KissMeData/080000/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195400	204045995	2930	2930	2930	2930	1487
3	20240108	195300	204045995	2930	2930	2930	2930	0
4	20240108	195200	204045995	2930	2930	2930	2930	0
5	20240108	195100	204045995	2930	2930	2930	2930	0
6	20240108	195000	204045995	2930	2930	2930	2930	0
7	20240108	194900	204045995	2930	2930	2930	2930	0
8	20240108	194800	204045995	2930	2930	2930	2930	0
9	20240108	194700	204045995	2930	2930	2930	2930	0
10	20240108	194600	204045995	2930	2930	2930	2930	0
11	20240108	194500	204045995	2930	2930	2930	2930	0
12	20240108	194400	204045995	2930	2930	2930	2930	0
13	20240108	194300	204045995	2930	2930	2930	2930	0
14	20240108	194200	204045995	2930	2930	2930	2930	0
15	20240108	194100	204045995	2930	2930	2930	2930	0
16	20240108	194000	204045995	2930	2930	2930	2930	0
17	20240108	193900	204045995	2930	2930	2930	2930	0
18	20240108	193800	204045995	2930	2930	2930	2930	0
19	20240108	193700	204045995	2930	2930	2930	2930	0
20	20240108	193600	204045995	2930	2930	2930	2930	0
21	20240108	193500	204045995	2930	2930	2930	2930	0
22	20240108	193400	204045995	2930	2930	2930	2930	0
23	20240108	193300	204045995	2930	2930	2930	2930	0
24	20240108	193200	204045995	2930	2930	2930	2930	0
25	20240108	193100	204045995	2930	2930	2930	2930	0
26	20240108	193000	204045995	2930	2930	2930	2930	0
27	20240108	192900	204045995	2930	2930	2930	2930	0
28	20240108	192800	204045995	2930	2930	2930	2930	0
29	20240108	192700	204045995	2930	2930	2930	2930	0
30	20240108	192600	204045995	2930	2930	2930	2930	0
31	20240108	192500	204045995	2930	2930	2930	2930	0
32	20240108	192400	204045995	2930	2930	2930	2930	1487
33	20240108	192300	204045995	2930	2930	2930	2930	0
34	20240108	192200	204045995	2930	2930	2930	2930	0
35	20240108	192100	204045995	2930	2930	2930	2930	0
36	20240108	192000	204045995	2930	2930	2930	2930	0
37	20240108	191900	204045995	2930	2930	2930	2930	0
38	20240108	191800	204045995	2930	2930	2930	2930	0
39	20240108	191700	204045995	2930	2930	2930	2930	0
40	20240108	191600	204045995	2930	2930	2930	2930	0
41	20240108	191500	204045995	2930	2930	2930	2930	0
42	20240108	191400	204045995	2930	2930	2930	2930	0
43	20240108	191300	204045995	2930	2930	2930	2930	0
44	20240108	191200	204045995	2930	2930	2930	2930	0
45	20240108	191100	204045995	2930	2930	2930	2930	0
46	20240108	191000	204045995	2930	2930	2930	2930	0
47	20240108	190900	204045995	2930	2930	2930	2930	0
48	20240108	190800	204045995	2930	2930	2930	2930	0
49	20240108	190700	204045995	2930	2930	2930	2930	0
50	20240108	190600	204045995	2930	2930	2930	2930	0
51	20240108	190500	204045995	2930	2930	2930	2930	0
52	20240108	190400	204045995	2930	2930	2930	2930	0
53	20240108	190300	204045995	2930	2930	2930	2930	0
54	20240108	190200	204045995	2930	2930	2930	2930	0
55	20240108	190100	204045995	2930	2930	2930	2930	0
56	20240108	190000	204045995	2930	2930	2930	2930	0
57	20240108	185900	204045995	2930	2930	2930	2930	0
58	20240108	185800	204045995	2930	2930	2930	2930	0
59	20240108	185700	204045995	2930	2930	2930	2930	0
60	20240108	185600	204045995	2930	2930	2930	2930	0
61	20240108	185500	204045995	2930	2930	2930	2930	0
62	20240108	185400	204045995	2930	2930	2930	2930	1487
63	20240108	185300	204045995	2930	2930	2930	2930	0
64	20240108	185200	204045995	2930	2930	2930	2930	0
65	20240108	185100	204045995	2930	2930	2930	2930	0
66	20240108	185000	204045995	2930	2930	2930	2930	0
67	20240108	184900	204045995	2930	2930	2930	2930	0
68	20240108	184800	204045995	2930	2930	2930	2930	0
69	20240108	184700	204045995	2930	2930	2930	2930	0
70	20240108	184600	204045995	2930	2930	2930	2930	0
71	20240108	184500	204045995	2930	2930	2930	2930	0
72	20240108	184400	204045995	2930	2930	2930	2930	0
73	20240108	184300	204045995	2930	2930	2930	2930	0
74	20240108	184200	204045995	2930	2930	2930	2930	0
75	20240108	184100	204045995	2930	2930	2930	2930	0
76	20240108	184000	204045995	2930	2930	2930	2930	0
77	20240108	183900	204045995	2930	2930	2930	2930	0
78	20240108	183800	204045995	2930	2930	2930	2930	0
79	20240108	183700	204045995	2930	2930	2930	2930	0
80	20240108	183600	204045995	2930	2930	2930	2930	0
81	20240108	183500	204045995	2930	2930	2930	2930	0
82	20240108	183400	204045995	2930	2930	2930	2930	0
83	20240108	183300	204045995	2930	2930	2930	2930	0
84	20240108	183200	204045995	2930	2930	2930	2930	0
85	20240108	183100	204045995	2930	2930	2930	2930	0
86	20240108	183000	204045995	2930	2930	2930	2930	0
87	20240108	182900	204045995	2930	2930	2930	2930	0
88	20240108	182800	204045995	2930	2930	2930	2930	0
89	20240108	182700	204045995	2930	2930	2930	2930	0
90	20240108	182600	204045995	2930	2930	2930	2930	0
91	20240108	182500	204045995	2930	2930	2930	2930	0
92	20240108	182400	204045995	2930	2930	2930	2930	1487
93	20240108	182300	204045995	2930	2930	2930	2930	0
94	20240108	182200	204045995	2930	2930	2930	2930	0
95	20240108	182100	204045995	2930	2930	2930	2930	0
96	20240108	182000	204045995	2930	2930	2930	2930	0
97	20240108	181900	204045995	2930	2930	2930	2930	0
98	20240108	181800	204045995	2930	2930	2930	2930	0
99	20240108	181700	204045995	2930	2930	2930	2930	0
100	20240108	181600	204045995	2930	2930	2930	2930	0
101	20240108	181500	204045995	2930	2930	2930	2930	0
102	20240108	181400	204045995	2930	2930	2930	2930	0
103	20240108	181300	204045995	2930	2930	2930	2930	0
104	20240108	181200	204045995	2930	2930	2930	2930	0
105	20240108	181100	204045995	2930	2930	2930	2930	0
106	20240108	181000	204045995	2930	2930	2930	2930	0
107	20240108	180900	204045995	2930	2930	2930	2930	0
108	20240108	180800	204045995	2930	2930	2930	2930	0
109	20240108	180700	204045995	2930	2930	2930	2930	0
110	20240108	180600	204045995	2930	2930	2930	2930	0
111	20240108	180500	204045995	2930	2930	2930	2930	0
112	20240108	180400	204045995	2930	2930	2930	2930	0
113	20240108	180300	204045995	2930	2930	2930	2930	0
114	20240108	180200	204045995	2930	2930	2930	2930	0
115	20240108	180100	204045995	2930	2930	2930	2930	0
116	20240108	180000	204045995	2930	2930	2930	2930	0
117	20240108	175900	204045995	2930	2930	2930	2930	0
118	20240108	175800	204045995	2930	2930	2930	2930	0
119	20240108	175700	204045995	2930	2930	2930	2930	0
120	20240108	175600	204045995	2930	2930	2930	2930	0
121	20240108	175500	204045995	2930	2930	2930	2930	0
122	20240108	175400	204045995	2930	2930	2930	2930	1487
123	20240108	175300	204045995	2930	2930	2930	2930	0
124	20240108	175200	204045995	2930	2930	2930	2930	0
125	20240108	175100	204045995	2930	2930	2930	2930	0
126	20240108	175000	204045995	2930	2930	2930	2930	0
127	20240108	174900	204045995	2930	2930	2930	2930	0
128	20240108	174800	204045995	2930	2930	2930	2930	0
129	20240108	174700	204045995	2930	2930	2930	2930	0
130	20240108	174600	204045995	2930	2930	2930	2930	0
131	20240108	174500	204045995	2930	2930	2930	2930	0
132	20240108	174400	204045995	2930	2930	2930	2930	0
133	20240108	174300	204045995	2930	2930	2930	2930	0
134	20240108	174200	204045995	2930	2930	2930	2930	0
135	20240108	174100	204045995	2930	2930	2930	2930	0
136	20240108	174000	204045995	2930	2930	2930	2930	0
137	20240108	173900	204045995	2930	2930	2930	2930	0
138	20240108	173800	204045995	2930	2930	2930	2930	0
139	20240108	173700	204045995	2930	2930	2930	2930	0
140	20240108	173600	204045995	2930	2930	2930	2930	0
141	20240108	173500	204045995	2930	2930	2930	2930	0
142	20240108	173400	204045995	2930	2930	2930	2930	0
143	20240108	173300	204045995	2930	2930	2930	2930	0
144	20240108	173200	204045995	2930	2930	2930	2930	0
145	20240108	173100	204045995	2930	2930	2930	2930	0
146	20240108	173000	204045995	2930	2930	2930	2930	0
147	20240108	172900	204045995	2930	2930	2930	2930	0
148	20240108	172800	204045995	2930	2930	2930	2930	0
149	20240108	172700	204045995	2930	2930	2930	2930	0
150	20240108	172600	204045995	2930	2930	2930	2930	0
151	20240108	172500	204045995	2930	2930	2930	2930	0
152	20240108	172400	204045995	2930	2930	2930	2930	1487
153	20240108	172300	204045995	2930	2930	2930	2930	0
154	20240108	172200	204045995	2930	2930	2930	2930	0
155	20240108	172100	204045995	2930	2930	2930	2930	0
156	20240108	172000	204045995	2930	2930	2930	2930	0
157	20240108	171900	204045995	2930	2930	2930	2930	0
158	20240108	171800	204045995	2930	2930	2930	2930	0
159	20240108	171700	204045995	2930	2930	2930	2930	0
160	20240108	171600	204045995	2930	2930	2930	2930	0
161	20240108	171500	204045995	2930	2930	2930	2930	0
162	20240108	171400	204045995	2930	2930	2930	2930	0
163	20240108	171300	204045995	2930	2930	2930	2930	0
164	20240108	171200	204045995	2930	2930	2930	2930	0
165	20240108	171100	204045995	2930	2930	2930	2930	0
166	20240108	171000	204045995	2930	2930	2930	2930	0
167	20240108	170900	204045995	2930	2930	2930	2930	0
168	20240108	170800	204045995	2930	2930	2930	2930	0
169	20240108	170700	204045995	2930	2930	2930	2930	0
170	20240108	170600	204045995	2930	2930	2930	2930	0
171	20240108	170500	204045995	2930	2930	2930	2930	0
172	20240108	170400	204045995	2930	2930	2930	2930	0
173	20240108	170300	204045995	2930	2930	2930	2930	0
174	20240108	170200	204045995	2930	2930	2930	2930	0
175	20240108	170100	204045995	2930	2930	2930	2930	0
176	20240108	170000	204045995	2930	2930	2930	2930	0
177	20240108	165900	204045995	2930	2930	2930	2930	0
178	20240108	165800	204045995	2930	2930	2930	2930	0
179	20240108	165700	204045995	2930	2930	2930	2930	0
180	20240108	165600	204045995	2930	2930	2930	2930	0
181	20240108	165500	204045995	2930	2930	2930	2930	0
182	20240108	165400	204045995	2930	2930	2930	2930	1487
183	20240108	165300	204045995	2930	2930	2930	2930	0
184	20240108	165200	204045995	2930	2930	2930	2930	0
185	20240108	165100	204045995	2930	2930	2930	2930	0
186	20240108	165000	204045995	2930	2930	2930	2930	0
187	20240108	164900	204045995	2930	2930	2930	2930	0
188	20240108	164800	204045995	2930	2930	2930	2930	0
189	20240108	164700	204045995	2930	2930	2930	2930	0
190	20240108	164600	204045995	2930	2930	2930	2930	0
191	20240108	164500	204045995	2930	2930	2930	2930	0
192	20240108	164400	204045995	2930	2930	2930	2930	0
193	20240108	164300	204045995	2930	2930	2930	2930	0
194	20240108	164200	204045995	2930	2930	2930	2930	0
195	20240108	164100	204045995	2930	2930	2930	2930	0
196	20240108	164000	204045995	2930	2930	2930	2930	0
197	20240108	163900	204045995	2930	2930	2930	2930	0
198	20240108	163800	204045995	2930	2930	2930	2930	0
199	20240108	163700	204045995	2930	2930	2930	2930	0
200	20240108	163600	204045995	2930	2930	2930	2930	0
201	20240108	163500	204045995	2930	2930	2930	2930	0
202	20240108	163400	204045995	2930	2930	2930	2930	0
203	20240108	163300	204045995	2930	2930	2930	2930	0
204	20240108	163200	204045995	2930	2930	2930	2930	0
205	20240108	163100	204045995	2930	2930	2930	2930	0
206	20240108	163000	204045995	2930	2930	2930	2930	0
207	20240108	162900	204045995	2930	2930	2930	2930	0
208	20240108	162800	204045995	2930	2930	2930	2930	0
209	20240108	162700	204045995	2930	2930	2930	2930	0
210	20240108	162600	204045995	2930	2930	2930	2930	0
211	20240108	162500	204045995	2930	2930	2930	2930	0
212	20240108	162400	204045995	2930	2930	2930	2930	1487
213	20240108	162300	204045995	2930	2930	2930	2930	0
214	20240108	162200	204045995	2930	2930	2930	2930	0
215	20240108	162100	204045995	2930	2930	2930	2930	0
216	20240108	162000	204045995	2930	2930	2930	2930	0
217	20240108	161900	204045995	2930	2930	2930	2930	0
218	20240108	161800	204045995	2930	2930	2930	2930	0
219	20240108	161700	204045995	2930	2930	2930	2930	0
220	20240108	161600	204045995	2930	2930	2930	2930	0
221	20240108	161500	204045995	2930	2930	2930	2930	0
222	20240108	161400	204045995	2930	2930	2930	2930	0
223	20240108	161300	204045995	2930	2930	2930	2930	0
224	20240108	161200	204045995	2930	2930	2930	2930	0
225	20240108	161100	204045995	2930	2930	2930	2930	0
226	20240108	161000	204045995	2930	2930	2930	2930	0
227	20240108	160900	204045995	2930	2930	2930	2930	0
228	20240108	160800	204045995	2930	2930	2930	2930	0
229	20240108	160700	204045995	2930	2930	2930	2930	0
230	20240108	160600	204045995	2930	2930	2930	2930	0
231	20240108	160500	204045995	2930	2930	2930	2930	0
232	20240108	160400	204045995	2930	2930	2930	2930	0
233	20240108	160300	204045995	2930	2930	2930	2930	0
234	20240108	160200	204045995	2930	2930	2930	2930	0
235	20240108	160100	204045995	2930	2930	2930	2930	0
236	20240108	160000	204045995	2930	2930	2930	2930	0
237	20240108	155900	204045995	2930	2930	2930	2930	0
238	20240108	155800	204045995	2930	2930	2930	2930	0
239	20240108	155700	204045995	2930	2930	2930	2930	0
240	20240108	155600	204045995	2930	2930	2930	2930	0
241	20240108	155500	204045995	2930	2930	2930	2930	0
242	20240108	155400	204045995	2930	2930	2930	2930	1487
243	20240108	155300	204045995	2930	2930	2930	2930	0
244	20240108	155200	204045995	2930	2930	2930	2930	0
245	20240108	155100	204045995	2930	2930	2930	2930	0
246	20240108	155000	204045995	2930	2930	2930	2930	0
247	20240108	154900	204045995	2930	2930	2930	2930	0
248	20240108	154800	204045995	2930	2930	2930	2930	0
249	20240108	154700	204045995	2930	2930	2930	2930	0
250	20240108	154600	204045995	2930	2930	2930	2930	0
251	20240108	154500	204045995	2930	2930	2930	2930	0
252	20240108	154400	204045995	2930	2930	2930	2930	0
253	20240108	154300	204045995	2930	2930	2930	2930	0
254	20240108	154200	204045995	2930	2930	2930	2930	0
255	20240108	154100	204045995	2930	2930	2930	2930	0
256	20240108	154000	204045995	2930	2930	2930	2930	0
257	20240108	153900	204045995	2930	2930	2930	2930	0
258	20240108	153800	204045995	2930	2930	2930	2930	0
259	20240108	153700	204045995	2930	2930	2930	2930	0
260	20240108	153600	204045995	2930	2930	2930	2930	0
261	20240108	153500	204045995	2930	2930	2930	2930	0
262	20240108	153400	204045995	2930	2930	2930	2930	0
263	20240108	153300	204045995	2930	2930	2930	2930	0
264	20240108	153200	204045995	2930	2930	2930	2930	0
265	20240108	153100	204045995	2930	2930	2930	2930	0
266	20240108	153000	204045995	2930	2930	2930	2930	1487
267	20240108	152900	199689085	2930	2930	2930	2930	0
268	20240108	152800	199689085	2930	2930	2930	2930	0
269	20240108	152700	199689085	2930	2930	2930	2930	0
270	20240108	152600	199689085	2930	2930	2930	2930	0
271	20240108	152500	199689085	2930	2930	2930	2930	0
272	20240108	152400	199689085	2930	2930	2930	2930	0
273	20240108	152300	199689085	2930	2930	2930	2930	0
274	20240108	152200	199689085	2930	2930	2930	2930	0
275	20240108	152100	199689085	2930	2930	2930	2930	0
276	20240108	152000	199689085	2930	2930	2930	2930	0
277	20240108	151900	199689085	2930	2905	2930	2905	356
278	20240108	151800	198648005	2930	2915	2930	2905	1441
279	20240108	151700	194439490	2920	2920	2920	2920	423
280	20240108	151600	193204330	2930	2930	2930	2930	52
281	20240108	151500	193051970	2930	2930	2930	2930	0
282	20240108	151400	193051970	2930	2930	2930	2930	15
283	20240108	151300	193008020	2925	2930	2930	2925	226
284	20240108	151200	192345845	2925	2925	2930	2925	3007
285	20240108	151100	183536290	2925	2925	2925	2920	332
286	20240108	151000	182566695	2925	2925	2925	2925	4
287	20240108	150900	182554995	2925	2925	2925	2925	1000
288	20240108	150800	179629995	2925	2925	2925	2925	3
289	20240108	150700	179621220	2925	2925	2930	2925	81
290	20240108	150600	179384160	2930	2925	2930	2925	15
291	20240108	150500	179340215	2925	2930	2930	2925	39
292	20240108	150400	179226030	2930	2930	2930	2930	0
293	20240108	150300	179226030	2930	2930	2930	2930	19
294	20240108	150200	179170360	2930	2930	2930	2930	0
295	20240108	150100	179170360	2930	2930	2930	2930	20
296	20240108	150000	179111760	2925	2925	2930	2925	318
297	20240108	145900	178181505	2925	2925	2925	2925	545
298	20240108	145800	176587380	2925	2925	2925	2925	17
299	20240108	145700	176537655	2925	2925	2925	2925	0
300	20240108	145600	176537655	2925	2925	2925	2925	22
301	20240108	145500	176473305	2925	2925	2925	2925	19
302	20240108	145400	176417730	2925	2925	2925	2925	24
303	20240108	145300	176347530	2925	2925	2925	2925	0
304	20240108	145200	176347530	2925	2925	2925	2925	17
305	20240108	145100	176297805	2925	2925	2925	2925	61
306	20240108	145000	176119380	2925	2925	2925	2925	16
307	20240108	144900	176072580	2925	2925	2925	2925	11
308	20240108	144800	176040405	2930	2930	2930	2930	21
309	20240108	144700	175978875	2930	2925	2930	2925	55
310	20240108	144600	175817750	2925	2925	2925	2925	1
311	20240108	144500	175814825	2925	2925	2930	2925	30
312	20240108	144400	175726940	2930	2930	2930	2930	15
313	20240108	144300	175682990	2930	2930	2930	2930	21
314	20240108	144200	175621460	2930	2930	2930	2930	0
315	20240108	144100	175621460	2930	2930	2930	2930	2
316	20240108	144000	175615600	2930	2935	2935	2930	1256
317	20240108	143900	171929885	2930	2930	2930	2930	0
318	20240108	143800	171929885	2930	2930	2930	2930	400
319	20240108	143700	170757885	2930	2930	2930	2930	1001
320	20240108	143600	167824955	2920	2920	2920	2920	0
321	20240108	143500	167824955	2920	2920	2920	2920	4215
322	20240108	143400	155517155	2920	2920	2920	2920	41
323	20240108	143300	155397435	2930	2920	2930	2920	392
324	20240108	143200	154252785	2925	2925	2925	2925	100
325	20240108	143100	153960285	2925	2925	2925	2925	0
326	20240108	143000	153960285	2925	2920	2925	2920	404
327	20240108	142900	152778835	2925	2925	2925	2925	708
328	20240108	142800	150707935	2930	2925	2930	2925	141
329	20240108	142700	150295505	2930	2930	2930	2930	0
330	20240108	142600	150295505	2930	2930	2930	2925	895
331	20240108	142500	147674245	2925	2920	2925	2920	1904
332	20240108	142400	142107880	2915	2915	2915	2915	0
333	20240108	142300	142107880	2915	2915	2915	2915	787
334	20240108	142200	139813775	2910	2915	2915	2910	37
335	20240108	142100	139706030	2910	2910	2910	2910	0
336	20240108	142000	139706030	2910	2910	2910	2910	60
337	20240108	141900	139531430	2910	2910	2910	2910	0
338	20240108	141800	139531430	2910	2910	2910	2910	90
339	20240108	141700	139269530	2895	2900	2900	2895	220
340	20240108	141600	138632455	2895	2915	2915	2895	950
341	20240108	141500	135879755	2900	2915	2915	2900	3716
342	20240108	141400	125090895	2920	2920	2920	2920	16
343	20240108	141300	125044175	2915	2915	2915	2915	14
344	20240108	141200	125003365	2915	2920	2920	2915	761
345	20240108	141100	122784745	2920	2920	2920	2920	590
346	20240108	141000	121061945	2920	2920	2920	2920	501
347	20240108	140900	119599025	2920	2920	2920	2920	50
348	20240108	140800	119453025	2920	2915	2920	2915	511
349	20240108	140700	117963360	2915	2915	2915	2915	22
350	20240108	140600	117899230	2915	2915	2915	2915	49
351	20240108	140500	117756395	2910	2910	2910	2910	3
352	20240108	140400	117747665	2910	2910	2910	2910	0
353	20240108	140300	117747665	2910	2910	2910	2910	17
354	20240108	140200	117698195	2910	2910	2910	2910	25
355	20240108	140100	117625445	2910	2910	2910	2910	10
356	20240108	140000	117596345	2915	2915	2915	2915	16
357	20240108	135900	117549705	2915	2915	2915	2915	27
358	20240108	135800	117471000	2915	2915	2915	2915	60
359	20240108	135700	117296100	2910	2910	2910	2910	0
360	20240108	135600	117296100	2910	2910	2910	2905	913
361	20240108	135500	114643540	2915	2915	2915	2915	15
362	20240108	135400	114599815	2915	2915	2915	2915	0
363	20240108	135300	114599815	2915	2915	2915	2915	23
364	20240108	135200	114532770	2915	2915	2915	2915	18
365	20240108	135100	114480300	2915	2915	2915	2915	25
366	20240108	135000	114407425	2915	2915	2915	2915	0
367	20240108	134900	114407425	2915	2915	2915	2915	16
368	20240108	134800	114360785	2910	2910	2910	2910	0
369	20240108	134700	114360785	2910	2910	2910	2910	139
370	20240108	134600	113956295	2910	2910	2910	2910	0
371	20240108	134500	113956295	2910	2910	2910	2910	32
372	20240108	134400	113863175	2910	2910	2910	2910	29
373	20240108	134300	113778785	2910	2910	2910	2910	430
374	20240108	134200	112527485	2915	2915	2915	2915	37
375	20240108	134100	112419630	2915	2915	2915	2915	15
376	20240108	134000	112375905	2915	2915	2915	2915	22
377	20240108	133900	112311775	2915	2915	2915	2915	19
378	20240108	133800	112256390	2920	2920	2920	2920	300
379	20240108	133700	111380390	2915	2915	2915	2915	26
380	20240108	133600	111304600	2915	2915	2915	2915	1015
381	20240108	133500	108345875	2910	2910	2910	2910	0
382	20240108	133400	108345875	2910	2910	2910	2910	27
383	20240108	133300	108267305	2910	2910	2910	2910	14
384	20240108	133200	108226565	2910	2910	2910	2910	22
385	20240108	133100	108162545	2910	2910	2910	2910	8
386	20240108	133000	108139265	2915	2910	2915	2910	169
387	20240108	132900	107646725	2910	2910	2910	2910	27
388	20240108	132800	107568155	2910	2910	2910	2910	0
389	20240108	132700	107568155	2910	2910	2910	2910	15
390	20240108	132600	107524505	2910	2910	2910	2910	25
391	20240108	132500	107451755	2910	2910	2910	2910	16
392	20240108	132400	107405195	2910	2910	2910	2910	0
393	20240108	132300	107405195	2910	2910	2910	2910	24
394	20240108	132200	107335355	2910	2910	2910	2910	17
395	20240108	132100	107285885	2910	2910	2910	2910	20
396	20240108	132000	107227685	2910	2910	2910	2910	0
397	20240108	131900	107227685	2910	2910	2910	2910	0
398	20240108	131800	107227685	2910	2910	2910	2910	1
399	20240108	131700	107224775	2905	2905	2905	2905	0
400	20240108	131600	107224775	2905	2905	2905	2905	0
401	20240108	131500	107224775	2905	2905	2905	2905	610
402	20240108	131400	105452725	2905	2905	2905	2905	21
403	20240108	131300	105391720	2900	2900	2900	2900	0
404	20240108	131200	105391720	2900	2900	2900	2900	0
405	20240108	131100	105391720	2900	2900	2900	2900	0
406	20240108	131000	105391720	2900	2910	2910	2900	134
407	20240108	130900	105003110	2905	2905	2905	2905	0
408	20240108	130800	105003110	2905	2905	2905	2905	443
409	20240108	130700	103716195	2910	2910	2910	2910	0
410	20240108	130600	103716195	2910	2910	2910	2910	0
411	20240108	130500	103716195	2910	2910	2910	2910	10
412	20240108	130400	103687095	2910	2910	2910	2905	510
413	20240108	130300	102205440	2920	2915	2920	2915	2
414	20240108	130200	102199605	2910	2910	2910	2910	0
415	20240108	130100	102199605	2910	2910	2910	2910	0
416	20240108	130000	102199605	2910	2910	2910	2910	0
417	20240108	125900	102199605	2910	2910	2910	2910	0
418	20240108	125800	102199605	2910	2910	2910	2910	0
419	20240108	125700	102199605	2910	2920	2920	2910	370
420	20240108	125600	101121205	2920	2920	2920	2920	0
421	20240108	125500	101121205	2920	2920	2920	2920	0
422	20240108	125400	101121205	2920	2920	2920	2920	50
423	20240108	125300	100975205	2920	2920	2920	2920	350
424	20240108	125200	99953205	2920	2920	2920	2920	0
425	20240108	125100	99953205	2920	2920	2920	2920	0
426	20240108	125000	99953205	2920	2920	2920	2920	0
427	20240108	124900	99953205	2920	2920	2920	2920	0
428	20240108	124800	99953205	2920	2920	2920	2920	0
429	20240108	124700	99953205	2920	2920	2920	2920	0
430	20240108	124600	99953205	2920	2920	2920	2920	0
431	20240108	124500	99953205	2920	2920	2920	2920	0
432	20240108	124400	99953205	2920	2920	2920	2920	0
433	20240108	124300	99953205	2920	2920	2920	2920	0
434	20240108	124200	99953205	2920	2905	2920	2905	7
435	20240108	124100	99932840	2905	2905	2905	2905	0
436	20240108	124000	99932840	2905	2905	2905	2905	0
437	20240108	123900	99932840	2905	2905	2905	2905	0
438	20240108	123800	99932840	2905	2905	2905	2905	0
439	20240108	123700	99932840	2905	2905	2905	2905	100
440	20240108	123600	99642340	2905	2910	2910	2905	1170
441	20240108	123500	96240175	2920	2920	2920	2920	0
442	20240108	123400	96240175	2920	2920	2920	2920	0
443	20240108	123300	96240175	2920	2920	2920	2920	0
444	20240108	123200	96240175	2920	2925	2925	2920	1200
445	20240108	123100	92731175	2925	2925	2925	2925	0
446	20240108	123000	92731175	2925	2925	2925	2925	0
447	20240108	122900	92731175	2925	2925	2925	2925	1
448	20240108	122800	92728250	2910	2910	2910	2910	0
449	20240108	122700	92728250	2910	2910	2910	2910	0
450	20240108	122600	92728250	2910	2910	2910	2910	0
451	20240108	122500	92728250	2910	2915	2915	2910	100
452	20240108	122400	92437045	2915	2915	2915	2915	0
453	20240108	122300	92437045	2915	2915	2915	2915	0
454	20240108	122200	92437045	2915	2915	2915	2915	20
455	20240108	122100	92378745	2915	2915	2915	2915	0
456	20240108	122000	92378745	2915	2915	2915	2915	0
457	20240108	121900	92378745	2915	2915	2915	2915	0
458	20240108	121800	92378745	2915	2915	2915	2915	0
459	20240108	121700	92378745	2915	2915	2915	2915	0
460	20240108	121600	92378745	2915	2915	2915	2915	0
461	20240108	121500	92378745	2915	2915	2915	2915	9
462	20240108	121400	92352510	2915	2915	2915	2915	201
463	20240108	121300	91766595	2915	2915	2915	2915	0
464	20240108	121200	91766595	2915	2915	2915	2915	0
465	20240108	121100	91766595	2915	2915	2915	2915	40
466	20240108	121000	91649995	2920	2920	2920	2920	0
467	20240108	120900	91649995	2920	2920	2920	2920	0
468	20240108	120800	91649995	2920	2920	2920	2920	0
469	20240108	120700	91649995	2920	2920	2920	2920	0
470	20240108	120600	91649995	2920	2920	2920	2920	0
471	20240108	120500	91649995	2920	2920	2920	2920	0
472	20240108	120400	91649995	2920	2920	2920	2920	0
473	20240108	120300	91649995	2920	2920	2920	2920	0
474	20240108	120200	91649995	2920	2920	2920	2920	0
475	20240108	120100	91649995	2920	2920	2920	2920	0
476	20240108	120000	91649995	2920	2920	2920	2920	0
477	20240108	115900	91649995	2920	2920	2920	2920	0
478	20240108	115800	91649995	2920	2920	2920	2920	33
479	20240108	115700	91553635	2920	2920	2920	2920	0
480	20240108	115600	91553635	2920	2920	2920	2920	0
481	20240108	115500	91553635	2920	2920	2920	2920	628
482	20240108	115400	89719875	2925	2925	2925	2925	0
483	20240108	115300	89719875	2925	2925	2925	2925	50
484	20240108	115200	89573625	2925	2930	2930	2925	771
485	20240108	115100	87318350	2935	2935	2935	2935	0
486	20240108	115000	87318350	2935	2935	2935	2935	0
487	20240108	114900	87318350	2935	2935	2935	2935	0
488	20240108	114800	87318350	2935	2935	2935	2935	0
489	20240108	114700	87318350	2935	2935	2935	2935	0
490	20240108	114600	87318350	2935	2935	2935	2935	1
491	20240108	114500	87315415	2930	2930	2930	2930	0
492	20240108	114400	87315415	2930	2930	2930	2930	0
493	20240108	114300	87315415	2930	2930	2930	2930	0
494	20240108	114200	87315415	2930	2930	2930	2930	0
495	20240108	114100	87315415	2930	2930	2930	2930	267
496	20240108	114000	86533105	2930	2930	2930	2930	0
497	20240108	113900	86533105	2930	2930	2930	2930	0
498	20240108	113800	86533105	2930	2930	2930	2930	20
499	20240108	113700	86474505	2935	2935	2935	2935	0
500	20240108	113600	86474505	2935	2935	2935	2935	0
501	20240108	113500	86474505	2935	2935	2935	2935	0
502	20240108	113400	86474505	2935	2935	2935	2935	1
503	20240108	113300	86471570	2930	2930	2930	2930	0
504	20240108	113200	86471570	2930	2930	2930	2930	10
505	20240108	113100	86442270	2930	2930	2930	2930	20
506	20240108	113000	86383670	2930	2930	2930	2930	0
507	20240108	112900	86383670	2930	2930	2930	2930	179
508	20240108	112800	85859200	2930	2930	2930	2930	10
509	20240108	112700	85829900	2935	2935	2935	2935	0
510	20240108	112600	85829900	2935	2930	2935	2930	459
511	20240108	112500	84483405	2930	2930	2930	2930	0
512	20240108	112400	84483405	2930	2930	2930	2930	170
513	20240108	112300	83985305	2930	2930	2930	2930	0
514	20240108	112200	83985305	2930	2930	2930	2930	0
515	20240108	112100	83985305	2930	2930	2930	2930	300
516	20240108	112000	83106305	2930	2930	2930	2930	0
517	20240108	111900	83106305	2930	2930	2930	2930	0
518	20240108	111800	83106305	2930	2930	2930	2930	1237
519	20240108	111700	79481895	2925	2925	2925	2925	0
520	20240108	111600	79481895	2925	2925	2925	2925	0
521	20240108	111500	79481895	2925	2925	2925	2925	0
522	20240108	111400	79481895	2925	2925	2925	2925	0
523	20240108	111300	79481895	2925	2925	2925	2925	0
524	20240108	111200	79481895	2925	2925	2925	2925	0
525	20240108	111100	79481895	2925	2925	2925	2925	0
526	20240108	111000	79481895	2925	2925	2925	2925	243
527	20240108	110900	78771120	2925	2925	2925	2925	0
528	20240108	110800	78771120	2925	2925	2925	2925	100
529	20240108	110700	78478620	2930	2930	2930	2930	0
530	20240108	110600	78478620	2930	2930	2930	2930	100
531	20240108	110500	78185620	2930	2930	2930	2930	0
532	20240108	110400	78185620	2930	2925	2930	2925	5
533	20240108	110300	78170990	2925	2925	2925	2925	0
534	20240108	110200	78170990	2925	2925	2925	2925	0
535	20240108	110100	78170990	2925	2925	2925	2925	0
536	20240108	110000	78170990	2925	2925	2925	2925	0
537	20240108	105900	78170990	2925	2925	2925	2925	500
538	20240108	105800	76708490	2925	2925	2925	2925	3
539	20240108	105700	76699715	2930	2925	2930	2925	202
540	20240108	105600	76108860	2925	2925	2925	2925	99
541	20240108	105500	75819285	2925	2925	2925	2925	0
542	20240108	105400	75819285	2925	2925	2925	2925	7
543	20240108	105300	75798810	2925	2925	2925	2925	0
544	20240108	105200	75798810	2925	2925	2925	2925	0
545	20240108	105100	75798810	2925	2925	2925	2925	0
546	20240108	105000	75798810	2925	2925	2925	2925	0
547	20240108	104900	75798810	2925	2925	2925	2925	137
548	20240108	104800	75398085	2925	2925	2925	2925	40
549	20240108	104700	75281085	2925	2925	2925	2925	450
550	20240108	104600	73964835	2925	2925	2925	2925	0
551	20240108	104500	73964835	2925	2930	2930	2925	1333
552	20240108	104400	70061645	2935	2935	2935	2935	0
553	20240108	104300	70061645	2935	2930	2935	2930	101
554	20240108	104200	69765215	2935	2935	2935	2935	122
555	20240108	104100	69407145	2935	2935	2935	2935	171
556	20240108	104000	68905260	2935	2935	2935	2935	5
557	20240108	103900	68890585	2935	2935	2935	2935	0
558	20240108	103800	68890585	2935	2935	2935	2935	317
559	20240108	103700	67960190	2930	2925	2930	2925	817
560	20240108	103600	65567980	2925	2925	2925	2925	0
561	20240108	103500	65567980	2925	2925	2925	2925	24
562	20240108	103400	65497780	2925	2920	2925	2920	183
563	20240108	103300	64963415	2920	2920	2920	2920	0
564	20240108	103200	64963415	2920	2920	2920	2920	0
565	20240108	103100	64963415	2920	2920	2920	2920	501
566	20240108	103000	63500495	2910	2910	2910	2910	0
567	20240108	102900	63500495	2910	2910	2910	2910	2
568	20240108	102800	63494675	2905	2905	2905	2905	0
569	20240108	102700	63494675	2905	2905	2905	2905	0
570	20240108	102600	63494675	2905	2905	2905	2905	0
571	20240108	102500	63494675	2905	2905	2905	2905	0
572	20240108	102400	63494675	2905	2905	2905	2905	0
573	20240108	102300	63494675	2905	2905	2905	2905	0
574	20240108	102200	63494675	2905	2905	2905	2905	0
575	20240108	102100	63494675	2905	2905	2905	2905	0
576	20240108	102000	63494675	2905	2905	2905	2905	0
577	20240108	101900	63494675	2905	2905	2905	2905	1000
578	20240108	101800	60589675	2905	2905	2905	2905	25
579	20240108	101700	60517050	2905	2910	2910	2905	1455
580	20240108	101600	56289945	2915	2915	2915	2915	55
581	20240108	101500	56129620	2910	2910	2910	2910	0
582	20240108	101400	56129620	2910	2910	2910	2910	0
583	20240108	101300	56129620	2910	2910	2910	2910	500
584	20240108	101200	54674620	2915	2915	2915	2915	0
585	20240108	101100	54674620	2915	2915	2915	2915	0
586	20240108	101000	54674620	2915	2915	2915	2915	108
587	20240108	100900	54359800	2915	2915	2915	2915	0
588	20240108	100800	54359800	2915	2915	2915	2915	35
589	20240108	100700	54257775	2910	2910	2910	2910	0
590	20240108	100600	54257775	2910	2910	2910	2910	20
591	20240108	100500	54199575	2925	2920	2925	2920	733
592	20240108	100400	52059020	2910	2910	2910	2910	0
593	20240108	100300	52059020	2910	2910	2910	2910	5
594	20240108	100200	52044470	2910	2910	2910	2910	104
595	20240108	100100	51741830	2910	2910	2910	2910	5
596	20240108	100000	51727280	2910	2910	2910	2910	46
597	20240108	095900	51593420	2915	2915	2915	2915	500
598	20240108	095800	50135920	2920	2920	2920	2920	551
599	20240108	095700	48527000	2930	2930	2930	2930	1
600	20240108	095600	48524070	2930	2930	2930	2930	0
601	20240108	095500	48524070	2930	2930	2930	2930	7
602	20240108	095400	48503560	2930	2930	2930	2930	0
603	20240108	095300	48503560	2930	2930	2930	2930	0
604	20240108	095200	48503560	2930	2930	2930	2930	1
605	20240108	095100	48500630	2925	2920	2925	2920	260
606	20240108	095000	47741330	2910	2910	2910	2910	0
607	20240108	094900	47741330	2910	2910	2920	2910	366
608	20240108	094800	46674970	2910	2910	2910	2910	0
609	20240108	094700	46674970	2910	2910	2910	2910	0
610	20240108	094600	46674970	2910	2910	2910	2910	200
611	20240108	094500	46092970	2925	2925	2925	2925	0
612	20240108	094400	46092970	2925	2915	2925	2915	1166
613	20240108	094300	42693110	2910	2890	2910	2890	578
614	20240108	094200	41011190	2885	2885	2885	2885	400
615	20240108	094100	39857190	2910	2905	2910	2905	171
616	20240108	094000	39360430	2900	2900	2900	2900	0
617	20240108	093900	39360430	2900	2900	2900	2900	708
618	20240108	093800	37307230	2900	2910	2910	2885	5210
619	20240108	093700	22249835	2915	2915	2915	2915	133
620	20240108	093600	21862140	2915	2915	2915	2915	0
621	20240108	093500	21862140	2915	2915	2915	2915	0
622	20240108	093400	21862140	2915	2915	2915	2915	0
623	20240108	093300	21862140	2915	2920	2920	2915	218
624	20240108	093200	21226170	2920	2920	2920	2920	0
625	20240108	093100	21226170	2920	2915	2920	2915	297
626	20240108	093000	20360095	2915	2915	2915	2915	0
627	20240108	092900	20360095	2915	2915	2915	2915	55
628	20240108	092800	20199770	2915	2915	2915	2915	1
629	20240108	092700	20196855	2910	2910	2910	2910	1
630	20240108	092600	20193945	2910	2900	2910	2900	122
631	20240108	092500	19839935	2905	2900	2910	2900	730
632	20240108	092400	17721075	2910	2910	2910	2910	1
633	20240108	092300	17718165	2905	2905	2905	2905	0
634	20240108	092200	17718165	2905	2910	2910	2905	112
635	20240108	092100	17392645	2915	2915	2915	2915	1
636	20240108	092000	17389730	2910	2910	2910	2910	0
637	20240108	091900	17389730	2910	2910	2910	2910	238
638	20240108	091800	16697150	2900	2900	2900	2900	0
639	20240108	091700	16697150	2900	2900	2900	2900	10
640	20240108	091600	16668150	2910	2910	2910	2910	0
641	20240108	091500	16668150	2910	2910	2910	2910	0
642	20240108	091400	16668150	2910	2910	2910	2910	0
643	20240108	091300	16668150	2910	2910	2910	2910	100
644	20240108	091200	16377150	2910	2910	2910	2910	0
645	20240108	091100	16377150	2910	2895	2910	2895	1818
646	20240108	091000	11112540	2910	2910	2910	2910	1
647	20240108	090900	11109630	2905	2905	2905	2905	63
648	20240108	090800	10926615	2910	2905	2910	2905	14
649	20240108	090700	10885930	2910	2910	2910	2910	70
650	20240108	090600	10682230	2910	2910	2910	2910	50
651	20240108	090500	10536730	2915	2915	2915	2915	0
652	20240108	090400	10536730	2915	2895	2920	2890	845
653	20240108	090300	8091995	2900	2925	2925	2900	209
654	20240108	090200	7485390	2925	2925	2925	2925	1
655	20240108	090100	7482465	2900	2915	2915	2900	2068
656	20240108	090000	1478960	2920	2915	2925	2915	507