0
498	20240110	130000	103793650	2915	2915	2915	2915	105
499	20240110	125900	103487575	2920	2920	2920	2920	0
500	20240110	125800	103487575	2920	2920	2920	2920	0
501	20240110	125700	103487575	2920	2920	2920	2920	8
502	20240110	125600	103464215	2920	2920	2920	2920	1
503	20240110	125500	103461295	2920	2920	2920	2920	0
504	20240110	125400	103461295	2920	2920	2920	2920	0
505	20240110	125300	103461295	2920	2920	2920	2920	0
506	20240110	125200	103461295	2920	2920	2920	2920	0
507	20240110	125100	103461295	2920	2920	2920	2920	6
508	20240110	125000	103443775	2920	2920	2920	2920	2
509	20240110	124900	103437935	2925	2925	2925	2925	0
510	20240110	124800	103437935	2925	2910	2925	2910	5039
511	20240110	124700	88745890	2905	2905	2905	2905	399
512	20240110	124600	87586795	2905	2905	2905	2905	0
513	20240110	124500	87586795	2905	2905	2905	2905	10
514	20240110	124400	87557745	2905	2890	2905	2890	1146
515	20240110	124300	84245655	2895	2900	2900	2895	1486
516	20240110	124200	79943535	2900	2900	2900	2900	20
517	20240110	124100	79885535	2900	2900	2900	2900	0
518	20240110	124000	79885535	2900	2900	2900	2900	1005
519	20240110	123900	76971035	2900	2900	2900	2900	0
520	20240110	123800	76971035	2900	2900	2900	2900	0
521	20240110	123700	76971035	2900	2900	2900	2900	0
522	20240110	123600	76971035	2900	2900	2900	2900	1
523	20240110	123500	76968135	2900	2900	2900	2900	38
524	20240110	123400	76857935	2900	2905	2905	2900	44
525	20240110	123300	76730135	2905	2905	2905	2905	0
526	20240110	123200	76730135	2905	2905	2905	2905	0
527	20240110	123100	76730135	2905	2905	2905	2905	0
528	20240110	123000	76730135	2905	2895	2905	2895	1166
529	20240110	122900	73354185	2895	2895	2895	2895	341
530	20240110	122800	72366990	2900	2900	2900	2900	0
531	20240110	122700	72366990	2900	2900	2900	2900	100
532	20240110	122600	72076990	2900	2900	2900	2900	0
533	20240110	122500	72076990	2900	2900	2900	2900	1
534	20240110	122400	72074090	2900	2900	2900	2900	1
535	20240110	122300	72071190	2895	2895	2895	2895	0
536	20240110	122200	72071190	2895	2895	2895	2895	0
537	20240110	122100	72071190	2895	2895	2895	2895	0
538	20240110	122000	72071190	2895	2895	2895	2895	2990
539	20240110	121900	63415140	2895	2895	2895	2895	0
540	20240110	121800	63415140	2895	2900	2900	2895	2000
541	20240110	121700	57619065	2905	2900	2905	2900	801
542	20240110	121600	55296000	2900	2900	2900	2900	0
543	20240110	121500	55296000	2900	2900	2900	2900	0
544	20240110	121400	55296000	2900	2900	2900	2900	207
545	20240110	121300	54695700	2905	2905	2905	2905	1
546	20240110	121200	54692795	2900	2900	2900	2900	0
547	20240110	121100	54692795	2900	2900	2900	2900	0
548	20240110	121000	54692795	2900	2900	2900	2900	0
549	20240110	120900	54692795	2900	2900	2900	2900	0
550	20240110	120800	54692795	2900	2900	2900	2900	0
551	20240110	120700	54692795	2900	2900	2900	2900	0
552	20240110	120600	54692795	2900	2900	2900	2900	0
553	20240110	120500	54692795	2900	2900	2900	2900	59
554	20240110	120400	54521695	2910	2910	2910	2910	500
555	20240110	120300	53066695	2910	2910	2910	2910	0
556	20240110	120200	53066695	2910	2910	2910	2910	1
557	20240110	120100	53063785	2900	2900	2900	2900	0
558	20240110	120000	53063785	2900	2900	2900	2900	0
559	20240110	115900	53063785	2900	2900	2900	2900	333
560	20240110	115800	52098085	2910	2910	2910	2910	0
561	20240110	115700	52098085	2910	2910	2910	2910	100
562	20240110	115600	51807085	2910	2910	2910	2910	0
563	20240110	115500	51807085	2910	2900	2910	2900	31
564	20240110	115400	51717175	2910	2910	2910	2910	0
565	20240110	115300	51717175	2910	2910	2910	2910	0
566	20240110	115200	51717175	2910	2910	2910	2900	302
567	20240110	115100	50841355	2900	2905	2905	2900	267
568	20240110	115000	50066495	2910	2910	2910	2910	0
569	20240110	114900	50066495	2910	2910	2910	2910	0
570	20240110	114800	50066495	2910	2910	2910	2910	0
571	20240110	114700	50066495	2910	2910	2910	2910	0
572	20240110	114600	50066495	2910	2910	2910	2910	0
573	20240110	114500	50066495	2910	2910	2910	2910	0
574	20240110	114400	50066495	2910	2910	2910	2910	11
575	20240110	114300	50034485	2910	2910	2910	2910	0
576	20240110	114200	50034485	2910	2910	2910	2910	0
577	20240110	114100	50034485	2910	2910	2910	2910	0
578	20240110	114000	50034485	2910	2910	2910	2910	0
579	20240110	113900	50034485	2910	2910	2910	2910	1
580	20240110	113800	50031575	2900	2900	2900	2900	521
581	20240110	113700	48520675	2900	2900	2900	2900	0
582	20240110	113600	48520675	2900	2900	2900	2900	17
583	20240110	113500	48471375	2905	2905	2905	2905	2
584	20240110	113400	48465565	2910	2910	2910	2910	0
585	20240110	113300	48465565	2910	2910	2910	2910	1
586	20240110	113200	48462655	2910	2910	2910	2910	1
587	20240110	113100	48459745	2900	2900	2900	2900	5
588	20240110	113000	48445245	2900	2895	2900	2895	139
589	20240110	112900	48042815	2905	2905	2905	2905	0
590	20240110	112800	48042815	2905	2905	2905	2905	24
591	20240110	112700	47973095	2905	2905	2905	2905	0
592	20240110	112600	47973095	2905	2905	2905	2905	0
593	20240110	112500	47973095	2905	2905	2905	2905	17
594	20240110	112400	47923710	2905	2905	2905	2905	0
595	20240110	112300	47923710	2905	2905	2905	2905	0
596	20240110	112200	47923710	2905	2905	2905	2905	0
597	20240110	112100	47923710	2905	2905	2905	2905	0
598	20240110	112000	47923710	2905	2905	2905	2905	0
599	20240110	111900	47923710	2905	2905	2905	2905	33
600	20240110	111800	47827845	2905	2905	2905	2900	1225
601	20240110	111700	44275210	2900	2905	2905	2900	749
602	20240110	111600	42100365	2910	2910	2910	2910	0
603	20240110	111500	42100365	2910	2910	2910	2905	1078
604	20240110	111400	38965050	2915	2915	2915	2915	0
605	20240110	111300	38965050	2915	2915	2915	2915	1039
606	20240110	111200	35936365	2915	2915	2915	2915	1
607	20240110	111100	35933450	2915	2920	2920	2915	11
608	20240110	111000	35901335	2920	2920	2920	2920	21
609	20240110	110900	35840015	2920	2920	2920	2920	0
610	20240110	110800	35840015	2920	2920	2920	2920	0
611	20240110	110700	35840015	2920	2920	2920	2920	0
612	20240110	110600	35840015	2920	2920	2920	2920	2
613	20240110	110500	35834175	2925	2925	2925	2925	20
614	20240110	110400	35775675	2925	2925	2925	2925	54
615	20240110	110300	35617725	2925	2925	2925	2925	0
616	20240110	110200	35617725	2925	2925	2925	2925	0
617	20240110	110100	35617725	2925	2925	2925	2925	0
618	20240110	110000	35617725	2925	2925	2925	2925	0
619	20240110	105900	35617725	2925	2925	2925	2925	0
620	20240110	105800	35617725	2925	2925	2925	2925	0
621	20240110	105700	35617725	2925	2925	2925	2925	0
622	20240110	105600	35617725	2925	2925	2925	2925	0
623	20240110	105500	35617725	2925	2925	2925	2925	0
624	20240110	105400	35617725	2925	2925	2925	2925	0
625	20240110	105300	35617725	2925	2925	2925	2925	0
626	20240110	105200	35617725	2925	2925	2925	2925	0
627	20240110	105100	35617725	2925	2925	2925	2925	0
628	20240110	105000	35617725	2925	2925	2925	2925	0
629	20240110	104900	35617725	2925	2925	2925	2925	0
630	20240110	104800	35617725	2925	2925	2925	2925	10
631	20240110	104700	35588475	2920	2920	2920	2920	4
632	20240110	104600	35576795	2920	2920	2920	2920	49
633	20240110	104500	35433715	2920	2915	2920	2915	1033
634	20240110	104400	32419515	2915	2915	2915	2915	2
635	20240110	104300	32413685	2915	2915	2915	2915	66
636	20240110	104200	32221295	2920	2920	2920	2920	50
637	20240110	104100	32075295	2930	2930	2930	2930	0
638	20240110	104000	32075295	2930	2930	2930	2930	0
639	20240110	103900	32075295	2930	2930	2930	2930	160
640	20240110	103800	31606495	2930	2930	2930	2930	4
641	20240110	103700	31594775	2930	2930	2930	2930	0
642	20240110	103600	31594775	2930	2930	2930	2930	0
643	20240110	103500	31594775	2930	2930	2930	2930	0
644	20240110	103400	31594775	2930	2930	2930	2930	0
645	20240110	103300	31594775	2930	2930	2930	2930	0
646	20240110	103200	31594775	2930	2930	2930	2930	0
647	20240110	103100	31594775	2930	2930	2930	2930	35
648	20240110	103000	31492225	2930	2930	2930	2930	0
649	20240110	102900	31492225	2930	2930	2930	2930	5
650	20240110	102800	31477575	2930	2930	2930	2930	0
651	20240110	102700	31477575	2930	2930	2930	2930	0
652	20240110	102600	31477575	2930	2930	2930	2930	0
653	20240110	102500	31477575	2930	2930	2930	2930	0
654	20240110	102400	31477575	2930	2930	2930	2930	0
655	20240110	102300	31477575	2930	2930	2930	2930	0
656	20240110	102200	31477575	2930	2930	2930	2930	17
657	20240110	102100	31427765	2930	2930	2930	2930	1
658	20240110	102000	31424835	2905	2905	2905	2905	0
659	20240110	101900	31424835	2905	2905	2905	2905	0
660	20240110	101800	31424835	2905	2920	2920	2905	1137
661	20240110	101700	28114785	2920	2920	2920	2920	114
662	20240110	101600	27781905	2930	2930	2930	2930	0
663	20240110	101500	27781905	2930	2930	2930	2930	0
664	20240110	101400	27781905	2930	2930	2930	2930	0
665	20240110	101300	27781905	2930	2930	2930	2930	0
666	20240110	101200	27781905	2930	2925	2930	2920	1801
667	20240110	101100	22520110	2930	2930	2930	2930	0
668	20240110	101000	22520110	2930	2930	2930	2930	0
669	20240110	100900	22520110	2930	2930	2930	2930	0
670	20240110	100800	22520110	2930	2930	2930	2930	0
671	20240110	100700	22520110	2930	2930	2930	2930	0
672	20240110	100600	22520110	2930	2930	2930	2930	0
673	20240110	100500	22520110	2930	2930	2930	2930	0
674	20240110	100400	22520110	2930	2930	2930	2930	0
675	20240110	100300	22520110	2930	2930	2930	2930	0
676	20240110	100200	22520110	2930	2935	2935	2930	12
677	20240110	100100	22484900	2935	2930	2935	2930	503
678	20240110	100000	21011105	2935	2935	2935	2935	10
679	20240110	095900	20981755	2940	2940	2940	2940	0
680	20240110	095800	20981755	2940	2940	2940	2940	0
681	20240110	095700	20981755	2940	2940	2940	2940	0
682	20240110	095600	20981755	2940	2940	2940	2940	0
683	20240110	095500	20981755	2940	2940	2940	2940	0
684	20240110	095400	20981755	2940	2940	2940	2940	0
685	20240110	095300	20981755	2940	2940	2940	2940	0
686	20240110	095200	20981755	2940	2930	2940	2930	101
687	20240110	095100	20685815	2940	2940	2940	2940	0
688	20240110	095000	20685815	2940	2940	2940	2940	0
689	20240110	094900	20685815	2940	2930	2940	2925	726
690	20240110	094800	18557455	2940	2930	2940	2930	3
691	20240110	094700	18548655	2930	2940	2940	2930	90
692	20240110	094600	18284945	2940	2940	2940	2940	10
693	20240110	094500	18255545	2940	2940	2940	2940	0
694	20240110	094400	18255545	2940	2940	2940	2940	120
695	20240110	094300	17902745	2940	2940	2940	2940	0
696	20240110	094200	17902745	2940	2940	2940	2940	0
697	20240110	094100	17902745	2940	2930	2940	2930	483
698	20240110	094000	16487525	2930	2930	2930	2925	102
699	20240110	093900	16189165	2930	2930	2930	2925	4
700	20240110	093800	16177450	2930	2930	2930	2930	1
701	20240110	093700	16174520	2930	2930	2930	2930	3
702	20240110	093600	16165730	2925	2930	2930	2925	261
703	20240110	093500	15402300	2925	2925	2925	2925	0
704	20240110	093400	15402300	2925	2930	2930	2925	32
705	20240110	093300	15308550	2930	2930	2930	2930	0
706	20240110	093200	15308550	2930	2930	2930	2930	1
707	20240110	093100	15305620	2930	2930	2930	2930	234
708	20240110	093000	14620000	2930	2920	2930	2920	101
709	20240110	092900	14325070	2930	2925	2930	2920	27
710	20240110	092800	14246180	2930	2930	2930	2930	0
711	20240110	092700	14246180	2930	2930	2930	2930	0
712	20240110	092600	14246180	2930	2930	2930	2930	0
713	20240110	092500	14246180	2930	2930	2930	2930	0
714	20240110	092400	14246180	2930	2930	2930	2930	100
715	20240110	092300	13953180	2930	2930	2930	2930	1
716	20240110	092200	13950250	2935	2935	2935	2935	0
717	20240110	092100	13950250	2935	2935	2935	2935	204
718	20240110	092000	13351510	2935	2940	2940	2935	150
719	20240110	091900	12910760	2940	2940	2940	2940	1
720	20240110	091800	12907820	2920	2920	2920	2920	0
721	20240110	091700	12907820	2920	2930	2930	2920	886
722	20240110	091600	10319045	2940	2940	2940	2940	0
723	20240110	091500	10319045	2940	2930	2940	2930	700
724	20240110	091400	8264045	2940	2940	2940	2940	0
725	20240110	091300	8264045	2940	2940	2940	2940	502
726	20240110	091200	6788165	2925	2940	2940	2925	550
727	20240110	091100	5174915	2925	2925	2925	2925	34
728	20240110	091000	5075465	2925	2925	2925	2925	11
729	20240110	090900	5043290	2940	2940	2940	2940	135
730	20240110	090800	4646390	2945	2945	2945	2945	0
731	20240110	090700	4646390	2945	2945	2945	2945	19
732	20240110	090600	4590435	2945	2945	2945	2945	0
733	20240110	090500	4590435	2945	2940	2945	2940	300
734	20240110	090400	3707435	2940	2940	2940	2940	0
735	20240110	090300	3707435	2940	2920	2940	2920	253
736	20240110	090200	2966975	2945	2940	2945	2940	56
737	20240110	090100	2802155	2915	2925	2945	2915	280
738	20240110	090000	1979760	2920	2920	2920	2920	678