KissMeData/088910/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195900	266186990	2980	2980	2980	2980	3968
3	20240116	195800	266186990	2980	2980	2980	2980	0
4	20240116	195700	266186990	2980	2980	2980	2980	0
5	20240116	195600	266186990	2980	2980	2980	2980	0
6	20240116	195500	266186990	2980	2980	2980	2980	0
7	20240116	195400	266186990	2980	2980	2980	2980	0
8	20240116	195300	266186990	2980	2980	2980	2980	0
9	20240116	195200	266186990	2980	2980	2980	2980	0
10	20240116	195100	266186990	2980	2980	2980	2980	0
11	20240116	195000	266186990	2980	2980	2980	2980	0
12	20240116	194900	266186990	2980	2980	2980	2980	0
13	20240116	194800	266186990	2980	2980	2980	2980	0
14	20240116	194700	266186990	2980	2980	2980	2980	0
15	20240116	194600	266186990	2980	2980	2980	2980	0
16	20240116	194500	266186990	2980	2980	2980	2980	0
17	20240116	194400	266186990	2980	2980	2980	2980	0
18	20240116	194300	266186990	2980	2980	2980	2980	0
19	20240116	194200	266186990	2980	2980	2980	2980	0
20	20240116	194100	266186990	2980	2980	2980	2980	0
21	20240116	194000	266186990	2980	2980	2980	2980	0
22	20240116	193900	266186990	2980	2980	2980	2980	0
23	20240116	193800	266186990	2980	2980	2980	2980	0
24	20240116	193700	266186990	2980	2980	2980	2980	0
25	20240116	193600	266186990	2980	2980	2980	2980	0
26	20240116	193500	266186990	2980	2980	2980	2980	0
27	20240116	193400	266186990	2980	2980	2980	2980	0
28	20240116	193300	266186990	2980	2980	2980	2980	0
29	20240116	193200	266186990	2980	2980	2980	2980	0
30	20240116	193100	266186990	2980	2980	2980	2980	0
31	20240116	193000	266186990	2980	2980	2980	2980	0
32	20240116	192900	266186990	2980	2980	2980	2980	3968
33	20240116	192800	266186990	2980	2980	2980	2980	0
34	20240116	192700	266186990	2980	2980	2980	2980	0
35	20240116	192600	266186990	2980	2980	2980	2980	0
36	20240116	192500	266186990	2980	2980	2980	2980	0
37	20240116	192400	266186990	2980	2980	2980	2980	0
38	20240116	192300	266186990	2980	2980	2980	2980	0
39	20240116	192200	266186990	2980	2980	2980	2980	0
40	20240116	192100	266186990	2980	2980	2980	2980	0
41	20240116	192000	266186990	2980	2980	2980	2980	0
42	20240116	191900	266186990	2980	2980	2980	2980	0
43	20240116	191800	266186990	2980	2980	2980	2980	0
44	20240116	191700	266186990	2980	2980	2980	2980	0
45	20240116	191600	266186990	2980	2980	2980	2980	0
46	20240116	191500	266186990	2980	2980	2980	2980	0
47	20240116	191400	266186990	2980	2980	2980	2980	0
48	20240116	191300	266186990	2980	2980	2980	2980	0
49	20240116	191200	266186990	2980	2980	2980	2980	0
50	20240116	191100	266186990	2980	2980	2980	2980	0
51	20240116	191000	266186990	2980	2980	2980	2980	0
52	20240116	190900	266186990	2980	2980	2980	2980	0
53	20240116	190800	266186990	2980	2980	2980	2980	0
54	20240116	190700	266186990	2980	2980	2980	2980	0
55	20240116	190600	266186990	2980	2980	2980	2980	0
56	20240116	190500	266186990	2980	2980	2980	2980	0
57	20240116	190400	266186990	2980	2980	2980	2980	0
58	20240116	190300	266186990	2980	2980	2980	2980	0
59	20240116	190200	266186990	2980	2980	2980	2980	0
60	20240116	190100	266186990	2980	2980	2980	2980	0
61	20240116	190000	266186990	2980	2980	2980	2980	0
62	20240116	185900	266186990	2980	2980	2980	2980	3968
63	20240116	185800	266186990	2980	2980	2980	2980	0
64	20240116	185700	266186990	2980	2980	2980	2980	0
65	20240116	185600	266186990	2980	2980	2980	2980	0
66	20240116	185500	266186990	2980	2980	2980	2980	0
67	20240116	185400	266186990	2980	2980	2980	2980	0
68	20240116	185300	266186990	2980	2980	2980	2980	0
69	20240116	185200	266186990	2980	2980	2980	2980	0
70	20240116	185100	266186990	2980	2980	2980	2980	0
71	20240116	185000	266186990	2980	2980	2980	2980	0
72	20240116	184900	266186990	2980	2980	2980	2980	0
73	20240116	184800	266186990	2980	2980	2980	2980	0
74	20240116	184700	266186990	2980	2980	2980	2980	0
75	20240116	184600	266186990	2980	2980	2980	2980	0
76	20240116	184500	266186990	2980	2980	2980	2980	0
77	20240116	184400	266186990	2980	2980	2980	2980	0
78	20240116	184300	266186990	2980	2980	2980	2980	0
79	20240116	184200	266186990	2980	2980	2980	2980	0
80	20240116	184100	266186990	2980	2980	2980	2980	0
81	20240116	184000	266186990	2980	2980	2980	2980	0
82	20240116	183900	266186990	2980	2980	2980	2980	0
83	20240116	183800	266186990	2980	2980	2980	2980	0
84	20240116	183700	266186990	2980	2980	2980	2980	0
85	20240116	183600	266186990	2980	2980	2980	2980	0
86	20240116	183500	266186990	2980	2980	2980	2980	0
87	20240116	183400	266186990	2980	2980	2980	2980	0
88	20240116	183300	266186990	2980	2980	2980	2980	0
89	20240116	183200	266186990	2980	2980	2980	2980	0
90	20240116	183100	266186990	2980	2980	2980	2980	0
91	20240116	183000	266186990	2980	2980	2980	2980	0
92	20240116	182900	266186990	2980	2980	2980	2980	3968
93	20240116	182800	266186990	2980	2980	2980	2980	0
94	20240116	182700	266186990	2980	2980	2980	2980	0
95	20240116	182600	266186990	2980	2980	2980	2980	0
96	20240116	182500	266186990	2980	2980	2980	2980	0
97	20240116	182400	266186990	2980	2980	2980	2980	0
98	20240116	182300	266186990	2980	2980	2980	2980	0
99	20240116	182200	266186990	2980	2980	2980	2980	0
100	20240116	182100	266186990	2980	2980	2980	2980	0
101	20240116	182000	266186990	2980	2980	2980	2980	0
102	20240116	181900	266186990	2980	2980	2980	2980	0
103	20240116	181800	266186990	2980	2980	2980	2980	0
104	20240116	181700	266186990	2980	2980	2980	2980	0
105	20240116	181600	266186990	2980	2980	2980	2980	0
106	20240116	181500	266186990	2980	2980	2980	2980	0
107	20240116	181400	266186990	2980	2980	2980	2980	0
108	20240116	181300	266186990	2980	2980	2980	2980	0
109	20240116	181200	266186990	2980	2980	2980	2980	0
110	20240116	181100	266186990	2980	2980	2980	2980	0
111	20240116	181000	266186990	2980	2980	2980	2980	0
112	20240116	180900	266186990	2980	2980	2980	2980	0
113	20240116	180800	266186990	2980	2980	2980	2980	0
114	20240116	180700	266186990	2980	2980	2980	2980	0
115	20240116	180600	266186990	2980	2980	2980	2980	0
116	20240116	180500	266186990	2980	2980	2980	2980	0
117	20240116	180400	266186990	2980	2980	2980	2980	0
118	20240116	180300	266186990	2980	2980	2980	2980	0
119	20240116	180200	266186990	2980	2980	2980	2980	0
120	20240116	180100	266186990	2980	2980	2980	2980	0
121	20240116	180000	266186990	2980	2980	2980	2980	0
122	20240116	175900	266186990	2980	2980	2980	2980	3968
123	20240116	175800	266186990	2980	2980	2980	2980	0
124	20240116	175700	266186990	2980	2980	2980	2980	0
125	20240116	175600	266186990	2980	2980	2980	2980	0
126	20240116	175500	266186990	2980	2980	2980	2980	0
127	20240116	175400	266186990	2980	2980	2980	2980	0
128	20240116	175300	266186990	2980	2980	2980	2980	0
129	20240116	175200	266186990	2980	2980	2980	2980	0
130	20240116	175100	266186990	2980	2980	2980	2980	0
131	20240116	175000	266186990	2980	2980	2980	2980	0
132	20240116	174900	266186990	2980	2980	2980	2980	0
133	20240116	174800	266186990	2980	2980	2980	2980	0
134	20240116	174700	266186990	2980	2980	2980	2980	0
135	20240116	174600	266186990	2980	2980	2980	2980	0
136	20240116	174500	266186990	2980	2980	2980	2980	0
137	20240116	174400	266186990	2980	2980	2980	2980	0
138	20240116	174300	266186990	2980	2980	2980	2980	0
139	20240116	174200	266186990	2980	2980	2980	2980	0
140	20240116	174100	266186990	2980	2980	2980	2980	0
141	20240116	174000	266186990	2980	2980	2980	2980	0
142	20240116	173900	266186990	2980	2980	2980	2980	0
143	20240116	173800	266186990	2980	2980	2980	2980	0
144	20240116	173700	266186990	2980	2980	2980	2980	0
145	20240116	173600	266186990	2980	2980	2980	2980	0
146	20240116	173500	266186990	2980	2980	2980	2980	0
147	20240116	173400	266186990	2980	2980	2980	2980	0
148	20240116	173300	266186990	2980	2980	2980	2980	0
149	20240116	173200	266186990	2980	2980	2980	2980	0
150	20240116	173100	266186990	2980	2980	2980	2980	0
151	20240116	173000	266186990	2980	2980	2980	2980	0
152	20240116	172900	266186990	2980	2980	2980	2980	3968
153	20240116	172800	266186990	2980	2980	2980	2980	0
154	20240116	172700	266186990	2980	2980	2980	2980	0
155	20240116	172600	266186990	2980	2980	2980	2980	0
156	20240116	172500	266186990	2980	2980	2980	2980	0
157	20240116	172400	266186990	2980	2980	2980	2980	0
158	20240116	172300	266186990	2980	2980	2980	2980	0
159	20240116	172200	266186990	2980	2980	2980	2980	0
160	20240116	172100	266186990	2980	2980	2980	2980	0
161	20240116	172000	266186990	2980	2980	2980	2980	0
162	20240116	171900	266186990	2980	2980	2980	2980	0
163	20240116	171800	266186990	2980	2980	2980	2980	0
164	20240116	171700	266186990	2980	2980	2980	2980	0
165	20240116	171600	266186990	2980	2980	2980	2980	0
166	20240116	171500	266186990	2980	2980	2980	2980	0
167	20240116	171400	266186990	2980	2980	2980	2980	0
168	20240116	171300	266186990	2980	2980	2980	2980	0
169	20240116	171200	266186990	2980	2980	2980	2980	0
170	20240116	171100	266186990	2980	2980	2980	2980	0
171	20240116	171000	266186990	2980	2980	2980	2980	0
172	20240116	170900	266186990	2980	2980	2980	2980	0
173	20240116	170800	266186990	2980	2980	2980	2980	0
174	20240116	170700	266186990	2980	2980	2980	2980	0
175	20240116	170600	266186990	2980	2980	2980	2980	0
176	20240116	170500	266186990	2980	2980	2980	2980	0
177	20240116	170400	266186990	2980	2980	2980	2980	0
178	20240116	170300	266186990	2980	2980	2980	2980	0
179	20240116	170200	266186990	2980	2980	2980	2980	0
180	20240116	170100	266186990	2980	2980	2980	2980	0
181	20240116	170000	266186990	2980	2980	2980	2980	0
182	20240116	165900	266186990	2980	2980	2980	2980	3968
183	20240116	165800	266186990	2980	2980	2980	2980	0
184	20240116	165700	266186990	2980	2980	2980	2980	0
185	20240116	165600	266186990	2980	2980	2980	2980	0
186	20240116	165500	266186990	2980	2980	2980	2980	0
187	20240116	165400	266186990	2980	2980	2980	2980	0
188	20240116	165300	266186990	2980	2980	2980	2980	0
189	20240116	165200	266186990	2980	2980	2980	2980	0
190	20240116	165100	266186990	2980	2980	2980	2980	0
191	20240116	165000	266186990	2980	2980	2980	2980	0
192	20240116	164900	266186990	2980	2980	2980	2980	0
193	20240116	164800	266186990	2980	2980	2980	2980	0
194	20240116	164700	266186990	2980	2980	2980	2980	0
195	20240116	164600	266186990	2980	2980	2980	2980	0
196	20240116	164500	266186990	2980	2980	2980	2980	0
197	20240116	164400	266186990	2980	2980	2980	2980	0
198	20240116	164300	266186990	2980	2980	2980	2980	0
199	20240116	164200	266186990	2980	2980	2980	2980	0
200	20240116	164100	266186990	2980	2980	2980	2980	0
201	20240116	164000	266186990	2980	2980	2980	2980	0
202	20240116	163900	266186990	2980	2980	2980	2980	0
203	20240116	163800	266186990	2980	2980	2980	2980	0
204	20240116	163700	266186990	2980	2980	2980	2980	0
205	20240116	163600	266186990	2980	2980	2980	2980	0
206	20240116	163500	266186990	2980	2980	2980	2980	0
207	20240116	163400	266186990	2980	2980	2980	2980	0
208	20240116	163300	266186990	2980	2980	2980	2980	0
209	20240116	163200	266186990	2980	2980	2980	2980	0
210	20240116	163100	266186990	2980	2980	2980	2980	0
211	20240116	163000	266186990	2980	2980	2980	2980	0
212	20240116	162900	266186990	2980	2980	2980	2980	3968
213	20240116	162800	266186990	2980	2980	2980	2980	0
214	20240116	162700	266186990	2980	2980	2980	2980	0
215	20240116	162600	266186990	2980	2980	2980	2980	0
216	20240116	162500	266186990	2980	2980	2980	2980	0
217	20240116	162400	266186990	2980	2980	2980	2980	0
218	20240116	162300	266186990	2980	2980	2980	2980	0
219	20240116	162200	266186990	2980	2980	2980	2980	0
220	20240116	162100	266186990	2980	2980	2980	2980	0
221	20240116	162000	266186990	2980	2980	2980	2980	0
222	20240116	161900	266186990	2980	2980	2980	2980	0
223	20240116	161800	266186990	2980	2980	2980	2980	0
224	20240116	161700	266186990	2980	2980	2980	2980	0
225	20240116	161600	266186990	2980	2980	2980	2980	0
226	20240116	161500	266186990	2980	2980	2980	2980	0
227	20240116	161400	266186990	2980	2980	2980	2980	0
228	20240116	161300	266186990	2980	2980	2980	2980	0
229	20240116	161200	266186990	2980	2980	2980	2980	0
230	20240116	161100	266186990	2980	2980	2980	2980	0
231	20240116	161000	266186990	2980	2980	2980	2980	0
232	20240116	160900	266186990	2980	2980	2980	2980	0
233	20240116	160800	266186990	2980	2980	2980	2980	0
234	20240116	160700	266186990	2980	2980	2980	2980	0
235	20240116	160600	266186990	2980	2980	2980	2980	0
236	20240116	160500	266186990	2980	2980	2980	2980	0
237	20240116	160400	266186990	2980	2980	2980	2980	0
238	20240116	160300	266186990	2980	2980	2980	2980	0
239	20240116	160200	266186990	2980	2980	2980	2980	0
240	20240116	160100	266186990	2980	2980	2980	2980	0
241	20240116	160000	266186990	2980	2980	2980	2980	0
242	20240116	155900	266186990	2980	2980	2980	2980	3968
243	20240116	155800	266186990	2980	2980	2980	2980	0
244	20240116	155700	266186990	2980	2980	2980	2980	0
245	20240116	155600	266186990	2980	2980	2980	2980	0
246	20240116	155500	266186990	2980	2980	2980	2980	0
247	20240116	155400	266186990	2980	2980	2980	2980	0
248	20240116	155300	266186990	2980	2980	2980	2980	0
249	20240116	155200	266186990	2980	2980	2980	2980	0
250	20240116	155100	266186990	2980	2980	2980	2980	0
251	20240116	155000	266186990	2980	2980	2980	2980	0
252	20240116	154900	266186990	2980	2980	2980	2980	0
253	20240116	154800	266186990	2980	2980	2980	2980	0
254	20240116	154700	266186990	2980	2980	2980	2980	0
255	20240116	154600	266186990	2980	2980	2980	2980	0
256	20240116	154500	266186990	2980	2980	2980	2980	0
257	20240116	154400	266186990	2980	2980	2980	2980	0
258	20240116	154300	266186990	2980	2980	2980	2980	0
259	20240116	154200	266186990	2980	2980	2980	2980	0
260	20240116	154100	266186990	2980	2980	2980	2980	0
261	20240116	154000	266186990	2980	2980	2980	2980	0
262	20240116	153900	266186990	2980	2980	2980	2980	0
263	20240116	153800	266186990	2980	2980	2980	2980	0
264	20240116	153700	266186990	2980	2980	2980	2980	0
265	20240116	153600	266186990	2980	2980	2980	2980	0
266	20240116	153500	266186990	2980	2980	2980	2980	0
267	20240116	153400	266186990	2980	2980	2980	2980	0
268	20240116	153300	266186990	2980	2980	2980	2980	0
269	20240116	153200	266186990	2980	2980	2980	2980	0
270	20240116	153100	266186990	2980	2980	2980	2980	0
271	20240116	153000	266186990	2980	2980	2980	2980	3968
272	20240116	152900	254362350	3000	3000	3000	3000	0
273	20240116	152800	254362350	3000	3000	3000	3000	0
274	20240116	152700	254362350	3000	3000	3000	3000	0
275	20240116	152600	254362350	3000	3000	3000	3000	0
276	20240116	152500	254362350	3000	3000	3000	3000	0
277	20240116	152400	254362350	3000	3000	3000	3000	0
278	20240116	152300	254362350	3000	3000	3000	3000	0
279	20240116	152200	254362350	3000	3000	3000	3000	0
280	20240116	152100	254362350	3000	3000	3000	3000	0
281	20240116	152000	254362350	3000	3000	3000	3000	0
282	20240116	151900	254362350	3000	3000	3000	3000	0
283	20240116	151800	254362350	3000	2985	3000	2985	250
284	20240116	151700	253616085	3000	3000	3000	3000	0
285	20240116	151600	253616085	3000	3000	3000	3000	0
286	20240116	151500	253616085	3000	3000	3000	3000	0
287	20240116	151400	253616085	3000	3000	3000	3000	0
288	20240116	151300	253616085	3000	3000	3000	3000	0
289	20240116	151200	253616085	3000	3000	3000	3000	0
290	20240116	151100	253616085	3000	3000	3000	3000	1
291	20240116	151000	253613085	2985	2985	2985	2985	8
292	20240116	150900	253589205	3000	3000	3000	3000	0
293	20240116	150800	253589205	3000	3000	3000	3000	0
294	20240116	150700	253589205	3000	3000	3000	3000	0
295	20240116	150600	253589205	3000	3000	3000	3000	0
296	20240116	150500	253589205	3000	3000	3000	3000	0
297	20240116	150400	253589205	3000	3000	3000	3000	0
298	20240116	150300	253589205	3000	3000	3000	3000	0
299	20240116	150200	253589205	3000	3000	3000	3000	0
300	20240116	150100	253589205	3000	2985	3000	2985	1079
301	20240116	150000	250365390	2980	2980	2980	2980	0
302	20240116	145900	250365390	2980	2980	2980	2980	5000
303	20240116	145800	235465390	2985	2990	2990	2985	5296
304	20240116	145700	219646870	2995	2995	2995	2995	0
305	20240116	145600	219646870	2995	2995	2995	2995	0
306	20240116	145500	219646870	2995	2995	2995	2995	0
307	20240116	145400	219646870	2995	2995	2995	2995	100
308	20240116	145300	219347370	2995	2995	2995	2995	0
309	20240116	145200	219347370	2995	2995	2995	2995	0
310	20240116	145100	219347370	2995	2995	2995	2995	0
311	20240116	145000	219347370	2995	2995	2995	2995	0
312	20240116	144900	219347370	2995	2995	2995	2995	0
313	20240116	144800	219347370	2995	2995	2995	2995	0
314	20240116	144700	219347370	2995	2995	2995	2995	0
315	20240116	144600	219347370	2995	2995	2995	2995	0
316	20240116	144500	219347370	2995	2995	2995	2995	0
317	20240116	144400	219347370	2995	2995	2995	2995	0
318	20240116	144300	219347370	2995	2995	2995	2995	0
319	20240116	144200	219347370	2995	2995	2995	2995	0
320	20240116	144100	219347370	2995	2995	2995	2995	0
321	20240116	144000	219347370	2995	2995	2995	2995	0
322	20240116	143900	219347370	2995	2995	2995	2995	65
323	20240116	143800	219152695	2995	2995	2995	2995	501
324	20240116	143700	217652200	2995	2995	2995	2995	0
325	20240116	143600	217652200	2995	2995	2995	2995	0
326	20240116	143500	217652200	2995	3000	3000	2995	18
327	20240116	143400	217598265	3000	3000	3000	3000	0
328	20240116	143300	217598265	3000	3000	3000	3000	0
329	20240116	143200	217598265	3000	3000	3000	3000	417
330	20240116	143100	216347265	3000	3000	3000	3000	1
331	20240116	143000	216344265	3000	3000	3000	3000	0
332	20240116	142900	216344265	3000	3000	3000	3000	0
333	20240116	142800	216344265	3000	3000	3000	3000	0
334	20240116	142700	216344265	3000	3000	3000	3000	0
335	20240116	142600	216344265	3000	3000	3000	3000	0
336	20240116	142500	216344265	3000	3000	3000	3000	0
337	20240116	142400	216344265	3000	3000	3000	3000	0
338	20240116	142300	216344265	3000	3000	3000	3000	0
339	20240116	142200	216344265	3000	3000	3000	3000	0
340	20240116	142100	216344265	3000	3000	3000	3000	0
341	20240116	142000	216344265	3000	2995	3000	2995	1162
342	20240116	141900	212858270	2995	2995	2995	2995	12
343	20240116	141800	212822330	2990	2990	2990	2990	0
344	20240116	141700	212822330	2990	2990	2990	2990	0
345	20240116	141600	212822330	2990	2990	2990	2990	0
346	20240116	141500	212822330	2990	2990	2990	2990	93
347	20240116	141400	212544260	2990	2990	2990	2990	0
348	20240116	141300	212544260	2990	2990	2990	2990	0
349	20240116	141200	212544260	2990	2990	2990	2990	0
350	20240116	141100	212544260	2990	2990	2990	2990	0
351	20240116	141000	212544260	2990	2990	2990	2990	0
352	20240116	140900	212544260	2990	2990	2990	2990	0
353	20240116	140800	212544260	2990	2990	2990	2990	0
354	20240116	140700	212544260	2990	2990	2990	2990	293
355	20240116	140600	211668190	2995	2995	2995	2995	0
356	20240116	140500	211668190	2995	2995	2995	2995	0
357	20240116	140400	211668190	2995	2995	2995	2995	2
358	20240116	140300	211662200	2990	2990	2990	2990	0
359	20240116	140200	211662200	2990	2990	2990	2990	0
360	20240116	140100	211662200	2990	2990	2990	2990	0
361	20240116	140000	211662200	2990	2990	2990	2990	0
362	20240116	135900	211662200	2990	2990	2990	2990	0
363	20240116	135800	211662200	2990	2990	2990	2990	0
364	20240116	135700	211662200	2990	2990	2990	2990	0
365	20240116	135600	211662200	2990	2990	2990	2990	0
366	20240116	135500	211662200	2990	2990	2990	2990	920
367	20240116	135400	208911400	3000	3000	3000	3000	9
368	20240116	135300	208884400	2995	2995	2995	2995	0
369	20240116	135200	208884400	2995	2995	2995	2995	1
370	20240116	135100	208881405	2995	2995	2995	2995	0
371	20240116	135000	208881405	2995	2995	2995	2995	0
372	20240116	134900	208881405	2995	2990	2995	2990	138
373	20240116	134800	208468775	2990	2990	2990	2990	0
374	20240116	134700	208468775	2990	2990	2990	2990	0
375	20240116	134600	208468775	2990	2990	2990	2990	0
376	20240116	134500	208468775	2990	2990	2990	2990	178
377	20240116	134400	207936555	2990	2990	2990	2990	0
378	20240116	134300	207936555	2990	2990	2990	2990	0
379	20240116	134200	207936555	2990	2990	2990	2990	0
380	20240116	134100	207936555	2990	2990	2990	2990	0
381	20240116	134000	207936555	2990	2990	2990	2990	0
382	20240116	133900	207936555	2990	2990	2990	2990	0
383	20240116	133800	207936555	2990	2990	2990	2990	0
384	20240116	133700	207936555	2990	2990	2990	2990	0
385	20240116	133600	207936555	2990	2990	2990	2990	500
386	20240116	133500	206441555	3000	3000	3000	3000	0
387	20240116	133400	206441555	3000	3000	3000	3000	0
388	20240116	133300	206441555	3000	3000	3000	3000	0
389	20240116	133200	206441555	3000	3000	3000	3000	0
390	20240116	133100	206441555	3000	3000	3000	3000	0
391	20240116	133000	206441555	3000	3000	3000	3000	0
392	20240116	132900	206441555	3000	3000	3000	3000	9
393	20240116	132800	206414555	3000	3000	3000	3000	0
394	20240116	132700	206414555	3000	3000	3000	3000	2
395	20240116	132600	206408555	2990	2990	2990	2990	0
396	20240116	132500	206408555	2990	2990	2990	2990	408
397	20240116	132400	205188635	2990	2990	2990	2990	0
398	20240116	132300	205188635	2990	2990	2990	2990	0
399	20240116	132200	205188635	2990	2990	2990	2990	2
400	20240116	132100	205182655	2990	2990	2990	2990	0
401	20240116	132000	205182655	2990	2990	2990	2990	0
402	20240116	131900	205182655	2990	2990	2990	2990	0
403	20240116	131800	205182655	2990	2990	2990	2990	0
404	20240116	131700	205182655	2990	2990	2990	2990	100
405	20240116	131600	204883655	2995	2995	2995	2995	0
406	20240116	131500	204883655	2995	2995	2995	2995	0
407	20240116	131400	204883655	2995	2995	2995	2995	0
408	20240116	131300	204883655	2995	2995	2995	2995	0
409	20240116	131200	204883655	2995	2995	2995	2995	266
410	20240116	131100	204086985	2995	2995	2995	2995	382
411	20240116	131000	202942895	2995	3000	3000	2995	196
412	20240116	130900	202355855	3000	3000	3000	3000	0
413	20240116	130800	202355855	3000	3000	3000	3000	0
414	20240116	130700	202355855	3000	3000	3000	3000	0
415	20240116	130600	202355855	3000	3000	3000	3000	0
416	20240116	130500	202355855	3000	3000	3000	3000	0
417	20240116	130400	202355855	3000	3000	3000	3000	0
418	20240116	130300	202355855	3000	3000	3000	3000	0
419	20240116	130200	202355855	3000	3000	3000	3000	0
420	20240116	130100	202355855	3000	3000	3000	3000	9
421	20240116	130000	202328855	3000	3000	3000	3000	0
422	20240116	125900	202328855	3000	3000	3000	3000	0
423	20240116	125800	202328855	3000	3000	3000	3000	0
424	20240116	125700	202328855	3000	3000	3000	3000	0
425	20240116	125600	202328855	3000	3000	3000	3000	0
426	20240116	125500	202328855	3000	3000	3000	3000	0
427	20240116	125400	202328855	3000	3000	3000	3000	0
428	20240116	125300	202328855	3000	3000	3000	3000	0
429	20240116	125200	202328855	3000	3000	3000	3000	0
430	20240116	125100	202328855	3000	3000	3000	3000	0
431	20240116	125000	202328855	3000	3000	3000	3000	0
432	20240116	124900	202328855	3000	3000	3000	3000	0
433	20240116	124800	202328855	3000	3000	3000	3000	0
434	20240116	124700	202328855	3000	3000	3000	3000	0
435	20240116	124600	202328855	3000	3000	3000	3000	919
436	20240116	124500	199571855	3000	3000	3000	3000	0
437	20240116	124400	199571855	3000	3000	3000	3000	0
438	20240116	124300	199571855	3000	3000	3000	3000	888
439	20240116	124200	196907855	3000	3000	3000	3000	1725
440	20240116	124100	191732855	2990	3005	3005	2990	834
441	20240116	124000	189239135	3005	2990	3005	2990	4227
442	20240116	123900	176542000	2990	2990	2990	2990	100
443	20240116	123800	176243000	2990	2990	2990	2990	0
444	20240116	123700	176243000	2990	2990	2990	2990	200
445	20240116	123600	175645000	2990	2990	2990	2990	0
446	20240116	123500	175645000	2990	2990	2990	2990	20
447	20240116	123400	175585200	2990	2990	2990	2990	856
448	20240116	123300	173025760	2990	2990	2990	2990	50
449	20240116	123200	172876260	2990	2990	2990	2990	568
450	20240116	123100	171177940	2990	2990	2990	2990	0
451	20240116	123000	171177940	2990	2990	2990	2990	0
452	20240116	122900	171177940	2990	2990	2990	2990	0
453	20240116	122800	171177940	2990	2990	2990	2990	200
454	20240116	122700	170579940	2990	2990	2990	2990	300
455	20240116	122600	169682940	2990	2990	2990	2990	0
456	20240116	122500	169682940	2990	2990	2990	2990	0
457	20240116	122400	169682940	2990	2990	2990	2990	1000
458	20240116	122300	166692940	2990	2990	2990	2990	0
459	20240116	122200	166692940	2990	2990	2990	2990	0
460	20240116	122100	166692940	2990	2990	2990	2990	0
461	20240116	122000	166692940	2990	2990	2990	2990	0
462	20240116	121900	166692940	2990	2990	2990	2990	0
463	20240116	121800	166692940	2990	2990	2990	2990	4
464	20240116	121700	166680980	2985	2985	2985	2985	0
465	20240116	121600	166680980	2985	2985	2985	2985	174
466	20240116	121500	166161590	2985	2985	2985	2985	0
467	20240116	121400	166161590	2985	2985	2985	2985	0
468	20240116	121300	166161590	2985	2985	2985	2985	0
469	20240116	121200	166161590	2985	2985	2985	2985	0
470	20240116	121100	166161590	2985	2985	2985	2985	0
471	20240116	121000	166161590	2985	2985	2985	2985	6
472	20240116	120900	166143680	2990	2990	2990	2990	0
473	20240116	120800	166143680	2990	2990	2990	2990	0
474	20240116	120700	166143680	2990	2990	2990	2990	0
475	20240116	120600	166143680	2990	2990	2990	2990	0
476	20240116	120500	166143680	2990	2990	2990	2990	0
477	20240116	120400	166143680	2990	2990	2990	2990	0
478	20240116	120300	166143680	2990	2990	2990	2990	0
479	20240116	120200	166143680	2990	2990	2990	2990	1000
480	20240116	120100	163153680	2985	2985	2985	2985	0
481	20240116	120000	163153680	2985	2985	2985	2985	623
482	20240116	115900	161294025	2990	2990	2990	2990	0
483	20240116	115800	161294025	2990	2990	2990	2990	0
484	20240116	115700	161294025	2990	2990	2990	2990	0
485	20240116	115600	161294025	2990	2990	2990	2990	5
486	20240116	115500	161279075	2985	2990	2990	2985	3293
487	20240116	115400	151434470	2985	2985	2985	2985	293
488	20240116	115300	150559865	2985	2985	2985	2985	0
489	20240116	115200	150559865	2985	2985	2985	2985	0
490	20240116	115100	150559865	2985	2985	2985	2985	0
491	20240116	115000	150559865	2985	2990	2990	2985	1293
492	20240116	114900	146695260	2990	2990	2990	2990	2000
493	20240116	114800	140715260	2985	2985	2985	2985	0
494	20240116	114700	140715260	2985	2985	2985	2985	2293
495	20240116	114600	133870655	2980	2980	2980	2980	293
496	20240116	114500	132997515	2985	2980	2985	2980	1893
497	20240116	114400	127351375	2985	2985	2985	2985	0
498	20240116	114300	127351375	2985	2985	2985	2985	95
499	20240116	114200	127067800	2985	2985	2985	2985	4000
500	20240116	114100	115127800	2985	2985	2985	2985	175
501	20240116	114000	114605425	2990	2990	2990	2990	0
502	20240116	113900	114605425	2990	2990	2990	2990	0
503	20240116	113800	114605425	2990	2990	2990	2990	0
504	20240116	113700	114605425	2990	2990	2990	2990	0
505	20240116	113600	114605425	2990	2995	2995	2990	127
506	20240116	113500	114225410	2995	2995	2995	2995	0
507	20240116	113400	114225410	2995	2995	2995	2995	0
508	20240116	113300	114225410	2995	2995	2995	2995	0
509	20240116	113200	114225410	2995	2995	2995	2995	0
510	20240116	113100	114225410	2995	2995	2995	2995	0
511	20240116	113000	114225410	2995	2995	2995	2995	0
512	20240116	112900	114225410	2995	2995	2995	2995	0
513	20240116	112800	114225410	2995	2995	2995	2995	0
514	20240116	112700	114225410	2995	2995	2995	2995	0
515	20240116	112600	114225410	2995	2995	2995	2995	0
516	20240116	112500	114225410	2995	2995	2995	2995	0
517	20240116	112400	114225410	2995	2995	2995	2995	700
518	20240116	112300	112128910	2995	2995	2995	2995	0
519	20240116	112200	112128910	2995	2995	2995	2995	0
520	20240116	112100	112128910	2995	2995	2995	2995	0
521	20240116	112000	112128910	2995	2995	2995	2995	0
522	20240116	111900	112128910	2995	2995	2995	2995	0
523	20240116	111800	112128910	2995	2995	2995	2995	0
524	20240116	111700	112128910	2995	2995	2995	2995	3
525	20240116	111600	112119925	2995	2995	2995	2995	2
526	20240116	111500	112113935	2990	2990	2990	2990	10
527	20240116	111400	112084035	2985	2985	2985	2985	0
528	20240116	111300	112084035	2985	2985	2985	2985	0
529	20240116	111200	112084035	2985	2990	2990	2985	137
530	20240116	111100	111674420	2990	2990	2990	2990	0
531	20240116	111000	111674420	2990	2990	2990	2990	0
532	20240116	110900	111674420	2990	2990	2990	2990	0
533	20240116	110800	111674420	2990	2990	2990	2990	0
534	20240116	110700	111674420	2990	2990	2990	2990	0
535	20240116	110600	111674420	2990	2990	2990	2990	0
536	20240116	110500	111674420	2990	2990	2990	2990	0
537	20240116	110400	111674420	2990	2990	2990	2990	0
538	20240116	110300	111674420	2990	2990	2990	2990	0
539	20240116	110200	111674420	2990	2990	2990	2990	0
540	20240116	110100	111674420	2990	2990	2990	2990	0
541	20240116	110000	111674420	2990	2990	2990	2990	73
542	20240116	105900	111456150	2990	2990	2990	2990	27
543	20240116	105800	111375420	2990	2990	2990	2990	0
544	20240116	105700	111375420	2990	2990	2990	2990	13
545	20240116	105600	111336550	2985	2985	2985	2985	0
546	20240116	105500	111336550	2985	2985	2985	2985	0
547	20240116	105400	111336550	2985	2985	2985	2985	0
548	20240116	105300	111336550	2985	2985	2985	2985	0
549	20240116	105200	111336550	2985	2985	2985	2985	30
550	20240116	105100	111247000	2985	2985	2985	2985	0
551	20240116	105000	111247000	2985	2985	2985	2985	0
552	20240116	104900	111247000	2985	2985	2985	2985	0
553	20240116	104800	111247000	2985	2990	2990	2985	2500
554	20240116	104700	103784475	2985	2985	2985	2985	0
555	20240116	104600	103784475	2985	2985	2985	2985	0
556	20240116	104500	103784475	2985	2985	2985	2985	0
557	20240116	104400	103784475	2985	2985	2985	2985	0
558	20240116	104300	103784475	2985	2985	2985	2985	0
559	20240116	104200	103784475	2985	2985	2985	2985	0
560	20240116	104100	103784475	2985	2985	2985	2985	0
561	20240116	104000	103784475	2985	2985	2985	2985	1
562	20240116	103900	103781490	2985	2985	2985	2985	0
563	20240116	103800	103781490	2985	2985	2985	2985	0
564	20240116	103700	103781490	2985	2985	2985	2985	0
565	20240116	103600	103781490	2985	2985	2985	2985	142
566	20240116	103500	103357620	2985	2985	2985	2985	0
567	20240116	103400	103357620	2985	2985	2985	2985	0
568	20240116	103300	103357620	2985	2985	2985	2985	4
569	20240116	103200	103345680	2985	2980	2985	2975	1737
570	20240116	103100	98177685	2990	2990	2990	2990	0
571	20240116	103000	98177685	2990	2990	2995	2990	128
572	20240116	102900	97794950	2995	2995	2995	2995	0
573	20240116	102800	97794950	2995	2985	2995	2975	1714
574	20240116	102700	92691005	2995	2995	2995	2995	1
575	20240116	102600	92688010	2990	2990	2990	2990	0
576	20240116	102500	92688010	2990	2995	2995	2990	12
577	20240116	102400	92652120	2995	2995	2995	2995	26
578	20240116	102300	92574250	2985	2985	2985	2985	0
579	20240116	102200	92574250	2985	2985	2985	2985	0
580	20240116	102100	92574250	2985	2985	2985	2985	0
581	20240116	102000	92574250	2985	2985	2985	2985	1
582	20240116	101900	92571265	2985	2985	2985	2985	72
583	20240116	101800	92356345	2990	2990	2990	2990	0
584	20240116	101700	92356345	2990	2990	2990	2990	53
585	20240116	101600	92197875	2995	2995	2995	2995	2
586	20240116	101500	92191885	2995	2995	2995	2995	300
587	20240116	101400	91293385	2995	2995	2995	2995	6
588	20240116	101300	91275415	2995	2995	2995	2995	5
589	20240116	101200	91260440	2995	2995	2995	2995	0
590	20240116	101100	91260440	2995	2995	2995	2995	3
591	20240116	101000	91251455	2995	2995	2995	2995	0
592	20240116	100900	91251455	2995	2990	2995	2990	46
593	20240116	100800	91113820	2990	2990	2990	2990	9
594	20240116	100700	91086910	2990	2980	2990	2980	119
595	20240116	100600	90732280	2990	2990	2990	2990	5
596	20240116	100500	90717330	2990	2985	2990	2980	573
597	20240116	100400	89007685	2985	3000	3000	2985	1668
598	20240116	100300	84024955	3000	3000	3000	3000	1
599	20240116	100200	84021955	2990	2990	2990	2990	0
600	20240116	100100	84021955	2990	2990	2990	2990	0
601	20240116	100000	84021955	2990	2990	2990	2990	181
602	20240116	095900	83480765	2990	2990	2990	2990	125
603	20240116	095800	83107015	2990	2990	2990	2990	426
604	20240116	095700	81833275	2990	2990	2990	2990	657
605	20240116	095600	79868845	2990	2995	2995	2990	3050
606	20240116	095500	70745790	3000	3000	3000	3000	0
607	20240116	095400	70745790	3000	3000	3000	3000	0
608	20240116	095300	70745790	3000	3000	3000	3000	0
609	20240116	095200	70745790	3000	3000	3000	3000	0
610	20240116	095100	70745790	3000	3000	3000	3000	1146
611	20240116	095000	67307790	3000	3000	3000	3000	293
612	20240116	094900	66428790	3005	3000	3005	3000	2527
613	20240116	094800	58847770	3005	3005	3005	3005	550
614	20240116	094700	57195020	3005	3005	3005	3005	0
615	20240116	094600	57195020	3005	3005	3005	3005	0
616	20240116	094500	57195020	3005	3005	3005	3005	0
617	20240116	094400	57195020	3005	3005	3005	3005	0
618	20240116	094300	57195020	3005	3005	3005	3005	222
619	20240116	094200	56527910	3010	3010	3010	3010	1
620	20240116	094100	56524900	3010	3010	3010	3010	1600
621	20240116	094000	51708900	3020	3020	3020	3020	0
622	20240116	093900	51708900	3020	3020	3020	3020	0
623	20240116	093800	51708900	3020	3020	3020	3020	11
624	20240116	093700	51675680	3015	3015	3015	3015	0
625	20240116	093600	51675680	3015	3015	3015	3015	0
626	20240116	093500	51675680	3015	3015	3015	3015	50
627	20240116	093400	51524930	3015	3015	3015	3015	0
628	20240116	093300	51524930	3015	3015	3015	3015	165
629	20240116	093200	51027455	3015	3015	3015	3015	0
630	20240116	093100	51027455	3015	3015	3015	3015	700
631	20240116	093000	48916955	3020	3020	3020	3020	0
632	20240116	092900	48916955	3020	3020	3020	3020	1
633	20240116	092800	48913935	3020	3025	3025	3020	24
634	20240116	092700	48841395	3025	3025	3025	3025	100
635	20240116	092600	48538895	3020	3020	3020	3020	0
636	20240116	092500	48538895	3020	3020	3020	3020	0
637	20240116	092400	48538895	3020	3025	3030	3020	353
638	20240116	092300	47472805	3020	3020	3020	3020	0
639	20240116	092200	47472805	3020	3020	3020	3020	30
640	20240116	092100	47382205	3020	3020	3020	3020	0
641	20240116	092000	47382205	3020	3020	3020	3020	0
642	20240116	091900	47382205	3020	3020	3020	3020	125
643	20240116	091800	47004705	3020	3020	3020	3020	429
644	20240116	091700	45709125	3020	3020	3020	3020	0
645	20240116	091600	45709125	3020	3020	3020	3020	0
646	20240116	091500	45709125	3020	3020	3020	3020	0
647	20240116	091400	45709125	3020	3020	3020	3020	218
648	20240116	091300	45050765	3020	3020	3020	3020	0
649	20240116	091200	45050765	3020	3020	3020	3020	0
650	20240116	091100	45050765	3020	3020	3020	3020	8
651	20240116	091000	45026605	3020	3020	3020	3020	14
652	20240116	090900	44984325	3020	3020	3020	3020	12
653	20240116	090800	44948085	3020	3015	3020	3015	23
654	20240116	090700	44878735	3015	3015	3015	3015	700
655	20240116	090600	42768235	3015	3010	3015	3010	68
656	20240116	090500	42563415	3005	3005	3005	3005	170
657	20240116	090400	42052565	3005	3000	3010	3000	5299
658	20240116	090300	26154970	2980	3010	3010	2980	7424
659	20240116	090200	3890055	3010	3015	3015	3010	727
660	20240116	090100	1698185	3020	3020	3020	3020	0
661	20240116	090000	1698185	3020	3015	3025	3015	563