KissMeData/089150/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195500	139409705	2935	2935	2935	2935	591
3	20240102	195400	139409705	2935	2935	2935	2935	0
4	20240102	195300	139409705	2935	2935	2935	2935	0
5	20240102	195200	139409705	2935	2935	2935	2935	0
6	20240102	195100	139409705	2935	2935	2935	2935	0
7	20240102	195000	139409705	2935	2935	2935	2935	0
8	20240102	194900	139409705	2935	2935	2935	2935	0
9	20240102	194800	139409705	2935	2935	2935	2935	0
10	20240102	194700	139409705	2935	2935	2935	2935	0
11	20240102	194600	139409705	2935	2935	2935	2935	0
12	20240102	194500	139409705	2935	2935	2935	2935	0
13	20240102	194400	139409705	2935	2935	2935	2935	0
14	20240102	194300	139409705	2935	2935	2935	2935	0
15	20240102	194200	139409705	2935	2935	2935	2935	0
16	20240102	194100	139409705	2935	2935	2935	2935	0
17	20240102	194000	139409705	2935	2935	2935	2935	0
18	20240102	193900	139409705	2935	2935	2935	2935	0
19	20240102	193800	139409705	2935	2935	2935	2935	0
20	20240102	193700	139409705	2935	2935	2935	2935	0
21	20240102	193600	139409705	2935	2935	2935	2935	0
22	20240102	193500	139409705	2935	2935	2935	2935	0
23	20240102	193400	139409705	2935	2935	2935	2935	0
24	20240102	193300	139409705	2935	2935	2935	2935	0
25	20240102	193200	139409705	2935	2935	2935	2935	0
26	20240102	193100	139409705	2935	2935	2935	2935	0
27	20240102	193000	139409705	2935	2935	2935	2935	0
28	20240102	192900	139409705	2935	2935	2935	2935	0
29	20240102	192800	139409705	2935	2935	2935	2935	0
30	20240102	192700	139409705	2935	2935	2935	2935	0
31	20240102	192600	139409705	2935	2935	2935	2935	0
32	20240102	192500	139409705	2935	2935	2935	2935	591
33	20240102	192400	139409705	2935	2935	2935	2935	0
34	20240102	192300	139409705	2935	2935	2935	2935	0
35	20240102	192200	139409705	2935	2935	2935	2935	0
36	20240102	192100	139409705	2935	2935	2935	2935	0
37	20240102	192000	139409705	2935	2935	2935	2935	0
38	20240102	191900	139409705	2935	2935	2935	2935	0
39	20240102	191800	139409705	2935	2935	2935	2935	0
40	20240102	191700	139409705	2935	2935	2935	2935	0
41	20240102	191600	139409705	2935	2935	2935	2935	0
42	20240102	191500	139409705	2935	2935	2935	2935	0
43	20240102	191400	139409705	2935	2935	2935	2935	0
44	20240102	191300	139409705	2935	2935	2935	2935	0
45	20240102	191200	139409705	2935	2935	2935	2935	0
46	20240102	191100	139409705	2935	2935	2935	2935	0
47	20240102	191000	139409705	2935	2935	2935	2935	0
48	20240102	190900	139409705	2935	2935	2935	2935	0
49	20240102	190800	139409705	2935	2935	2935	2935	0
50	20240102	190700	139409705	2935	2935	2935	2935	0
51	20240102	190600	139409705	2935	2935	2935	2935	0
52	20240102	190500	139409705	2935	2935	2935	2935	0
53	20240102	190400	139409705	2935	2935	2935	2935	0
54	20240102	190300	139409705	2935	2935	2935	2935	0
55	20240102	190200	139409705	2935	2935	2935	2935	0
56	20240102	190100	139409705	2935	2935	2935	2935	0
57	20240102	190000	139409705	2935	2935	2935	2935	0
58	20240102	185900	139409705	2935	2935	2935	2935	0
59	20240102	185800	139409705	2935	2935	2935	2935	0
60	20240102	185700	139409705	2935	2935	2935	2935	0
61	20240102	185600	139409705	2935	2935	2935	2935	0
62	20240102	185500	139409705	2935	2935	2935	2935	591
63	20240102	185400	139409705	2935	2935	2935	2935	0
64	20240102	185300	139409705	2935	2935	2935	2935	0
65	20240102	185200	139409705	2935	2935	2935	2935	0
66	20240102	185100	139409705	2935	2935	2935	2935	0
67	20240102	185000	139409705	2935	2935	2935	2935	0
68	20240102	184900	139409705	2935	2935	2935	2935	0
69	20240102	184800	139409705	2935	2935	2935	2935	0
70	20240102	184700	139409705	2935	2935	2935	2935	0
71	20240102	184600	139409705	2935	2935	2935	2935	0
72	20240102	184500	139409705	2935	2935	2935	2935	0
73	20240102	184400	139409705	2935	2935	2935	2935	0
74	20240102	184300	139409705	2935	2935	2935	2935	0
75	20240102	184200	139409705	2935	2935	2935	2935	0
76	20240102	184100	139409705	2935	2935	2935	2935	0
77	20240102	184000	139409705	2935	2935	2935	2935	0
78	20240102	183900	139409705	2935	2935	2935	2935	0
79	20240102	183800	139409705	2935	2935	2935	2935	0
80	20240102	183700	139409705	2935	2935	2935	2935	0
81	20240102	183600	139409705	2935	2935	2935	2935	0
82	20240102	183500	139409705	2935	2935	2935	2935	0
83	20240102	183400	139409705	2935	2935	2935	2935	0
84	20240102	183300	139409705	2935	2935	2935	2935	0
85	20240102	183200	139409705	2935	2935	2935	2935	0
86	20240102	183100	139409705	2935	2935	2935	2935	0
87	20240102	183000	139409705	2935	2935	2935	2935	0
88	20240102	182900	139409705	2935	2935	2935	2935	0
89	20240102	182800	139409705	2935	2935	2935	2935	0
90	20240102	182700	139409705	2935	2935	2935	2935	0
91	20240102	182600	139409705	2935	2935	2935	2935	0
92	20240102	182500	139409705	2935	2935	2935	2935	591
93	20240102	182400	139409705	2935	2935	2935	2935	0
94	20240102	182300	139409705	2935	2935	2935	2935	0
95	20240102	182200	139409705	2935	2935	2935	2935	0
96	20240102	182100	139409705	2935	2935	2935	2935	0
97	20240102	182000	139409705	2935	2935	2935	2935	0
98	20240102	181900	139409705	2935	2935	2935	2935	0
99	20240102	181800	139409705	2935	2935	2935	2935	0
100	20240102	181700	139409705	2935	2935	2935	2935	0
101	20240102	181600	139409705	2935	2935	2935	2935	0
102	20240102	181500	139409705	2935	2935	2935	2935	0
103	20240102	181400	139409705	2935	2935	2935	2935	0
104	20240102	181300	139409705	2935	2935	2935	2935	0
105	20240102	181200	139409705	2935	2935	2935	2935	0
106	20240102	181100	139409705	2935	2935	2935	2935	0
107	20240102	181000	139409705	2935	2935	2935	2935	0
108	20240102	180900	139409705	2935	2935	2935	2935	0
109	20240102	180800	139409705	2935	2935	2935	2935	0
110	20240102	180700	139409705	2935	2935	2935	2935	0
111	20240102	180600	139409705	2935	2935	2935	2935	0
112	20240102	180500	139409705	2935	2935	2935	2935	0
113	20240102	180400	139409705	2935	2935	2935	2935	0
114	20240102	180300	139409705	2935	2935	2935	2935	0
115	20240102	180200	139409705	2935	2935	2935	2935	0
116	20240102	180100	139409705	2935	2935	2935	2935	0
117	20240102	180000	139409705	2935	2935	2935	2935	0
118	20240102	175900	139409705	2935	2935	2935	2935	0
119	20240102	175800	139409705	2935	2935	2935	2935	0
120	20240102	175700	139409705	2935	2935	2935	2935	0
121	20240102	175600	139409705	2935	2935	2935	2935	0
122	20240102	175500	139409705	2935	2935	2935	2935	591
123	20240102	175400	139409705	2935	2935	2935	2935	0
124	20240102	175300	139409705	2935	2935	2935	2935	0
125	20240102	175200	139409705	2935	2935	2935	2935	0
126	20240102	175100	139409705	2935	2935	2935	2935	0
127	20240102	175000	139409705	2935	2935	2935	2935	0
128	20240102	174900	139409705	2935	2935	2935	2935	0
129	20240102	174800	139409705	2935	2935	2935	2935	0
130	20240102	174700	139409705	2935	2935	2935	2935	0
131	20240102	174600	139409705	2935	2935	2935	2935	0
132	20240102	174500	139409705	2935	2935	2935	2935	0
133	20240102	174400	139409705	2935	2935	2935	2935	0
134	20240102	174300	139409705	2935	2935	2935	2935	0
135	20240102	174200	139409705	2935	2935	2935	2935	0
136	20240102	174100	139409705	2935	2935	2935	2935	0
137	20240102	174000	139409705	2935	2935	2935	2935	0
138	20240102	173900	139409705	2935	2935	2935	2935	0
139	20240102	173800	139409705	2935	2935	2935	2935	0
140	20240102	173700	139409705	2935	2935	2935	2935	0
141	20240102	173600	139409705	2935	2935	2935	2935	0
142	20240102	173500	139409705	2935	2935	2935	2935	0
143	20240102	173400	139409705	2935	2935	2935	2935	0
144	20240102	173300	139409705	2935	2935	2935	2935	0
145	20240102	173200	139409705	2935	2935	2935	2935	0
146	20240102	173100	139409705	2935	2935	2935	2935	0
147	20240102	173000	139409705	2935	2935	2935	2935	0
148	20240102	172900	139409705	2935	2935	2935	2935	0
149	20240102	172800	139409705	2935	2935	2935	2935	0
150	20240102	172700	139409705	2935	2935	2935	2935	0
151	20240102	172600	139409705	2935	2935	2935	2935	0
152	20240102	172500	139409705	2935	2935	2935	2935	591
153	20240102	172400	139409705	2935	2935	2935	2935	0
154	20240102	172300	139409705	2935	2935	2935	2935	0
155	20240102	172200	139409705	2935	2935	2935	2935	0
156	20240102	172100	139409705	2935	2935	2935	2935	0
157	20240102	172000	139409705	2935	2935	2935	2935	0
158	20240102	171900	139409705	2935	2935	2935	2935	0
159	20240102	171800	139409705	2935	2935	2935	2935	0
160	20240102	171700	139409705	2935	2935	2935	2935	0
161	20240102	171600	139409705	2935	2935	2935	2935	0
162	20240102	171500	139409705	2935	2935	2935	2935	0
163	20240102	171400	139409705	2935	2935	2935	2935	0
164	20240102	171300	139409705	2935	2935	2935	2935	0
165	20240102	171200	139409705	2935	2935	2935	2935	0
166	20240102	171100	139409705	2935	2935	2935	2935	0
167	20240102	171000	139409705	2935	2935	2935	2935	0
168	20240102	170900	139409705	2935	2935	2935	2935	0
169	20240102	170800	139409705	2935	2935	2935	2935	0
170	20240102	170700	139409705	2935	2935	2935	2935	0
171	20240102	170600	139409705	2935	2935	2935	2935	0
172	20240102	170500	139409705	2935	2935	2935	2935	0
173	20240102	170400	139409705	2935	2935	2935	2935	0
174	20240102	170300	139409705	2935	2935	2935	2935	0
175	20240102	170200	139409705	2935	2935	2935	2935	0
176	20240102	170100	139409705	2935	2935	2935	2935	0
177	20240102	170000	139409705	2935	2935	2935	2935	0
178	20240102	165900	139409705	2935	2935	2935	2935	0
179	20240102	165800	139409705	2935	2935	2935	2935	0
180	20240102	165700	139409705	2935	2935	2935	2935	0
181	20240102	165600	139409705	2935	2935	2935	2935	0
182	20240102	165500	139409705	2935	2935	2935	2935	591
183	20240102	165400	139409705	2935	2935	2935	2935	0
184	20240102	165300	139409705	2935	2935	2935	2935	0
185	20240102	165200	139409705	2935	2935	2935	2935	0
186	20240102	165100	139409705	2935	2935	2935	2935	0
187	20240102	165000	139409705	2935	2935	2935	2935	0
188	20240102	164900	139409705	2935	2935	2935	2935	0
189	20240102	164800	139409705	2935	2935	2935	2935	0
190	20240102	164700	139409705	2935	2935	2935	2935	0
191	20240102	164600	139409705	2935	2935	2935	2935	0
192	20240102	164500	139409705	2935	2935	2935	2935	0
193	20240102	164400	139409705	2935	2935	2935	2935	0
194	20240102	164300	139409705	2935	2935	2935	2935	0
195	20240102	164200	139409705	2935	2935	2935	2935	0
196	20240102	164100	139409705	2935	2935	2935	2935	0
197	20240102	164000	139409705	2935	2935	2935	2935	0
198	20240102	163900	139409705	2935	2935	2935	2935	0
199	20240102	163800	139409705	2935	2935	2935	2935	0
200	20240102	163700	139409705	2935	2935	2935	2935	0
201	20240102	163600	139409705	2935	2935	2935	2935	0
202	20240102	163500	139409705	2935	2935	2935	2935	0
203	20240102	163400	139409705	2935	2935	2935	2935	0
204	20240102	163300	139409705	2935	2935	2935	2935	0
205	20240102	163200	139409705	2935	2935	2935	2935	0
206	20240102	163100	139409705	2935	2935	2935	2935	0
207	20240102	163000	139409705	2935	2935	2935	2935	0
208	20240102	162900	139409705	2935	2935	2935	2935	0
209	20240102	162800	139409705	2935	2935	2935	2935	0
210	20240102	162700	139409705	2935	2935	2935	2935	0
211	20240102	162600	139409705	2935	2935	2935	2935	0
212	20240102	162500	139409705	2935	2935	2935	2935	591
213	20240102	162400	139409705	2935	2935	2935	2935	0
214	20240102	162300	139409705	2935	2935	2935	2935	0
215	20240102	162200	139409705	2935	2935	2935	2935	0
216	20240102	162100	139409705	2935	2935	2935	2935	0
217	20240102	162000	139409705	2935	2935	2935	2935	0
218	20240102	161900	139409705	2935	2935	2935	2935	0
219	20240102	161800	139409705	2935	2935	2935	2935	0
220	20240102	161700	139409705	2935	2935	2935	2935	0
221	20240102	161600	139409705	2935	2935	2935	2935	0
222	20240102	161500	139409705	2935	2935	2935	2935	0
223	20240102	161400	139409705	2935	2935	2935	2935	0
224	20240102	161300	139409705	2935	2935	2935	2935	0
225	20240102	161200	139409705	2935	2935	2935	2935	0
226	20240102	161100	139409705	2935	2935	2935	2935	0
227	20240102	161000	139409705	2935	2935	2935	2935	0
228	20240102	160900	139409705	2935	2935	2935	2935	0
229	20240102	160800	139409705	2935	2935	2935	2935	0
230	20240102	160700	139409705	2935	2935	2935	2935	0
231	20240102	160600	139409705	2935	2935	2935	2935	0
232	20240102	160500	139409705	2935	2935	2935	2935	0
233	20240102	160400	139409705	2935	2935	2935	2935	0
234	20240102	160300	139409705	2935	2935	2935	2935	0
235	20240102	160200	139409705	2935	2935	2935	2935	0
236	20240102	160100	139409705	2935	2935	2935	2935	0
237	20240102	160000	139409705	2935	2935	2935	2935	0
238	20240102	155900	139409705	2935	2935	2935	2935	0
239	20240102	155800	139409705	2935	2935	2935	2935	0
240	20240102	155700	139409705	2935	2935	2935	2935	0
241	20240102	155600	139409705	2935	2935	2935	2935	0
242	20240102	155500	139409705	2935	2935	2935	2935	591
243	20240102	155400	139409705	2935	2935	2935	2935	0
244	20240102	155300	139409705	2935	2935	2935	2935	0
245	20240102	155200	139409705	2935	2935	2935	2935	0
246	20240102	155100	139409705	2935	2935	2935	2935	0
247	20240102	155000	139409705	2935	2935	2935	2935	0
248	20240102	154900	139409705	2935	2935	2935	2935	0
249	20240102	154800	139409705	2935	2935	2935	2935	0
250	20240102	154700	139409705	2935	2935	2935	2935	0
251	20240102	154600	139409705	2935	2935	2935	2935	0
252	20240102	154500	139409705	2935	2935	2935	2935	0
253	20240102	154400	139409705	2935	2935	2935	2935	0
254	20240102	154300	139409705	2935	2935	2935	2935	0
255	20240102	154200	139409705	2935	2935	2935	2935	0
256	20240102	154100	139409705	2935	2935	2935	2935	0
257	20240102	154000	139409705	2935	2935	2935	2935	0
258	20240102	153900	139409705	2935	2935	2935	2935	0
259	20240102	153800	139409705	2935	2935	2935	2935	0
260	20240102	153700	139409705	2935	2935	2935	2935	0
261	20240102	153600	139409705	2935	2935	2935	2935	0
262	20240102	153500	139409705	2935	2935	2935	2935	0
263	20240102	153400	139409705	2935	2935	2935	2935	0
264	20240102	153300	139409705	2935	2935	2935	2935	0
265	20240102	153200	139409705	2935	2935	2935	2935	0
266	20240102	153100	139409705	2935	2935	2935	2935	0
267	20240102	153000	139409705	2935	2935	2935	2935	591
268	20240102	152900	137675120	2930	2930	2930	2930	0
269	20240102	152800	137675120	2930	2930	2930	2930	0
270	20240102	152700	137675120	2930	2930	2930	2930	0
271	20240102	152600	137675120	2930	2930	2930	2930	0
272	20240102	152500	137675120	2930	2930	2930	2930	0
273	20240102	152400	137675120	2930	2930	2930	2930	0
274	20240102	152300	137675120	2930	2930	2930	2930	0
275	20240102	152200	137675120	2930	2930	2930	2930	0
276	20240102	152100	137675120	2930	2930	2930	2930	0
277	20240102	152000	137675120	2930	2930	2930	2930	0
278	20240102	151900	137675120	2930	2930	2930	2930	22
279	20240102	151800	137610660	2930	2930	2930	2930	20
280	20240102	151700	137552060	2930	2930	2930	2930	8
281	20240102	151600	137528620	2930	2935	2935	2930	223
282	20240102	151500	136875140	2935	2930	2935	2930	21
283	20240102	151400	136813510	2930	2930	2930	2930	22
284	20240102	151300	136749050	2930	2930	2930	2930	885
285	20240102	151200	134156000	2930	2930	2930	2930	30
286	20240102	151100	134068100	2935	2935	2935	2935	0
287	20240102	151000	134068100	2935	2935	2935	2935	0
288	20240102	150900	134068100	2935	2935	2935	2935	2
289	20240102	150800	134062230	2935	2930	2935	2930	7
290	20240102	150700	134041715	2930	2930	2930	2930	2
291	20240102	150600	134035855	2930	2930	2930	2930	42
292	20240102	150500	133912795	2935	2930	2935	2930	10
293	20240102	150400	133883455	2930	2930	2930	2930	1002
294	20240102	150300	130947595	2930	2930	2930	2930	9
295	20240102	150200	130921225	2930	2930	2930	2930	3
296	20240102	150100	130912435	2930	2930	2930	2930	4
297	20240102	150000	130900715	2930	2935	2935	2930	209
298	20240102	145900	130288325	2935	2935	2935	2935	0
299	20240102	145800	130288325	2935	2935	2935	2935	3
300	20240102	145700	130279520	2935	2935	2935	2935	5
301	20240102	145600	130264845	2935	2935	2935	2935	0
302	20240102	145500	130264845	2935	2935	2935	2935	12
303	20240102	145400	130229625	2935	2935	2935	2930	667
304	20240102	145300	128272890	2935	2935	2935	2935	52
305	20240102	145200	128120270	2935	2935	2935	2935	394
306	20240102	145100	126963880	2935	2935	2935	2935	9
307	20240102	145000	126937465	2935	2940	2940	2935	398
308	20240102	144900	125767620	2935	2935	2935	2935	2
309	20240102	144800	125761750	2940	2940	2940	2940	0
310	20240102	144700	125761750	2940	2935	2940	2935	28
311	20240102	144600	125679550	2935	2935	2935	2935	30
312	20240102	144500	125591500	2935	2935	2935	2935	10
313	20240102	144400	125562150	2935	2935	2935	2935	69
314	20240102	144300	125359635	2935	2935	2935	2935	66
315	20240102	144200	125165925	2935	2935	2935	2935	0
316	20240102	144100	125165925	2935	2935	2935	2935	0
317	20240102	144000	125165925	2935	2925	2935	2925	39
318	20240102	143900	125051720	2935	2935	2940	2935	46
319	20240102	143800	124916520	2940	2930	2940	2930	46
320	20240102	143700	124781365	2925	2925	2925	2925	0
321	20240102	143600	124781365	2925	2925	2925	2925	0
322	20240102	143500	124781365	2925	2925	2925	2925	0
323	20240102	143400	124781365	2925	2925	2925	2925	0
324	20240102	143300	124781365	2925	2925	2925	2925	55
325	20240102	143200	124620490	2925	2925	2925	2925	0
326	20240102	143100	124620490	2925	2925	2925	2925	0
327	20240102	143000	124620490	2925	2925	2925	2925	0
328	20240102	142900	124620490	2925	2925	2925	2925	0
329	20240102	142800	124620490	2925	2925	2925	2925	1
330	20240102	142700	124617565	2925	2925	2925	2925	0
331	20240102	142600	124617565	2925	2925	2925	2925	0
332	20240102	142500	124617565	2925	2925	2925	2925	0
333	20240102	142400	124617565	2925	2925	2925	2925	0
334	20240102	142300	124617565	2925	2925	2925	2925	0
335	20240102	142200	124617565	2925	2925	2925	2925	52
336	20240102	142100	124465465	2925	2930	2930	2925	80
337	20240102	142000	124231080	2935	2935	2935	2935	0
338	20240102	141900	124231080	2935	2930	2935	2930	35
339	20240102	141800	124128360	2930	2930	2930	2930	0
340	20240102	141700	124128360	2930	2930	2930	2930	0
341	20240102	141600	124128360	2930	2930	2930	2930	56
342	20240102	141500	123964280	2930	2930	2930	2930	36
343	20240102	141400	123858800	2935	2935	2935	2935	0
344	20240102	141300	123858800	2935	2935	2935	2935	80
345	20240102	141200	123624000	2935	2935	2935	2935	20
346	20240102	141100	123565300	2935	2940	2940	2935	10
347	20240102	141000	123535945	2935	2930	2935	2930	44
348	20240102	140900	123406815	2930	2930	2930	2930	0
349	20240102	140800	123406815	2930	2930	2930	2930	0
350	20240102	140700	123406815	2930	2930	2930	2930	0
351	20240102	140600	123406815	2930	2930	2930	2930	1
352	20240102	140500	123403885	2930	2930	2930	2930	1
353	20240102	140400	123400955	2930	2930	2930	2930	0
354	20240102	140300	123400955	2930	2930	2930	2930	1
355	20240102	140200	123398025	2930	2930	2930	2930	70
356	20240102	140100	123192925	2930	2930	2930	2930	229
357	20240102	140000	122521955	2930	2925	2930	2925	203
358	20240102	135900	121927180	2925	2925	2930	2925	110
359	20240102	135800	121605220	2925	2925	2925	2925	120
360	20240102	135700	121254220	2930	2930	2930	2930	0
361	20240102	135600	121254220	2930	2930	2930	2930	0
362	20240102	135500	121254220	2930	2930	2930	2930	0
363	20240102	135400	121254220	2930	2930	2930	2930	5
364	20240102	135300	121239570	2930	2930	2930	2930	331
365	20240102	135200	120269740	2930	2925	2930	2925	392
366	20240102	135100	119121425	2925	2925	2925	2925	10
367	20240102	135000	119092175	2925	2925	2925	2925	14
368	20240102	134900	119051225	2930	2930	2930	2930	0
369	20240102	134800	119051225	2930	2930	2930	2930	0
370	20240102	134700	119051225	2930	2930	2930	2930	0
371	20240102	134600	119051225	2930	2925	2930	2925	41
372	20240102	134500	118931195	2925	2925	2925	2925	4
373	20240102	134400	118919495	2925	2925	2925	2925	15
374	20240102	134300	118875620	2925	2925	2925	2925	23
375	20240102	134200	118808345	2925	2930	2930	2925	393
376	20240102	134100	117657135	2925	2925	2925	2925	0
377	20240102	134000	117657135	2925	2925	2925	2925	0
378	20240102	133900	117657135	2925	2925	2925	2925	9
379	20240102	133800	117630810	2925	2920	2925	2920	68
380	20240102	133700	117431930	2915	2915	2915	2915	1
381	20240102	133600	117429015	2915	2915	2915	2915	0
382	20240102	133500	117429015	2915	2915	2915	2915	0
383	20240102	133400	117429015	2915	2915	2915	2915	0
384	20240102	133300	117429015	2915	2915	2915	2915	0
385	20240102	133200	117429015	2915	2915	2915	2915	0
386	20240102	133100	117429015	2915	2915	2915	2915	0
387	20240102	133000	117429015	2915	2915	2915	2915	0
388	20240102	132900	117429015	2915	2915	2915	2915	0
389	20240102	132800	117429015	2915	2915	2915	2915	100
390	20240102	132700	117137515	2910	2910	2910	2910	0
391	20240102	132600	117137515	2910	2910	2910	2910	0
392	20240102	132500	117137515	2910	2920	2920	2910	56
393	20240102	132400	116974260	2920	2920	2920	2920	0
394	20240102	132300	116974260	2920	2920	2920	2920	0
395	20240102	132200	116974260	2920	2920	2920	2920	0
396	20240102	132100	116974260	2920	2920	2920	2920	0
397	20240102	132000	116974260	2920	2920	2920	2920	0
398	20240102	131900	116974260	2920	2920	2920	2920	0
399	20240102	131800	116974260	2920	2920	2920	2920	0
400	20240102	131700	116974260	2920	2920	2920	2920	0
401	20240102	131600	116974260	2920	2915	2920	2915	52
402	20240102	131500	116822425	2915	2915	2915	2915	0
403	20240102	131400	116822425	2915	2915	2915	2915	0
404	20240102	131300	116822425	2915	2915	2915	2915	0
405	20240102	131200	116822425	2915	2915	2915	2915	1
406	20240102	131100	116819510	2915	2915	2915	2915	0
407	20240102	131000	116819510	2915	2915	2915	2915	0
408	20240102	130900	116819510	2915	2915	2915	2915	0
409	20240102	130800	116819510	2915	2920	2920	2915	56
410	20240102	130700	116655995	2920	2920	2920	2920	0
411	20240102	130600	116655995	2920	2920	2920	2920	0
412	20240102	130500	116655995	2920	2920	2920	2920	15
413	20240102	130400	116612195	2920	2920	2920	2920	0
414	20240102	130300	116612195	2920	2920	2920	2920	0
415	20240102	130200	116612195	2920	2920	2920	2920	10
416	20240102	130100	116582995	2915	2915	2915	2915	0
417	20240102	130000	116582995	2915	2915	2915	2915	0
418	20240102	125900	116582995	2915	2915	2915	2915	0
419	20240102	125800	116582995	2915	2915	2915	2915	0
420	20240102	125700	116582995	2915	2915	2915	2915	0
421	20240102	125600	116582995	2915	2915	2915	2915	0
422	20240102	125500	116582995	2915	2905	2915	2905	714
423	20240102	125400	114501705	2915	2915	2915	2915	0
424	20240102	125300	114501705	2915	2915	2915	2915	0
425	20240102	125200	114501705	2915	2915	2915	2915	352
426	20240102	125100	113475625	2900	2910	2910	2895	2176
427	20240102	125000	107160775	2910	2910	2910	2910	0
428	20240102	124900	107160775	2910	2910	2910	2910	0
429	20240102	124800	107160775	2910	2910	2910	2910	0
430	20240102	124700	107160775	2910	2910	2910	2910	0
431	20240102	124600	107160775	2910	2910	2910	2910	0
432	20240102	124500	107160775	2910	2910	2910	2910	0
433	20240102	124400	107160775	2910	2910	2910	2910	0
434	20240102	124300	107160775	2910	2910	2910	2910	0
435	20240102	124200	107160775	2910	2910	2910	2910	0
436	20240102	124100	107160775	2910	2910	2910	2910	0
437	20240102	124000	107160775	2910	2910	2910	2910	0
438	20240102	123900	107160775	2910	2910	2910	2910	0
439	20240102	123800	107160775	2910	2915	2915	2910	200
440	20240102	123700	106578725	2915	2915	2915	2915	500
441	20240102	123600	105121225	2915	2915	2915	2915	5
442	20240102	123500	105106650	2915	2915	2915	2915	0
443	20240102	123400	105106650	2915	2915	2915	2915	59
444	20240102	123300	104934665	2915	2915	2915	2915	0
445	20240102	123200	104934665	2915	2915	2915	2915	0
446	20240102	123100	104934665	2915	2915	2915	2915	0
447	20240102	123000	104934665	2915	2915	2915	2915	20
448	20240102	122900	104876365	2915	2915	2925	2915	209
449	20240102	122800	104266085	2915	2915	2915	2915	1
450	20240102	122700	104263170	2915	2915	2915	2915	330
451	20240102	122600	103301220	2920	2920	2920	2920	0
452	20240102	122500	103301220	2920	2920	2920	2920	0
453	20240102	122400	103301220	2920	2920	2920	2920	0
454	20240102	122300	103301220	2920	2920	2920	2920	0
455	20240102	122200	103301220	2920	2920	2920	2920	0
456	20240102	122100	103301220	2920	2920	2920	2920	0
457	20240102	122000	103301220	2920	2925	2925	2920	314
458	20240102	121900	102384270	2925	2925	2925	2925	55
459	20240102	121800	102223395	2920	2925	2925	2920	51
460	20240102	121700	102074225	2925	2920	2925	2920	106
461	20240102	121600	101764455	2925	2925	2925	2925	0
462	20240102	121500	101764455	2925	2925	2925	2925	0
463	20240102	121400	101764455	2925	2925	2925	2925	0
464	20240102	121300	101764455	2925	2925	2925	2925	1
465	20240102	121200	101761530	2930	2930	2930	2930	0
466	20240102	121100	101761530	2930	2930	2930	2930	0
467	20240102	121000	101761530	2930	2930	2930	2930	0
468	20240102	120900	101761530	2930	2930	2930	2930	0
469	20240102	120800	101761530	2930	2930	2930	2930	0
470	20240102	120700	101761530	2930	2930	2930	2930	6
471	20240102	120600	101743950	2935	2935	2935	2935	5
472	20240102	120500	101729275	2935	2935	2935	2935	10
473	20240102	120400	101699925	2930	2930	2930	2930	0
474	20240102	120300	101699925	2930	2930	2930	2930	0
475	20240102	120200	101699925	2930	2930	2930	2930	1
476	20240102	120100	101696995	2930	2930	2930	2930	0
477	20240102	120000	101696995	2930	2925	2955	2925	622
478	20240102	115900	99861550	2950	2925	2965	2920	1740
479	20240102	115800	94756635	2925	2925	2925	2925	0
480	20240102	115700	94756635	2925	2925	2925	2925	0
481	20240102	115600	94756635	2925	2925	2925	2925	0
482	20240102	115500	94756635	2925	2925	2925	2925	3
483	20240102	115400	94747860	2925	2925	2925	2925	17
484	20240102	115300	94698135	2930	2930	2930	2930	38
485	20240102	115200	94586795	2930	2905	2930	2905	728
486	20240102	115100	92458780	2905	2905	2905	2905	0
487	20240102	115000	92458780	2905	2905	2905	2905	0
488	20240102	114900	92458780	2905	2905	2905	2905	0
489	20240102	114800	92458780	2905	2905	2905	2905	0
490	20240102	114700	92458780	2905	2905	2905	2905	17
491	20240102	114600	92409395	2910	2910	2910	2910	30
492	20240102	114500	92322095	2910	2910	2910	2910	0
493	20240102	114400	92322095	2910	2910	2910	2910	0
494	20240102	114300	92322095	2910	2910	2910	2910	0
495	20240102	114200	92322095	2910	2910	2910	2910	0
496	20240102	114100	92322095	2910	2910	2910	2910	600
497	20240102	114000	90576095	2900	2900	2900	2900	0
498	20240102	113900	90576095	2900	2900	2900	2900	0
499	20240102	113800	90576095	2900	2900	2900	2900	20
500	20240102	113700	90518095	2900	2900	2900	2900	15
501	20240102	113600	90474595	2900	2900	2900	2900	200
502	20240102	113500	89894595	2900	2900	2900	2900	0
503	20240102	113400	89894595	2900	2900	2900	2900	0
504	20240102	113300	89894595	2900	2900	2900	2900	0
505	20240102	113200	89894595	2900	2900	2900	2900	0
506	20240102	113100	89894595	2900	2900	2900	2900	183
507	20240102	113000	89363895	2900	2900	2900	2900	320
508	20240102	112900	88435895	2900	2900	2900	2900	0
509	20240102	112800	88435895	2900	2885	2900	2885	2
510	20240102	112700	88430110	2900	2900	2900	2900	0
511	20240102	112600	88430110	2900	2900	2900	2900	0
512	20240102	112500	88430110	2900	2900	2900	2900	0
513	20240102	112400	88430110	2900	2900	2900	2900	0
514	20240102	112300	88430110	2900	2900	2900	2900	0
515	20240102	112200	88430110	2900	2900	2900	2900	0
516	20240102	112100	88430110	2900	2900	2900	2900	0
517	20240102	112000	88430110	2900	2900	2900	2900	4
518	20240102	111900	88418510	2900	2900	2900	2900	0
519	20240102	111800	88418510	2900	2900	2900	2900	0
520	20240102	111700	88418510	2900	2900	2900	2900	60
521	20240102	111600	88244510	2895	2895	2895	2895	270
522	20240102	111500	87462860	2900	2900	2900	2900	0
523	20240102	111400	87462860	2900	2900	2900	2900	7
524	20240102	111300	87442560	2885	2885	2885	2885	50
525	20240102	111200	87298310	2900	2900	2900	2900	0
526	20240102	111100	87298310	2900	2900	2900	2900	0
527	20240102	111000	87298310	2900	2900	2900	2900	100
528	20240102	110900	87008310	2900	2900	2900	2900	0
529	20240102	110800	87008310	2900	2900	2900	2885	501
530	20240102	110700	85559805	2905	2905	2905	2905	0
531	20240102	110600	85559805	2905	2905	2905	2905	54
532	20240102	110500	85402935	2910	2910	2910	2910	0
533	20240102	110400	85402935	2910	2910	2910	2910	5
534	20240102	110300	85388385	2910	2910	2910	2910	5
535	20240102	110200	85373835	2915	2915	2915	2915	0
536	20240102	110100	85373835	2915	2915	2915	2915	0
537	20240102	110000	85373835	2915	2910	2915	2910	150
538	20240102	105900	84937125	2915	2915	2915	2915	0
539	20240102	105800	84937125	2915	2915	2915	2915	0
540	20240102	105700	84937125	2915	2915	2915	2915	0
541	20240102	105600	84937125	2915	2915	2915	2915	0
542	20240102	105500	84937125	2915	2915	2915	2915	0
543	20240102	105400	84937125	2915	2915	2915	2915	0
544	20240102	105300	84937125	2915	2910	2920	2910	103
545	20240102	105200	84636420	2920	2920	2920	2920	2
546	20240102	105100	84630580	2920	2920	2920	2920	0
547	20240102	105000	84630580	2920	2910	2920	2910	101
548	20240102	104900	84335705	2915	2920	2920	2915	3
549	20240102	104800	84326955	2920	2910	2920	2910	1061
550	20240102	104700	81234690	2915	2915	2915	2915	2
551	20240102	104600	81228860	2915	2905	2915	2905	21
552	20240102	104500	81167675	2910	2910	2910	2910	0
553	20240102	104400	81167675	2910	2910	2910	2910	1
554	20240102	104300	81164765	2910	2910	2910	2910	0
555	20240102	104200	81164765	2910	2910	2910	2910	4
556	20240102	104100	81153125	2910	2910	2920	2910	102
557	20240102	104000	80855330	2910	2910	2910	2910	0
558	20240102	103900	80855330	2910	2920	2920	2910	156
559	20240102	103800	80399870	2920	2915	2920	2915	82
560	20240102	103700	80160590	2920	2910	2920	2910	8849
561	20240102	103600	54397525	2905	2910	2910	2905	6888
562	20240102	103500	34387840	2910	2910	2910	2910	44
563	20240102	103400	34259800	2910	2910	2910	2910	157
564	20240102	103300	33802930	2910	2910	2910	2910	110
565	20240102	103200	33482830	2915	2915	2915	2915	0
566	20240102	103100	33482830	2915	2910	2915	2910	936
567	20240102	103000	30757200	2910	2910	2910	2910	380
568	20240102	102900	29651400	2920	2920	2920	2920	1
569	20240102	102800	29648480	2915	2900	2915	2900	2354
570	20240102	102700	22806485	2900	2900	2900	2900	320
571	20240102	102600	21878485	2900	2890	2900	2890	740
572	20240102	102500	19732695	2890	2890	2890	2890	50
573	20240102	102400	19588195	2900	2900	2900	2900	0
574	20240102	102300	19588195	2900	2900	2900	2900	0
575	20240102	102200	19588195	2900	2900	2900	2900	0
576	20240102	102100	19588195	2900	2900	2900	2900	1
577	20240102	102000	19585295	2900	2900	2900	2900	40
578	20240102	101900	19469295	2900	2900	2900	2900	8
579	20240102	101800	19446095	2905	2905	2905	2905	0
580	20240102	101700	19446095	2905	2905	2905	2905	0
581	20240102	101600	19446095	2905	2905	2905	2905	2
582	20240102	101500	19440285	2905	2905	2905	2905	30
583	20240102	101400	19353135	2905	2905	2905	2905	18
584	20240102	101300	19300845	2905	2905	2905	2905	10
585	20240102	101200	19271795	2910	2910	2910	2910	10
586	20240102	101100	19242695	2910	2890	2910	2890	3998
587	20240102	101000	7618035	2895	2895	2895	2895	0
588	20240102	100900	7618035	2895	2915	2915	2895	1116
589	20240102	100800	4379930	2915	2910	2915	2910	429
590	20240102	100700	3129930	2905	2915	2915	2905	19
591	20240102	100600	3074565	2905	2910	2910	2905	67
592	20240102	100500	2879615	2905	2900	2905	2900	17
593	20240102	100400	2830260	2905	2890	2905	2885	641
594	20240102	100300	972135	2885	2880	2885	2880	31
595	20240102	100200	882710	2880	2880	2880	2880	17
596	20240102	100100	833750	2875	2875	2875	2875	0
597	20240102	100000	833750	2875	2875	2875	2875	290