KissMeData/122450/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201800	122830825	4960	4960	4960	4960	2997
3	20240112	201700	122830825	4960	4960	4960	4960	0
4	20240112	201600	122830825	4960	4960	4960	4960	0
5	20240112	201500	122830825	4960	4960	4960	4960	0
6	20240112	201400	122830825	4960	4960	4960	4960	0
7	20240112	201300	122830825	4960	4960	4960	4960	0
8	20240112	201200	122830825	4960	4960	4960	4960	0
9	20240112	201100	122830825	4960	4960	4960	4960	0
10	20240112	201000	122830825	4960	4960	4960	4960	0
11	20240112	200900	122830825	4960	4960	4960	4960	0
12	20240112	200800	122830825	4960	4960	4960	4960	0
13	20240112	200700	122830825	4960	4960	4960	4960	0
14	20240112	200600	122830825	4960	4960	4960	4960	0
15	20240112	200500	122830825	4960	4960	4960	4960	0
16	20240112	200400	122830825	4960	4960	4960	4960	0
17	20240112	200300	122830825	4960	4960	4960	4960	0
18	20240112	200200	122830825	4960	4960	4960	4960	0
19	20240112	200100	122830825	4960	4960	4960	4960	0
20	20240112	200000	122830825	4960	4960	4960	4960	0
21	20240112	195900	122830825	4960	4960	4960	4960	0
22	20240112	195800	122830825	4960	4960	4960	4960	0
23	20240112	195700	122830825	4960	4960	4960	4960	0
24	20240112	195600	122830825	4960	4960	4960	4960	0
25	20240112	195500	122830825	4960	4960	4960	4960	0
26	20240112	195400	122830825	4960	4960	4960	4960	0
27	20240112	195300	122830825	4960	4960	4960	4960	0
28	20240112	195200	122830825	4960	4960	4960	4960	0
29	20240112	195100	122830825	4960	4960	4960	4960	0
30	20240112	195000	122830825	4960	4960	4960	4960	0
31	20240112	194900	122830825	4960	4960	4960	4960	0
32	20240112	194800	122830825	4960	4960	4960	4960	2997
33	20240112	194700	122830825	4960	4960	4960	4960	0
34	20240112	194600	122830825	4960	4960	4960	4960	0
35	20240112	194500	122830825	4960	4960	4960	4960	0
36	20240112	194400	122830825	4960	4960	4960	4960	0
37	20240112	194300	122830825	4960	4960	4960	4960	0
38	20240112	194200	122830825	4960	4960	4960	4960	0
39	20240112	194100	122830825	4960	4960	4960	4960	0
40	20240112	194000	122830825	4960	4960	4960	4960	0
41	20240112	193900	122830825	4960	4960	4960	4960	0
42	20240112	193800	122830825	4960	4960	4960	4960	0
43	20240112	193700	122830825	4960	4960	4960	4960	0
44	20240112	193600	122830825	4960	4960	4960	4960	0
45	20240112	193500	122830825	4960	4960	4960	4960	0
46	20240112	193400	122830825	4960	4960	4960	4960	0
47	20240112	193300	122830825	4960	4960	4960	4960	0
48	20240112	193200	122830825	4960	4960	4960	4960	0
49	20240112	193100	122830825	4960	4960	4960	4960	0
50	20240112	193000	122830825	4960	4960	4960	4960	0
51	20240112	192900	122830825	4960	4960	4960	4960	0
52	20240112	192800	122830825	4960	4960	4960	4960	0
53	20240112	192700	122830825	4960	4960	4960	4960	0
54	20240112	192600	122830825	4960	4960	4960	4960	0
55	20240112	192500	122830825	4960	4960	4960	4960	0
56	20240112	192400	122830825	4960	4960	4960	4960	0
57	20240112	192300	122830825	4960	4960	4960	4960	0
58	20240112	192200	122830825	4960	4960	4960	4960	0
59	20240112	192100	122830825	4960	4960	4960	4960	0
60	20240112	192000	122830825	4960	4960	4960	4960	0
61	20240112	191900	122830825	4960	4960	4960	4960	0
62	20240112	191800	122830825	4960	4960	4960	4960	2997
63	20240112	191700	122830825	4960	4960	4960	4960	0
64	20240112	191600	122830825	4960	4960	4960	4960	0
65	20240112	191500	122830825	4960	4960	4960	4960	0
66	20240112	191400	122830825	4960	4960	4960	4960	0
67	20240112	191300	122830825	4960	4960	4960	4960	0
68	20240112	191200	122830825	4960	4960	4960	4960	0
69	20240112	191100	122830825	4960	4960	4960	4960	0
70	20240112	191000	122830825	4960	4960	4960	4960	0
71	20240112	190900	122830825	4960	4960	4960	4960	0
72	20240112	190800	122830825	4960	4960	4960	4960	0
73	20240112	190700	122830825	4960	4960	4960	4960	0
74	20240112	190600	122830825	4960	4960	4960	4960	0
75	20240112	190500	122830825	4960	4960	4960	4960	0
76	20240112	190400	122830825	4960	4960	4960	4960	0
77	20240112	190300	122830825	4960	4960	4960	4960	0
78	20240112	190200	122830825	4960	4960	4960	4960	0
79	20240112	190100	122830825	4960	4960	4960	4960	0
80	20240112	190000	122830825	4960	4960	4960	4960	0
81	20240112	185900	122830825	4960	4960	4960	4960	0
82	20240112	185800	122830825	4960	4960	4960	4960	0
83	20240112	185700	122830825	4960	4960	4960	4960	0
84	20240112	185600	122830825	4960	4960	4960	4960	0
85	20240112	185500	122830825	4960	4960	4960	4960	0
86	20240112	185400	122830825	4960	4960	4960	4960	0
87	20240112	185300	122830825	4960	4960	4960	4960	0
88	20240112	185200	122830825	4960	4960	4960	4960	0
89	20240112	185100	122830825	4960	4960	4960	4960	0
90	20240112	185000	122830825	4960	4960	4960	4960	0
91	20240112	184900	122830825	4960	4960	4960	4960	0
92	20240112	184800	122830825	4960	4960	4960	4960	2997
93	20240112	184700	122830825	4960	4960	4960	4960	0
94	20240112	184600	122830825	4960	4960	4960	4960	0
95	20240112	184500	122830825	4960	4960	4960	4960	0
96	20240112	184400	122830825	4960	4960	4960	4960	0
97	20240112	184300	122830825	4960	4960	4960	4960	0
98	20240112	184200	122830825	4960	4960	4960	4960	0
99	20240112	184100	122830825	4960	4960	4960	4960	0
100	20240112	184000	122830825	4960	4960	4960	4960	0
101	20240112	183900	122830825	4960	4960	4960	4960	0
102	20240112	183800	122830825	4960	4960	4960	4960	0
103	20240112	183700	122830825	4960	4960	4960	4960	0
104	20240112	183600	122830825	4960	4960	4960	4960	0
105	20240112	183500	122830825	4960	4960	4960	4960	0
106	20240112	183400	122830825	4960	4960	4960	4960	0
107	20240112	183300	122830825	4960	4960	4960	4960	0
108	20240112	183200	122830825	4960	4960	4960	4960	0
109	20240112	183100	122830825	4960	4960	4960	4960	0
110	20240112	183000	122830825	4960	4960	4960	4960	0
111	20240112	182900	122830825	4960	4960	4960	4960	0
112	20240112	182800	122830825	4960	4960	4960	4960	0
113	20240112	182700	122830825	4960	4960	4960	4960	0
114	20240112	182600	122830825	4960	4960	4960	4960	0
115	20240112	182500	122830825	4960	4960	4960	4960	0
116	20240112	182400	122830825	4960	4960	4960	4960	0
117	20240112	182300	122830825	4960	4960	4960	4960	0
118	20240112	182200	122830825	4960	4960	4960	4960	0
119	20240112	182100	122830825	4960	4960	4960	4960	0
120	20240112	182000	122830825	4960	4960	4960	4960	0
121	20240112	181900	122830825	4960	4960	4960	4960	0
122	20240112	181800	122830825	4960	4960	4960	4960	2997
123	20240112	181700	122830825	4960	4960	4960	4960	0
124	20240112	181600	122830825	4960	4960	4960	4960	0
125	20240112	181500	122830825	4960	4960	4960	4960	0
126	20240112	181400	122830825	4960	4960	4960	4960	0
127	20240112	181300	122830825	4960	4960	4960	4960	0
128	20240112	181200	122830825	4960	4960	4960	4960	0
129	20240112	181100	122830825	4960	4960	4960	4960	0
130	20240112	181000	122830825	4960	4960	4960	4960	0
131	20240112	180900	122830825	4960	4960	4960	4960	0
132	20240112	180800	122830825	4960	4960	4960	4960	0
133	20240112	180700	122830825	4960	4960	4960	4960	0
134	20240112	180600	122830825	4960	4960	4960	4960	0
135	20240112	180500	122830825	4960	4960	4960	4960	0
136	20240112	180400	122830825	4960	4960	4960	4960	0
137	20240112	180300	122830825	4960	4960	4960	4960	0
138	20240112	180200	122830825	4960	4960	4960	4960	0
139	20240112	180100	122830825	4960	4960	4960	4960	0
140	20240112	180000	122830825	4960	4960	4960	4960	0
141	20240112	175900	122830825	4960	4960	4960	4960	0
142	20240112	175800	122830825	4960	4960	4960	4960	0
143	20240112	175700	122830825	4960	4960	4960	4960	0
144	20240112	175600	122830825	4960	4960	4960	4960	0
145	20240112	175500	122830825	4960	4960	4960	4960	0
146	20240112	175400	122830825	4960	4960	4960	4960	0
147	20240112	175300	122830825	4960	4960	4960	4960	0
148	20240112	175200	122830825	4960	4960	4960	4960	0
149	20240112	175100	122830825	4960	4960	4960	4960	0
150	20240112	175000	122830825	4960	4960	4960	4960	0
151	20240112	174900	122830825	4960	4960	4960	4960	0
152	20240112	174800	122830825	4960	4960	4960	4960	2997
153	20240112	174700	122830825	4960	4960	4960	4960	0
154	20240112	174600	122830825	4960	4960	4960	4960	0
155	20240112	174500	122830825	4960	4960	4960	4960	0
156	20240112	174400	122830825	4960	4960	4960	4960	0
157	20240112	174300	122830825	4960	4960	4960	4960	0
158	20240112	174200	122830825	4960	4960	4960	4960	0
159	20240112	174100	122830825	4960	4960	4960	4960	0
160	20240112	174000	122830825	4960	4960	4960	4960	0
161	20240112	173900	122830825	4960	4960	4960	4960	0
162	20240112	173800	122830825	4960	4960	4960	4960	0
163	20240112	173700	122830825	4960	4960	4960	4960	0
164	20240112	173600	122830825	4960	4960	4960	4960	0
165	20240112	173500	122830825	4960	4960	4960	4960	0
166	20240112	173400	122830825	4960	4960	4960	4960	0
167	20240112	173300	122830825	4960	4960	4960	4960	0
168	20240112	173200	122830825	4960	4960	4960	4960	0
169	20240112	173100	122830825	4960	4960	4960	4960	0
170	20240112	173000	122830825	4960	4960	4960	4960	0
171	20240112	172900	122830825	4960	4960	4960	4960	0
172	20240112	172800	122830825	4960	4960	4960	4960	0
173	20240112	172700	122830825	4960	4960	4960	4960	0
174	20240112	172600	122830825	4960	4960	4960	4960	0
175	20240112	172500	122830825	4960	4960	4960	4960	0
176	20240112	172400	122830825	4960	4960	4960	4960	0
177	20240112	172300	122830825	4960	4960	4960	4960	0
178	20240112	172200	122830825	4960	4960	4960	4960	0
179	20240112	172100	122830825	4960	4960	4960	4960	0
180	20240112	172000	122830825	4960	4960	4960	4960	0
181	20240112	171900	122830825	4960	4960	4960	4960	0
182	20240112	171800	122830825	4960	4960	4960	4960	2997
183	20240112	171700	122830825	4960	4960	4960	4960	0
184	20240112	171600	122830825	4960	4960	4960	4960	0
185	20240112	171500	122830825	4960	4960	4960	4960	0
186	20240112	171400	122830825	4960	4960	4960	4960	0
187	20240112	171300	122830825	4960	4960	4960	4960	0
188	20240112	171200	122830825	4960	4960	4960	4960	0
189	20240112	171100	122830825	4960	4960	4960	4960	0
190	20240112	171000	122830825	4960	4960	4960	4960	0
191	20240112	170900	122830825	4960	4960	4960	4960	0
192	20240112	170800	122830825	4960	4960	4960	4960	0
193	20240112	170700	122830825	4960	4960	4960	4960	0
194	20240112	170600	122830825	4960	4960	4960	4960	0
195	20240112	170500	122830825	4960	4960	4960	4960	0
196	20240112	170400	122830825	4960	4960	4960	4960	0
197	20240112	170300	122830825	4960	4960	4960	4960	0
198	20240112	170200	122830825	4960	4960	4960	4960	0
199	20240112	170100	122830825	4960	4960	4960	4960	0
200	20240112	170000	122830825	4960	4960	4960	4960	0
201	20240112	165900	122830825	4960	4960	4960	4960	0
202	20240112	165800	122830825	4960	4960	4960	4960	0
203	20240112	165700	122830825	4960	4960	4960	4960	0
204	20240112	165600	122830825	4960	4960	4960	4960	0
205	20240112	165500	122830825	4960	4960	4960	4960	0
206	20240112	165400	122830825	4960	4960	4960	4960	0
207	20240112	165300	122830825	4960	4960	4960	4960	0
208	20240112	165200	122830825	4960	4960	4960	4960	0
209	20240112	165100	122830825	4960	4960	4960	4960	0
210	20240112	165000	122830825	4960	4960	4960	4960	0
211	20240112	164900	122830825	4960	4960	4960	4960	0
212	20240112	164800	122830825	4960	4960	4960	4960	2997
213	20240112	164700	122830825	4960	4960	4960	4960	0
214	20240112	164600	122830825	4960	4960	4960	4960	0
215	20240112	164500	122830825	4960	4960	4960	4960	0
216	20240112	164400	122830825	4960	4960	4960	4960	0
217	20240112	164300	122830825	4960	4960	4960	4960	0
218	20240112	164200	122830825	4960	4960	4960	4960	0
219	20240112	164100	122830825	4960	4960	4960	4960	0
220	20240112	164000	122830825	4960	4960	4960	4960	0
221	20240112	163900	122830825	4960	4960	4960	4960	0
222	20240112	163800	122830825	4960	4960	4960	4960	0
223	20240112	163700	122830825	4960	4960	4960	4960	0
224	20240112	163600	122830825	4960	4960	4960	4960	0
225	20240112	163500	122830825	4960	4960	4960	4960	0
226	20240112	163400	122830825	4960	4960	4960	4960	0
227	20240112	163300	122830825	4960	4960	4960	4960	0
228	20240112	163200	122830825	4960	4960	4960	4960	0
229	20240112	163100	122830825	4960	4960	4960	4960	0
230	20240112	163000	122830825	4960	4960	4960	4960	0
231	20240112	162900	122830825	4960	4960	4960	4960	0
232	20240112	162800	122830825	4960	4960	4960	4960	0
233	20240112	162700	122830825	4960	4960	4960	4960	0
234	20240112	162600	122830825	4960	4960	4960	4960	0
235	20240112	162500	122830825	4960	4960	4960	4960	0
236	20240112	162400	122830825	4960	4960	4960	4960	0
237	20240112	162300	122830825	4960	4960	4960	4960	0
238	20240112	162200	122830825	4960	4960	4960	4960	0
239	20240112	162100	122830825	4960	4960	4960	4960	0
240	20240112	162000	122830825	4960	4960	4960	4960	0
241	20240112	161900	122830825	4960	4960	4960	4960	0
242	20240112	161800	122830825	4960	4960	4960	4960	2997
243	20240112	161700	122830825	4960	4960	4960	4960	0
244	20240112	161600	122830825	4960	4960	4960	4960	0
245	20240112	161500	122830825	4960	4960	4960	4960	0
246	20240112	161400	122830825	4960	4960	4960	4960	0
247	20240112	161300	122830825	4960	4960	4960	4960	0
248	20240112	161200	122830825	4960	4960	4960	4960	0
249	20240112	161100	122830825	4960	4960	4960	4960	0
250	20240112	161000	122830825	4960	4960	4960	4960	0
251	20240112	160900	122830825	4960	4960	4960	4960	0
252	20240112	160800	122830825	4960	4960	4960	4960	0
253	20240112	160700	122830825	4960	4960	4960	4960	0
254	20240112	160600	122830825	4960	4960	4960	4960	0
255	20240112	160500	122830825	4960	4960	4960	4960	0
256	20240112	160400	122830825	4960	4960	4960	4960	0
257	20240112	160300	122830825	4960	4960	4960	4960	0
258	20240112	160200	122830825	4960	4960	4960	4960	0
259	20240112	160100	122830825	4960	4960	4960	4960	0
260	20240112	160000	122830825	4960	4960	4960	4960	0
261	20240112	155900	122830825	4960	4960	4960	4960	0
262	20240112	155800	122830825	4960	4960	4960	4960	0
263	20240112	155700	122830825	4960	4960	4960	4960	0
264	20240112	155600	122830825	4960	4960	4960	4960	0
265	20240112	155500	122830825	4960	4960	4960	4960	0
266	20240112	155400	122830825	4960	4960	4960	4960	0
267	20240112	155300	122830825	4960	4960	4960	4960	0
268	20240112	155200	122830825	4960	4960	4960	4960	0
269	20240112	155100	122830825	4960	4960	4960	4960	0
270	20240112	155000	122830825	4960	4960	4960	4960	0
271	20240112	154900	122830825	4960	4960	4960	4960	0
272	20240112	154800	122830825	4960	4960	4960	4960	2997
273	20240112	154700	122830825	4960	4960	4960	4960	0
274	20240112	154600	122830825	4960	4960	4960	4960	0
275	20240112	154500	122830825	4960	4960	4960	4960	0
276	20240112	154400	122830825	4960	4960	4960	4960	0
277	20240112	154300	122830825	4960	4960	4960	4960	0
278	20240112	154200	122830825	4960	4960	4960	4960	0
279	20240112	154100	122830825	4960	4960	4960	4960	0
280	20240112	154000	122830825	4960	4960	4960	4960	0
281	20240112	153900	122830825	4960	4960	4960	4960	0
282	20240112	153800	122830825	4960	4960	4960	4960	0
283	20240112	153700	122830825	4960	4960	4960	4960	0
284	20240112	153600	122830825	4960	4960	4960	4960	0
285	20240112	153500	122830825	4960	4960	4960	4960	0
286	20240112	153400	122830825	4960	4960	4960	4960	0
287	20240112	153300	122830825	4960	4960	4960	4960	0
288	20240112	153200	122830825	4960	4960	4960	4960	0
289	20240112	153100	122830825	4960	4960	4960	4960	0
290	20240112	153000	122830825	4960	4960	4960	4960	2997
291	20240112	152900	107965705	4955	4955	4955	4955	0
292	20240112	152800	107965705	4955	4955	4955	4955	0
293	20240112	152700	107965705	4955	4955	4955	4955	0
294	20240112	152600	107965705	4955	4955	4955	4955	0
295	20240112	152500	107965705	4955	4955	4955	4955	0
296	20240112	152400	107965705	4955	4955	4955	4955	0
297	20240112	152300	107965705	4955	4955	4955	4955	0
298	20240112	152200	107965705	4955	4955	4955	4955	0
299	20240112	152100	107965705	4955	4955	4955	4955	0
300	20240112	152000	107965705	4955	4955	4955	4955	0
301	20240112	151900	107965705	4955	4965	4965	4925	84
302	20240112	151800	107549630	4965	4955	4965	4940	371
303	20240112	151700	105708275	4955	4930	4955	4930	335
304	20240112	151600	104054870	4930	4895	4930	4895	615
305	20240112	151500	101023215	4930	4920	4930	4920	578
306	20240112	151400	98179245	4920	4920	4920	4920	0
307	20240112	151300	98179245	4920	4920	4920	4920	0
308	20240112	151200	98179245	4920	4910	4920	4910	92
309	20240112	151100	97727435	4910	4905	4910	4905	508
310	20240112	151000	95235485	4905	4905	4905	4905	0
311	20240112	150900	95235485	4905	4905	4905	4905	0
312	20240112	150800	95235485	4905	4905	4905	4905	7
313	20240112	150700	95201150	4905	4900	4905	4900	580
314	20240112	150600	92356645	4900	4900	4900	4900	4
315	20240112	150500	92337045	4900	4900	4900	4900	706
316	20240112	150400	88877645	4900	4900	4900	4900	0
317	20240112	150300	88877645	4900	4900	4900	4900	2
318	20240112	150200	88867845	4900	4900	4900	4900	1
319	20240112	150100	88862945	4895	4895	4895	4895	50
320	20240112	150000	88618195	4905	4905	4905	4905	0
321	20240112	145900	88618195	4905	4905	4905	4905	2
322	20240112	145800	88608385	4905	4905	4905	4905	54
323	20240112	145700	88343515	4895	4895	4895	4895	80
324	20240112	145600	87951915	4900	4910	4910	4900	327
325	20240112	145500	86348815	4910	4910	4910	4910	1
326	20240112	145400	86343905	4910	4910	4910	4910	2
327	20240112	145300	86334085	4910	4900	4910	4895	91
328	20240112	145200	85888115	4910	4910	4910	4910	0
329	20240112	145100	85888115	4910	4910	4910	4910	2
330	20240112	145000	85878295	4910	4910	4910	4910	0
331	20240112	144900	85878295	4910	4910	4910	4910	0
332	20240112	144800	85878295	4910	4910	4910	4910	0
333	20240112	144700	85878295	4910	4910	4910	4910	0
334	20240112	144600	85878295	4910	4910	4910	4910	14
335	20240112	144500	85809555	4910	4900	4910	4900	66
336	20240112	144400	85486145	4910	4910	4910	4910	0
337	20240112	144300	85486145	4910	4910	4910	4910	0
338	20240112	144200	85486145	4910	4910	4910	4910	0
339	20240112	144100	85486145	4910	4910	4910	4910	0
340	20240112	144000	85486145	4910	4910	4910	4910	0
341	20240112	143900	85486145	4910	4910	4910	4910	0
342	20240112	143800	85486145	4910	4900	4910	4900	99
343	20240112	143700	85000985	4910	4910	4910	4910	0
344	20240112	143600	85000985	4910	4910	4910	4910	5
345	20240112	143500	84976435	4910	4910	4910	4910	0
346	20240112	143400	84976435	4910	4910	4910	4910	0
347	20240112	143300	84976435	4910	4910	4910	4910	0
348	20240112	143200	84976435	4910	4910	4910	4910	0
349	20240112	143100	84976435	4910	4910	4910	4910	0
350	20240112	143000	84976435	4910	4900	4910	4900	145
351	20240112	142900	84265925	4910	4910	4910	4910	0
352	20240112	142800	84265925	4910	4910	4910	4910	6
353	20240112	142700	84236465	4910	4910	4910	4910	0
354	20240112	142600	84236465	4910	4910	4910	4910	6
355	20240112	142500	84207005	4900	4900	4900	4900	0
356	20240112	142400	84207005	4900	4900	4900	4900	28
357	20240112	142300	84069805	4910	4910	4910	4910	1
358	20240112	142200	84064895	4915	4915	4915	4915	0
359	20240112	142100	84064895	4915	4915	4915	4915	5
360	20240112	142000	84040320	4915	4915	4915	4915	0
361	20240112	141900	84040320	4915	4915	4915	4915	0
362	20240112	141800	84040320	4915	4915	4915	4915	0
363	20240112	141700	84040320	4915	4910	4915	4900	89
364	20240112	141600	83603885	4915	4915	4915	4915	0
365	20240112	141500	83603885	4915	4915	4915	4915	2
366	20240112	141400	83594055	4915	4910	4915	4910	2
367	20240112	141300	83584230	4915	4915	4915	4915	26
368	20240112	141200	83456440	4915	4900	4915	4900	54
369	20240112	141100	83191750	4915	4915	4915	4915	0
370	20240112	141000	83191750	4915	4915	4915	4915	0
371	20240112	140900	83191750	4915	4915	4915	4915	0
372	20240112	140800	83191750	4915	4915	4915	4915	2
373	20240112	140700	83181920	4900	4900	4900	4900	66
374	20240112	140600	82858520	4915	4915	4915	4915	0
375	20240112	140500	82858520	4915	4915	4915	4915	5
376	20240112	140400	82833945	4915	4915	4915	4915	1
377	20240112	140300	82829030	4900	4900	4900	4900	0
378	20240112	140200	82829030	4900	4900	4900	4900	0
379	20240112	140100	82829030	4900	4900	4900	4900	33
380	20240112	140000	82667330	4915	4900	4915	4900	25
381	20240112	135900	82544815	4915	4915	4915	4915	6
382	20240112	135800	82515325	4915	4915	4915	4915	0
383	20240112	135700	82515325	4915	4915	4915	4915	0
384	20240112	135600	82515325	4915	4915	4915	4915	0
385	20240112	135500	82515325	4915	4915	4915	4915	0
386	20240112	135400	82515325	4915	4915	4915	4915	0
387	20240112	135300	82515325	4915	4915	4915	4915	0
388	20240112	135200	82515325	4915	4915	4915	4915	3
389	20240112	135100	82500580	4915	4890	4915	4885	331
390	20240112	135000	80883130	4915	4915	4915	4915	20
391	20240112	134900	80784830	4920	4920	4920	4920	0
392	20240112	134800	80784830	4920	4920	4920	4920	0
393	20240112	134700	80784830	4920	4920	4920	4920	0
394	20240112	134600	80784830	4920	4920	4920	4920	0
395	20240112	134500	80784830	4920	4910	4920	4910	34
396	20240112	134400	80617670	4910	4910	4910	4910	0
397	20240112	134300	80617670	4910	4910	4910	4910	0
398	20240112	134200	80617670	4910	4885	4910	4885	501
399	20240112	134100	78170260	4915	4915	4915	4915	0
400	20240112	134000	78170260	4915	4890	4915	4885	306
401	20240112	133900	76675405	4890	4890	4890	4890	200
402	20240112	133800	75697405	4890	4890	4890	4890	0
403	20240112	133700	75697405	4890	4890	4890	4890	166
404	20240112	133600	74885665	4890	4895	4895	4890	392
405	20240112	133500	72968495	4920	4920	4920	4920	1
406	20240112	133400	72963575	4900	4900	4900	4900	79
407	20240112	133300	72576475	4920	4920	4920	4920	0
408	20240112	133200	72576475	4920	4920	4920	4920	0
409	20240112	133100	72576475	4920	4920	4920	4920	0
410	20240112	133000	72576475	4920	4920	4920	4920	0
411	20240112	132900	72576475	4920	4920	4920	4920	0
412	20240112	132800	72576475	4920	4920	4920	4920	0
413	20240112	132700	72576475	4920	4920	4920	4920	1
414	20240112	132600	72571555	4900	4900	4900	4900	100
415	20240112	132500	72081555	4900	4900	4900	4900	39
416	20240112	132400	71890455	4900	4900	4900	4900	0
417	20240112	132300	71890455	4900	4900	4900	4900	2
418	20240112	132200	71880655	4895	4895	4895	4895	75
419	20240112	132100	71513530	4920	4920	4920	4920	0
420	20240112	132000	71513530	4920	4920	4920	4920	0
421	20240112	131900	71513530	4920	4920	4920	4920	0
422	20240112	131800	71513530	4920	4920	4920	4920	117
423	20240112	131700	70937890	4925	4925	4925	4925	0
424	20240112	131600	70937890	4925	4925	4925	4925	0
425	20240112	131500	70937890	4925	4925	4925	4925	0
426	20240112	131400	70937890	4925	4925	4925	4925	1
427	20240112	131300	70932965	4895	4900	4900	4895	57
428	20240112	131200	70653945	4925	4895	4925	4895	85
429	20240112	131100	70237840	4895	4895	4895	4895	32
430	20240112	131000	70081200	4895	4895	4895	4890	476
431	20240112	130900	67751360	4900	4900	4900	4900	701
432	20240112	130800	64316460	4905	4905	4905	4905	132
433	20240112	130700	63669000	4910	4935	4935	4910	52
434	20240112	130600	63413655	4905	4905	4905	4905	0
435	20240112	130500	63413655	4905	4905	4905	4905	0
436	20240112	130400	63413655	4905	4905	4905	4905	30
437	20240112	130300	63266505	4910	4910	4910	4910	0
438	20240112	130200	63266505	4910	4910	4910	4910	0
439	20240112	130100	63266505	4910	4910	4910	4910	42
440	20240112	130000	63060285	4910	4910	4910	4910	0
441	20240112	125900	63060285	4910	4910	4910	4910	0
442	20240112	125800	63060285	4910	4910	4910	4910	0
443	20240112	125700	63060285	4910	4910	4910	4910	0
444	20240112	125600	63060285	4910	4910	4910	4910	62
445	20240112	125500	62755865	4900	4900	4900	4900	0
446	20240112	125400	62755865	4900	4900	4900	4900	0
447	20240112	125300	62755865	4900	4900	4900	4900	0
448	20240112	125200	62755865	4900	4900	4900	4900	0
449	20240112	125100	62755865	4900	4900	4900	4900	0
450	20240112	125000	62755865	4900	4905	4935	4900	474
451	20240112	124900	60430790	4905	4905	4905	4900	520
452	20240112	124800	57882715	4905	4905	4905	4905	0
453	20240112	124700	57882715	4905	4905	4905	4905	18
454	20240112	124600	57794425	4905	4905	4905	4905	20
455	20240112	124500	57696325	4900	4935	4935	4900	53
456	20240112	124400	57436520	4900	4905	4905	4900	1089
457	20240112	124300	52098795	4910	4910	4910	4910	0
458	20240112	124200	52098795	4910	4925	4925	4910	1131
459	20240112	124100	46541735	4935	4935	4935	4935	0
460	20240112	124000	46541735	4935	4925	4935	4925	45
461	20240112	123900	46320100	4940	4940	4940	4940	0
462	20240112	123800	46320100	4940	4940	4940	4940	0
463	20240112	123700	46320100	4940	4940	4940	4940	0
464	20240112	123600	46320100	4940	4940	4940	4940	20
465	20240112	123500	46221300	4940	4940	4940	4940	0
466	20240112	123400	46221300	4940	4940	4940	4940	1
467	20240112	123300	46216360	4925	4925	4925	4925	230
468	20240112	123200	45083610	4930	4930	4930	4930	23
469	20240112	123100	44970220	4930	4930	4930	4930	0
470	20240112	123000	44970220	4930	4930	4930	4930	22
471	20240112	122900	44861760	4940	4940	4940	4940	0
472	20240112	122800	44861760	4940	4930	4940	4930	38
473	20240112	122700	44674400	4940	4940	4940	4940	0
474	20240112	122600	44674400	4940	4940	4940	4940	0
475	20240112	122500	44674400	4940	4940	4940	4940	0
476	20240112	122400	44674400	4940	4940	4940	4940	0
477	20240112	122300	44674400	4940	4930	4940	4930	101
478	20240112	122200	44176460	4920	4920	4920	4920	0
479	20240112	122100	44176460	4920	4925	4925	4920	82
480	20240112	122000	43772970	4925	4925	4925	4925	25
481	20240112	121900	43649845	4925	4925	4925	4925	41
482	20240112	121800	43447920	4930	4930	4930	4930	24
483	20240112	121700	43329600	4935	4935	4935	4935	0
484	20240112	121600	43329600	4935	4935	4935	4935	0
485	20240112	121500	43329600	4935	4935	4935	4935	0
486	20240112	121400	43329600	4935	4935	4935	4935	0
487	20240112	121300	43329600	4935	4935	4935	4935	3
488	20240112	121200	43314795	4920	4920	4920	4920	0
489	20240112	121100	43314795	4920	4920	4920	4920	30
490	20240112	121000	43167195	4940	4940	4940	4940	0
491	20240112	120900	43167195	4940	4940	4940	4940	0
492	20240112	120800	43167195	4940	4940	4940	4940	0
493	20240112	120700	43167195	4940	4940	4940	4940	0
494	20240112	120600	43167195	4940	4940	4940	4940	0
495	20240112	120500	43167195	4940	4940	4940	4940	0
496	20240112	120400	43167195	4940	4940	4940	4940	0
497	20240112	120300	43167195	4940	4940	4940	4940	0
498	20240112	120200	43167195	4940	4940	4940	4940	0
499	20240112	120100	43167195	4940	4940	4940	4940	0
500	20240112	120000	43167195	4940	4940	4940	4940	0
501	20240112	115900	43167195	4940	4940	4940	4940	0
502	20240112	115800	43167195	4940	4940	4940	4940	1
503	20240112	115700	43162255	4935	4935	4935	4935	0
504	20240112	115600	43162255	4935	4935	4935	4935	0
505	20240112	115500	43162255	4935	4935	4935	4935	2
506	20240112	115400	43152385	4920	4925	4925	4920	190
507	20240112	115300	42217535	4935	4935	4935	4935	0
508	20240112	115200	42217535	4935	4935	4935	4935	0
509	20240112	115100	42217535	4935	4935	4935	4935	0
510	20240112	115000	42217535	4935	4935	4935	4935	0
511	20240112	114900	42217535	4935	4935	4935	4935	0
512	20240112	114800	42217535	4935	4935	4935	4935	0
513	20240112	114700	42217535	4935	4925	4935	4925	203
514	20240112	114600	41217720	4925	4925	4925	4925	0
515	20240112	114500	41217720	4925	4925	4925	4925	1
516	20240112	114400	41212795	4925	4925	4925	4925	0
517	20240112	114300	41212795	4925	4925	4925	4925	0
518	20240112	114200	41212795	4925	4925	4925	4925	10
519	20240112	114100	41163545	4925	4925	4925	4925	1
520	20240112	114000	41158620	4930	4935	4935	4930	20
521	20240112	113900	41059970	4935	4935	4935	4935	0
522	20240112	113800	41059970	4935	4920	4935	4920	206
523	20240112	113700	40046420	4920	4920	4920	4920	1
524	20240112	113600	40041500	4935	4935	4935	4935	0
525	20240112	113500	40041500	4935	4935	4935	4935	0
526	20240112	113400	40041500	4935	4935	4935	4935	0
527	20240112	113300	40041500	4935	4935	4935	4935	0
528	20240112	113200	40041500	4935	4935	4935	4935	0
529	20240112	113100	40041500	4935	4935	4935	4935	0
530	20240112	113000	40041500	4935	4935	4935	4935	3
531	20240112	112900	40026695	4935	4935	4935	4935	2
532	20240112	112800	40016825	4935	4935	4935	4935	1
533	20240112	112700	40011890	4935	4920	4935	4920	74
534	20240112	112600	39647795	4920	4935	4935	4920	304
535	20240112	112500	38152100	4940	4940	4940	4940	1
536	20240112	112400	38147160	4940	4940	4940	4940	0
537	20240112	112300	38147160	4940	4940	4940	4940	1
538	20240112	112200	38142220	4940	4940	4940	4940	2
539	20240112	112100	38132340	4940	4940	4940	4940	0
540	20240112	112000	38132340	4940	4940	4940	4940	0
541	20240112	111900	38132340	4940	4940	4940	4940	3
542	20240112	111800	38117520	4940	4940	4940	4940	5
543	20240112	111700	38092820	4940	4940	4940	4940	0
544	20240112	111600	38092820	4940	4940	4940	4940	0
545	20240112	111500	38092820	4940	4940	4940	4940	0
546	20240112	111400	38092820	4940	4940	4940	4940	0
547	20240112	111300	38092820	4940	4940	4940	4940	50
548	20240112	111200	37845820	4940	4940	4940	4940	0
549	20240112	111100	37845820	4940	4940	4940	4940	0
550	20240112	111000	37845820	4940	4940	4940	4940	0
551	20240112	110900	37845820	4940	4940	4940	4940	0
552	20240112	110800	37845820	4940	4940	4940	4940	1
553	20240112	110700	37840880	4925	4925	4925	4925	1100
554	20240112	110600	32423380	4940	4940	4940	4940	5
555	20240112	110500	32398680	4940	4940	4940	4940	0
556	20240112	110400	32398680	4940	4940	4940	4940	0
557	20240112	110300	32398680	4940	4940	4940	4940	0
558	20240112	110200	32398680	4940	4940	4940	4940	0
559	20240112	110100	32398680	4940	4940	4940	4940	0
560	20240112	110000	32398680	4940	4940	4940	4940	0
561	20240112	105900	32398680	4940	4940	4940	4940	0
562	20240112	105800	32398680	4940	4940	4940	4940	1
563	20240112	105700	32393740	4930	4930	4930	4930	0
564	20240112	105600	32393740	4930	4930	4930	4930	200
565	20240112	105500	31407740	4945	4945	4945	4945	0
566	20240112	105400	31407740	4945	4945	4945	4945	0
567	20240112	105300	31407740	4945	4940	4945	4940	271
568	20240112	105200	30068995	4940	4940	4940	4940	0
569	20240112	105100	30068995	4940	4940	4940	4940	0
570	20240112	105000	30068995	4940	4940	4940	4940	1
571	20240112	104900	30064055	4930	4930	4930	4930	14
572	20240112	104800	29995035	4935	4935	4935	4935	0
573	20240112	104700	29995035	4935	4935	4935	4935	0
574	20240112	104600	29995035	4935	4935	4935	4935	20
575	20240112	104500	29896335	4935	4940	4940	4935	21
576	20240112	104400	29792645	4930	4930	4930	4930	0
577	20240112	104300	29792645	4930	4930	4930	4930	748
578	20240112	104200	26105005	4940	4940	4940	4940	20
579	20240112	104100	26006205	4935	4935	4935	4935	0
580	20240112	104000	26006205	4935	4935	4935	4935	0
581	20240112	103900	26006205	4935	4935	4935	4935	6
582	20240112	103800	25976595	4940	4940	4940	4940	0
583	20240112	103700	25976595	4940	4940	4940	4940	0
584	20240112	103600	25976595	4940	4940	4940	4940	0
585	20240112	103500	25976595	4940	4940	4940	4940	1
586	20240112	103400	25971655	4930	4930	4930	4930	0
587	20240112	103300	25971655	4930	4930	4930	4930	67
588	20240112	103200	25641345	4925	4945	4945	4925	493
589	20240112	103100	23211155	4945	4945	4945	4945	3
590	20240112	103000	23196320	4945	4945	4945	4945	0
591	20240112	102900	23196320	4945	4945	4945	4945	0
592	20240112	102800	23196320	4945	4945	4945	4945	0
593	20240112	102700	23196320	4945	4945	4945	4945	0
594	20240112	102600	23196320	4945	4945	4945	4945	8
595	20240112	102500	23156760	4945	4945	4945	4945	0
596	20240112	102400	23156760	4945	4945	4945	4945	0
597	20240112	102300	23156760	4945	4945	4945	4945	0
598	20240112	102200	23156760	4945	4945	4945	4945	0
599	20240112	102100	23156760	4945	4945	4945	4945	0
600	20240112	102000	23156760	4945	4945	4945	4945	0
601	20240112	101900	23156760	4945	4945	4945	4945	0
602	20240112	101800	23156760	4945	4945	4945	4945	0
603	20240112	101700	23156760	4945	4945	4945	4945	0
604	20240112	101600	23156760	4945	4945	4945	4945	0
605	20240112	101500	23156760	4945	4945	4945	4945	0
606	20240112	101400	23156760	4945	4945	4945	4945	0
607	20240112	101300	23156760	4945	4945	4945	4945	0
608	20240112	101200	23156760	4945	4945	4945	4945	0
609	20240112	101100	23156760	4945	4945	4945	4945	0
610	20240112	101000	23156760	4945	4945	4945	4945	1
611	20240112	100900	23151815	4945	4945	4945	4945	10
612	20240112	100800	23102365	4950	4950	4950	4950	0
613	20240112	100700	23102365	4950	4950	4950	4950	0
614	20240112	100600	23102365	4950	4950	4950	4925	1649
615	20240112	100500	14980710	4955	4955	4955	4955	0
616	20240112	100400	14980710	4955	4955	4955	4955	0
617	20240112	100300	14980710	4955	4955	4955	4955	1
618	20240112	100200	14975755	4960	4960	4960	4960	0
619	20240112	100100	14975755	4960	4960	4960	4960	0
620	20240112	100000	14975755	4960	4960	4960	4960	0
621	20240112	095900	14975755	4960	4960	4960	4960	0
622	20240112	095800	14975755	4960	4960	4960	4960	0
623	20240112	095700	14975755	4960	4960	4960	4960	0
624	20240112	095600	14975755	4960	4960	4960	4960	1
625	20240112	095500	14970795	4960	4960	4960	4960	0
626	20240112	095400	14970795	4960	4960	4960	4960	1
627	20240112	095300	14965835	4965	4965	4965	4965	0
628	20240112	095200	14965835	4965	4965	4965	4965	0
629	20240112	095100	14965835	4965	4965	4965	4965	0
630	20240112	095000	14965835	4965	4965	4965	4965	0
631	20240112	094900	14965835	4965	4965	4965	4965	0
632	20240112	094800	14965835	4965	4965	4965	4965	0
633	20240112	094700	14965835	4965	4965	4965	4965	1
634	20240112	094600	14960870	4965	4965	4965	4965	0
635	20240112	094500	14960870	4965	4965	4965	4965	0
636	20240112	094400	14960870	4965	4965	4965	4965	0
637	20240112	094300	14960870	4965	4965	4965	4965	0
638	20240112	094200	14960870	4965	4965	4965	4965	0
639	20240112	094100	14960870	4965	4965	4965	4965	3
640	20240112	094000	14945975	4925	4940	4940	4925	476
641	20240112	093900	12600655	4965	4965	4965	4965	0
642	20240112	093800	12600655	4965	4950	4965	4950	436
643	20240112	093700	10439935	4950	4950	4950	4950	0
644	20240112	093600	10439935	4950	4950	4950	4950	202
645	20240112	093500	9440035	4950	4950	4950	4950	0
646	20240112	093400	9440035	4950	4950	4950	4950	0
647	20240112	093300	9440035	4950	4950	4950	4950	1
648	20240112	093200	9435085	4940	4940	4940	4940	0
649	20240112	093100	9435085	4940	4945	4945	4940	15
650	20240112	093000	9360975	4950	4950	4950	4950	11
651	20240112	092900	9306525	4950	4950	4950	4950	0
652	20240112	092800	9306525	4950	4950	4950	4950	1
653	20240112	092700	9301575	4950	4950	4950	4950	0
654	20240112	092600	9301575	4950	4950	4950	4950	0
655	20240112	092500	9301575	4950	4950	4950	4950	0
656	20240112	092400	9301575	4950	4950	4950	4950	0
657	20240112	092300	9301575	4950	4950	4950	4950	0
658	20240112	092200	9301575	4950	4950	4950	4950	0
659	20240112	092100	9301575	4950	4950	4950	4950	0
660	20240112	092000	9301575	4950	4950	4950	4950	0
661	20240112	091900	9301575	4950	4950	4950	4950	0
662	20240112	091800	9301575	4950	4925	4950	4925	10
663	20240112	091700	9252275	4955	4955	4955	4955	0
664	20240112	091600	9252275	4955	4955	4955	4955	0
665	20240112	091500	9252275	4955	4955	4955	4955	0
666	20240112	091400	9252275	4955	4940	4955	4925	1254
667	20240112	091300	3070035	4965	4965	4965	4965	0
668	20240112	091200	3070035	4965	4965	4965	4965	0
669	20240112	091100	3070035	4965	4965	4965	4965	0
670	20240112	091000	3070035	4965	4965	4965	4965	0
671	20240112	090900	3070035	4965	4970	4970	4935	108
672	20240112	090800	2536930	4935	4935	4935	4935	0
673	20240112	090700	2536930	4935	4945	4945	4935	226
674	20240112	090600	1421610	4950	4975	4975	4950	2
675	20240112	090500	1411685	4955	4960	4960	4955	3
676	20240112	090400	1396810	4975	4975	4975	4975	4
677	20240112	090300	1376910	4980	4980	4980	4980	0
678	20240112	090200	1376910	4980	4980	4980	4980	0
679	20240112	090100	1376910	4980	4980	4980	4980	0
680	20240112	090000	1376910	4980	4935	4980	4935	279