KissMeData/091340/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	200200	44177575	2930	2930	2930	2930	688
3	20240105	200100	44177575	2930	2930	2930	2930	0
4	20240105	200000	44177575	2930	2930	2930	2930	0
5	20240105	195900	44177575	2930	2930	2930	2930	0
6	20240105	195800	44177575	2930	2930	2930	2930	0
7	20240105	195700	44177575	2930	2930	2930	2930	0
8	20240105	195600	44177575	2930	2930	2930	2930	0
9	20240105	195500	44177575	2930	2930	2930	2930	0
10	20240105	195400	44177575	2930	2930	2930	2930	0
11	20240105	195300	44177575	2930	2930	2930	2930	0
12	20240105	195200	44177575	2930	2930	2930	2930	0
13	20240105	195100	44177575	2930	2930	2930	2930	0
14	20240105	195000	44177575	2930	2930	2930	2930	0
15	20240105	194900	44177575	2930	2930	2930	2930	0
16	20240105	194800	44177575	2930	2930	2930	2930	0
17	20240105	194700	44177575	2930	2930	2930	2930	0
18	20240105	194600	44177575	2930	2930	2930	2930	0
19	20240105	194500	44177575	2930	2930	2930	2930	0
20	20240105	194400	44177575	2930	2930	2930	2930	0
21	20240105	194300	44177575	2930	2930	2930	2930	0
22	20240105	194200	44177575	2930	2930	2930	2930	0
23	20240105	194100	44177575	2930	2930	2930	2930	0
24	20240105	194000	44177575	2930	2930	2930	2930	0
25	20240105	193900	44177575	2930	2930	2930	2930	0
26	20240105	193800	44177575	2930	2930	2930	2930	0
27	20240105	193700	44177575	2930	2930	2930	2930	0
28	20240105	193600	44177575	2930	2930	2930	2930	0
29	20240105	193500	44177575	2930	2930	2930	2930	0
30	20240105	193400	44177575	2930	2930	2930	2930	0
31	20240105	193300	44177575	2930	2930	2930	2930	0
32	20240105	193200	44177575	2930	2930	2930	2930	688
33	20240105	193100	44177575	2930	2930	2930	2930	0
34	20240105	193000	44177575	2930	2930	2930	2930	0
35	20240105	192900	44177575	2930	2930	2930	2930	0
36	20240105	192800	44177575	2930	2930	2930	2930	0
37	20240105	192700	44177575	2930	2930	2930	2930	0
38	20240105	192600	44177575	2930	2930	2930	2930	0
39	20240105	192500	44177575	2930	2930	2930	2930	0
40	20240105	192400	44177575	2930	2930	2930	2930	0
41	20240105	192300	44177575	2930	2930	2930	2930	0
42	20240105	192200	44177575	2930	2930	2930	2930	0
43	20240105	192100	44177575	2930	2930	2930	2930	0
44	20240105	192000	44177575	2930	2930	2930	2930	0
45	20240105	191900	44177575	2930	2930	2930	2930	0
46	20240105	191800	44177575	2930	2930	2930	2930	0
47	20240105	191700	44177575	2930	2930	2930	2930	0
48	20240105	191600	44177575	2930	2930	2930	2930	0
49	20240105	191500	44177575	2930	2930	2930	2930	0
50	20240105	191400	44177575	2930	2930	2930	2930	0
51	20240105	191300	44177575	2930	2930	2930	2930	0
52	20240105	191200	44177575	2930	2930	2930	2930	0
53	20240105	191100	44177575	2930	2930	2930	2930	0
54	20240105	191000	44177575	2930	2930	2930	2930	0
55	20240105	190900	44177575	2930	2930	2930	2930	0
56	20240105	190800	44177575	2930	2930	2930	2930	0
57	20240105	190700	44177575	2930	2930	2930	2930	0
58	20240105	190600	44177575	2930	2930	2930	2930	0
59	20240105	190500	44177575	2930	2930	2930	2930	0
60	20240105	190400	44177575	2930	2930	2930	2930	0
61	20240105	190300	44177575	2930	2930	2930	2930	0
62	20240105	190200	44177575	2930	2930	2930	2930	688
63	20240105	190100	44177575	2930	2930	2930	2930	0
64	20240105	190000	44177575	2930	2930	2930	2930	0
65	20240105	185900	44177575	2930	2930	2930	2930	0
66	20240105	185800	44177575	2930	2930	2930	2930	0
67	20240105	185700	44177575	2930	2930	2930	2930	0
68	20240105	185600	44177575	2930	2930	2930	2930	0
69	20240105	185500	44177575	2930	2930	2930	2930	0
70	20240105	185400	44177575	2930	2930	2930	2930	0
71	20240105	185300	44177575	2930	2930	2930	2930	0
72	20240105	185200	44177575	2930	2930	2930	2930	0
73	20240105	185100	44177575	2930	2930	2930	2930	0
74	20240105	185000	44177575	2930	2930	2930	2930	0
75	20240105	184900	44177575	2930	2930	2930	2930	0
76	20240105	184800	44177575	2930	2930	2930	2930	0
77	20240105	184700	44177575	2930	2930	2930	2930	0
78	20240105	184600	44177575	2930	2930	2930	2930	0
79	20240105	184500	44177575	2930	2930	2930	2930	0
80	20240105	184400	44177575	2930	2930	2930	2930	0
81	20240105	184300	44177575	2930	2930	2930	2930	0
82	20240105	184200	44177575	2930	2930	2930	2930	0
83	20240105	184100	44177575	2930	2930	2930	2930	0
84	20240105	184000	44177575	2930	2930	2930	2930	0
85	20240105	183900	44177575	2930	2930	2930	2930	0
86	20240105	183800	44177575	2930	2930	2930	2930	0
87	20240105	183700	44177575	2930	2930	2930	2930	0
88	20240105	183600	44177575	2930	2930	2930	2930	0
89	20240105	183500	44177575	2930	2930	2930	2930	0
90	20240105	183400	44177575	2930	2930	2930	2930	0
91	20240105	183300	44177575	2930	2930	2930	2930	0
92	20240105	183200	44177575	2930	2930	2930	2930	688
93	20240105	183100	44177575	2930	2930	2930	2930	0
94	20240105	183000	44177575	2930	2930	2930	2930	0
95	20240105	182900	44177575	2930	2930	2930	2930	0
96	20240105	182800	44177575	2930	2930	2930	2930	0
97	20240105	182700	44177575	2930	2930	2930	2930	0
98	20240105	182600	44177575	2930	2930	2930	2930	0
99	20240105	182500	44177575	2930	2930	2930	2930	0
100	20240105	182400	44177575	2930	2930	2930	2930	0
101	20240105	182300	44177575	2930	2930	2930	2930	0
102	20240105	182200	44177575	2930	2930	2930	2930	0
103	20240105	182100	44177575	2930	2930	2930	2930	0
104	20240105	182000	44177575	2930	2930	2930	2930	0
105	20240105	181900	44177575	2930	2930	2930	2930	0
106	20240105	181800	44177575	2930	2930	2930	2930	0
107	20240105	181700	44177575	2930	2930	2930	2930	0
108	20240105	181600	44177575	2930	2930	2930	2930	0
109	20240105	181500	44177575	2930	2930	2930	2930	0
110	20240105	181400	44177575	2930	2930	2930	2930	0
111	20240105	181300	44177575	2930	2930	2930	2930	0
112	20240105	181200	44177575	2930	2930	2930	2930	0
113	20240105	181100	44177575	2930	2930	2930	2930	0
114	20240105	181000	44177575	2930	2930	2930	2930	0
115	20240105	180900	44177575	2930	2930	2930	2930	0
116	20240105	180800	44177575	2930	2930	2930	2930	0
117	20240105	180700	44177575	2930	2930	2930	2930	0
118	20240105	180600	44177575	2930	2930	2930	2930	0
119	20240105	180500	44177575	2930	2930	2930	2930	0
120	20240105	180400	44177575	2930	2930	2930	2930	0
121	20240105	180300	44177575	2930	2930	2930	2930	0
122	20240105	180200	44177575	2930	2930	2930	2930	688
123	20240105	180100	44177575	2930	2930	2930	2930	0
124	20240105	180000	44177575	2930	2930	2930	2930	0
125	20240105	175900	44177575	2930	2930	2930	2930	0
126	20240105	175800	44177575	2930	2930	2930	2930	0
127	20240105	175700	44177575	2930	2930	2930	2930	0
128	20240105	175600	44177575	2930	2930	2930	2930	0
129	20240105	175500	44177575	2930	2930	2930	2930	0
130	20240105	175400	44177575	2930	2930	2930	2930	0
131	20240105	175300	44177575	2930	2930	2930	2930	0
132	20240105	175200	44177575	2930	2930	2930	2930	0
133	20240105	175100	44177575	2930	2930	2930	2930	0
134	20240105	175000	44177575	2930	2930	2930	2930	0
135	20240105	174900	44177575	2930	2930	2930	2930	0
136	20240105	174800	44177575	2930	2930	2930	2930	0
137	20240105	174700	44177575	2930	2930	2930	2930	0
138	20240105	174600	44177575	2930	2930	2930	2930	0
139	20240105	174500	44177575	2930	2930	2930	2930	0
140	20240105	174400	44177575	2930	2930	2930	2930	0
141	20240105	174300	44177575	2930	2930	2930	2930	0
142	20240105	174200	44177575	2930	2930	2930	2930	0
143	20240105	174100	44177575	2930	2930	2930	2930	0
144	20240105	174000	44177575	2930	2930	2930	2930	0
145	20240105	173900	44177575	2930	2930	2930	2930	0
146	20240105	173800	44177575	2930	2930	2930	2930	0
147	20240105	173700	44177575	2930	2930	2930	2930	0
148	20240105	173600	44177575	2930	2930	2930	2930	0
149	20240105	173500	44177575	2930	2930	2930	2930	0
150	20240105	173400	44177575	2930	2930	2930	2930	0
151	20240105	173300	44177575	2930	2930	2930	2930	0
152	20240105	173200	44177575	2930	2930	2930	2930	688
153	20240105	173100	44177575	2930	2930	2930	2930	0
154	20240105	173000	44177575	2930	2930	2930	2930	0
155	20240105	172900	44177575	2930	2930	2930	2930	0
156	20240105	172800	44177575	2930	2930	2930	2930	0
157	20240105	172700	44177575	2930	2930	2930	2930	0
158	20240105	172600	44177575	2930	2930	2930	2930	0
159	20240105	172500	44177575	2930	2930	2930	2930	0
160	20240105	172400	44177575	2930	2930	2930	2930	0
161	20240105	172300	44177575	2930	2930	2930	2930	0
162	20240105	172200	44177575	2930	2930	2930	2930	0
163	20240105	172100	44177575	2930	2930	2930	2930	0
164	20240105	172000	44177575	2930	2930	2930	2930	0
165	20240105	171900	44177575	2930	2930	2930	2930	0
166	20240105	171800	44177575	2930	2930	2930	2930	0
167	20240105	171700	44177575	2930	2930	2930	2930	0
168	20240105	171600	44177575	2930	2930	2930	2930	0
169	20240105	171500	44177575	2930	2930	2930	2930	0
170	20240105	171400	44177575	2930	2930	2930	2930	0
171	20240105	171300	44177575	2930	2930	2930	2930	0
172	20240105	171200	44177575	2930	2930	2930	2930	0
173	20240105	171100	44177575	2930	2930	2930	2930	0
174	20240105	171000	44177575	2930	2930	2930	2930	0
175	20240105	170900	44177575	2930	2930	2930	2930	0
176	20240105	170800	44177575	2930	2930	2930	2930	0
177	20240105	170700	44177575	2930	2930	2930	2930	0
178	20240105	170600	44177575	2930	2930	2930	2930	0
179	20240105	170500	44177575	2930	2930	2930	2930	0
180	20240105	170400	44177575	2930	2930	2930	2930	0
181	20240105	170300	44177575	2930	2930	2930	2930	0
182	20240105	170200	44177575	2930	2930	2930	2930	688
183	20240105	170100	44177575	2930	2930	2930	2930	0
184	20240105	170000	44177575	2930	2930	2930	2930	0
185	20240105	165900	44177575	2930	2930	2930	2930	0
186	20240105	165800	44177575	2930	2930	2930	2930	0
187	20240105	165700	44177575	2930	2930	2930	2930	0
188	20240105	165600	44177575	2930	2930	2930	2930	0
189	20240105	165500	44177575	2930	2930	2930	2930	0
190	20240105	165400	44177575	2930	2930	2930	2930	0
191	20240105	165300	44177575	2930	2930	2930	2930	0
192	20240105	165200	44177575	2930	2930	2930	2930	0
193	20240105	165100	44177575	2930	2930	2930	2930	0
194	20240105	165000	44177575	2930	2930	2930	2930	0
195	20240105	164900	44177575	2930	2930	2930	2930	0
196	20240105	164800	44177575	2930	2930	2930	2930	0
197	20240105	164700	44177575	2930	2930	2930	2930	0
198	20240105	164600	44177575	2930	2930	2930	2930	0
199	20240105	164500	44177575	2930	2930	2930	2930	0
200	20240105	164400	44177575	2930	2930	2930	2930	0
201	20240105	164300	44177575	2930	2930	2930	2930	0
202	20240105	164200	44177575	2930	2930	2930	2930	0
203	20240105	164100	44177575	2930	2930	2930	2930	0
204	20240105	164000	44177575	2930	2930	2930	2930	0
205	20240105	163900	44177575	2930	2930	2930	2930	0
206	20240105	163800	44177575	2930	2930	2930	2930	0
207	20240105	163700	44177575	2930	2930	2930	2930	0
208	20240105	163600	44177575	2930	2930	2930	2930	0
209	20240105	163500	44177575	2930	2930	2930	2930	0
210	20240105	163400	44177575	2930	2930	2930	2930	0
211	20240105	163300	44177575	2930	2930	2930	2930	0
212	20240105	163200	44177575	2930	2930	2930	2930	688
213	20240105	163100	44177575	2930	2930	2930	2930	0
214	20240105	163000	44177575	2930	2930	2930	2930	0
215	20240105	162900	44177575	2930	2930	2930	2930	0
216	20240105	162800	44177575	2930	2930	2930	2930	0
217	20240105	162700	44177575	2930	2930	2930	2930	0
218	20240105	162600	44177575	2930	2930	2930	2930	0
219	20240105	162500	44177575	2930	2930	2930	2930	0
220	20240105	162400	44177575	2930	2930	2930	2930	0
221	20240105	162300	44177575	2930	2930	2930	2930	0
222	20240105	162200	44177575	2930	2930	2930	2930	0
223	20240105	162100	44177575	2930	2930	2930	2930	0
224	20240105	162000	44177575	2930	2930	2930	2930	0
225	20240105	161900	44177575	2930	2930	2930	2930	0
226	20240105	161800	44177575	2930	2930	2930	2930	0
227	20240105	161700	44177575	2930	2930	2930	2930	0
228	20240105	161600	44177575	2930	2930	2930	2930	0
229	20240105	161500	44177575	2930	2930	2930	2930	0
230	20240105	161400	44177575	2930	2930	2930	2930	0
231	20240105	161300	44177575	2930	2930	2930	2930	0
232	20240105	161200	44177575	2930	2930	2930	2930	0
233	20240105	161100	44177575	2930	2930	2930	2930	0
234	20240105	161000	44177575	2930	2930	2930	2930	0
235	20240105	160900	44177575	2930	2930	2930	2930	0
236	20240105	160800	44177575	2930	2930	2930	2930	0
237	20240105	160700	44177575	2930	2930	2930	2930	0
238	20240105	160600	44177575	2930	2930	2930	2930	0
239	20240105	160500	44177575	2930	2930	2930	2930	0
240	20240105	160400	44177575	2930	2930	2930	2930	0
241	20240105	160300	44177575	2930	2930	2930	2930	0
242	20240105	160200	44177575	2930	2930	2930	2930	688
243	20240105	160100	44177575	2930	2930	2930	2930	0
244	20240105	160000	44177575	2930	2930	2930	2930	0
245	20240105	155900	44177575	2930	2930	2930	2930	0
246	20240105	155800	44177575	2930	2930	2930	2930	0
247	20240105	155700	44177575	2930	2930	2930	2930	0
248	20240105	155600	44177575	2930	2930	2930	2930	0
249	20240105	155500	44177575	2930	2930	2930	2930	0
250	20240105	155400	44177575	2930	2930	2930	2930	0
251	20240105	155300	44177575	2930	2930	2930	2930	0
252	20240105	155200	44177575	2930	2930	2930	2930	0
253	20240105	155100	44177575	2930	2930	2930	2930	0
254	20240105	155000	44177575	2930	2930	2930	2930	0
255	20240105	154900	44177575	2930	2930	2930	2930	0
256	20240105	154800	44177575	2930	2930	2930	2930	0
257	20240105	154700	44177575	2930	2930	2930	2930	0
258	20240105	154600	44177575	2930	2930	2930	2930	0
259	20240105	154500	44177575	2930	2930	2930	2930	0
260	20240105	154400	44177575	2930	2930	2930	2930	0
261	20240105	154300	44177575	2930	2930	2930	2930	0
262	20240105	154200	44177575	2930	2930	2930	2930	0
263	20240105	154100	44177575	2930	2930	2930	2930	0
264	20240105	154000	44177575	2930	2930	2930	2930	0
265	20240105	153900	44177575	2930	2930	2930	2930	0
266	20240105	153800	44177575	2930	2930	2930	2930	0
267	20240105	153700	44177575	2930	2930	2930	2930	0
268	20240105	153600	44177575	2930	2930	2930	2930	0
269	20240105	153500	44177575	2930	2930	2930	2930	0
270	20240105	153400	44177575	2930	2930	2930	2930	0
271	20240105	153300	44177575	2930	2930	2930	2930	0
272	20240105	153200	44177575	2930	2930	2930	2930	688
273	20240105	153100	44177575	2930	2930	2930	2930	0
274	20240105	153000	44177575	2930	2930	2930	2930	688
275	20240105	152900	42161735	2945	2945	2945	2945	0
276	20240105	152800	42161735	2945	2945	2945	2945	0
277	20240105	152700	42161735	2945	2945	2945	2945	0
278	20240105	152600	42161735	2945	2945	2945	2945	0
279	20240105	152500	42161735	2945	2945	2945	2945	0
280	20240105	152400	42161735	2945	2945	2945	2945	0
281	20240105	152300	42161735	2945	2945	2945	2945	0
282	20240105	152200	42161735	2945	2945	2945	2945	0
283	20240105	152100	42161735	2945	2945	2945	2945	0
284	20240105	152000	42161735	2945	2945	2945	2945	0
285	20240105	151900	42161735	2945	2945	2945	2945	1
286	20240105	151800	42158790	2935	2935	2935	2935	0
287	20240105	151700	42158790	2935	2935	2935	2935	0
288	20240105	151600	42158790	2935	2935	2935	2935	25
289	20240105	151500	42085415	2935	2935	2935	2935	50
290	20240105	151400	41938665	2935	2935	2935	2935	52
291	20240105	151300	41786045	2950	2935	2950	2935	67
292	20240105	151200	41588890	2935	2935	2935	2935	48
293	20240105	151100	41448010	2940	2940	2940	2940	9
294	20240105	151000	41421550	2940	2940	2940	2940	0
295	20240105	150900	41421550	2940	2940	2940	2940	0
296	20240105	150800	41421550	2940	2940	2955	2940	127
297	20240105	150700	41047885	2940	2940	2940	2940	0
298	20240105	150600	41047885	2940	2940	2940	2940	0
299	20240105	150500	41047885	2940	2940	2940	2940	0
300	20240105	150400	41047885	2940	2940	2940	2940	0
301	20240105	150300	41047885	2940	2940	2940	2940	0
302	20240105	150200	41047885	2940	2940	2940	2940	0
303	20240105	150100	41047885	2940	2940	2940	2940	0
304	20240105	150000	41047885	2940	2940	2940	2940	0
305	20240105	145900	41047885	2940	2940	2940	2940	0
306	20240105	145800	41047885	2940	2940	2940	2940	12
307	20240105	145700	41012605	2935	2935	2935	2935	0
308	20240105	145600	41012605	2935	2935	2935	2935	0
309	20240105	145500	41012605	2935	2935	2935	2935	0
310	20240105	145400	41012605	2935	2935	2935	2935	10
311	20240105	145300	40983255	2940	2940	2940	2940	0
312	20240105	145200	40983255	2940	2940	2940	2940	10
313	20240105	145100	40953855	2945	2945	2945	2945	0
314	20240105	145000	40953855	2945	2945	2945	2945	0
315	20240105	144900	40953855	2945	2935	2945	2935	3
316	20240105	144800	40945040	2935	2935	2935	2935	1
317	20240105	144700	40942105	2935	2935	2935	2935	0
318	20240105	144600	40942105	2935	2935	2935	2935	0
319	20240105	144500	40942105	2935	2935	2935	2935	0
320	20240105	144400	40942105	2935	2935	2935	2935	0
321	20240105	144300	40942105	2935	2935	2935	2935	0
322	20240105	144200	40942105	2935	2935	2935	2935	0
323	20240105	144100	40942105	2935	2935	2935	2935	0
324	20240105	144000	40942105	2935	2935	2935	2935	0
325	20240105	143900	40942105	2935	2935	2935	2935	0
326	20240105	143800	40942105	2935	2940	2940	2930	6
327	20240105	143700	40924510	2935	2930	2935	2930	157
328	20240105	143600	40464405	2930	2930	2930	2930	0
329	20240105	143500	40464405	2930	2930	2930	2930	0
330	20240105	143400	40464405	2930	2930	2930	2930	0
331	20240105	143300	40464405	2930	2930	2930	2930	6
332	20240105	143200	40446825	2930	2930	2930	2930	0
333	20240105	143100	40446825	2930	2930	2930	2930	0
334	20240105	143000	40446825	2930	2930	2930	2930	0
335	20240105	142900	40446825	2930	2930	2930	2930	0
336	20240105	142800	40446825	2930	2930	2930	2930	0
337	20240105	142700	40446825	2930	2930	2930	2930	0
338	20240105	142600	40446825	2930	2930	2930	2930	0
339	20240105	142500	40446825	2930	2930	2930	2930	0
340	20240105	142400	40446825	2930	2930	2930	2930	0
341	20240105	142300	40446825	2930	2930	2930	2930	1
342	20240105	142200	40443895	2920	2920	2920	2920	0
343	20240105	142100	40443895	2920	2920	2920	2920	0
344	20240105	142000	40443895	2920	2920	2920	2920	10
345	20240105	141900	40414695	2915	2915	2915	2915	0
346	20240105	141800	40414695	2915	2930	2930	2915	100
347	20240105	141700	40122990	2940	2940	2940	2940	0
348	20240105	141600	40122990	2940	2940	2940	2940	0
349	20240105	141500	40122990	2940	2940	2940	2940	2
350	20240105	141400	40117110	2940	2940	2940	2940	48
351	20240105	141300	39975990	2930	2930	2930	2930	0
352	20240105	141200	39975990	2930	2930	2930	2930	0
353	20240105	141100	39975990	2930	2930	2930	2930	0
354	20240105	141000	39975990	2930	2930	2930	2930	0
355	20240105	140900	39975990	2930	2930	2930	2930	0
356	20240105	140800	39975990	2930	2930	2930	2930	0
357	20240105	140700	39975990	2930	2930	2930	2930	0
358	20240105	140600	39975990	2930	2930	2930	2930	0
359	20240105	140500	39975990	2930	2930	2930	2930	0
360	20240105	140400	39975990	2930	2930	2930	2930	0
361	20240105	140300	39975990	2930	2930	2930	2930	131
362	20240105	140200	39592160	2930	2920	2930	2920	1000
363	20240105	140100	36663490	2925	2925	2925	2925	30
364	20240105	140000	36575740	2925	2925	2925	2925	0
365	20240105	135900	36575740	2925	2925	2925	2925	0
366	20240105	135800	36575740	2925	2925	2925	2925	0
367	20240105	135700	36575740	2925	2925	2925	2925	0
368	20240105	135600	36575740	2925	2925	2925	2925	11
369	20240105	135500	36543565	2925	2925	2925	2925	0
370	20240105	135400	36543565	2925	2925	2925	2925	0
371	20240105	135300	36543565	2925	2925	2925	2925	0
372	20240105	135200	36543565	2925	2925	2925	2925	0
373	20240105	135100	36543565	2925	2925	2925	2925	20
374	20240105	135000	36485065	2925	2925	2925	2925	0
375	20240105	134900	36485065	2925	2925	2925	2925	0
376	20240105	134800	36485065	2925	2925	2925	2925	0
377	20240105	134700	36485065	2925	2925	2925	2925	6
378	20240105	134600	36467515	2920	2920	2920	2920	0
379	20240105	134500	36467515	2920	2920	2920	2920	143
380	20240105	134400	36049955	2915	2915	2915	2915	0
381	20240105	134300	36049955	2915	2915	2915	2915	0
382	20240105	134200	36049955	2915	2915	2915	2915	0
383	20240105	134100	36049955	2915	2915	2915	2915	0
384	20240105	134000	36049955	2915	2915	2915	2915	0
385	20240105	133900	36049955	2915	2915	2915	2915	0
386	20240105	133800	36049955	2915	2915	2915	2915	0
387	20240105	133700	36049955	2915	2915	2915	2915	0
388	20240105	133600	36049955	2915	2915	2915	2915	0
389	20240105	133500	36049955	2915	2915	2915	2915	0
390	20240105	133400	36049955	2915	2915	2915	2915	0
391	20240105	133300	36049955	2915	2915	2915	2915	0
392	20240105	133200	36049955	2915	2915	2915	2915	0
393	20240105	133100	36049955	2915	2915	2915	2915	0
394	20240105	133000	36049955	2915	2915	2915	2915	0
395	20240105	132900	36049955	2915	2915	2915	2915	0
396	20240105	132800	36049955	2915	2915	2915	2915	0
397	20240105	132700	36049955	2915	2915	2915	2915	0
398	20240105	132600	36049955	2915	2915	2915	2915	0
399	20240105	132500	36049955	2915	2915	2915	2915	0
400	20240105	132400	36049955	2915	2915	2915	2915	0
401	20240105	132300	36049955	2915	2915	2915	2915	15
402	20240105	132200	36006230	2915	2915	2915	2915	15
403	20240105	132100	35962505	2915	2915	2915	2915	0
404	20240105	132000	35962505	2915	2915	2915	2915	0
405	20240105	131900	35962505	2915	2915	2915	2915	0
406	20240105	131800	35962505	2915	2915	2915	2915	0
407	20240105	131700	35962505	2915	2915	2915	2915	40
408	20240105	131600	35845905	2945	2945	2945	2945	0
409	20240105	131500	35845905	2945	2945	2945	2945	0
410	20240105	131400	35845905	2945	2945	2945	2945	0
411	20240105	131300	35845905	2945	2925	2945	2925	2
412	20240105	131200	35840035	2915	2915	2915	2915	305
413	20240105	131100	34950960	2920	2920	2920	2920	383
414	20240105	131000	33832600	2930	2925	2930	2925	15
415	20240105	130900	33788675	2930	2930	2930	2930	162
416	20240105	130800	33314015	2935	2935	2935	2935	0
417	20240105	130700	33314015	2935	2935	2935	2935	29
418	20240105	130600	33228900	2940	2940	2940	2940	0
419	20240105	130500	33228900	2940	2940	2940	2940	0
420	20240105	130400	33228900	2940	2940	2940	2940	0
421	20240105	130300	33228900	2940	2940	2940	2940	0
422	20240105	130200	33228900	2940	2940	2940	2940	0
423	20240105	130100	33228900	2940	2940	2940	2940	0
424	20240105	130000	33228900	2940	2940	2940	2940	0
425	20240105	125900	33228900	2940	2940	2940	2940	0
426	20240105	125800	33228900	2940	2940	2940	2940	0
427	20240105	125700	33228900	2940	2940	2940	2940	0
428	20240105	125600	33228900	2940	2940	2940	2940	0
429	20240105	125500	33228900	2940	2940	2940	2940	0
430	20240105	125400	33228900	2940	2940	2940	2940	22
431	20240105	125300	33164220	2945	2945	2945	2945	0
432	20240105	125200	33164220	2945	2945	2945	2945	0
433	20240105	125100	33164220	2945	2945	2945	2945	0
434	20240105	125000	33164220	2945	2945	2945	2945	0
435	20240105	124900	33164220	2945	2945	2945	2945	0
436	20240105	124800	33164220	2945	2945	2945	2945	0
437	20240105	124700	33164220	2945	2945	2945	2945	1
438	20240105	124600	33161275	2940	2940	2940	2940	16
439	20240105	124500	33114235	2940	2940	2940	2940	0
440	20240105	124400	33114235	2940	2940	2940	2940	0
441	20240105	124300	33114235	2940	2940	2940	2940	0
442	20240105	124200	33114235	2940	2940	2940	2940	0
443	20240105	124100	33114235	2940	2940	2940	2940	0
444	20240105	124000	33114235	2940	2940	2940	2940	0
445	20240105	123900	33114235	2940	2940	2940	2940	1
446	20240105	123800	33111295	2940	2940	2940	2940	0
447	20240105	123700	33111295	2940	2940	2940	2940	0
448	20240105	123600	33111295	2940	2940	2940	2940	0
449	20240105	123500	33111295	2940	2940	2940	2940	1000
450	20240105	123400	30171295	2935	2935	2935	2935	11
451	20240105	123300	30139010	2935	2935	2935	2935	0
452	20240105	123200	30139010	2935	2935	2935	2935	19
453	20240105	123100	30083245	2930	2930	2930	2930	2
454	20240105	123000	30077385	2940	2940	2940	2940	68
455	20240105	122900	29877465	2940	2940	2940	2940	0
456	20240105	122800	29877465	2940	2940	2940	2940	34
457	20240105	122700	29777505	2940	2940	2940	2940	0
458	20240105	122600	29777505	2940	2940	2940	2940	0
459	20240105	122500	29777505	2940	2940	2940	2940	0
460	20240105	122400	29777505	2940	2940	2940	2940	0
461	20240105	122300	29777505	2940	2940	2940	2940	0
462	20240105	122200	29777505	2940	2940	2940	2940	0
463	20240105	122100	29777505	2940	2940	2940	2940	0
464	20240105	122000	29777505	2940	2940	2940	2940	0
465	20240105	121900	29777505	2940	2940	2940	2940	0
466	20240105	121800	29777505	2940	2940	2940	2940	30
467	20240105	121700	29689305	2945	2945	2945	2945	0
468	20240105	121600	29689305	2945	2945	2945	2945	0
469	20240105	121500	29689305	2945	2945	2945	2945	0
470	20240105	121400	29689305	2945	2945	2945	2945	0
471	20240105	121300	29689305	2945	2945	2945	2945	0
472	20240105	121200	29689305	2945	2945	2945	2945	0
473	20240105	121100	29689305	2945	2945	2945	2945	0
474	20240105	121000	29689305	2945	2945	2945	2945	0
475	20240105	120900	29689305	2945	2945	2945	2945	1
476	20240105	120800	29686360	2940	2940	2940	2940	0
477	20240105	120700	29686360	2940	2940	2940	2940	0
478	20240105	120600	29686360	2940	2940	2940	2940	0
479	20240105	120500	29686360	2940	2940	2940	2940	0
480	20240105	120400	29686360	2940	2940	2940	2940	0
481	20240105	120300	29686360	2940	2940	2940	2940	0
482	20240105	120200	29686360	2940	2940	2940	2940	140
483	20240105	120100	29274760	2920	2920	2920	2920	0
484	20240105	120000	29274760	2920	2920	2920	2920	0
485	20240105	115900	29274760	2920	2920	2920	2920	0
486	20240105	115800	29274760	2920	2920	2920	2920	0
487	20240105	115700	29274760	2920	2920	2920	2920	0
488	20240105	115600	29274760	2920	2930	2930	2920	1336
489	20240105	115500	25371940	2930	2930	2930	2930	0
490	20240105	115400	25371940	2930	2930	2930	2930	0
491	20240105	115300	25371940	2930	2930	2930	2930	0
492	20240105	115200	25371940	2930	2945	2945	2930	1424
493	20240105	115100	21199270	2955	2955	2955	2955	0
494	20240105	115000	21199270	2955	2955	2955	2955	3
495	20240105	114900	21190405	2960	2960	2960	2960	0
496	20240105	114800	21190405	2960	2960	2960	2960	38
497	20240105	114700	21077925	2945	2945	2945	2945	0
498	20240105	114600	21077925	2945	2945	2945	2945	0
499	20240105	114500	21077925	2945	2945	2945	2945	0
500	20240105	114400	21077925	2945	2945	2945	2945	0
501	20240105	114300	21077925	2945	2945	2945	2945	1
502	20240105	114200	21074980	2945	2945	2945	2945	0
503	20240105	114100	21074980	2945	2945	2945	2945	2
504	20240105	114000	21069090	2960	2960	2960	2960	0
505	20240105	113900	21069090	2960	2960	2960	2960	1
506	20240105	113800	21066130	2945	2945	2945	2945	0
507	20240105	113700	21066130	2945	2945	2945	2945	0
508	20240105	113600	21066130	2945	2950	2950	2945	200
509	20240105	113500	20477125	2965	2965	2965	2965	0
510	20240105	113400	20477125	2965	2965	2965	2965	0
511	20240105	113300	20477125	2965	2965	2965	2965	0
512	20240105	113200	20477125	2965	2965	2965	2965	0
513	20240105	113100	20477125	2965	2965	2965	2965	0
514	20240105	113000	20477125	2965	2965	2965	2965	0
515	20240105	112900	20477125	2965	2965	2965	2965	0
516	20240105	112800	20477125	2965	2965	2965	2965	0
517	20240105	112700	20477125	2965	2965	2965	2965	0
518	20240105	112600	20477125	2965	2965	2965	2965	0
519	20240105	112500	20477125	2965	2965	2965	2965	0
520	20240105	112400	20477125	2965	2965	2965	2965	0
521	20240105	112300	20477125	2965	2965	2965	2965	0
522	20240105	112200	20477125	2965	2965	2965	2965	0
523	20240105	112100	20477125	2965	2965	2965	2965	0
524	20240105	112000	20477125	2965	2965	2965	2965	0
525	20240105	111900	20477125	2965	2965	2965	2965	0
526	20240105	111800	20477125	2965	2965	2965	2965	0
527	20240105	111700	20477125	2965	2965	2965	2965	0
528	20240105	111600	20477125	2965	2965	2965	2965	0
529	20240105	111500	20477125	2965	2960	2965	2960	5
530	20240105	111400	20462320	2960	2960	2960	2960	1
531	20240105	111300	20459360	2965	2965	2965	2965	0
532	20240105	111200	20459360	2965	2965	2965	2965	0
533	20240105	111100	20459360	2965	2965	2965	2965	0
534	20240105	111000	20459360	2965	2965	2965	2965	0
535	20240105	110900	20459360	2965	2965	2965	2965	0
536	20240105	110800	20459360	2965	2965	2965	2965	0
537	20240105	110700	20459360	2965	2965	2965	2965	0
538	20240105	110600	20459360	2965	2965	2965	2965	0
539	20240105	110500	20459360	2965	2965	2965	2965	0
540	20240105	110400	20459360	2965	2960	2965	2960	5
541	20240105	110300	20444550	2965	2965	2965	2965	0
542	20240105	110200	20444550	2965	2965	2965	2965	0
543	20240105	110100	20444550	2965	2965	2965	2965	0
544	20240105	110000	20444550	2965	2965	2965	2965	0
545	20240105	105900	20444550	2965	2965	2965	2965	0
546	20240105	105800	20444550	2965	2965	2965	2965	0
547	20240105	105700	20444550	2965	2965	2965	2965	0
548	20240105	105600	20444550	2965	2965	2965	2965	0
549	20240105	105500	20444550	2965	2965	2965	2965	0
550	20240105	105400	20444550	2965	2965	2965	2965	0
551	20240105	105300	20444550	2965	2965	2965	2965	0
552	20240105	105200	20444550	2965	2965	2965	2965	0
553	20240105	105100	20444550	2965	2965	2965	2965	0
554	20240105	105000	20444550	2965	2965	2965	2965	0
555	20240105	104900	20444550	2965	2965	2965	2965	0
556	20240105	104800	20444550	2965	2960	2965	2960	75
557	20240105	104700	20222290	2965	2965	2965	2965	0
558	20240105	104600	20222290	2965	2965	2965	2965	0
559	20240105	104500	20222290	2965	2965	2965	2965	0
560	20240105	104400	20222290	2965	2965	2965	2965	0
561	20240105	104300	20222290	2965	2965	2965	2965	0
562	20240105	104200	20222290	2965	2965	2965	2965	0
563	20240105	104100	20222290	2965	2965	2965	2965	0
564	20240105	104000	20222290	2965	2965	2965	2965	0
565	20240105	103900	20222290	2965	2965	2965	2965	0
566	20240105	103800	20222290	2965	2965	2965	2965	0
567	20240105	103700	20222290	2965	2955	2965	2955	7
568	20240105	103600	20201580	2960	2960	2960	2960	100
569	20240105	103500	19905580	2960	2960	2960	2960	1
570	20240105	103400	19902620	2965	2965	2965	2965	0
571	20240105	103300	19902620	2965	2965	2965	2965	0
572	20240105	103200	19902620	2965	2965	2965	2965	0
573	20240105	103100	19902620	2965	2965	2965	2965	0
574	20240105	103000	19902620	2965	2960	2965	2960	100
575	20240105	102900	19606170	2965	2960	2965	2960	302
576	20240105	102800	18710745	2960	2960	2960	2960	0
577	20240105	102700	18710745	2960	2960	2960	2960	0
578	20240105	102600	18710745	2960	2960	2960	2960	0
579	20240105	102500	18710745	2960	2960	2960	2960	34
580	20240105	102400	18610105	2960	2960	2960	2960	0
581	20240105	102300	18610105	2960	2950	2960	2950	11
582	20240105	102200	18577645	2945	2945	2945	2945	0
583	20240105	102100	18577645	2945	2945	2945	2945	0
584	20240105	102000	18577645	2945	2945	2945	2945	2
585	20240105	101900	18571755	2940	2940	2940	2940	0
586	20240105	101800	18571755	2940	2940	2940	2940	0
587	20240105	101700	18571755	2940	2940	2940	2940	302
588	20240105	101600	17683875	2925	2925	2925	2925	200
589	20240105	101500	17098875	2940	2940	2940	2940	0
590	20240105	101400	17098875	2940	2940	2940	2940	0
591	20240105	101300	17098875	2940	2940	2940	2940	0
592	20240105	101200	17098875	2940	2940	2940	2940	0
593	20240105	101100	17098875	2940	2940	2940	2940	0
594	20240105	101000	17098875	2940	2940	2940	2940	0
595	20240105	100900	17098875	2940	2940	2940	2940	0
596	20240105	100800	17098875	2940	2940	2940	2940	100
597	20240105	100700	16804875	2940	2940	2940	2940	3
598	20240105	100600	16796055	2940	2940	2940	2940	20
599	20240105	100500	16737255	2940	2940	2940	2940	0
600	20240105	100400	16737255	2940	2940	2940	2940	0
601	20240105	100300	16737255	2940	2935	2940	2935	7
602	20240105	100200	16716705	2940	2935	2940	2935	173
603	20240105	100100	16208495	2935	2925	2935	2925	8
604	20240105	100000	16185025	2930	2930	2930	2930	0
605	20240105	095900	16185025	2930	2930	2930	2930	0
606	20240105	095800	16185025	2930	2935	2940	2930	101
607	20240105	095700	15888570	2935	2935	2935	2935	4
608	20240105	095600	15876830	2940	2930	2940	2930	100
609	20240105	095500	15583640	2930	2930	2930	2930	0
610	20240105	095400	15583640	2930	2930	2930	2930	0
611	20240105	095300	15583640	2930	2930	2930	2930	0
612	20240105	095200	15583640	2930	2930	2930	2930	75
613	20240105	095100	15363890	2930	2930	2930	2930	0
614	20240105	095000	15363890	2930	2930	2930	2930	156
615	20240105	094900	14906810	2940	2940	2940	2940	3
616	20240105	094800	14897990	2940	2940	2940	2940	0
617	20240105	094700	14897990	2940	2940	2940	2940	0
618	20240105	094600	14897990	2940	2940	2940	2940	0
619	20240105	094500	14897990	2940	2940	2940	2940	0
620	20240105	094400	14897990	2940	2940	2940	2940	4
621	20240105	094300	14886230	2940	2940	2940	2940	0
622	20240105	094200	14886230	2940	2940	2940	2940	0
623	20240105	094100	14886230	2940	2940	2940	2940	0
624	20240105	094000	14886230	2940	2940	2940	2940	0
625	20240105	093900	14886230	2940	2940	2940	2940	0
626	20240105	093800	14886230	2940	2940	2940	2940	0
627	20240105	093700	14886230	2940	2940	2940	2940	0
628	20240105	093600	14886230	2940	2940	2940	2940	0
629	20240105	093500	14886230	2940	2940	2940	2940	0
630	20240105	093400	14886230	2940	2940	2940	2940	0
631	20240105	093300	14886230	2940	2940	2940	2940	0
632	20240105	093200	14886230	2940	2940	2940	2940	19
633	20240105	093100	14830370	2940	2940	2940	2940	0
634	20240105	093000	14830370	2940	2940	2940	2940	2
635	20240105	092900	14824490	2935	2935	2935	2935	0
636	20240105	092800	14824490	2935	2935	2935	2935	0
637	20240105	092700	14824490	2935	2935	2935	2935	1
638	20240105	092600	14821555	2940	2940	2940	2940	0
639	20240105	092500	14821555	2940	2940	2940	2940	34
640	20240105	092400	14721595	2940	2935	2940	2935	3
641	20240105	092300	14712785	2925	2925	2925	2925	0
642	20240105	092200	14712785	2925	2925	2925	2925	0
643	20240105	092100	14712785	2925	2925	2925	2925	65
644	20240105	092000	14522660	2925	2925	2925	2925	0
645	20240105	091900	14522660	2925	2945	2945	2900	414
646	20240105	091800	13314960	2950	2950	2950	2950	0
647	20240105	091700	13314960	2950	2950	2950	2950	4
648	20240105	091600	13303160	2890	2985	2985	2890	2933
649	20240105	091500	4774740	2970	2970	2970	2970	4
650	20240105	091400	4762860	2970	2970	2970	2970	0
651	20240105	091300	4762860	2970	2970	2970	2970	0
652	20240105	091200	4762860	2970	2970	2970	2970	0
653	20240105	091100	4762860	2970	2970	2970	2970	0
654	20240105	091000	4762860	2970	2970	2970	2970	0
655	20240105	090900	4762860	2970	2970	2970	2970	0
656	20240105	090800	4762860	2970	2970	2970	2970	2
657	20240105	090700	4756920	3000	3000	3000	3000	163
658	20240105	090600	4267920	3000	3000	3000	3000	0
659	20240105	090500	4267920	3000	3000	3000	3000	0
660	20240105	090400	4267920	3000	3000	3000	3000	172
661	20240105	090300	3751920	2990	2990	2990	2990	369
662	20240105	090200	2648610	2960	2960	2960	2960	0
663	20240105	090100	2648610	2960	2975	2975	2950	303
664	20240105	090000	1747995	3005	3020	3020	3005	460