KissMeData/089150/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	200000	104342135	2935	2935	2935	2935	1286
3	20240108	195900	104342135	2935	2935	2935	2935	0
4	20240108	195800	104342135	2935	2935	2935	2935	0
5	20240108	195700	104342135	2935	2935	2935	2935	0
6	20240108	195600	104342135	2935	2935	2935	2935	0
7	20240108	195500	104342135	2935	2935	2935	2935	0
8	20240108	195400	104342135	2935	2935	2935	2935	0
9	20240108	195300	104342135	2935	2935	2935	2935	0
10	20240108	195200	104342135	2935	2935	2935	2935	0
11	20240108	195100	104342135	2935	2935	2935	2935	0
12	20240108	195000	104342135	2935	2935	2935	2935	0
13	20240108	194900	104342135	2935	2935	2935	2935	0
14	20240108	194800	104342135	2935	2935	2935	2935	0
15	20240108	194700	104342135	2935	2935	2935	2935	0
16	20240108	194600	104342135	2935	2935	2935	2935	0
17	20240108	194500	104342135	2935	2935	2935	2935	0
18	20240108	194400	104342135	2935	2935	2935	2935	0
19	20240108	194300	104342135	2935	2935	2935	2935	0
20	20240108	194200	104342135	2935	2935	2935	2935	0
21	20240108	194100	104342135	2935	2935	2935	2935	0
22	20240108	194000	104342135	2935	2935	2935	2935	0
23	20240108	193900	104342135	2935	2935	2935	2935	0
24	20240108	193800	104342135	2935	2935	2935	2935	0
25	20240108	193700	104342135	2935	2935	2935	2935	0
26	20240108	193600	104342135	2935	2935	2935	2935	0
27	20240108	193500	104342135	2935	2935	2935	2935	0
28	20240108	193400	104342135	2935	2935	2935	2935	0
29	20240108	193300	104342135	2935	2935	2935	2935	0
30	20240108	193200	104342135	2935	2935	2935	2935	0
31	20240108	193100	104342135	2935	2935	2935	2935	0
32	20240108	193000	104342135	2935	2935	2935	2935	1286
33	20240108	192900	104342135	2935	2935	2935	2935	0
34	20240108	192800	104342135	2935	2935	2935	2935	0
35	20240108	192700	104342135	2935	2935	2935	2935	0
36	20240108	192600	104342135	2935	2935	2935	2935	0
37	20240108	192500	104342135	2935	2935	2935	2935	0
38	20240108	192400	104342135	2935	2935	2935	2935	0
39	20240108	192300	104342135	2935	2935	2935	2935	0
40	20240108	192200	104342135	2935	2935	2935	2935	0
41	20240108	192100	104342135	2935	2935	2935	2935	0
42	20240108	192000	104342135	2935	2935	2935	2935	0
43	20240108	191900	104342135	2935	2935	2935	2935	0
44	20240108	191800	104342135	2935	2935	2935	2935	0
45	20240108	191700	104342135	2935	2935	2935	2935	0
46	20240108	191600	104342135	2935	2935	2935	2935	0
47	20240108	191500	104342135	2935	2935	2935	2935	0
48	20240108	191400	104342135	2935	2935	2935	2935	0
49	20240108	191300	104342135	2935	2935	2935	2935	0
50	20240108	191200	104342135	2935	2935	2935	2935	0
51	20240108	191100	104342135	2935	2935	2935	2935	0
52	20240108	191000	104342135	2935	2935	2935	2935	0
53	20240108	190900	104342135	2935	2935	2935	2935	0
54	20240108	190800	104342135	2935	2935	2935	2935	0
55	20240108	190700	104342135	2935	2935	2935	2935	0
56	20240108	190600	104342135	2935	2935	2935	2935	0
57	20240108	190500	104342135	2935	2935	2935	2935	0
58	20240108	190400	104342135	2935	2935	2935	2935	0
59	20240108	190300	104342135	2935	2935	2935	2935	0
60	20240108	190200	104342135	2935	2935	2935	2935	0
61	20240108	190100	104342135	2935	2935	2935	2935	0
62	20240108	190000	104342135	2935	2935	2935	2935	1286
63	20240108	185900	104342135	2935	2935	2935	2935	0
64	20240108	185800	104342135	2935	2935	2935	2935	0
65	20240108	185700	104342135	2935	2935	2935	2935	0
66	20240108	185600	104342135	2935	2935	2935	2935	0
67	20240108	185500	104342135	2935	2935	2935	2935	0
68	20240108	185400	104342135	2935	2935	2935	2935	0
69	20240108	185300	104342135	2935	2935	2935	2935	0
70	20240108	185200	104342135	2935	2935	2935	2935	0
71	20240108	185100	104342135	2935	2935	2935	2935	0
72	20240108	185000	104342135	2935	2935	2935	2935	0
73	20240108	184900	104342135	2935	2935	2935	2935	0
74	20240108	184800	104342135	2935	2935	2935	2935	0
75	20240108	184700	104342135	2935	2935	2935	2935	0
76	20240108	184600	104342135	2935	2935	2935	2935	0
77	20240108	184500	104342135	2935	2935	2935	2935	0
78	20240108	184400	104342135	2935	2935	2935	2935	0
79	20240108	184300	104342135	2935	2935	2935	2935	0
80	20240108	184200	104342135	2935	2935	2935	2935	0
81	20240108	184100	104342135	2935	2935	2935	2935	0
82	20240108	184000	104342135	2935	2935	2935	2935	0
83	20240108	183900	104342135	2935	2935	2935	2935	0
84	20240108	183800	104342135	2935	2935	2935	2935	0
85	20240108	183700	104342135	2935	2935	2935	2935	0
86	20240108	183600	104342135	2935	2935	2935	2935	0
87	20240108	183500	104342135	2935	2935	2935	2935	0
88	20240108	183400	104342135	2935	2935	2935	2935	0
89	20240108	183300	104342135	2935	2935	2935	2935	0
90	20240108	183200	104342135	2935	2935	2935	2935	0
91	20240108	183100	104342135	2935	2935	2935	2935	0
92	20240108	183000	104342135	2935	2935	2935	2935	1286
93	20240108	182900	104342135	2935	2935	2935	2935	0
94	20240108	182800	104342135	2935	2935	2935	2935	0
95	20240108	182700	104342135	2935	2935	2935	2935	0
96	20240108	182600	104342135	2935	2935	2935	2935	0
97	20240108	182500	104342135	2935	2935	2935	2935	0
98	20240108	182400	104342135	2935	2935	2935	2935	0
99	20240108	182300	104342135	2935	2935	2935	2935	0
100	20240108	182200	104342135	2935	2935	2935	2935	0
101	20240108	182100	104342135	2935	2935	2935	2935	0
102	20240108	182000	104342135	2935	2935	2935	2935	0
103	20240108	181900	104342135	2935	2935	2935	2935	0
104	20240108	181800	104342135	2935	2935	2935	2935	0
105	20240108	181700	104342135	2935	2935	2935	2935	0
106	20240108	181600	104342135	2935	2935	2935	2935	0
107	20240108	181500	104342135	2935	2935	2935	2935	0
108	20240108	181400	104342135	2935	2935	2935	2935	0
109	20240108	181300	104342135	2935	2935	2935	2935	0
110	20240108	181200	104342135	2935	2935	2935	2935	0
111	20240108	181100	104342135	2935	2935	2935	2935	0
112	20240108	181000	104342135	2935	2935	2935	2935	0
113	20240108	180900	104342135	2935	2935	2935	2935	0
114	20240108	180800	104342135	2935	2935	2935	2935	0
115	20240108	180700	104342135	2935	2935	2935	2935	0
116	20240108	180600	104342135	2935	2935	2935	2935	0
117	20240108	180500	104342135	2935	2935	2935	2935	0
118	20240108	180400	104342135	2935	2935	2935	2935	0
119	20240108	180300	104342135	2935	2935	2935	2935	0
120	20240108	180200	104342135	2935	2935	2935	2935	0
121	20240108	180100	104342135	2935	2935	2935	2935	0
122	20240108	180000	104342135	2935	2935	2935	2935	1286
123	20240108	175900	104342135	2935	2935	2935	2935	0
124	20240108	175800	104342135	2935	2935	2935	2935	0
125	20240108	175700	104342135	2935	2935	2935	2935	0
126	20240108	175600	104342135	2935	2935	2935	2935	0
127	20240108	175500	104342135	2935	2935	2935	2935	0
128	20240108	175400	104342135	2935	2935	2935	2935	0
129	20240108	175300	104342135	2935	2935	2935	2935	0
130	20240108	175200	104342135	2935	2935	2935	2935	0
131	20240108	175100	104342135	2935	2935	2935	2935	0
132	20240108	175000	104342135	2935	2935	2935	2935	0
133	20240108	174900	104342135	2935	2935	2935	2935	0
134	20240108	174800	104342135	2935	2935	2935	2935	0
135	20240108	174700	104342135	2935	2935	2935	2935	0
136	20240108	174600	104342135	2935	2935	2935	2935	0
137	20240108	174500	104342135	2935	2935	2935	2935	0
138	20240108	174400	104342135	2935	2935	2935	2935	0
139	20240108	174300	104342135	2935	2935	2935	2935	0
140	20240108	174200	104342135	2935	2935	2935	2935	0
141	20240108	174100	104342135	2935	2935	2935	2935	0
142	20240108	174000	104342135	2935	2935	2935	2935	0
143	20240108	173900	104342135	2935	2935	2935	2935	0
144	20240108	173800	104342135	2935	2935	2935	2935	0
145	20240108	173700	104342135	2935	2935	2935	2935	0
146	20240108	173600	104342135	2935	2935	2935	2935	0
147	20240108	173500	104342135	2935	2935	2935	2935	0
148	20240108	173400	104342135	2935	2935	2935	2935	0
149	20240108	173300	104342135	2935	2935	2935	2935	0
150	20240108	173200	104342135	2935	2935	2935	2935	0
151	20240108	173100	104342135	2935	2935	2935	2935	0
152	20240108	173000	104342135	2935	2935	2935	2935	1286
153	20240108	172900	104342135	2935	2935	2935	2935	0
154	20240108	172800	104342135	2935	2935	2935	2935	0
155	20240108	172700	104342135	2935	2935	2935	2935	0
156	20240108	172600	104342135	2935	2935	2935	2935	0
157	20240108	172500	104342135	2935	2935	2935	2935	0
158	20240108	172400	104342135	2935	2935	2935	2935	0
159	20240108	172300	104342135	2935	2935	2935	2935	0
160	20240108	172200	104342135	2935	2935	2935	2935	0
161	20240108	172100	104342135	2935	2935	2935	2935	0
162	20240108	172000	104342135	2935	2935	2935	2935	0
163	20240108	171900	104342135	2935	2935	2935	2935	0
164	20240108	171800	104342135	2935	2935	2935	2935	0
165	20240108	171700	104342135	2935	2935	2935	2935	0
166	20240108	171600	104342135	2935	2935	2935	2935	0
167	20240108	171500	104342135	2935	2935	2935	2935	0
168	20240108	171400	104342135	2935	2935	2935	2935	0
169	20240108	171300	104342135	2935	2935	2935	2935	0
170	20240108	171200	104342135	2935	2935	2935	2935	0
171	20240108	171100	104342135	2935	2935	2935	2935	0
172	20240108	171000	104342135	2935	2935	2935	2935	0
173	20240108	170900	104342135	2935	2935	2935	2935	0
174	20240108	170800	104342135	2935	2935	2935	2935	0
175	20240108	170700	104342135	2935	2935	2935	2935	0
176	20240108	170600	104342135	2935	2935	2935	2935	0
177	20240108	170500	104342135	2935	2935	2935	2935	0
178	20240108	170400	104342135	2935	2935	2935	2935	0
179	20240108	170300	104342135	2935	2935	2935	2935	0
180	20240108	170200	104342135	2935	2935	2935	2935	0
181	20240108	170100	104342135	2935	2935	2935	2935	0
182	20240108	170000	104342135	2935	2935	2935	2935	1286
183	20240108	165900	104342135	2935	2935	2935	2935	0
184	20240108	165800	104342135	2935	2935	2935	2935	0
185	20240108	165700	104342135	2935	2935	2935	2935	0
186	20240108	165600	104342135	2935	2935	2935	2935	0
187	20240108	165500	104342135	2935	2935	2935	2935	0
188	20240108	165400	104342135	2935	2935	2935	2935	0
189	20240108	165300	104342135	2935	2935	2935	2935	0
190	20240108	165200	104342135	2935	2935	2935	2935	0
191	20240108	165100	104342135	2935	2935	2935	2935	0
192	20240108	165000	104342135	2935	2935	2935	2935	0
193	20240108	164900	104342135	2935	2935	2935	2935	0
194	20240108	164800	104342135	2935	2935	2935	2935	0
195	20240108	164700	104342135	2935	2935	2935	2935	0
196	20240108	164600	104342135	2935	2935	2935	2935	0
197	20240108	164500	104342135	2935	2935	2935	2935	0
198	20240108	164400	104342135	2935	2935	2935	2935	0
199	20240108	164300	104342135	2935	2935	2935	2935	0
200	20240108	164200	104342135	2935	2935	2935	2935	0
201	20240108	164100	104342135	2935	2935	2935	2935	0
202	20240108	164000	104342135	2935	2935	2935	2935	0
203	20240108	163900	104342135	2935	2935	2935	2935	0
204	20240108	163800	104342135	2935	2935	2935	2935	0
205	20240108	163700	104342135	2935	2935	2935	2935	0
206	20240108	163600	104342135	2935	2935	2935	2935	0
207	20240108	163500	104342135	2935	2935	2935	2935	0
208	20240108	163400	104342135	2935	2935	2935	2935	0
209	20240108	163300	104342135	2935	2935	2935	2935	0
210	20240108	163200	104342135	2935	2935	2935	2935	0
211	20240108	163100	104342135	2935	2935	2935	2935	0
212	20240108	163000	104342135	2935	2935	2935	2935	1286
213	20240108	162900	104342135	2935	2935	2935	2935	0
214	20240108	162800	104342135	2935	2935	2935	2935	0
215	20240108	162700	104342135	2935	2935	2935	2935	0
216	20240108	162600	104342135	2935	2935	2935	2935	0
217	20240108	162500	104342135	2935	2935	2935	2935	0
218	20240108	162400	104342135	2935	2935	2935	2935	0
219	20240108	162300	104342135	2935	2935	2935	2935	0
220	20240108	162200	104342135	2935	2935	2935	2935	0
221	20240108	162100	104342135	2935	2935	2935	2935	0
222	20240108	162000	104342135	2935	2935	2935	2935	0
223	20240108	161900	104342135	2935	2935	2935	2935	0
224	20240108	161800	104342135	2935	2935	2935	2935	0
225	20240108	161700	104342135	2935	2935	2935	2935	0
226	20240108	161600	104342135	2935	2935	2935	2935	0
227	20240108	161500	104342135	2935	2935	2935	2935	0
228	20240108	161400	104342135	2935	2935	2935	2935	0
229	20240108	161300	104342135	2935	2935	2935	2935	0
230	20240108	161200	104342135	2935	2935	2935	2935	0
231	20240108	161100	104342135	2935	2935	2935	2935	0
232	20240108	161000	104342135	2935	2935	2935	2935	0
233	20240108	160900	104342135	2935	2935	2935	2935	0
234	20240108	160800	104342135	2935	2935	2935	2935	0
235	20240108	160700	104342135	2935	2935	2935	2935	0
236	20240108	160600	104342135	2935	2935	2935	2935	0
237	20240108	160500	104342135	2935	2935	2935	2935	0
238	20240108	160400	104342135	2935	2935	2935	2935	0
239	20240108	160300	104342135	2935	2935	2935	2935	0
240	20240108	160200	104342135	2935	2935	2935	2935	0
241	20240108	160100	104342135	2935	2935	2935	2935	0
242	20240108	160000	104342135	2935	2935	2935	2935	1286
243	20240108	155900	104342135	2935	2935	2935	2935	0
244	20240108	155800	104342135	2935	2935	2935	2935	0
245	20240108	155700	104342135	2935	2935	2935	2935	0
246	20240108	155600	104342135	2935	2935	2935	2935	0
247	20240108	155500	104342135	2935	2935	2935	2935	0
248	20240108	155400	104342135	2935	2935	2935	2935	0
249	20240108	155300	104342135	2935	2935	2935	2935	0
250	20240108	155200	104342135	2935	2935	2935	2935	0
251	20240108	155100	104342135	2935	2935	2935	2935	0
252	20240108	155000	104342135	2935	2935	2935	2935	0
253	20240108	154900	104342135	2935	2935	2935	2935	0
254	20240108	154800	104342135	2935	2935	2935	2935	0
255	20240108	154700	104342135	2935	2935	2935	2935	0
256	20240108	154600	104342135	2935	2935	2935	2935	0
257	20240108	154500	104342135	2935	2935	2935	2935	0
258	20240108	154400	104342135	2935	2935	2935	2935	0
259	20240108	154300	104342135	2935	2935	2935	2935	0
260	20240108	154200	104342135	2935	2935	2935	2935	0
261	20240108	154100	104342135	2935	2935	2935	2935	0
262	20240108	154000	104342135	2935	2935	2935	2935	0
263	20240108	153900	104342135	2935	2935	2935	2935	0
264	20240108	153800	104342135	2935	2935	2935	2935	0
265	20240108	153700	104342135	2935	2935	2935	2935	0
266	20240108	153600	104342135	2935	2935	2935	2935	0
267	20240108	153500	104342135	2935	2935	2935	2935	0
268	20240108	153400	104342135	2935	2935	2935	2935	0
269	20240108	153300	104342135	2935	2935	2935	2935	0
270	20240108	153200	104342135	2935	2935	2935	2935	0
271	20240108	153100	104342135	2935	2935	2935	2935	0
272	20240108	153000	104342135	2935	2935	2935	2935	2572
273	20240108	152900	100567725	2930	2930	2930	2930	0
274	20240108	152800	100567725	2930	2930	2930	2930	0
275	20240108	152700	100567725	2930	2930	2930	2930	0
276	20240108	152600	100567725	2930	2930	2930	2930	0
277	20240108	152500	100567725	2930	2930	2930	2930	0
278	20240108	152400	100567725	2930	2930	2930	2930	0
279	20240108	152300	100567725	2930	2930	2930	2930	0
280	20240108	152200	100567725	2930	2930	2930	2930	0
281	20240108	152100	100567725	2930	2930	2930	2930	0
282	20240108	152000	100567725	2930	2930	2930	2930	0
283	20240108	151900	100567725	2930	2930	2930	2930	1
284	20240108	151800	100564795	2930	2930	2930	2930	0
285	20240108	151700	100564795	2930	2930	2930	2930	0
286	20240108	151600	100564795	2930	2935	2935	2930	367
287	20240108	151500	99489455	2930	2930	2930	2930	0
288	20240108	151400	99489455	2930	2930	2930	2930	0
289	20240108	151300	99489455	2930	2930	2930	2930	0
290	20240108	151200	99489455	2930	2930	2930	2930	0
291	20240108	151100	99489455	2930	2930	2930	2930	1
292	20240108	151000	99486525	2925	2925	2925	2925	0
293	20240108	150900	99486525	2925	2925	2925	2925	180
294	20240108	150800	98960025	2905	2905	2905	2905	0
295	20240108	150700	98960025	2905	2905	2905	2905	15
296	20240108	150600	98916450	2925	2925	2925	2925	0
297	20240108	150500	98916450	2925	2925	2925	2925	0
298	20240108	150400	98916450	2925	2925	2925	2925	0
299	20240108	150300	98916450	2925	2925	2925	2925	0
300	20240108	150200	98916450	2925	2925	2925	2925	2
301	20240108	150100	98910600	2925	2925	2925	2925	0
302	20240108	150000	98910600	2925	2910	2925	2910	134
303	20240108	145900	98520600	2910	2910	2910	2910	0
304	20240108	145800	98520600	2910	2915	2915	2910	3500
305	20240108	145700	88334935	2915	2915	2915	2915	0
306	20240108	145600	88334935	2915	2915	2915	2915	0
307	20240108	145500	88334935	2915	2915	2915	2915	0
308	20240108	145400	88334935	2915	2915	2915	2915	654
309	20240108	145300	86428525	2915	2915	2915	2915	0
310	20240108	145200	86428525	2915	2915	2915	2915	0
311	20240108	145100	86428525	2915	2915	2915	2915	0
312	20240108	145000	86428525	2915	2915	2915	2915	0
313	20240108	144900	86428525	2915	2915	2915	2915	501
314	20240108	144800	84968110	2915	2915	2915	2915	0
315	20240108	144700	84968110	2915	2915	2915	2915	0
316	20240108	144600	84968110	2915	2915	2915	2915	1355
317	20240108	144500	81018285	2925	2925	2925	2925	0
318	20240108	144400	81018285	2925	2925	2925	2925	0
319	20240108	144300	81018285	2925	2925	2925	2925	0
320	20240108	144200	81018285	2925	2925	2925	2925	0
321	20240108	144100	81018285	2925	2925	2925	2925	0
322	20240108	144000	81018285	2925	2925	2925	2925	0
323	20240108	143900	81018285	2925	2925	2925	2925	0
324	20240108	143800	81018285	2925	2925	2925	2925	0
325	20240108	143700	81018285	2925	2925	2925	2925	391
326	20240108	143600	79874610	2925	2925	2925	2925	0
327	20240108	143500	79874610	2925	2925	2925	2925	0
328	20240108	143400	79874610	2925	2925	2925	2925	0
329	20240108	143300	79874610	2925	2925	2925	2925	0
330	20240108	143200	79874610	2925	2925	2925	2925	0
331	20240108	143100	79874610	2925	2925	2925	2925	0
332	20240108	143000	79874610	2925	2925	2925	2925	0
333	20240108	142900	79874610	2925	2925	2925	2925	133
334	20240108	142800	79485585	2925	2925	2925	2925	0
335	20240108	142700	79485585	2925	2925	2925	2925	0
336	20240108	142600	79485585	2925	2925	2925	2925	0
337	20240108	142500	79485585	2925	2925	2925	2925	0
338	20240108	142400	79485585	2925	2925	2925	2925	0
339	20240108	142300	79485585	2925	2925	2925	2925	0
340	20240108	142200	79485585	2925	2925	2925	2925	0
341	20240108	142100	79485585	2925	2925	2925	2925	0
342	20240108	142000	79485585	2925	2925	2925	2925	0
343	20240108	141900	79485585	2925	2925	2925	2925	0
344	20240108	141800	79485585	2925	2925	2925	2925	0
345	20240108	141700	79485585	2925	2925	2925	2925	0
346	20240108	141600	79485585	2925	2925	2925	2925	0
347	20240108	141500	79485585	2925	2925	2925	2925	0
348	20240108	141400	79485585	2925	2925	2925	2925	0
349	20240108	141300	79485585	2925	2925	2925	2925	48
350	20240108	141200	79345185	2915	2915	2915	2915	0
351	20240108	141100	79345185	2915	2920	2920	2915	16
352	20240108	141000	79298470	2925	2915	2925	2915	60
353	20240108	140900	79123470	2915	2915	2915	2915	0
354	20240108	140800	79123470	2915	2915	2915	2915	0
355	20240108	140700	79123470	2915	2915	2915	2915	483
356	20240108	140600	77715525	2920	2920	2920	2920	499
357	20240108	140500	76258445	2920	2920	2920	2920	0
358	20240108	140400	76258445	2920	2920	2920	2920	0
359	20240108	140300	76258445	2920	2920	2920	2920	15
360	20240108	140200	76214645	2920	2920	2920	2920	0
361	20240108	140100	76214645	2920	2920	2920	2920	0
362	20240108	140000	76214645	2920	2920	2920	2920	0
363	20240108	135900	76214645	2920	2920	2920	2920	0
364	20240108	135800	76214645	2920	2920	2920	2920	0
365	20240108	135700	76214645	2920	2920	2920	2920	0
366	20240108	135600	76214645	2920	2920	2920	2920	0
367	20240108	135500	76214645	2920	2920	2920	2920	0
368	20240108	135400	76214645	2920	2920	2920	2920	0
369	20240108	135300	76214645	2920	2920	2920	2920	16
370	20240108	135200	76167925	2920	2920	2920	2920	0
371	20240108	135100	76167925	2920	2920	2920	2920	1
372	20240108	135000	76165005	2920	2920	2920	2920	0
373	20240108	134900	76165005	2920	2920	2920	2920	0
374	20240108	134800	76165005	2920	2920	2920	2920	0
375	20240108	134700	76165005	2920	2920	2920	2920	0
376	20240108	134600	76165005	2920	2920	2920	2920	0
377	20240108	134500	76165005	2920	2920	2920	2920	0
378	20240108	134400	76165005	2920	2920	2920	2920	0
379	20240108	134300	76165005	2920	2920	2920	2920	0
380	20240108	134200	76165005	2920	2920	2920	2920	0
381	20240108	134100	76165005	2920	2920	2920	2920	74
382	20240108	134000	75948925	2915	2915	2915	2915	0
383	20240108	133900	75948925	2915	2915	2915	2915	1
384	20240108	133800	75946010	2920	2920	2920	2920	0
385	20240108	133700	75946010	2920	2920	2920	2920	0
386	20240108	133600	75946010	2920	2920	2920	2920	0
387	20240108	133500	75946010	2920	2920	2920	2920	0
388	20240108	133400	75946010	2920	2920	2920	2920	0
389	20240108	133300	75946010	2920	2920	2920	2920	0
390	20240108	133200	75946010	2920	2920	2920	2920	0
391	20240108	133100	75946010	2920	2920	2920	2920	0
392	20240108	133000	75946010	2920	2920	2920	2920	0
393	20240108	132900	75946010	2920	2920	2920	2920	0
394	20240108	132800	75946010	2920	2920	2920	2920	0
395	20240108	132700	75946010	2920	2920	2920	2920	0
396	20240108	132600	75946010	2920	2920	2920	2920	0
397	20240108	132500	75946010	2920	2920	2920	2920	0
398	20240108	132400	75946010	2920	2920	2920	2920	0
399	20240108	132300	75946010	2920	2920	2920	2920	0
400	20240108	132200	75946010	2920	2920	2920	2920	0
401	20240108	132100	75946010	2920	2920	2920	2920	4
402	20240108	132000	75934330	2920	2920	2920	2920	11
403	20240108	131900	75902210	2920	2920	2920	2920	1
404	20240108	131800	75899290	2925	2925	2925	2925	0
405	20240108	131700	75899290	2925	2925	2925	2925	2
406	20240108	131600	75893440	2925	2925	2925	2925	0
407	20240108	131500	75893440	2925	2925	2925	2925	600
408	20240108	131400	74138440	2925	2925	2925	2925	0
409	20240108	131300	74138440	2925	2925	2925	2925	0
410	20240108	131200	74138440	2925	2925	2925	2925	6
411	20240108	131100	74120890	2925	2925	2925	2925	0
412	20240108	131000	74120890	2925	2925	2925	2925	0
413	20240108	130900	74120890	2925	2925	2925	2925	0
414	20240108	130800	74120890	2925	2925	2925	2925	0
415	20240108	130700	74120890	2925	2925	2925	2925	0
416	20240108	130600	74120890	2925	2925	2925	2925	0
417	20240108	130500	74120890	2925	2925	2925	2925	0
418	20240108	130400	74120890	2925	2925	2925	2925	0
419	20240108	130300	74120890	2925	2925	2925	2925	0
420	20240108	130200	74120890	2925	2925	2925	2925	0
421	20240108	130100	74120890	2925	2925	2925	2925	0
422	20240108	130000	74120890	2925	2925	2925	2925	0
423	20240108	125900	74120890	2925	2925	2925	2925	0
424	20240108	125800	74120890	2925	2920	2925	2920	4
425	20240108	125700	74109195	2920	2920	2920	2920	629
426	20240108	125600	72272515	2920	2920	2920	2920	0
427	20240108	125500	72272515	2920	2920	2920	2920	0
428	20240108	125400	72272515	2920	2920	2920	2920	0
429	20240108	125300	72272515	2920	2920	2920	2920	0
430	20240108	125200	72272515	2920	2920	2920	2920	0
431	20240108	125100	72272515	2920	2920	2920	2920	0
432	20240108	125000	72272515	2920	2920	2920	2920	0
433	20240108	124900	72272515	2920	2920	2920	2920	0
434	20240108	124800	72272515	2920	2920	2920	2920	0
435	20240108	124700	72272515	2920	2920	2920	2920	0
436	20240108	124600	72272515	2920	2920	2920	2920	0
437	20240108	124500	72272515	2920	2920	2920	2920	0
438	20240108	124400	72272515	2920	2920	2920	2920	268
439	20240108	124300	71489955	2920	2925	2925	2920	1319
440	20240108	124200	67637830	2930	2930	2930	2930	0
441	20240108	124100	67637830	2930	2930	2930	2930	0
442	20240108	124000	67637830	2930	2935	2935	2930	1285
443	20240108	123900	63872765	2935	2935	2935	2935	0
444	20240108	123800	63872765	2935	2935	2935	2935	0
445	20240108	123700	63872765	2935	2935	2935	2935	0
446	20240108	123600	63872765	2935	2935	2935	2935	3
447	20240108	123500	63863960	2935	2935	2935	2935	2
448	20240108	123400	63858090	2935	2935	2935	2935	0
449	20240108	123300	63858090	2935	2935	2935	2935	0
450	20240108	123200	63858090	2935	2935	2935	2935	2
451	20240108	123100	63852220	2935	2935	2935	2935	0
452	20240108	123000	63852220	2935	2935	2935	2935	352
453	20240108	122900	62819100	2935	2935	2935	2935	0
454	20240108	122800	62819100	2935	2935	2935	2935	0
455	20240108	122700	62819100	2935	2935	2935	2935	3
456	20240108	122600	62810295	2935	2935	2935	2935	0
457	20240108	122500	62810295	2935	2935	2935	2935	0
458	20240108	122400	62810295	2935	2935	2935	2935	0
459	20240108	122300	62810295	2935	2935	2935	2935	0
460	20240108	122200	62810295	2935	2935	2935	2935	0
461	20240108	122100	62810295	2935	2935	2935	2935	0
462	20240108	122000	62810295	2935	2935	2935	2935	2
463	20240108	121900	62804425	2935	2935	2935	2935	0
464	20240108	121800	62804425	2935	2935	2935	2935	0
465	20240108	121700	62804425	2935	2935	2935	2935	0
466	20240108	121600	62804425	2935	2935	2935	2935	0
467	20240108	121500	62804425	2935	2935	2935	2935	0
468	20240108	121400	62804425	2935	2935	2935	2935	0
469	20240108	121300	62804425	2935	2935	2935	2935	0
470	20240108	121200	62804425	2935	2935	2935	2935	0
471	20240108	121100	62804425	2935	2935	2935	2935	0
472	20240108	121000	62804425	2935	2935	2935	2935	5
473	20240108	120900	62789750	2935	2935	2935	2935	0
474	20240108	120800	62789750	2935	2935	2935	2935	94
475	20240108	120700	62513860	2935	2935	2935	2935	0
476	20240108	120600	62513860	2935	2935	2935	2935	0
477	20240108	120500	62513860	2935	2935	2935	2935	0
478	20240108	120400	62513860	2935	2935	2935	2935	0
479	20240108	120300	62513860	2935	2935	2935	2935	0
480	20240108	120200	62513860	2935	2935	2935	2935	0
481	20240108	120100	62513860	2935	2935	2935	2935	1
482	20240108	120000	62510925	2935	2935	2935	2935	0
483	20240108	115900	62510925	2935	2935	2935	2935	0
484	20240108	115800	62510925	2935	2935	2935	2935	0
485	20240108	115700	62510925	2935	2935	2935	2935	0
486	20240108	115600	62510925	2935	2935	2935	2935	3
487	20240108	115500	62502120	2935	2935	2935	2935	0
488	20240108	115400	62502120	2935	2935	2935	2935	0
489	20240108	115300	62502120	2935	2935	2935	2935	0
490	20240108	115200	62502120	2935	2935	2935	2935	0
491	20240108	115100	62502120	2935	2935	2935	2935	0
492	20240108	115000	62502120	2935	2935	2935	2935	2
493	20240108	114900	62496250	2930	2930	2930	2930	0
494	20240108	114800	62496250	2930	2930	2930	2930	0
495	20240108	114700	62496250	2930	2935	2935	2930	1231
496	20240108	114600	58887605	2940	2940	2940	2940	85
497	20240108	114500	58637705	2940	2940	2940	2940	0
498	20240108	114400	58637705	2940	2940	2940	2940	2
499	20240108	114300	58631825	2945	2945	2945	2945	2
500	20240108	114200	58625935	2940	2940	2940	2940	0
501	20240108	114100	58625935	2940	2940	2940	2940	0
502	20240108	114000	58625935	2940	2940	2940	2940	0
503	20240108	113900	58625935	2940	2940	2940	2940	0
504	20240108	113800	58625935	2940	2940	2940	2940	0
505	20240108	113700	58625935	2940	2940	2940	2940	2
506	20240108	113600	58620055	2945	2945	2945	2945	0
507	20240108	113500	58620055	2945	2945	2945	2945	1
508	20240108	113400	58617110	2940	2940	2940	2940	0
509	20240108	113300	58617110	2940	2940	2940	2940	0
510	20240108	113200	58617110	2940	2940	2940	2940	2
511	20240108	113100	58611230	2940	2940	2940	2940	0
512	20240108	113000	58611230	2940	2940	2940	2940	0
513	20240108	112900	58611230	2940	2940	2940	2940	0
514	20240108	112800	58611230	2940	2940	2940	2940	86
515	20240108	112700	58358390	2940	2940	2940	2940	0
516	20240108	112600	58358390	2940	2940	2940	2940	0
517	20240108	112500	58358390	2940	2940	2940	2940	7
518	20240108	112400	58337810	2940	2940	2940	2940	1
519	20240108	112300	58334870	2940	2945	2945	2940	268
520	20240108	112200	57546945	2945	2945	2945	2945	0
521	20240108	112100	57546945	2945	2945	2945	2945	0
522	20240108	112000	57546945	2945	2945	2945	2945	0
523	20240108	111900	57546945	2945	2945	2945	2945	499
524	20240108	111800	56077390	2945	2945	2945	2945	1
525	20240108	111700	56074445	2945	2945	2945	2945	1
526	20240108	111600	56071500	2945	2945	2945	2945	3
527	20240108	111500	56062665	2940	2940	2940	2940	0
528	20240108	111400	56062665	2940	2940	2940	2940	0
529	20240108	111300	56062665	2940	2940	2940	2940	2
530	20240108	111200	56056785	2940	2940	2940	2940	0
531	20240108	111100	56056785	2940	2940	2940	2940	5
532	20240108	111000	56042085	2940	2940	2940	2940	0
533	20240108	110900	56042085	2940	2940	2940	2940	2
534	20240108	110800	56036205	2940	2940	2940	2940	4
535	20240108	110700	56024445	2940	2940	2940	2940	0
536	20240108	110600	56024445	2940	2940	2940	2940	0
537	20240108	110500	56024445	2940	2940	2940	2940	0
538	20240108	110400	56024445	2940	2940	2940	2940	0
539	20240108	110300	56024445	2940	2940	2940	2940	0
540	20240108	110200	56024445	2940	2940	2940	2940	0
541	20240108	110100	56024445	2940	2945	2945	2940	253
542	20240108	110000	55280620	2950	2950	2950	2950	0
543	20240108	105900	55280620	2950	2950	2950	2950	1
544	20240108	105800	55277670	2950	2950	2950	2950	0
545	20240108	105700	55277670	2950	2950	2950	2950	86
546	20240108	105600	55023970	2950	2950	2950	2950	0
547	20240108	105500	55023970	2950	2950	2950	2950	5
548	20240108	105400	55009220	2950	2950	2950	2950	3
549	20240108	105300	55000370	2950	2950	2950	2950	200
550	20240108	105200	54410370	2955	2955	2955	2950	17
551	20240108	105100	54360190	2955	2955	2955	2955	0
552	20240108	105000	54360190	2955	2955	2955	2955	0
553	20240108	104900	54360190	2955	2955	2955	2955	0
554	20240108	104800	54360190	2955	2955	2955	2955	0
555	20240108	104700	54360190	2955	2955	2955	2955	40
556	20240108	104600	54241990	2960	2960	2960	2960	0
557	20240108	104500	54241990	2960	2960	2960	2960	660
558	20240108	104400	52288390	2960	2955	2960	2955	303
559	20240108	104300	51392320	2950	2950	2950	2950	4
560	20240108	104200	51380520	2955	2955	2955	2955	0
561	20240108	104100	51380520	2955	2955	2955	2955	10
562	20240108	104000	51350970	2950	2950	2950	2950	4
563	20240108	103900	51339170	2950	2950	2950	2950	5
564	20240108	103800	51324420	2950	2950	2950	2950	35
565	20240108	103700	51221170	2950	2950	2950	2950	1
566	20240108	103600	51218220	2950	2950	2950	2950	9
567	20240108	103500	51191670	2950	2945	2950	2945	26
568	20240108	103400	51114980	2945	2945	2945	2945	0
569	20240108	103300	51114980	2945	2945	2945	2945	0
570	20240108	103200	51114980	2945	2945	2945	2945	0
571	20240108	103100	51114980	2945	2945	2945	2945	0
572	20240108	103000	51114980	2945	2945	2945	2945	0
573	20240108	102900	51114980	2945	2945	2945	2945	0
574	20240108	102800	51114980	2945	2945	2945	2945	33
575	20240108	102700	51017795	2950	2955	2955	2950	36
576	20240108	102600	50911465	2955	2945	2955	2945	137
577	20240108	102500	50506815	2950	2950	2950	2950	104
578	20240108	102400	50200015	2950	2950	2950	2950	239
579	20240108	102300	49494965	2950	2950	2950	2950	430
580	20240108	102200	48226465	2945	2945	2945	2945	500
581	20240108	102100	46753965	2945	2945	2945	2945	0
582	20240108	102000	46753965	2945	2945	2945	2945	0
583	20240108	101900	46753965	2945	2940	2945	2940	997
584	20240108	101800	43822735	2940	2935	2940	2935	1576
585	20240108	101700	39195420	2940	2940	2940	2940	0
586	20240108	101600	39195420	2940	2940	2940	2940	0
587	20240108	101500	39195420	2940	2940	2940	2940	13
588	20240108	101400	39157200	2940	2940	2940	2940	0
589	20240108	101300	39157200	2940	2940	2940	2940	5
590	20240108	101200	39142500	2940	2935	2940	2935	3
591	20240108	101100	39133690	2935	2935	2935	2935	0
592	20240108	101000	39133690	2935	2935	2935	2935	150
593	20240108	100900	38693440	2940	2940	2940	2940	1
594	20240108	100800	38690500	2940	2940	2940	2940	500
595	20240108	100700	37220500	2940	2940	2940	2940	0
596	20240108	100600	37220500	2940	2940	2940	2940	1
597	20240108	100500	37217560	2935	2935	2935	2935	3
598	20240108	100400	37208755	2935	2935	2935	2935	0
599	20240108	100300	37208755	2935	2935	2935	2935	0
600	20240108	100200	37208755	2935	2935	2935	2935	0
601	20240108	100100	37208755	2935	2935	2935	2935	2
602	20240108	100000	37202885	2935	2935	2935	2935	3
603	20240108	095900	37194080	2940	2940	2940	2940	0
604	20240108	095800	37194080	2940	2940	2940	2940	0
605	20240108	095700	37194080	2940	2940	2940	2940	0
606	20240108	095600	37194080	2940	2940	2940	2940	130
607	20240108	095500	36811880	2940	2935	2940	2935	3
608	20240108	095400	36803070	2935	2935	2935	2935	0
609	20240108	095300	36803070	2935	2935	2935	2935	0
610	20240108	095200	36803070	2935	2935	2935	2935	0
611	20240108	095100	36803070	2935	2935	2935	2935	2
612	20240108	095000	36797200	2930	2930	2930	2930	42
613	20240108	094900	36674140	2930	2930	2930	2930	138
614	20240108	094800	36269800	2930	2935	2940	2930	124
615	20240108	094700	35905590	2940	2940	2940	2940	0
616	20240108	094600	35905590	2940	2940	2940	2940	50
617	20240108	094500	35758590	2940	2940	2940	2940	1
618	20240108	094400	35755650	2935	2935	2935	2935	1
619	20240108	094300	35752715	2940	2935	2940	2935	177
620	20240108	094200	35232340	2940	2940	2940	2940	0
621	20240108	094100	35232340	2940	2940	2940	2940	1
622	20240108	094000	35229400	2935	2935	2935	2935	1
623	20240108	093900	35226465	2915	2915	2915	2915	1
624	20240108	093800	35223550	2920	2920	2920	2920	11
625	20240108	093700	35191430	2920	2920	2920	2920	0
626	20240108	093600	35191430	2920	2920	2920	2920	50
627	20240108	093500	35045430	2945	2945	2945	2945	0
628	20240108	093400	35045430	2945	2945	2945	2945	0
629	20240108	093300	35045430	2945	2925	2945	2925	117
630	20240108	093200	34701520	2925	2925	2925	2925	35
631	20240108	093100	34599145	2925	2920	2925	2915	2402
632	20240108	093000	27590290	2920	2920	2920	2920	1300
633	20240108	092900	23794290	2925	2925	2925	2925	0
634	20240108	092800	23794290	2925	2930	2930	2925	2456
635	20240108	092700	16606175	2930	2930	2930	2930	0
636	20240108	092600	16606175	2930	2930	2930	2930	40
637	20240108	092500	16488975	2935	2935	2935	2935	0
638	20240108	092400	16488975	2935	2935	2935	2935	0
639	20240108	092300	16488975	2935	2935	2935	2930	140
640	20240108	092200	16078575	2935	2935	2935	2935	355
641	20240108	092100	15036650	2935	2935	2935	2935	0
642	20240108	092000	15036650	2935	2935	2935	2935	76
643	20240108	091900	14813590	2930	2930	2930	2930	1
644	20240108	091800	14810660	2945	2930	2945	2930	20
645	20240108	091700	14751915	2930	2930	2930	2930	0
646	20240108	091600	14751915	2930	2930	2930	2930	502
647	20240108	091500	13281055	2930	2930	2930	2930	0
648	20240108	091400	13281055	2930	2930	2930	2930	0
649	20240108	091300	13281055	2930	2930	2930	2930	0
650	20240108	091200	13281055	2930	2930	2930	2930	235
651	20240108	091100	12592505	2930	2930	2930	2930	7
652	20240108	091000	12571995	2930	2930	2930	2930	0
653	20240108	090900	12571995	2930	2935	2935	2930	900
654	20240108	090800	9931995	2950	2950	2950	2950	50
655	20240108	090700	9784495	2950	2940	2950	2940	201
656	20240108	090600	9192075	2935	2930	2935	2930	347
657	20240108	090500	8175065	2930	2925	2930	2925	17
658	20240108	090400	8125260	2925	2925	2925	2925	1981
659	20240108	090300	2330835	2925	2930	2930	2925	8
660	20240108	090200	2307405	2930	2930	2930	2930	7
661	20240108	090100	2286895	2930	2930	2935	2930	6
662	20240108	090000	2269310	2930	2925	2930	2925	660