KissMeData/089150/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	200000	97570210	2920	2920	2920	2920	615
3	20240105	195900	97570210	2920	2920	2920	2920	0
4	20240105	195800	97570210	2920	2920	2920	2920	0
5	20240105	195700	97570210	2920	2920	2920	2920	0
6	20240105	195600	97570210	2920	2920	2920	2920	0
7	20240105	195500	97570210	2920	2920	2920	2920	0
8	20240105	195400	97570210	2920	2920	2920	2920	0
9	20240105	195300	97570210	2920	2920	2920	2920	0
10	20240105	195200	97570210	2920	2920	2920	2920	0
11	20240105	195100	97570210	2920	2920	2920	2920	0
12	20240105	195000	97570210	2920	2920	2920	2920	0
13	20240105	194900	97570210	2920	2920	2920	2920	0
14	20240105	194800	97570210	2920	2920	2920	2920	0
15	20240105	194700	97570210	2920	2920	2920	2920	0
16	20240105	194600	97570210	2920	2920	2920	2920	0
17	20240105	194500	97570210	2920	2920	2920	2920	0
18	20240105	194400	97570210	2920	2920	2920	2920	0
19	20240105	194300	97570210	2920	2920	2920	2920	0
20	20240105	194200	97570210	2920	2920	2920	2920	0
21	20240105	194100	97570210	2920	2920	2920	2920	0
22	20240105	194000	97570210	2920	2920	2920	2920	0
23	20240105	193900	97570210	2920	2920	2920	2920	0
24	20240105	193800	97570210	2920	2920	2920	2920	0
25	20240105	193700	97570210	2920	2920	2920	2920	0
26	20240105	193600	97570210	2920	2920	2920	2920	0
27	20240105	193500	97570210	2920	2920	2920	2920	0
28	20240105	193400	97570210	2920	2920	2920	2920	0
29	20240105	193300	97570210	2920	2920	2920	2920	0
30	20240105	193200	97570210	2920	2920	2920	2920	0
31	20240105	193100	97570210	2920	2920	2920	2920	0
32	20240105	193000	97570210	2920	2920	2920	2920	615
33	20240105	192900	97570210	2920	2920	2920	2920	0
34	20240105	192800	97570210	2920	2920	2920	2920	0
35	20240105	192700	97570210	2920	2920	2920	2920	0
36	20240105	192600	97570210	2920	2920	2920	2920	0
37	20240105	192500	97570210	2920	2920	2920	2920	0
38	20240105	192400	97570210	2920	2920	2920	2920	0
39	20240105	192300	97570210	2920	2920	2920	2920	0
40	20240105	192200	97570210	2920	2920	2920	2920	0
41	20240105	192100	97570210	2920	2920	2920	2920	0
42	20240105	192000	97570210	2920	2920	2920	2920	0
43	20240105	191900	97570210	2920	2920	2920	2920	0
44	20240105	191800	97570210	2920	2920	2920	2920	0
45	20240105	191700	97570210	2920	2920	2920	2920	0
46	20240105	191600	97570210	2920	2920	2920	2920	0
47	20240105	191500	97570210	2920	2920	2920	2920	0
48	20240105	191400	97570210	2920	2920	2920	2920	0
49	20240105	191300	97570210	2920	2920	2920	2920	0
50	20240105	191200	97570210	2920	2920	2920	2920	0
51	20240105	191100	97570210	2920	2920	2920	2920	0
52	20240105	191000	97570210	2920	2920	2920	2920	0
53	20240105	190900	97570210	2920	2920	2920	2920	0
54	20240105	190800	97570210	2920	2920	2920	2920	0
55	20240105	190700	97570210	2920	2920	2920	2920	0
56	20240105	190600	97570210	2920	2920	2920	2920	0
57	20240105	190500	97570210	2920	2920	2920	2920	0
58	20240105	190400	97570210	2920	2920	2920	2920	0
59	20240105	190300	97570210	2920	2920	2920	2920	0
60	20240105	190200	97570210	2920	2920	2920	2920	0
61	20240105	190100	97570210	2920	2920	2920	2920	0
62	20240105	190000	97570210	2920	2920	2920	2920	615
63	20240105	185900	97570210	2920	2920	2920	2920	0
64	20240105	185800	97570210	2920	2920	2920	2920	0
65	20240105	185700	97570210	2920	2920	2920	2920	0
66	20240105	185600	97570210	2920	2920	2920	2920	0
67	20240105	185500	97570210	2920	2920	2920	2920	0
68	20240105	185400	97570210	2920	2920	2920	2920	0
69	20240105	185300	97570210	2920	2920	2920	2920	0
70	20240105	185200	97570210	2920	2920	2920	2920	0
71	20240105	185100	97570210	2920	2920	2920	2920	0
72	20240105	185000	97570210	2920	2920	2920	2920	0
73	20240105	184900	97570210	2920	2920	2920	2920	0
74	20240105	184800	97570210	2920	2920	2920	2920	0
75	20240105	184700	97570210	2920	2920	2920	2920	0
76	20240105	184600	97570210	2920	2920	2920	2920	0
77	20240105	184500	97570210	2920	2920	2920	2920	0
78	20240105	184400	97570210	2920	2920	2920	2920	0
79	20240105	184300	97570210	2920	2920	2920	2920	0
80	20240105	184200	97570210	2920	2920	2920	2920	0
81	20240105	184100	97570210	2920	2920	2920	2920	0
82	20240105	184000	97570210	2920	2920	2920	2920	0
83	20240105	183900	97570210	2920	2920	2920	2920	0
84	20240105	183800	97570210	2920	2920	2920	2920	0
85	20240105	183700	97570210	2920	2920	2920	2920	0
86	20240105	183600	97570210	2920	2920	2920	2920	0
87	20240105	183500	97570210	2920	2920	2920	2920	0
88	20240105	183400	97570210	2920	2920	2920	2920	0
89	20240105	183300	97570210	2920	2920	2920	2920	0
90	20240105	183200	97570210	2920	2920	2920	2920	0
91	20240105	183100	97570210	2920	2920	2920	2920	0
92	20240105	183000	97570210	2920	2920	2920	2920	615
93	20240105	182900	97570210	2920	2920	2920	2920	0
94	20240105	182800	97570210	2920	2920	2920	2920	0
95	20240105	182700	97570210	2920	2920	2920	2920	0
96	20240105	182600	97570210	2920	2920	2920	2920	0
97	20240105	182500	97570210	2920	2920	2920	2920	0
98	20240105	182400	97570210	2920	2920	2920	2920	0
99	20240105	182300	97570210	2920	2920	2920	2920	0
100	20240105	182200	97570210	2920	2920	2920	2920	0
101	20240105	182100	97570210	2920	2920	2920	2920	0
102	20240105	182000	97570210	2920	2920	2920	2920	0
103	20240105	181900	97570210	2920	2920	2920	2920	0
104	20240105	181800	97570210	2920	2920	2920	2920	0
105	20240105	181700	97570210	2920	2920	2920	2920	0
106	20240105	181600	97570210	2920	2920	2920	2920	0
107	20240105	181500	97570210	2920	2920	2920	2920	0
108	20240105	181400	97570210	2920	2920	2920	2920	0
109	20240105	181300	97570210	2920	2920	2920	2920	0
110	20240105	181200	97570210	2920	2920	2920	2920	0
111	20240105	181100	97570210	2920	2920	2920	2920	0
112	20240105	181000	97570210	2920	2920	2920	2920	0
113	20240105	180900	97570210	2920	2920	2920	2920	0
114	20240105	180800	97570210	2920	2920	2920	2920	0
115	20240105	180700	97570210	2920	2920	2920	2920	0
116	20240105	180600	97570210	2920	2920	2920	2920	0
117	20240105	180500	97570210	2920	2920	2920	2920	0
118	20240105	180400	97570210	2920	2920	2920	2920	0
119	20240105	180300	97570210	2920	2920	2920	2920	0
120	20240105	180200	97570210	2920	2920	2920	2920	0
121	20240105	180100	97570210	2920	2920	2920	2920	0
122	20240105	180000	97570210	2920	2920	2920	2920	615
123	20240105	175900	97570210	2920	2920	2920	2920	0
124	20240105	175800	97570210	2920	2920	2920	2920	0
125	20240105	175700	97570210	2920	2920	2920	2920	0
126	20240105	175600	97570210	2920	2920	2920	2920	0
127	20240105	175500	97570210	2920	2920	2920	2920	0
128	20240105	175400	97570210	2920	2920	2920	2920	0
129	20240105	175300	97570210	2920	2920	2920	2920	0
130	20240105	175200	97570210	2920	2920	2920	2920	0
131	20240105	175100	97570210	2920	2920	2920	2920	0
132	20240105	175000	97570210	2920	2920	2920	2920	0
133	20240105	174900	97570210	2920	2920	2920	2920	0
134	20240105	174800	97570210	2920	2920	2920	2920	0
135	20240105	174700	97570210	2920	2920	2920	2920	0
136	20240105	174600	97570210	2920	2920	2920	2920	0
137	20240105	174500	97570210	2920	2920	2920	2920	0
138	20240105	174400	97570210	2920	2920	2920	2920	0
139	20240105	174300	97570210	2920	2920	2920	2920	0
140	20240105	174200	97570210	2920	2920	2920	2920	0
141	20240105	174100	97570210	2920	2920	2920	2920	0
142	20240105	174000	97570210	2920	2920	2920	2920	0
143	20240105	173900	97570210	2920	2920	2920	2920	0
144	20240105	173800	97570210	2920	2920	2920	2920	0
145	20240105	173700	97570210	2920	2920	2920	2920	0
146	20240105	173600	97570210	2920	2920	2920	2920	0
147	20240105	173500	97570210	2920	2920	2920	2920	0
148	20240105	173400	97570210	2920	2920	2920	2920	0
149	20240105	173300	97570210	2920	2920	2920	2920	0
150	20240105	173200	97570210	2920	2920	2920	2920	0
151	20240105	173100	97570210	2920	2920	2920	2920	0
152	20240105	173000	97570210	2920	2920	2920	2920	615
153	20240105	172900	97570210	2920	2920	2920	2920	0
154	20240105	172800	97570210	2920	2920	2920	2920	0
155	20240105	172700	97570210	2920	2920	2920	2920	0
156	20240105	172600	97570210	2920	2920	2920	2920	0
157	20240105	172500	97570210	2920	2920	2920	2920	0
158	20240105	172400	97570210	2920	2920	2920	2920	0
159	20240105	172300	97570210	2920	2920	2920	2920	0
160	20240105	172200	97570210	2920	2920	2920	2920	0
161	20240105	172100	97570210	2920	2920	2920	2920	0
162	20240105	172000	97570210	2920	2920	2920	2920	0
163	20240105	171900	97570210	2920	2920	2920	2920	0
164	20240105	171800	97570210	2920	2920	2920	2920	0
165	20240105	171700	97570210	2920	2920	2920	2920	0
166	20240105	171600	97570210	2920	2920	2920	2920	0
167	20240105	171500	97570210	2920	2920	2920	2920	0
168	20240105	171400	97570210	2920	2920	2920	2920	0
169	20240105	171300	97570210	2920	2920	2920	2920	0
170	20240105	171200	97570210	2920	2920	2920	2920	0
171	20240105	171100	97570210	2920	2920	2920	2920	0
172	20240105	171000	97570210	2920	2920	2920	2920	0
173	20240105	170900	97570210	2920	2920	2920	2920	0
174	20240105	170800	97570210	2920	2920	2920	2920	0
175	20240105	170700	97570210	2920	2920	2920	2920	0
176	20240105	170600	97570210	2920	2920	2920	2920	0
177	20240105	170500	97570210	2920	2920	2920	2920	0
178	20240105	170400	97570210	2920	2920	2920	2920	0
179	20240105	170300	97570210	2920	2920	2920	2920	0
180	20240105	170200	97570210	2920	2920	2920	2920	0
181	20240105	170100	97570210	2920	2920	2920	2920	0
182	20240105	170000	97570210	2920	2920	2920	2920	615
183	20240105	165900	97570210	2920	2920	2920	2920	0
184	20240105	165800	97570210	2920	2920	2920	2920	0
185	20240105	165700	97570210	2920	2920	2920	2920	0
186	20240105	165600	97570210	2920	2920	2920	2920	0
187	20240105	165500	97570210	2920	2920	2920	2920	0
188	20240105	165400	97570210	2920	2920	2920	2920	0
189	20240105	165300	97570210	2920	2920	2920	2920	0
190	20240105	165200	97570210	2920	2920	2920	2920	0
191	20240105	165100	97570210	2920	2920	2920	2920	0
192	20240105	165000	97570210	2920	2920	2920	2920	0
193	20240105	164900	97570210	2920	2920	2920	2920	0
194	20240105	164800	97570210	2920	2920	2920	2920	0
195	20240105	164700	97570210	2920	2920	2920	2920	0
196	20240105	164600	97570210	2920	2920	2920	2920	0
197	20240105	164500	97570210	2920	2920	2920	2920	0
198	20240105	164400	97570210	2920	2920	2920	2920	0
199	20240105	164300	97570210	2920	2920	2920	2920	0
200	20240105	164200	97570210	2920	2920	2920	2920	0
201	20240105	164100	97570210	2920	2920	2920	2920	0
202	20240105	164000	97570210	2920	2920	2920	2920	0
203	20240105	163900	97570210	2920	2920	2920	2920	0
204	20240105	163800	97570210	2920	2920	2920	2920	0
205	20240105	163700	97570210	2920	2920	2920	2920	0
206	20240105	163600	97570210	2920	2920	2920	2920	0
207	20240105	163500	97570210	2920	2920	2920	2920	0
208	20240105	163400	97570210	2920	2920	2920	2920	0
209	20240105	163300	97570210	2920	2920	2920	2920	0
210	20240105	163200	97570210	2920	2920	2920	2920	0
211	20240105	163100	97570210	2920	2920	2920	2920	0
212	20240105	163000	97570210	2920	2920	2920	2920	615
213	20240105	162900	97570210	2920	2920	2920	2920	0
214	20240105	162800	97570210	2920	2920	2920	2920	0
215	20240105	162700	97570210	2920	2920	2920	2920	0
216	20240105	162600	97570210	2920	2920	2920	2920	0
217	20240105	162500	97570210	2920	2920	2920	2920	0
218	20240105	162400	97570210	2920	2920	2920	2920	0
219	20240105	162300	97570210	2920	2920	2920	2920	0
220	20240105	162200	97570210	2920	2920	2920	2920	0
221	20240105	162100	97570210	2920	2920	2920	2920	0
222	20240105	162000	97570210	2920	2920	2920	2920	0
223	20240105	161900	97570210	2920	2920	2920	2920	0
224	20240105	161800	97570210	2920	2920	2920	2920	0
225	20240105	161700	97570210	2920	2920	2920	2920	0
226	20240105	161600	97570210	2920	2920	2920	2920	0
227	20240105	161500	97570210	2920	2920	2920	2920	0
228	20240105	161400	97570210	2920	2920	2920	2920	0
229	20240105	161300	97570210	2920	2920	2920	2920	0
230	20240105	161200	97570210	2920	2920	2920	2920	0
231	20240105	161100	97570210	2920	2920	2920	2920	0
232	20240105	161000	97570210	2920	2920	2920	2920	0
233	20240105	160900	97570210	2920	2920	2920	2920	0
234	20240105	160800	97570210	2920	2920	2920	2920	0
235	20240105	160700	97570210	2920	2920	2920	2920	0
236	20240105	160600	97570210	2920	2920	2920	2920	0
237	20240105	160500	97570210	2920	2920	2920	2920	0
238	20240105	160400	97570210	2920	2920	2920	2920	0
239	20240105	160300	97570210	2920	2920	2920	2920	0
240	20240105	160200	97570210	2920	2920	2920	2920	0
241	20240105	160100	97570210	2920	2920	2920	2920	0
242	20240105	160000	97570210	2920	2920	2920	2920	615
243	20240105	155900	97570210	2920	2920	2920	2920	0
244	20240105	155800	97570210	2920	2920	2920	2920	0
245	20240105	155700	97570210	2920	2920	2920	2920	0
246	20240105	155600	97570210	2920	2920	2920	2920	0
247	20240105	155500	97570210	2920	2920	2920	2920	0
248	20240105	155400	97570210	2920	2920	2920	2920	0
249	20240105	155300	97570210	2920	2920	2920	2920	0
250	20240105	155200	97570210	2920	2920	2920	2920	0
251	20240105	155100	97570210	2920	2920	2920	2920	0
252	20240105	155000	97570210	2920	2920	2920	2920	0
253	20240105	154900	97570210	2920	2920	2920	2920	0
254	20240105	154800	97570210	2920	2920	2920	2920	0
255	20240105	154700	97570210	2920	2920	2920	2920	0
256	20240105	154600	97570210	2920	2920	2920	2920	0
257	20240105	154500	97570210	2920	2920	2920	2920	0
258	20240105	154400	97570210	2920	2920	2920	2920	0
259	20240105	154300	97570210	2920	2920	2920	2920	0
260	20240105	154200	97570210	2920	2920	2920	2920	0
261	20240105	154100	97570210	2920	2920	2920	2920	0
262	20240105	154000	97570210	2920	2920	2920	2920	0
263	20240105	153900	97570210	2920	2920	2920	2920	0
264	20240105	153800	97570210	2920	2920	2920	2920	0
265	20240105	153700	97570210	2920	2920	2920	2920	0
266	20240105	153600	97570210	2920	2920	2920	2920	0
267	20240105	153500	97570210	2920	2920	2920	2920	0
268	20240105	153400	97570210	2920	2920	2920	2920	0
269	20240105	153300	97570210	2920	2920	2920	2920	0
270	20240105	153200	97570210	2920	2920	2920	2920	0
271	20240105	153100	97570210	2920	2920	2920	2920	0
272	20240105	153000	97570210	2920	2920	2920	2920	1230
273	20240105	152900	95774410	2915	2915	2915	2915	0
274	20240105	152800	95774410	2915	2915	2915	2915	0
275	20240105	152700	95774410	2915	2915	2915	2915	0
276	20240105	152600	95774410	2915	2915	2915	2915	0
277	20240105	152500	95774410	2915	2915	2915	2915	0
278	20240105	152400	95774410	2915	2915	2915	2915	0
279	20240105	152300	95774410	2915	2915	2915	2915	0
280	20240105	152200	95774410	2915	2915	2915	2915	0
281	20240105	152100	95774410	2915	2915	2915	2915	0
282	20240105	152000	95774410	2915	2915	2915	2915	0
283	20240105	151900	95774410	2915	2915	2915	2915	0
284	20240105	151800	95774410	2915	2915	2915	2915	6
285	20240105	151700	95756920	2920	2920	2920	2920	4
286	20240105	151600	95745240	2920	2915	2920	2915	119
287	20240105	151500	95398105	2915	2915	2915	2915	5
288	20240105	151400	95383530	2915	2915	2915	2915	0
289	20240105	151300	95383530	2915	2915	2915	2915	0
290	20240105	151200	95383530	2915	2915	2915	2915	40
291	20240105	151100	95266930	2915	2915	2915	2915	0
292	20240105	151000	95266930	2915	2915	2915	2915	0
293	20240105	150900	95266930	2915	2915	2915	2915	0
294	20240105	150800	95266930	2915	2915	2915	2915	1
295	20240105	150700	95264015	2920	2920	2920	2920	0
296	20240105	150600	95264015	2920	2915	2920	2915	6
297	20240105	150500	95246500	2920	2910	2920	2910	280
298	20240105	150400	94429150	2905	2905	2910	2905	140
299	20240105	150300	94022435	2905	2905	2905	2905	0
300	20240105	150200	94022435	2905	2900	2905	2900	678
301	20240105	150100	92056230	2900	2900	2900	2900	3
302	20240105	150000	92047530	2900	2900	2900	2900	1
303	20240105	145900	92044630	2900	2900	2900	2900	280
304	20240105	145800	91232630	2900	2900	2900	2900	0
305	20240105	145700	91232630	2900	2900	2900	2900	0
306	20240105	145600	91232630	2900	2900	2900	2900	0
307	20240105	145500	91232630	2900	2900	2900	2900	0
308	20240105	145400	91232630	2900	2900	2900	2900	0
309	20240105	145300	91232630	2900	2895	2900	2895	280
310	20240105	145200	90420640	2900	2900	2900	2900	0
311	20240105	145100	90420640	2900	2900	2900	2900	900
312	20240105	145000	87810640	2880	2880	2880	2880	30
313	20240105	144900	87724240	2900	2900	2900	2900	0
314	20240105	144800	87724240	2900	2900	2900	2900	0
315	20240105	144700	87724240	2900	2900	2900	2900	281
316	20240105	144600	86909340	2900	2900	2900	2900	0
317	20240105	144500	86909340	2900	2900	2900	2900	0
318	20240105	144400	86909340	2900	2900	2900	2900	0
319	20240105	144300	86909340	2900	2900	2900	2900	2
320	20240105	144200	86903540	2900	2900	2900	2900	0
321	20240105	144100	86903540	2900	2900	2900	2900	281
322	20240105	144000	86088640	2880	2880	2880	2880	0
323	20240105	143900	86088640	2880	2880	2880	2880	100
324	20240105	143800	85800640	2880	2880	2880	2880	0
325	20240105	143700	85800640	2880	2880	2880	2880	573
326	20240105	143600	84150400	2900	2900	2900	2900	30
327	20240105	143500	84063400	2900	2900	2900	2900	281
328	20240105	143400	83248500	2880	2880	2880	2880	0
329	20240105	143300	83248500	2880	2880	2880	2880	0
330	20240105	143200	83248500	2880	2880	2880	2880	0
331	20240105	143100	83248500	2880	2880	2880	2880	3
332	20240105	143000	83239860	2900	2900	2900	2900	0
333	20240105	142900	83239860	2900	2900	2900	2900	281
334	20240105	142800	82424960	2900	2900	2900	2900	0
335	20240105	142700	82424960	2900	2900	2900	2900	0
336	20240105	142600	82424960	2900	2900	2900	2900	173
337	20240105	142500	81923260	2900	2900	2900	2900	0
338	20240105	142400	81923260	2900	2900	2900	2900	0
339	20240105	142300	81923260	2900	2895	2900	2895	281
340	20240105	142200	81108645	2875	2875	2875	2875	0
341	20240105	142100	81108645	2875	2875	2875	2875	0
342	20240105	142000	81108645	2875	2875	2875	2875	50
343	20240105	141900	80964895	2900	2900	2900	2900	0
344	20240105	141800	80964895	2900	2900	2900	2900	0
345	20240105	141700	80964895	2900	2895	2900	2895	281
346	20240105	141600	80150000	2880	2880	2880	2880	0
347	20240105	141500	80150000	2880	2880	2880	2880	0
348	20240105	141400	80150000	2880	2880	2880	2880	0
349	20240105	141300	80150000	2880	2880	2880	2880	0
350	20240105	141200	80150000	2880	2880	2880	2880	436
351	20240105	141100	78894320	2880	2870	2880	2870	1056
352	20240105	141000	75860790	2870	2870	2870	2870	0
353	20240105	140900	75860790	2870	2875	2875	2865	6985
354	20240105	140800	55838940	2880	2880	2880	2880	4
355	20240105	140700	55827420	2880	2900	2900	2880	1738
356	20240105	140600	50816855	2895	2895	2895	2895	0
357	20240105	140500	50816855	2895	2895	2895	2895	0
358	20240105	140400	50816855	2895	2895	2895	2895	2
359	20240105	140300	50811065	2900	2900	2900	2900	0
360	20240105	140200	50811065	2900	2900	2900	2900	0
361	20240105	140100	50811065	2900	2900	2900	2900	0
362	20240105	140000	50811065	2900	2900	2900	2900	0
363	20240105	135900	50811065	2900	2900	2900	2900	0
364	20240105	135800	50811065	2900	2900	2900	2900	0
365	20240105	135700	50811065	2900	2900	2900	2900	0
366	20240105	135600	50811065	2900	2900	2900	2900	0
367	20240105	135500	50811065	2900	2900	2900	2900	0
368	20240105	135400	50811065	2900	2900	2900	2900	5
369	20240105	135300	50796565	2900	2895	2900	2895	6
370	20240105	135200	50779170	2895	2895	2895	2895	1
371	20240105	135100	50776275	2885	2885	2885	2885	0
372	20240105	135000	50776275	2885	2885	2885	2885	0
373	20240105	134900	50776275	2885	2890	2890	2885	612
374	20240105	134800	49007670	2890	2890	2890	2890	0
375	20240105	134700	49007670	2890	2890	2890	2890	152
376	20240105	134600	48568390	2890	2890	2890	2890	1
377	20240105	134500	48565500	2900	2900	2900	2900	0
378	20240105	134400	48565500	2900	2900	2900	2900	0
379	20240105	134300	48565500	2900	2900	2900	2900	0
380	20240105	134200	48565500	2900	2900	2900	2900	17
381	20240105	134100	48516200	2890	2890	2890	2890	50
382	20240105	134000	48371700	2890	2890	2890	2890	100
383	20240105	133900	48082700	2890	2890	2890	2890	0
384	20240105	133800	48082700	2890	2890	2890	2890	0
385	20240105	133700	48082700	2890	2890	2890	2890	0
386	20240105	133600	48082700	2890	2890	2890	2890	0
387	20240105	133500	48082700	2890	2890	2890	2890	17
388	20240105	133400	48033570	2885	2885	2885	2885	0
389	20240105	133300	48033570	2885	2885	2885	2885	0
390	20240105	133200	48033570	2885	2885	2885	2885	617
391	20240105	133100	46253525	2885	2885	2885	2885	0
392	20240105	133000	46253525	2885	2885	2885	2885	0
393	20240105	132900	46253525	2885	2885	2885	2885	0
394	20240105	132800	46253525	2885	2885	2885	2885	0
395	20240105	132700	46253525	2885	2885	2885	2885	0
396	20240105	132600	46253525	2885	2885	2885	2885	0
397	20240105	132500	46253525	2885	2885	2885	2885	0
398	20240105	132400	46253525	2885	2885	2885	2885	0
399	20240105	132300	46253525	2885	2885	2885	2885	0
400	20240105	132200	46253525	2885	2885	2885	2885	0
401	20240105	132100	46253525	2885	2885	2885	2885	0
402	20240105	132000	46253525	2885	2885	2885	2885	0
403	20240105	131900	46253525	2885	2885	2885	2885	11
404	20240105	131800	46221790	2890	2890	2890	2885	815
405	20240105	131700	43866635	2890	2890	2890	2890	20
406	20240105	131600	43808835	2890	2895	2895	2890	334
407	20240105	131500	42841910	2895	2895	2895	2895	0
408	20240105	131400	42841910	2895	2895	2895	2895	0
409	20240105	131300	42841910	2895	2895	2895	2895	0
410	20240105	131200	42841910	2895	2895	2895	2895	0
411	20240105	131100	42841910	2895	2895	2895	2895	0
412	20240105	131000	42841910	2895	2895	2895	2895	0
413	20240105	130900	42841910	2895	2895	2895	2895	0
414	20240105	130800	42841910	2895	2895	2895	2895	0
415	20240105	130700	42841910	2895	2895	2895	2895	0
416	20240105	130600	42841910	2895	2895	2895	2895	0
417	20240105	130500	42841910	2895	2900	2900	2895	1021
418	20240105	130400	39881115	2895	2895	2895	2895	0
419	20240105	130300	39881115	2895	2895	2895	2895	0
420	20240105	130200	39881115	2895	2895	2895	2895	0
421	20240105	130100	39881115	2895	2895	2895	2895	13
422	20240105	130000	39843480	2895	2895	2895	2895	12
423	20240105	125900	39808740	2895	2900	2900	2895	347
424	20240105	125800	38802500	2895	2895	2895	2895	0
425	20240105	125700	38802500	2895	2895	2895	2895	0
426	20240105	125600	38802500	2895	2895	2895	2895	0
427	20240105	125500	38802500	2895	2895	2895	2895	10
428	20240105	125400	38773550	2895	2895	2895	2895	0
429	20240105	125300	38773550	2895	2895	2895	2895	1
430	20240105	125200	38770655	2895	2895	2895	2895	1
431	20240105	125100	38767760	2900	2900	2900	2900	37
432	20240105	125000	38660460	2900	2900	2900	2900	0
433	20240105	124900	38660460	2900	2900	2900	2900	0
434	20240105	124800	38660460	2900	2900	2900	2900	0
435	20240105	124700	38660460	2900	2900	2900	2900	0
436	20240105	124600	38660460	2900	2900	2900	2900	0
437	20240105	124500	38660460	2900	2900	2900	2900	0
438	20240105	124400	38660460	2900	2900	2900	2900	0
439	20240105	124300	38660460	2900	2900	2900	2900	0
440	20240105	124200	38660460	2900	2900	2900	2900	0
441	20240105	124100	38660460	2900	2900	2900	2900	0
442	20240105	124000	38660460	2900	2900	2900	2900	0
443	20240105	123900	38660460	2900	2900	2900	2900	0
444	20240105	123800	38660460	2900	2900	2900	2900	0
445	20240105	123700	38660460	2900	2900	2900	2900	0
446	20240105	123600	38660460	2900	2900	2900	2900	0
447	20240105	123500	38660460	2900	2900	2900	2900	0
448	20240105	123400	38660460	2900	2900	2900	2900	0
449	20240105	123300	38660460	2900	2900	2900	2900	0
450	20240105	123200	38660460	2900	2900	2900	2900	1
451	20240105	123100	38657560	2890	2890	2890	2890	0
452	20240105	123000	38657560	2890	2890	2890	2890	0
453	20240105	122900	38657560	2890	2890	2890	2890	0
454	20240105	122800	38657560	2890	2890	2890	2890	0
455	20240105	122700	38657560	2890	2890	2890	2890	0
456	20240105	122600	38657560	2890	2890	2890	2890	0
457	20240105	122500	38657560	2890	2890	2890	2890	0
458	20240105	122400	38657560	2890	2890	2890	2890	0
459	20240105	122300	38657560	2890	2890	2890	2890	0
460	20240105	122200	38657560	2890	2890	2890	2890	0
461	20240105	122100	38657560	2890	2890	2890	2890	0
462	20240105	122000	38657560	2890	2890	2890	2890	0
463	20240105	121900	38657560	2890	2890	2890	2890	0
464	20240105	121800	38657560	2890	2890	2890	2890	0
465	20240105	121700	38657560	2890	2890	2890	2890	1
466	20240105	121600	38654670	2900	2900	2900	2900	0
467	20240105	121500	38654670	2900	2895	2900	2895	7
468	20240105	121400	38634400	2900	2900	2900	2900	0
469	20240105	121300	38634400	2900	2900	2900	2900	0
470	20240105	121200	38634400	2900	2900	2900	2900	0
471	20240105	121100	38634400	2900	2900	2900	2900	172
472	20240105	121000	38135600	2900	2900	2900	2900	0
473	20240105	120900	38135600	2900	2900	2900	2900	0
474	20240105	120800	38135600	2900	2900	2900	2900	0
475	20240105	120700	38135600	2900	2900	2900	2900	0
476	20240105	120600	38135600	2900	2900	2900	2900	0
477	20240105	120500	38135600	2900	2900	2900	2900	0
478	20240105	120400	38135600	2900	2900	2900	2900	450
479	20240105	120300	36830600	2900	2900	2900	2900	0
480	20240105	120200	36830600	2900	2900	2900	2900	0
481	20240105	120100	36830600	2900	2900	2900	2900	1
482	20240105	120000	36827700	2900	2900	2900	2900	0
483	20240105	115900	36827700	2900	2900	2900	2900	0
484	20240105	115800	36827700	2900	2900	2900	2900	0
485	20240105	115700	36827700	2900	2900	2900	2900	1000
486	20240105	115600	33927700	2900	2900	2900	2900	200
487	20240105	115500	33347700	2895	2890	2895	2890	391
488	20240105	115400	32215760	2890	2890	2890	2890	0
489	20240105	115300	32215760	2890	2890	2890	2890	0
490	20240105	115200	32215760	2890	2890	2890	2890	0
491	20240105	115100	32215760	2890	2890	2890	2890	5
492	20240105	115000	32201310	2895	2895	2895	2895	0
493	20240105	114900	32201310	2895	2895	2895	2895	0
494	20240105	114800	32201310	2895	2895	2895	2895	200
495	20240105	114700	31622310	2895	2895	2895	2895	0
496	20240105	114600	31622310	2895	2895	2895	2895	0
497	20240105	114500	31622310	2895	2890	2895	2890	1032
498	20240105	114400	28639820	2900	2910	2910	2895	4470
499	20240105	114300	15670395	2915	2915	2915	2915	0
500	20240105	114200	15670395	2915	2915	2915	2915	0
501	20240105	114100	15670395	2915	2915	2915	2915	362
502	20240105	114000	14615165	2915	2915	2915	2915	0
503	20240105	113900	14615165	2915	2915	2915	2915	0
504	20240105	113800	14615165	2915	2915	2915	2915	0
505	20240105	113700	14615165	2915	2915	2915	2915	0
506	20240105	113600	14615165	2915	2915	2915	2915	1
507	20240105	113500	14612250	2915	2915	2915	2915	0
508	20240105	113400	14612250	2915	2915	2915	2915	0
509	20240105	113300	14612250	2915	2915	2915	2915	0
510	20240105	113200	14612250	2915	2915	2915	2915	3
511	20240105	113100	14603505	2915	2915	2915	2915	0
512	20240105	113000	14603505	2915	2915	2915	2915	10
513	20240105	112900	14574355	2915	2915	2915	2915	0
514	20240105	112800	14574355	2915	2915	2915	2915	0
515	20240105	112700	14574355	2915	2915	2915	2915	0
516	20240105	112600	14574355	2915	2915	2915	2915	0
517	20240105	112500	14574355	2915	2915	2915	2915	11
518	20240105	112400	14542290	2915	2915	2920	2915	260
519	20240105	112300	13783390	2915	2920	2920	2915	35
520	20240105	112200	13681195	2920	2920	2920	2920	9
521	20240105	112100	13654915	2915	2915	2915	2915	10
522	20240105	112000	13625765	2920	2920	2920	2920	2
523	20240105	111900	13619925	2915	2915	2915	2915	10
524	20240105	111800	13590775	2920	2920	2920	2920	0
525	20240105	111700	13590775	2920	2920	2920	2920	0
526	20240105	111600	13590775	2920	2920	2920	2920	1
527	20240105	111500	13587855	2920	2920	2920	2920	0
528	20240105	111400	13587855	2920	2920	2920	2920	0
529	20240105	111300	13587855	2920	2920	2920	2920	0
530	20240105	111200	13587855	2920	2920	2920	2920	0
531	20240105	111100	13587855	2920	2920	2920	2920	0
532	20240105	111000	13587855	2920	2920	2920	2920	0
533	20240105	110900	13587855	2920	2920	2920	2920	0
534	20240105	110800	13587855	2920	2920	2920	2920	0
535	20240105	110700	13587855	2920	2920	2920	2920	0
536	20240105	110600	13587855	2920	2920	2920	2920	0
537	20240105	110500	13587855	2920	2920	2920	2920	0
538	20240105	110400	13587855	2920	2920	2920	2920	1
539	20240105	110300	13584935	2920	2920	2920	2920	0
540	20240105	110200	13584935	2920	2920	2920	2920	0
541	20240105	110100	13584935	2920	2920	2920	2920	0
542	20240105	110000	13584935	2920	2920	2920	2920	15
543	20240105	105900	13541135	2920	2920	2920	2920	74
544	20240105	105800	13325055	2915	2915	2915	2915	55
545	20240105	105700	13164730	2920	2920	2920	2920	0
546	20240105	105600	13164730	2920	2920	2920	2920	2
547	20240105	105500	13158890	2920	2920	2920	2920	0
548	20240105	105400	13158890	2920	2920	2920	2920	0
549	20240105	105300	13158890	2920	2920	2920	2920	50
550	20240105	105200	13012890	2920	2920	2920	2920	0
551	20240105	105100	13012890	2920	2920	2920	2920	0
552	20240105	105000	13012890	2920	2920	2920	2920	0
553	20240105	104900	13012890	2920	2920	2920	2920	2
554	20240105	104800	13007050	2915	2915	2915	2915	0
555	20240105	104700	13007050	2915	2915	2915	2915	0
556	20240105	104600	13007050	2915	2915	2915	2915	0
557	20240105	104500	13007050	2915	2915	2915	2915	7
558	20240105	104400	12986645	2920	2915	2920	2915	15
559	20240105	104300	12942880	2915	2920	2920	2915	195
560	20240105	104200	12373515	2920	2920	2920	2920	0
561	20240105	104100	12373515	2920	2920	2920	2920	3
562	20240105	104000	12364755	2920	2920	2920	2920	3
563	20240105	103900	12355995	2925	2920	2925	2920	103
564	20240105	103800	12055230	2925	2925	2925	2925	0
565	20240105	103700	12055230	2925	2925	2925	2925	0
566	20240105	103600	12055230	2925	2925	2925	2925	0
567	20240105	103500	12055230	2925	2925	2925	2925	0
568	20240105	103400	12055230	2925	2925	2925	2925	0
569	20240105	103300	12055230	2925	2925	2925	2925	0
570	20240105	103200	12055230	2925	2925	2925	2925	0
571	20240105	103100	12055230	2925	2925	2925	2925	0
572	20240105	103000	12055230	2925	2925	2925	2925	0
573	20240105	102900	12055230	2925	2925	2925	2925	0
574	20240105	102800	12055230	2925	2925	2925	2925	0
575	20240105	102700	12055230	2925	2925	2925	2925	1
576	20240105	102600	12052305	2925	2925	2925	2925	0
577	20240105	102500	12052305	2925	2925	2925	2925	1
578	20240105	102400	12049380	2925	2925	2925	2925	2
579	20240105	102300	12043530	2930	2930	2930	2930	6
580	20240105	102200	12025950	2930	2925	2930	2925	4
581	20240105	102100	12014240	2930	2930	2930	2930	0
582	20240105	102000	12014240	2930	2925	2930	2925	36
583	20240105	101900	11908865	2920	2920	2920	2920	0
584	20240105	101800	11908865	2920	2920	2920	2920	0
585	20240105	101700	11908865	2920	2920	2920	2920	4
586	20240105	101600	11897185	2925	2925	2925	2925	0
587	20240105	101500	11897185	2925	2925	2925	2925	0
588	20240105	101400	11897185	2925	2925	2925	2925	0
589	20240105	101300	11897185	2925	2925	2925	2925	0
590	20240105	101200	11897185	2925	2925	2925	2925	0
591	20240105	101100	11897185	2925	2925	2925	2925	0
592	20240105	101000	11897185	2925	2930	2930	2925	112
593	20240105	100900	11569580	2925	2925	2925	2925	129
594	20240105	100800	11192255	2930	2930	2930	2930	10
595	20240105	100700	11162955	2930	2920	2930	2920	116
596	20240105	100600	10823670	2925	2925	2925	2925	0
597	20240105	100500	10823670	2925	2920	2925	2920	89
598	20240105	100400	10563725	2915	2915	2915	2915	0
599	20240105	100300	10563725	2915	2915	2915	2915	2
600	20240105	100200	10557895	2915	2915	2915	2915	56
601	20240105	100100	10394655	2915	2910	2915	2910	21
602	20240105	100000	10333475	2900	2900	2900	2900	0
603	20240105	095900	10333475	2900	2900	2900	2900	0
604	20240105	095800	10333475	2900	2900	2900	2900	0
605	20240105	095700	10333475	2900	2900	2900	2900	0
606	20240105	095600	10333475	2900	2915	2915	2900	193
607	20240105	095500	9770945	2920	2920	2920	2920	0
608	20240105	095400	9770945	2920	2920	2920	2920	18
609	20240105	095300	9718385	2925	2920	2925	2920	31
610	20240105	095200	9627835	2920	2920	2920	2920	6
611	20240105	095100	9610315	2920	2920	2920	2920	51
612	20240105	095000	9461395	2915	2915	2915	2915	0
613	20240105	094900	9461395	2915	2915	2915	2915	0
614	20240105	094800	9461395	2915	2915	2915	2915	6
615	20240105	094700	9443905	2915	2915	2915	2915	3
616	20240105	094600	9435160	2915	2915	2915	2915	179
617	20240105	094500	8913375	2915	2915	2915	2915	39
618	20240105	094400	8799690	2915	2915	2915	2915	0
619	20240105	094300	8799690	2915	2915	2915	2915	0
620	20240105	094200	8799690	2915	2915	2915	2915	1
621	20240105	094100	8796775	2910	2900	2910	2900	331
622	20240105	094000	7836695	2900	2900	2900	2900	12
623	20240105	093900	7801895	2900	2900	2900	2900	12
624	20240105	093800	7767095	2900	2900	2900	2900	0
625	20240105	093700	7767095	2900	2900	2900	2900	0
626	20240105	093600	7767095	2900	2900	2900	2900	0
627	20240105	093500	7767095	2900	2900	2900	2900	38
628	20240105	093400	7656895	2895	2895	2895	2895	0
629	20240105	093300	7656895	2895	2895	2895	2895	10
630	20240105	093200	7627945	2895	2895	2895	2895	0
631	20240105	093100	7627945	2895	2895	2895	2895	0
632	20240105	093000	7627945	2895	2895	2895	2895	0
633	20240105	092900	7627945	2895	2895	2895	2895	1
634	20240105	092800	7625050	2900	2900	2900	2900	50
635	20240105	092700	7480050	2900	2900	2900	2900	0
636	20240105	092600	7480050	2900	2900	2900	2900	0
637	20240105	092500	7480050	2900	2890	2900	2890	74
638	20240105	092400	7265950	2895	2895	2895	2895	0
639	20240105	092300	7265950	2895	2895	2895	2895	4
640	20240105	092200	7254370	2895	2895	2895	2895	0
641	20240105	092100	7254370	2895	2895	2895	2895	0
642	20240105	092000	7254370	2895	2895	2895	2895	1
643	20240105	091900	7251475	2895	2895	2895	2895	0
644	20240105	091800	7251475	2895	2895	2895	2895	0
645	20240105	091700	7251475	2895	2895	2895	2895	1
646	20240105	091600	7248580	2875	2875	2875	2875	141
647	20240105	091500	6843205	2875	2875	2875	2875	0
648	20240105	091400	6843205	2875	2875	2875	2875	0
649	20240105	091300	6843205	2875	2880	2880	2875	215
650	20240105	091200	6224010	2880	2880	2880	2880	36
651	20240105	091100	6120330	2890	2890	2890	2890	0
652	20240105	091000	6120330	2890	2890	2890	2890	0
653	20240105	090900	6120330	2890	2890	2890	2890	276
654	20240105	090800	5322690	2885	2890	2890	2885	742
655	20240105	090700	3178400	2900	2900	2900	2900	0
656	20240105	090600	3178400	2900	2900	2900	2900	0
657	20240105	090500	3178400	2900	2900	2900	2900	0
658	20240105	090400	3178400	2900	2900	2900	2900	18
659	20240105	090300	3126200	2890	2890	2890	2890	377
660	20240105	090200	2036670	2890	2890	2890	2890	230
661	20240105	090100	1371970	2890	2910	2910	2890	62
662	20240105	090000	1192235	2915	2915	2915	2915	409