KissMeData/080000/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	195400	241650355	2915	2915	2915	2915	4157
3	20240105	195300	241650355	2915	2915	2915	2915	0
4	20240105	195200	241650355	2915	2915	2915	2915	0
5	20240105	195100	241650355	2915	2915	2915	2915	0
6	20240105	195000	241650355	2915	2915	2915	2915	0
7	20240105	194900	241650355	2915	2915	2915	2915	0
8	20240105	194800	241650355	2915	2915	2915	2915	0
9	20240105	194700	241650355	2915	2915	2915	2915	0
10	20240105	194600	241650355	2915	2915	2915	2915	0
11	20240105	194500	241650355	2915	2915	2915	2915	0
12	20240105	194400	241650355	2915	2915	2915	2915	0
13	20240105	194300	241650355	2915	2915	2915	2915	0
14	20240105	194200	241650355	2915	2915	2915	2915	0
15	20240105	194100	241650355	2915	2915	2915	2915	0
16	20240105	194000	241650355	2915	2915	2915	2915	0
17	20240105	193900	241650355	2915	2915	2915	2915	0
18	20240105	193800	241650355	2915	2915	2915	2915	0
19	20240105	193700	241650355	2915	2915	2915	2915	0
20	20240105	193600	241650355	2915	2915	2915	2915	0
21	20240105	193500	241650355	2915	2915	2915	2915	0
22	20240105	193400	241650355	2915	2915	2915	2915	0
23	20240105	193300	241650355	2915	2915	2915	2915	0
24	20240105	193200	241650355	2915	2915	2915	2915	0
25	20240105	193100	241650355	2915	2915	2915	2915	0
26	20240105	193000	241650355	2915	2915	2915	2915	0
27	20240105	192900	241650355	2915	2915	2915	2915	0
28	20240105	192800	241650355	2915	2915	2915	2915	0
29	20240105	192700	241650355	2915	2915	2915	2915	0
30	20240105	192600	241650355	2915	2915	2915	2915	0
31	20240105	192500	241650355	2915	2915	2915	2915	0
32	20240105	192400	241650355	2915	2915	2915	2915	4157
33	20240105	192300	241650355	2915	2915	2915	2915	0
34	20240105	192200	241650355	2915	2915	2915	2915	0
35	20240105	192100	241650355	2915	2915	2915	2915	0
36	20240105	192000	241650355	2915	2915	2915	2915	0
37	20240105	191900	241650355	2915	2915	2915	2915	0
38	20240105	191800	241650355	2915	2915	2915	2915	0
39	20240105	191700	241650355	2915	2915	2915	2915	0
40	20240105	191600	241650355	2915	2915	2915	2915	0
41	20240105	191500	241650355	2915	2915	2915	2915	0
42	20240105	191400	241650355	2915	2915	2915	2915	0
43	20240105	191300	241650355	2915	2915	2915	2915	0
44	20240105	191200	241650355	2915	2915	2915	2915	0
45	20240105	191100	241650355	2915	2915	2915	2915	0
46	20240105	191000	241650355	2915	2915	2915	2915	0
47	20240105	190900	241650355	2915	2915	2915	2915	0
48	20240105	190800	241650355	2915	2915	2915	2915	0
49	20240105	190700	241650355	2915	2915	2915	2915	0
50	20240105	190600	241650355	2915	2915	2915	2915	0
51	20240105	190500	241650355	2915	2915	2915	2915	0
52	20240105	190400	241650355	2915	2915	2915	2915	0
53	20240105	190300	241650355	2915	2915	2915	2915	0
54	20240105	190200	241650355	2915	2915	2915	2915	0
55	20240105	190100	241650355	2915	2915	2915	2915	0
56	20240105	190000	241650355	2915	2915	2915	2915	0
57	20240105	185900	241650355	2915	2915	2915	2915	0
58	20240105	185800	241650355	2915	2915	2915	2915	0
59	20240105	185700	241650355	2915	2915	2915	2915	0
60	20240105	185600	241650355	2915	2915	2915	2915	0
61	20240105	185500	241650355	2915	2915	2915	2915	0
62	20240105	185400	241650355	2915	2915	2915	2915	4157
63	20240105	185300	241650355	2915	2915	2915	2915	0
64	20240105	185200	241650355	2915	2915	2915	2915	0
65	20240105	185100	241650355	2915	2915	2915	2915	0
66	20240105	185000	241650355	2915	2915	2915	2915	0
67	20240105	184900	241650355	2915	2915	2915	2915	0
68	20240105	184800	241650355	2915	2915	2915	2915	0
69	20240105	184700	241650355	2915	2915	2915	2915	0
70	20240105	184600	241650355	2915	2915	2915	2915	0
71	20240105	184500	241650355	2915	2915	2915	2915	0
72	20240105	184400	241650355	2915	2915	2915	2915	0
73	20240105	184300	241650355	2915	2915	2915	2915	0
74	20240105	184200	241650355	2915	2915	2915	2915	0
75	20240105	184100	241650355	2915	2915	2915	2915	0
76	20240105	184000	241650355	2915	2915	2915	2915	0
77	20240105	183900	241650355	2915	2915	2915	2915	0
78	20240105	183800	241650355	2915	2915	2915	2915	0
79	20240105	183700	241650355	2915	2915	2915	2915	0
80	20240105	183600	241650355	2915	2915	2915	2915	0
81	20240105	183500	241650355	2915	2915	2915	2915	0
82	20240105	183400	241650355	2915	2915	2915	2915	0
83	20240105	183300	241650355	2915	2915	2915	2915	0
84	20240105	183200	241650355	2915	2915	2915	2915	0
85	20240105	183100	241650355	2915	2915	2915	2915	0
86	20240105	183000	241650355	2915	2915	2915	2915	0
87	20240105	182900	241650355	2915	2915	2915	2915	0
88	20240105	182800	241650355	2915	2915	2915	2915	0
89	20240105	182700	241650355	2915	2915	2915	2915	0
90	20240105	182600	241650355	2915	2915	2915	2915	0
91	20240105	182500	241650355	2915	2915	2915	2915	0
92	20240105	182400	241650355	2915	2915	2915	2915	4157
93	20240105	182300	241650355	2915	2915	2915	2915	0
94	20240105	182200	241650355	2915	2915	2915	2915	0
95	20240105	182100	241650355	2915	2915	2915	2915	0
96	20240105	182000	241650355	2915	2915	2915	2915	0
97	20240105	181900	241650355	2915	2915	2915	2915	0
98	20240105	181800	241650355	2915	2915	2915	2915	0
99	20240105	181700	241650355	2915	2915	2915	2915	0
100	20240105	181600	241650355	2915	2915	2915	2915	0
101	20240105	181500	241650355	2915	2915	2915	2915	0
102	20240105	181400	241650355	2915	2915	2915	2915	0
103	20240105	181300	241650355	2915	2915	2915	2915	0
104	20240105	181200	241650355	2915	2915	2915	2915	0
105	20240105	181100	241650355	2915	2915	2915	2915	0
106	20240105	181000	241650355	2915	2915	2915	2915	0
107	20240105	180900	241650355	2915	2915	2915	2915	0
108	20240105	180800	241650355	2915	2915	2915	2915	0
109	20240105	180700	241650355	2915	2915	2915	2915	0
110	20240105	180600	241650355	2915	2915	2915	2915	0
111	20240105	180500	241650355	2915	2915	2915	2915	0
112	20240105	180400	241650355	2915	2915	2915	2915	0
113	20240105	180300	241650355	2915	2915	2915	2915	0
114	20240105	180200	241650355	2915	2915	2915	2915	0
115	20240105	180100	241650355	2915	2915	2915	2915	0
116	20240105	180000	241650355	2915	2915	2915	2915	0
117	20240105	175900	241650355	2915	2915	2915	2915	0
118	20240105	175800	241650355	2915	2915	2915	2915	0
119	20240105	175700	241650355	2915	2915	2915	2915	0
120	20240105	175600	241650355	2915	2915	2915	2915	0
121	20240105	175500	241650355	2915	2915	2915	2915	0
122	20240105	175400	241650355	2915	2915	2915	2915	4157
123	20240105	175300	241650355	2915	2915	2915	2915	0
124	20240105	175200	241650355	2915	2915	2915	2915	0
125	20240105	175100	241650355	2915	2915	2915	2915	0
126	20240105	175000	241650355	2915	2915	2915	2915	0
127	20240105	174900	241650355	2915	2915	2915	2915	0
128	20240105	174800	241650355	2915	2915	2915	2915	0
129	20240105	174700	241650355	2915	2915	2915	2915	0
130	20240105	174600	241650355	2915	2915	2915	2915	0
131	20240105	174500	241650355	2915	2915	2915	2915	0
132	20240105	174400	241650355	2915	2915	2915	2915	0
133	20240105	174300	241650355	2915	2915	2915	2915	0
134	20240105	174200	241650355	2915	2915	2915	2915	0
135	20240105	174100	241650355	2915	2915	2915	2915	0
136	20240105	174000	241650355	2915	2915	2915	2915	0
137	20240105	173900	241650355	2915	2915	2915	2915	0
138	20240105	173800	241650355	2915	2915	2915	2915	0
139	20240105	173700	241650355	2915	2915	2915	2915	0
140	20240105	173600	241650355	2915	2915	2915	2915	0
141	20240105	173500	241650355	2915	2915	2915	2915	0
142	20240105	173400	241650355	2915	2915	2915	2915	0
143	20240105	173300	241650355	2915	2915	2915	2915	0
144	20240105	173200	241650355	2915	2915	2915	2915	0
145	20240105	173100	241650355	2915	2915	2915	2915	0
146	20240105	173000	241650355	2915	2915	2915	2915	0
147	20240105	172900	241650355	2915	2915	2915	2915	0
148	20240105	172800	241650355	2915	2915	2915	2915	0
149	20240105	172700	241650355	2915	2915	2915	2915	0
150	20240105	172600	241650355	2915	2915	2915	2915	0
151	20240105	172500	241650355	2915	2915	2915	2915	0
152	20240105	172400	241650355	2915	2915	2915	2915	4157
153	20240105	172300	241650355	2915	2915	2915	2915	0
154	20240105	172200	241650355	2915	2915	2915	2915	0
155	20240105	172100	241650355	2915	2915	2915	2915	0
156	20240105	172000	241650355	2915	2915	2915	2915	0
157	20240105	171900	241650355	2915	2915	2915	2915	0
158	20240105	171800	241650355	2915	2915	2915	2915	0
159	20240105	171700	241650355	2915	2915	2915	2915	0
160	20240105	171600	241650355	2915	2915	2915	2915	0
161	20240105	171500	241650355	2915	2915	2915	2915	0
162	20240105	171400	241650355	2915	2915	2915	2915	0
163	20240105	171300	241650355	2915	2915	2915	2915	0
164	20240105	171200	241650355	2915	2915	2915	2915	0
165	20240105	171100	241650355	2915	2915	2915	2915	0
166	20240105	171000	241650355	2915	2915	2915	2915	0
167	20240105	170900	241650355	2915	2915	2915	2915	0
168	20240105	170800	241650355	2915	2915	2915	2915	0
169	20240105	170700	241650355	2915	2915	2915	2915	0
170	20240105	170600	241650355	2915	2915	2915	2915	0
171	20240105	170500	241650355	2915	2915	2915	2915	0
172	20240105	170400	241650355	2915	2915	2915	2915	0
173	20240105	170300	241650355	2915	2915	2915	2915	0
174	20240105	170200	241650355	2915	2915	2915	2915	0
175	20240105	170100	241650355	2915	2915	2915	2915	0
176	20240105	170000	241650355	2915	2915	2915	2915	0
177	20240105	165900	241650355	2915	2915	2915	2915	0
178	20240105	165800	241650355	2915	2915	2915	2915	0
179	20240105	165700	241650355	2915	2915	2915	2915	0
180	20240105	165600	241650355	2915	2915	2915	2915	0
181	20240105	165500	241650355	2915	2915	2915	2915	0
182	20240105	165400	241650355	2915	2915	2915	2915	4157
183	20240105	165300	241650355	2915	2915	2915	2915	0
184	20240105	165200	241650355	2915	2915	2915	2915	0
185	20240105	165100	241650355	2915	2915	2915	2915	0
186	20240105	165000	241650355	2915	2915	2915	2915	0
187	20240105	164900	241650355	2915	2915	2915	2915	0
188	20240105	164800	241650355	2915	2915	2915	2915	0
189	20240105	164700	241650355	2915	2915	2915	2915	0
190	20240105	164600	241650355	2915	2915	2915	2915	0
191	20240105	164500	241650355	2915	2915	2915	2915	0
192	20240105	164400	241650355	2915	2915	2915	2915	0
193	20240105	164300	241650355	2915	2915	2915	2915	0
194	20240105	164200	241650355	2915	2915	2915	2915	0
195	20240105	164100	241650355	2915	2915	2915	2915	0
196	20240105	164000	241650355	2915	2915	2915	2915	0
197	20240105	163900	241650355	2915	2915	2915	2915	0
198	20240105	163800	241650355	2915	2915	2915	2915	0
199	20240105	163700	241650355	2915	2915	2915	2915	0
200	20240105	163600	241650355	2915	2915	2915	2915	0
201	20240105	163500	241650355	2915	2915	2915	2915	0
202	20240105	163400	241650355	2915	2915	2915	2915	0
203	20240105	163300	241650355	2915	2915	2915	2915	0
204	20240105	163200	241650355	2915	2915	2915	2915	0
205	20240105	163100	241650355	2915	2915	2915	2915	0
206	20240105	163000	241650355	2915	2915	2915	2915	0
207	20240105	162900	241650355	2915	2915	2915	2915	0
208	20240105	162800	241650355	2915	2915	2915	2915	0
209	20240105	162700	241650355	2915	2915	2915	2915	0
210	20240105	162600	241650355	2915	2915	2915	2915	0
211	20240105	162500	241650355	2915	2915	2915	2915	0
212	20240105	162400	241650355	2915	2915	2915	2915	4157
213	20240105	162300	241650355	2915	2915	2915	2915	0
214	20240105	162200	241650355	2915	2915	2915	2915	0
215	20240105	162100	241650355	2915	2915	2915	2915	0
216	20240105	162000	241650355	2915	2915	2915	2915	0
217	20240105	161900	241650355	2915	2915	2915	2915	0
218	20240105	161800	241650355	2915	2915	2915	2915	0
219	20240105	161700	241650355	2915	2915	2915	2915	0
220	20240105	161600	241650355	2915	2915	2915	2915	0
221	20240105	161500	241650355	2915	2915	2915	2915	0
222	20240105	161400	241650355	2915	2915	2915	2915	0
223	20240105	161300	241650355	2915	2915	2915	2915	0
224	20240105	161200	241650355	2915	2915	2915	2915	0
225	20240105	161100	241650355	2915	2915	2915	2915	0
226	20240105	161000	241650355	2915	2915	2915	2915	0
227	20240105	160900	241650355	2915	2915	2915	2915	0
228	20240105	160800	241650355	2915	2915	2915	2915	0
229	20240105	160700	241650355	2915	2915	2915	2915	0
230	20240105	160600	241650355	2915	2915	2915	2915	0
231	20240105	160500	241650355	2915	2915	2915	2915	0
232	20240105	160400	241650355	2915	2915	2915	2915	0
233	20240105	160300	241650355	2915	2915	2915	2915	0
234	20240105	160200	241650355	2915	2915	2915	2915	0
235	20240105	160100	241650355	2915	2915	2915	2915	0
236	20240105	160000	241650355	2915	2915	2915	2915	0
237	20240105	155900	241650355	2915	2915	2915	2915	0
238	20240105	155800	241650355	2915	2915	2915	2915	0
239	20240105	155700	241650355	2915	2915	2915	2915	0
240	20240105	155600	241650355	2915	2915	2915	2915	0
241	20240105	155500	241650355	2915	2915	2915	2915	0
242	20240105	155400	241650355	2915	2915	2915	2915	4157
243	20240105	155300	241650355	2915	2915	2915	2915	0
244	20240105	155200	241650355	2915	2915	2915	2915	0
245	20240105	155100	241650355	2915	2915	2915	2915	0
246	20240105	155000	241650355	2915	2915	2915	2915	0
247	20240105	154900	241650355	2915	2915	2915	2915	0
248	20240105	154800	241650355	2915	2915	2915	2915	0
249	20240105	154700	241650355	2915	2915	2915	2915	0
250	20240105	154600	241650355	2915	2915	2915	2915	0
251	20240105	154500	241650355	2915	2915	2915	2915	0
252	20240105	154400	241650355	2915	2915	2915	2915	0
253	20240105	154300	241650355	2915	2915	2915	2915	0
254	20240105	154200	241650355	2915	2915	2915	2915	0
255	20240105	154100	241650355	2915	2915	2915	2915	0
256	20240105	154000	241650355	2915	2915	2915	2915	0
257	20240105	153900	241650355	2915	2915	2915	2915	0
258	20240105	153800	241650355	2915	2915	2915	2915	0
259	20240105	153700	241650355	2915	2915	2915	2915	0
260	20240105	153600	241650355	2915	2915	2915	2915	0
261	20240105	153500	241650355	2915	2915	2915	2915	0
262	20240105	153400	241650355	2915	2915	2915	2915	0
263	20240105	153300	241650355	2915	2915	2915	2915	0
264	20240105	153200	241650355	2915	2915	2915	2915	0
265	20240105	153100	241650355	2915	2915	2915	2915	0
266	20240105	153000	241650355	2915	2915	2915	2915	4157
267	20240105	152900	229532700	2930	2930	2930	2930	0
268	20240105	152800	229532700	2930	2930	2930	2930	0
269	20240105	152700	229532700	2930	2930	2930	2930	0
270	20240105	152600	229532700	2930	2930	2930	2930	0
271	20240105	152500	229532700	2930	2930	2930	2930	0
272	20240105	152400	229532700	2930	2930	2930	2930	0
273	20240105	152300	229532700	2930	2930	2930	2930	0
274	20240105	152200	229532700	2930	2930	2930	2930	0
275	20240105	152100	229532700	2930	2930	2930	2930	0
276	20240105	152000	229532700	2930	2930	2930	2930	0
277	20240105	151900	229532700	2930	2920	2930	2920	2136
278	20240105	151800	223295560	2925	2930	2930	2925	802
279	20240105	151700	220949700	2925	2925	2925	2925	1
280	20240105	151600	220946775	2925	2925	2925	2925	500
281	20240105	151500	219484275	2920	2920	2920	2920	34
282	20240105	151400	219384995	2930	2930	2930	2930	1
283	20240105	151300	219382065	2920	2920	2920	2920	318
284	20240105	151200	218453505	2920	2920	2920	2920	0
285	20240105	151100	218453505	2920	2920	2920	2920	400
286	20240105	151000	217285505	2930	2930	2930	2930	0
287	20240105	150900	217285505	2930	2930	2930	2930	0
288	20240105	150800	217285505	2930	2930	2930	2930	31
289	20240105	150700	217194675	2930	2930	2930	2930	20
290	20240105	150600	217136075	2935	2935	2935	2935	0
291	20240105	150500	217136075	2935	2935	2935	2935	0
292	20240105	150400	217136075	2935	2935	2935	2935	0
293	20240105	150300	217136075	2935	2935	2935	2935	50
294	20240105	150200	216989325	2935	2935	2935	2935	1
295	20240105	150100	216986390	2915	2920	2920	2915	337
296	20240105	150000	216003830	2935	2935	2935	2935	0
297	20240105	145900	216003830	2935	2935	2935	2935	0
298	20240105	145800	216003830	2935	2935	2935	2935	0
299	20240105	145700	216003830	2935	2935	2935	2935	0
300	20240105	145600	216003830	2935	2935	2935	2935	10
301	20240105	145500	215974480	2920	2920	2920	2920	2
302	20240105	145400	215968640	2935	2935	2935	2935	0
303	20240105	145300	215968640	2935	2935	2935	2935	0
304	20240105	145200	215968640	2935	2935	2935	2935	6
305	20240105	145100	215951030	2920	2920	2920	2920	0
306	20240105	145000	215951030	2920	2935	2935	2920	53
307	20240105	144900	215796255	2920	2920	2920	2920	0
308	20240105	144800	215796255	2920	2925	2925	2920	2278
309	20240105	144700	209139485	2935	2935	2935	2935	1
310	20240105	144600	209136550	2930	2930	2930	2930	0
311	20240105	144500	209136550	2930	2930	2930	2930	1
312	20240105	144400	209133620	2935	2935	2935	2935	651
313	20240105	144300	207222935	2935	2935	2935	2935	0
314	20240105	144200	207222935	2935	2935	2935	2935	72
315	20240105	144100	207011615	2935	2935	2935	2935	0
316	20240105	144000	207011615	2935	2935	2935	2935	0
317	20240105	143900	207011615	2935	2935	2935	2935	0
318	20240105	143800	207011615	2935	2935	2935	2935	0
319	20240105	143700	207011615	2935	2925	2935	2925	372
320	20240105	143600	205923495	2930	2930	2930	2930	381
321	20240105	143500	204807165	2920	2920	2920	2920	0
322	20240105	143400	204807165	2920	2920	2920	2920	0
323	20240105	143300	204807165	2920	2920	2920	2920	0
324	20240105	143200	204807165	2920	2920	2920	2920	0
325	20240105	143100	204807165	2920	2920	2920	2920	501
326	20240105	143000	203344245	2920	2920	2920	2920	0
327	20240105	142900	203344245	2920	2920	2920	2920	0
328	20240105	142800	203344245	2920	2920	2920	2920	150
329	20240105	142700	202906245	2930	2925	2930	2925	1326
330	20240105	142600	199026195	2925	2925	2925	2925	12
331	20240105	142500	198991095	2930	2930	2930	2930	1
332	20240105	142400	198988165	2930	2930	2930	2930	34
333	20240105	142300	198888545	2940	2940	2940	2940	0
334	20240105	142200	198888545	2940	2940	2940	2940	18
335	20240105	142100	198835625	2940	2940	2940	2940	0
336	20240105	142000	198835625	2940	2940	2940	2940	108
337	20240105	141900	198518105	2940	2940	2940	2940	0
338	20240105	141800	198518105	2940	2940	2940	2940	0
339	20240105	141700	198518105	2940	2940	2940	2940	0
340	20240105	141600	198518105	2940	2940	2940	2940	0
341	20240105	141500	198518105	2940	2940	2940	2940	0
342	20240105	141400	198518105	2940	2940	2940	2940	0
343	20240105	141300	198518105	2940	2940	2940	2940	0
344	20240105	141200	198518105	2940	2940	2940	2940	0
345	20240105	141100	198518105	2940	2930	2940	2925	340
346	20240105	141000	197523585	2925	2925	2925	2925	0
347	20240105	140900	197523585	2925	2925	2925	2925	0
348	20240105	140800	197523585	2925	2925	2925	2925	200
349	20240105	140700	196938585	2925	2925	2925	2925	0
350	20240105	140600	196938585	2925	2925	2925	2925	0
351	20240105	140500	196938585	2925	2925	2925	2925	0
352	20240105	140400	196938585	2925	2925	2925	2925	0
353	20240105	140300	196938585	2925	2925	2925	2925	0
354	20240105	140200	196938585	2925	2925	2925	2925	0
355	20240105	140100	196938585	2925	2925	2925	2925	360
356	20240105	140000	195885585	2940	2940	2940	2940	107
357	20240105	135900	195571005	2940	2940	2940	2940	0
358	20240105	135800	195571005	2940	2940	2940	2940	0
359	20240105	135700	195571005	2940	2940	2940	2940	0
360	20240105	135600	195571005	2940	2940	2940	2940	0
361	20240105	135500	195571005	2940	2940	2940	2940	1
362	20240105	135400	195568065	2925	2925	2925	2925	711
363	20240105	135300	193488390	2945	2945	2945	2945	0
364	20240105	135200	193488390	2945	2945	2945	2945	0
365	20240105	135100	193488390	2945	2925	2945	2925	49
366	20240105	135000	193345045	2945	2945	2945	2945	1
367	20240105	134900	193342100	2925	2925	2925	2925	12
368	20240105	134800	193307000	2945	2945	2945	2945	1
369	20240105	134700	193304055	2925	2930	2930	2925	382
370	20240105	134600	192185010	2945	2945	2945	2945	0
371	20240105	134500	192185010	2945	2945	2945	2945	3
372	20240105	134400	192176175	2945	2935	2945	2935	8
373	20240105	134300	192152685	2930	2930	2930	2930	40
374	20240105	134200	192035485	2930	2935	2935	2930	113
375	20240105	134100	191704380	2945	2945	2945	2945	0
376	20240105	134000	191704380	2945	2945	2945	2945	0
377	20240105	133900	191704380	2945	2945	2945	2945	0
378	20240105	133800	191704380	2945	2945	2945	2945	0
379	20240105	133700	191704380	2945	2945	2945	2945	0
380	20240105	133600	191704380	2945	2945	2945	2945	1
381	20240105	133500	191701435	2925	2925	2925	2925	0
382	20240105	133400	191701435	2925	2925	2925	2925	0
383	20240105	133300	191701435	2925	2925	2925	2925	0
384	20240105	133200	191701435	2925	2925	2925	2925	0
385	20240105	133100	191701435	2925	2925	2925	2925	0
386	20240105	133000	191701435	2925	2925	2925	2925	74
387	20240105	132900	191484985	2945	2945	2945	2945	0
388	20240105	132800	191484985	2945	2945	2945	2945	0
389	20240105	132700	191484985	2945	2945	2945	2945	0
390	20240105	132600	191484985	2945	2945	2945	2945	0
391	20240105	132500	191484985	2945	2930	2945	2925	1051
392	20240105	132400	188405615	2930	2930	2930	2930	1000
393	20240105	132300	185475615	2945	2945	2945	2945	50
394	20240105	132200	185328365	2945	2945	2945	2945	1
395	20240105	132100	185325420	2930	2935	2935	2930	110
396	20240105	132000	185003070	2935	2935	2935	2935	0
397	20240105	131900	185003070	2935	2935	2935	2935	20
398	20240105	131800	184944370	2935	2935	2935	2935	0
399	20240105	131700	184944370	2935	2935	2935	2935	0
400	20240105	131600	184944370	2935	2935	2935	2935	40
401	20240105	131500	184826970	2935	2935	2935	2935	1021
402	20240105	131400	181830335	2940	2940	2940	2940	111
403	20240105	131300	181503995	2940	2945	2945	2940	359
404	20240105	131200	180448240	2940	2940	2940	2940	301
405	20240105	131100	179563300	2945	2945	2945	2945	2
406	20240105	131000	179557410	2945	2945	2945	2945	0
407	20240105	130900	179557410	2945	2945	2945	2945	5
408	20240105	130800	179542685	2950	2950	2950	2950	0
409	20240105	130700	179542685	2950	2950	2950	2950	0
410	20240105	130600	179542685	2950	2950	2950	2950	0
411	20240105	130500	179542685	2950	2945	2950	2940	2735
412	20240105	130400	171500765	2950	2950	2950	2950	0
413	20240105	130300	171500765	2950	2950	2950	2950	0
414	20240105	130200	171500765	2950	2950	2950	2950	0
415	20240105	130100	171500765	2950	2950	2950	2950	0
416	20240105	130000	171500765	2950	2950	2950	2950	1
417	20240105	125900	171497815	2940	2945	2945	2940	745
418	20240105	125800	169306015	2940	2940	2940	2940	0
419	20240105	125700	169306015	2940	2940	2940	2940	594
420	20240105	125600	167559655	2940	2940	2940	2940	828
421	20240105	125500	165125335	2950	2945	2950	2945	10
422	20240105	125400	165095870	2945	2945	2950	2945	1070
423	20240105	125300	161944680	2945	2945	2945	2945	60
424	20240105	125200	161767980	2945	2945	2945	2945	40
425	20240105	125100	161650180	2945	2945	2945	2945	298
426	20240105	125000	160772570	2945	2945	2945	2945	0
427	20240105	124900	160772570	2945	2945	2945	2945	0
428	20240105	124800	160772570	2945	2940	2945	2940	177
429	20240105	124700	160252185	2945	2945	2945	2945	141
430	20240105	124600	159836940	2945	2945	2945	2945	60
431	20240105	124500	159660240	2950	2950	2950	2950	0
432	20240105	124400	159660240	2950	2950	2950	2950	1
433	20240105	124300	159657290	2950	2950	2950	2950	0
434	20240105	124200	159657290	2950	2950	2950	2950	0
435	20240105	124100	159657290	2950	2950	2950	2950	5
436	20240105	124000	159642540	2950	2950	2950	2950	1
437	20240105	123900	159639590	2945	2945	2945	2940	292
438	20240105	123800	158779750	2950	2950	2950	2950	0
439	20240105	123700	158779750	2950	2950	2950	2950	0
440	20240105	123600	158779750	2950	2950	2950	2950	0
441	20240105	123500	158779750	2950	2950	2950	2950	402
442	20240105	123400	157593850	2950	2945	2950	2945	6
443	20240105	123300	157576175	2950	2945	2950	2945	6
444	20240105	123200	157558500	2950	2945	2950	2945	291
445	20240105	123100	156701500	2945	2945	2945	2940	1270
446	20240105	123000	152966150	2950	2950	2950	2950	28
447	20240105	122900	152883550	2950	2950	2950	2950	51
448	20240105	122800	152733100	2950	2950	2950	2950	0
449	20240105	122700	152733100	2950	2950	2950	2950	0
450	20240105	122600	152733100	2950	2950	2950	2950	0
451	20240105	122500	152733100	2950	2950	2950	2950	0
452	20240105	122400	152733100	2950	2950	2950	2950	84
453	20240105	122300	152485300	2950	2945	2950	2945	397
454	20240105	122200	151316130	2945	2945	2945	2945	2001
455	20240105	122100	145423185	2940	2940	2940	2940	0
456	20240105	122000	145423185	2940	2940	2940	2940	0
457	20240105	121900	145423185	2940	2940	2940	2940	0
458	20240105	121800	145423185	2940	2940	2940	2940	100
459	20240105	121700	145129185	2945	2945	2945	2945	0
460	20240105	121600	145129185	2945	2945	2945	2945	0
461	20240105	121500	145129185	2945	2930	2945	2930	443
462	20240105	121400	143829915	2940	2940	2940	2940	0
463	20240105	121300	143829915	2940	2940	2940	2940	0
464	20240105	121200	143829915	2940	2940	2940	2940	0
465	20240105	121100	143829915	2940	2940	2940	2940	0
466	20240105	121000	143829915	2940	2940	2940	2940	0
467	20240105	120900	143829915	2940	2940	2940	2940	1
468	20240105	120800	143826975	2940	2940	2940	2940	348
469	20240105	120700	142803855	2940	2940	2940	2940	613
470	20240105	120600	141001635	2935	2925	2935	2925	865
471	20240105	120500	138467860	2925	2925	2925	2925	0
472	20240105	120400	138467860	2925	2925	2925	2925	500
473	20240105	120300	137005360	2925	2925	2925	2925	0
474	20240105	120200	137005360	2925	2925	2925	2925	0
475	20240105	120100	137005360	2925	2925	2925	2925	0
476	20240105	120000	137005360	2925	2925	2925	2925	0
477	20240105	115900	137005360	2925	2925	2925	2925	0
478	20240105	115800	137005360	2925	2925	2925	2925	1
479	20240105	115700	137002435	2925	2925	2925	2925	10
480	20240105	115600	136973185	2920	2920	2920	2920	500
481	20240105	115500	135513185	2925	2925	2925	2925	1
482	20240105	115400	135510260	2915	2915	2915	2915	0
483	20240105	115300	135510260	2915	2915	2915	2915	0
484	20240105	115200	135510260	2915	2915	2915	2915	0
485	20240105	115100	135510260	2915	2915	2915	2915	0
486	20240105	115000	135510260	2915	2915	2915	2915	0
487	20240105	114900	135510260	2915	2915	2915	2915	0
488	20240105	114800	135510260	2915	2915	2915	2915	0
489	20240105	114700	135510260	2915	2915	2915	2915	0
490	20240105	114600	135510260	2915	2915	2915	2915	0
491	20240105	114500	135510260	2915	2915	2915	2915	0
492	20240105	114400	135510260	2915	2915	2915	2915	0
493	20240105	114300	135510260	2915	2915	2915	2915	0
494	20240105	114200	135510260	2915	2915	2915	2915	1
495	20240105	114100	135507345	2915	2915	2915	2915	0
496	20240105	114000	135507345	2915	2915	2915	2915	0
497	20240105	113900	135507345	2915	2915	2915	2915	0
498	20240105	113800	135507345	2915	2915	2915	2915	0
499	20240105	113700	135507345	2915	2925	2925	2915	4195
500	20240105	113600	123261165	2930	2930	2930	2930	0
501	20240105	113500	123261165	2930	2930	2930	2930	0
502	20240105	113400	123261165	2930	2930	2930	2930	1
503	20240105	113300	123258235	2935	2935	2935	2935	1
504	20240105	113200	123255300	2925	2925	2925	2925	304
505	20240105	113100	122366100	2940	2940	2940	2940	0
506	20240105	113000	122366100	2940	2940	2940	2940	0
507	20240105	112900	122366100	2940	2940	2940	2940	0
508	20240105	112800	122366100	2940	2940	2940	2940	0
509	20240105	112700	122366100	2940	2940	2940	2940	0
510	20240105	112600	122366100	2940	2940	2940	2940	10
511	20240105	112500	122336700	2940	2940	2940	2940	0
512	20240105	112400	122336700	2940	2940	2940	2940	50
513	20240105	112300	122189700	2940	2940	2940	2940	0
514	20240105	112200	122189700	2940	2940	2940	2940	0
515	20240105	112100	122189700	2940	2940	2940	2940	0
516	20240105	112000	122189700	2940	2940	2940	2940	1
517	20240105	111900	122186760	2930	2930	2930	2930	0
518	20240105	111800	122186760	2930	2930	2930	2930	0
519	20240105	111700	122186760	2930	2930	2930	2930	3
520	20240105	111600	122177970	2940	2940	2940	2940	0
521	20240105	111500	122177970	2940	2940	2940	2940	0
522	20240105	111400	122177970	2940	2940	2940	2940	0
523	20240105	111300	122177970	2940	2940	2940	2940	1
524	20240105	111200	122175030	2930	2930	2930	2930	1
525	20240105	111100	122172100	2930	2930	2930	2930	0
526	20240105	111000	122172100	2930	2930	2930	2930	19
527	20240105	110900	122116430	2930	2940	2940	2930	23
528	20240105	110800	122048820	2940	2940	2940	2940	236
529	20240105	110700	121354980	2935	2935	2940	2935	775
530	20240105	110600	119077255	2930	2935	2935	2930	30
531	20240105	110500	118989255	2935	2935	2935	2930	3
532	20240105	110400	118980455	2930	2930	2930	2930	0
533	20240105	110300	118980455	2930	2930	2930	2930	0
534	20240105	110200	118980455	2930	2930	2930	2930	0
535	20240105	110100	118980455	2930	2930	2930	2930	109
536	20240105	110000	118661085	2930	2930	2930	2930	224
537	20240105	105900	118004765	2930	2930	2930	2930	0
538	20240105	105800	118004765	2930	2930	2930	2930	1
539	20240105	105700	118001835	2930	2930	2930	2930	0
540	20240105	105600	118001835	2930	2930	2930	2930	341
541	20240105	105500	117002705	2930	2930	2930	2930	0
542	20240105	105400	117002705	2930	2915	2930	2915	525
543	20240105	105300	115472315	2930	2930	2930	2930	1
544	20240105	105200	115469385	2920	2920	2920	2920	282
545	20240105	105100	114645945	2915	2915	2915	2915	0
546	20240105	105000	114645945	2915	2915	2915	2915	500
547	20240105	104900	113188445	2920	2920	2920	2920	0
548	20240105	104800	113188445	2920	2920	2920	2920	100
549	20240105	104700	112896445	2930	2930	2930	2930	1
550	20240105	104600	112893515	2915	2915	2915	2915	283
551	20240105	104500	112068570	2930	2930	2930	2930	0
552	20240105	104400	112068570	2930	2930	2930	2930	1716
553	20240105	104300	107040690	2915	2915	2915	2915	501
554	20240105	104200	105580275	2940	2940	2940	2940	0
555	20240105	104100	105580275	2940	2925	2940	2925	200
556	20240105	104000	104994175	2925	2925	2925	2925	0
557	20240105	103900	104994175	2925	2925	2925	2925	1
558	20240105	103800	104991250	2915	2915	2915	2915	0
559	20240105	103700	104991250	2915	2915	2915	2915	0
560	20240105	103600	104991250	2915	2915	2915	2915	0
561	20240105	103500	104991250	2915	2915	2915	2915	44
562	20240105	103400	104862990	2915	2915	2915	2915	0
563	20240105	103300	104862990	2915	2915	2915	2915	0
564	20240105	103200	104862990	2915	2915	2915	2915	0
565	20240105	103100	104862990	2915	2915	2915	2915	0
566	20240105	103000	104862990	2915	2915	2915	2915	0
567	20240105	102900	104862990	2915	2915	2915	2915	0
568	20240105	102800	104862990	2915	2925	2925	2915	2055
569	20240105	102700	98870455	2935	2935	2935	2935	0
570	20240105	102600	98870455	2935	2935	2935	2935	0
571	20240105	102500	98870455	2935	2935	2935	2935	0
572	20240105	102400	98870455	2935	2935	2935	2935	0
573	20240105	102300	98870455	2935	2935	2935	2935	0
574	20240105	102200	98870455	2935	2935	2935	2935	0
575	20240105	102100	98870455	2935	2935	2935	2935	0
576	20240105	102000	98870455	2935	2935	2935	2935	0
577	20240105	101900	98870455	2935	2935	2935	2935	0
578	20240105	101800	98870455	2935	2935	2935	2935	0
579	20240105	101700	98870455	2935	2930	2935	2930	2
580	20240105	101600	98864590	2930	2930	2930	2930	13
581	20240105	101500	98826500	2930	2925	2930	2925	349
582	20240105	101400	97804050	2925	2925	2925	2925	0
583	20240105	101300	97804050	2925	2925	2925	2925	0
584	20240105	101200	97804050	2925	2925	2925	2925	10
585	20240105	101100	97774800	2925	2925	2925	2925	0
586	20240105	101000	97774800	2925	2925	2925	2925	110
587	20240105	100900	97453050	2925	2925	2925	2925	2
588	20240105	100800	97447200	2925	2925	2925	2925	1
589	20240105	100700	97444275	2930	2915	2930	2910	9541
590	20240105	100600	69660320	2915	2915	2915	2915	1
591	20240105	100500	69657405	2935	2935	2935	2935	0
592	20240105	100400	69657405	2935	2935	2935	2935	0
593	20240105	100300	69657405	2935	2920	2935	2915	5096
594	20240105	100200	54790745	2930	2930	2930	2930	3
595	20240105	100100	54781955	2935	2935	2935	2935	0
596	20240105	100000	54781955	2935	2935	2935	2935	0
597	20240105	095900	54781955	2935	2935	2935	2935	0
598	20240105	095800	54781955	2935	2935	2935	2935	0
599	20240105	095700	54781955	2935	2935	2935	2935	1
600	20240105	095600	54779020	2915	2915	2915	2915	0
601	20240105	095500	54779020	2915	2915	2915	2915	8
602	20240105	095400	54755700	2935	2935	2935	2935	0
603	20240105	095300	54755700	2935	2915	2935	2915	12
604	20240105	095200	54720680	2915	2925	2940	2915	1978
605	20240105	095100	48943960	2945	2945	2945	2945	1
606	20240105	095000	48941015	2930	2930	2930	2930	777
607	20240105	094900	46664405	2945	2945	2945	2945	0
608	20240105	094800	46664405	2945	2945	2945	2945	0
609	20240105	094700	46664405	2945	2945	2945	2945	0
610	20240105	094600	46664405	2945	2945	2945	2945	0
611	20240105	094500	46664405	2945	2945	2945	2945	1
612	20240105	094400	46661460	2945	2940	2945	2940	342
613	20240105	094300	45655760	2940	2935	2940	2935	2
614	20240105	094200	45649885	2935	2935	2935	2935	50
615	20240105	094100	45503135	2935	2935	2935	2935	68
616	20240105	094000	45303555	2935	2935	2935	2935	32
617	20240105	093900	45209635	2935	2935	2935	2935	21
618	20240105	093800	45148000	2935	2935	2935	2935	1
619	20240105	093700	45145065	2930	2930	2930	2930	0
620	20240105	093600	45145065	2930	2935	2935	2930	272
621	20240105	093500	44348085	2935	2935	2935	2935	1
622	20240105	093400	44345150	2935	2930	2935	2930	809
623	20240105	093300	41973235	2930	2930	2930	2930	0
624	20240105	093200	41973235	2930	2940	2940	2930	166
625	20240105	093100	41486845	2930	2925	2930	2925	633
626	20240105	093000	39633155	2930	2930	2930	2930	0
627	20240105	092900	39633155	2930	2930	2930	2930	278
628	20240105	092800	38818615	2930	2930	2930	2930	0
629	20240105	092700	38818615	2930	2930	2930	2930	1
630	20240105	092600	38815685	2930	2930	2930	2930	0
631	20240105	092500	38815685	2930	2930	2930	2930	0
632	20240105	092400	38815685	2930	2930	2930	2930	0
633	20240105	092300	38815685	2930	2920	2930	2920	101
634	20240105	092200	38520755	2940	2920	2940	2920	52
635	20240105	092100	38367895	2925	2930	2930	2925	253
636	20240105	092000	37627115	2940	2940	2940	2940	0
637	20240105	091900	37627115	2940	2930	2945	2930	909
638	20240105	091800	34956360	2935	2935	2935	2935	200
639	20240105	091700	34369360	2945	2945	2945	2945	0
640	20240105	091600	34369360	2945	2935	2945	2935	303
641	20240105	091500	33479875	2930	2925	2930	2925	36
642	20240105	091400	33374400	2925	2925	2925	2925	110
643	20240105	091300	33052650	2925	2925	2925	2925	0
644	20240105	091200	33052650	2925	2940	2940	2910	1866
645	20240105	091100	27613060	2950	2950	2950	2950	28
646	20240105	091000	27530460	2925	2940	2940	2925	2638
647	20240105	090900	19788335	2955	2955	2955	2955	0
648	20240105	090800	19788335	2955	2965	2965	2940	19
649	20240105	090700	19732355	2940	2965	2965	2940	101
650	20240105	090600	19432915	2965	2950	2965	2950	14
651	20240105	090500	19391600	2950	2950	2950	2950	51
652	20240105	090400	19241150	2950	2965	2965	2950	3570
653	20240105	090300	8704955	2965	2965	2965	2965	305
654	20240105	090200	7800630	2965	2950	2965	2950	740
655	20240105	090100	5609690	2935	2935	2935	2935	0
656	20240105	090000	5609690	2935	2950	2955	2935	1903