KissMeData/089150/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200000	136913555	2995	2995	2995	2995	961
3	20240110	195900	136913555	2995	2995	2995	2995	0
4	20240110	195800	136913555	2995	2995	2995	2995	0
5	20240110	195700	136913555	2995	2995	2995	2995	0
6	20240110	195600	136913555	2995	2995	2995	2995	0
7	20240110	195500	136913555	2995	2995	2995	2995	0
8	20240110	195400	136913555	2995	2995	2995	2995	0
9	20240110	195300	136913555	2995	2995	2995	2995	0
10	20240110	195200	136913555	2995	2995	2995	2995	0
11	20240110	195100	136913555	2995	2995	2995	2995	0
12	20240110	195000	136913555	2995	2995	2995	2995	0
13	20240110	194900	136913555	2995	2995	2995	2995	0
14	20240110	194800	136913555	2995	2995	2995	2995	0
15	20240110	194700	136913555	2995	2995	2995	2995	0
16	20240110	194600	136913555	2995	2995	2995	2995	0
17	20240110	194500	136913555	2995	2995	2995	2995	0
18	20240110	194400	136913555	2995	2995	2995	2995	0
19	20240110	194300	136913555	2995	2995	2995	2995	0
20	20240110	194200	136913555	2995	2995	2995	2995	0
21	20240110	194100	136913555	2995	2995	2995	2995	0
22	20240110	194000	136913555	2995	2995	2995	2995	0
23	20240110	193900	136913555	2995	2995	2995	2995	0
24	20240110	193800	136913555	2995	2995	2995	2995	0
25	20240110	193700	136913555	2995	2995	2995	2995	0
26	20240110	193600	136913555	2995	2995	2995	2995	0
27	20240110	193500	136913555	2995	2995	2995	2995	0
28	20240110	193400	136913555	2995	2995	2995	2995	0
29	20240110	193300	136913555	2995	2995	2995	2995	0
30	20240110	193200	136913555	2995	2995	2995	2995	0
31	20240110	193100	136913555	2995	2995	2995	2995	0
32	20240110	193000	136913555	2995	2995	2995	2995	961
33	20240110	192900	136913555	2995	2995	2995	2995	0
34	20240110	192800	136913555	2995	2995	2995	2995	0
35	20240110	192700	136913555	2995	2995	2995	2995	0
36	20240110	192600	136913555	2995	2995	2995	2995	0
37	20240110	192500	136913555	2995	2995	2995	2995	0
38	20240110	192400	136913555	2995	2995	2995	2995	0
39	20240110	192300	136913555	2995	2995	2995	2995	0
40	20240110	192200	136913555	2995	2995	2995	2995	0
41	20240110	192100	136913555	2995	2995	2995	2995	0
42	20240110	192000	136913555	2995	2995	2995	2995	0
43	20240110	191900	136913555	2995	2995	2995	2995	0
44	20240110	191800	136913555	2995	2995	2995	2995	0
45	20240110	191700	136913555	2995	2995	2995	2995	0
46	20240110	191600	136913555	2995	2995	2995	2995	0
47	20240110	191500	136913555	2995	2995	2995	2995	0
48	20240110	191400	136913555	2995	2995	2995	2995	0
49	20240110	191300	136913555	2995	2995	2995	2995	0
50	20240110	191200	136913555	2995	2995	2995	2995	0
51	20240110	191100	136913555	2995	2995	2995	2995	0
52	20240110	191000	136913555	2995	2995	2995	2995	0
53	20240110	190900	136913555	2995	2995	2995	2995	0
54	20240110	190800	136913555	2995	2995	2995	2995	0
55	20240110	190700	136913555	2995	2995	2995	2995	0
56	20240110	190600	136913555	2995	2995	2995	2995	0
57	20240110	190500	136913555	2995	2995	2995	2995	0
58	20240110	190400	136913555	2995	2995	2995	2995	0
59	20240110	190300	136913555	2995	2995	2995	2995	0
60	20240110	190200	136913555	2995	2995	2995	2995	0
61	20240110	190100	136913555	2995	2995	2995	2995	0
62	20240110	190000	136913555	2995	2995	2995	2995	961
63	20240110	185900	136913555	2995	2995	2995	2995	0
64	20240110	185800	136913555	2995	2995	2995	2995	0
65	20240110	185700	136913555	2995	2995	2995	2995	0
66	20240110	185600	136913555	2995	2995	2995	2995	0
67	20240110	185500	136913555	2995	2995	2995	2995	0
68	20240110	185400	136913555	2995	2995	2995	2995	0
69	20240110	185300	136913555	2995	2995	2995	2995	0
70	20240110	185200	136913555	2995	2995	2995	2995	0
71	20240110	185100	136913555	2995	2995	2995	2995	0
72	20240110	185000	136913555	2995	2995	2995	2995	0
73	20240110	184900	136913555	2995	2995	2995	2995	0
74	20240110	184800	136913555	2995	2995	2995	2995	0
75	20240110	184700	136913555	2995	2995	2995	2995	0
76	20240110	184600	136913555	2995	2995	2995	2995	0
77	20240110	184500	136913555	2995	2995	2995	2995	0
78	20240110	184400	136913555	2995	2995	2995	2995	0
79	20240110	184300	136913555	2995	2995	2995	2995	0
80	20240110	184200	136913555	2995	2995	2995	2995	0
81	20240110	184100	136913555	2995	2995	2995	2995	0
82	20240110	184000	136913555	2995	2995	2995	2995	0
83	20240110	183900	136913555	2995	2995	2995	2995	0
84	20240110	183800	136913555	2995	2995	2995	2995	0
85	20240110	183700	136913555	2995	2995	2995	2995	0
86	20240110	183600	136913555	2995	2995	2995	2995	0
87	20240110	183500	136913555	2995	2995	2995	2995	0
88	20240110	183400	136913555	2995	2995	2995	2995	0
89	20240110	183300	136913555	2995	2995	2995	2995	0
90	20240110	183200	136913555	2995	2995	2995	2995	0
91	20240110	183100	136913555	2995	2995	2995	2995	0
92	20240110	183000	136913555	2995	2995	2995	2995	961
93	20240110	182900	136913555	2995	2995	2995	2995	0
94	20240110	182800	136913555	2995	2995	2995	2995	0
95	20240110	182700	136913555	2995	2995	2995	2995	0
96	20240110	182600	136913555	2995	2995	2995	2995	0
97	20240110	182500	136913555	2995	2995	2995	2995	0
98	20240110	182400	136913555	2995	2995	2995	2995	0
99	20240110	182300	136913555	2995	2995	2995	2995	0
100	20240110	182200	136913555	2995	2995	2995	2995	0
101	20240110	182100	136913555	2995	2995	2995	2995	0
102	20240110	182000	136913555	2995	2995	2995	2995	0
103	20240110	181900	136913555	2995	2995	2995	2995	0
104	20240110	181800	136913555	2995	2995	2995	2995	0
105	20240110	181700	136913555	2995	2995	2995	2995	0
106	20240110	181600	136913555	2995	2995	2995	2995	0
107	20240110	181500	136913555	2995	2995	2995	2995	0
108	20240110	181400	136913555	2995	2995	2995	2995	0
109	20240110	181300	136913555	2995	2995	2995	2995	0
110	20240110	181200	136913555	2995	2995	2995	2995	0
111	20240110	181100	136913555	2995	2995	2995	2995	0
112	20240110	181000	136913555	2995	2995	2995	2995	0
113	20240110	180900	136913555	2995	2995	2995	2995	0
114	20240110	180800	136913555	2995	2995	2995	2995	0
115	20240110	180700	136913555	2995	2995	2995	2995	0
116	20240110	180600	136913555	2995	2995	2995	2995	0
117	20240110	180500	136913555	2995	2995	2995	2995	0
118	20240110	180400	136913555	2995	2995	2995	2995	0
119	20240110	180300	136913555	2995	2995	2995	2995	0
120	20240110	180200	136913555	2995	2995	2995	2995	0
121	20240110	180100	136913555	2995	2995	2995	2995	0
122	20240110	180000	136913555	2995	2995	2995	2995	961
123	20240110	175900	136913555	2995	2995	2995	2995	0
124	20240110	175800	136913555	2995	2995	2995	2995	0
125	20240110	175700	136913555	2995	2995	2995	2995	0
126	20240110	175600	136913555	2995	2995	2995	2995	0
127	20240110	175500	136913555	2995	2995	2995	2995	0
128	20240110	175400	136913555	2995	2995	2995	2995	0
129	20240110	175300	136913555	2995	2995	2995	2995	0
130	20240110	175200	136913555	2995	2995	2995	2995	0
131	20240110	175100	136913555	2995	2995	2995	2995	0
132	20240110	175000	136913555	2995	2995	2995	2995	0
133	20240110	174900	136913555	2995	2995	2995	2995	0
134	20240110	174800	136913555	2995	2995	2995	2995	0
135	20240110	174700	136913555	2995	2995	2995	2995	0
136	20240110	174600	136913555	2995	2995	2995	2995	0
137	20240110	174500	136913555	2995	2995	2995	2995	0
138	20240110	174400	136913555	2995	2995	2995	2995	0
139	20240110	174300	136913555	2995	2995	2995	2995	0
140	20240110	174200	136913555	2995	2995	2995	2995	0
141	20240110	174100	136913555	2995	2995	2995	2995	0
142	20240110	174000	136913555	2995	2995	2995	2995	0
143	20240110	173900	136913555	2995	2995	2995	2995	0
144	20240110	173800	136913555	2995	2995	2995	2995	0
145	20240110	173700	136913555	2995	2995	2995	2995	0
146	20240110	173600	136913555	2995	2995	2995	2995	0
147	20240110	173500	136913555	2995	2995	2995	2995	0
148	20240110	173400	136913555	2995	2995	2995	2995	0
149	20240110	173300	136913555	2995	2995	2995	2995	0
150	20240110	173200	136913555	2995	2995	2995	2995	0
151	20240110	173100	136913555	2995	2995	2995	2995	0
152	20240110	173000	136913555	2995	2995	2995	2995	961
153	20240110	172900	136913555	2995	2995	2995	2995	0
154	20240110	172800	136913555	2995	2995	2995	2995	0
155	20240110	172700	136913555	2995	2995	2995	2995	0
156	20240110	172600	136913555	2995	2995	2995	2995	0
157	20240110	172500	136913555	2995	2995	2995	2995	0
158	20240110	172400	136913555	2995	2995	2995	2995	0
159	20240110	172300	136913555	2995	2995	2995	2995	0
160	20240110	172200	136913555	2995	2995	2995	2995	0
161	20240110	172100	136913555	2995	2995	2995	2995	0
162	20240110	172000	136913555	2995	2995	2995	2995	0
163	20240110	171900	136913555	2995	2995	2995	2995	0
164	20240110	171800	136913555	2995	2995	2995	2995	0
165	20240110	171700	136913555	2995	2995	2995	2995	0
166	20240110	171600	136913555	2995	2995	2995	2995	0
167	20240110	171500	136913555	2995	2995	2995	2995	0
168	20240110	171400	136913555	2995	2995	2995	2995	0
169	20240110	171300	136913555	2995	2995	2995	2995	0
170	20240110	171200	136913555	2995	2995	2995	2995	0
171	20240110	171100	136913555	2995	2995	2995	2995	0
172	20240110	171000	136913555	2995	2995	2995	2995	0
173	20240110	170900	136913555	2995	2995	2995	2995	0
174	20240110	170800	136913555	2995	2995	2995	2995	0
175	20240110	170700	136913555	2995	2995	2995	2995	0
176	20240110	170600	136913555	2995	2995	2995	2995	0
177	20240110	170500	136913555	2995	2995	2995	2995	0
178	20240110	170400	136913555	2995	2995	2995	2995	0
179	20240110	170300	136913555	2995	2995	2995	2995	0
180	20240110	170200	136913555	2995	2995	2995	2995	0
181	20240110	170100	136913555	2995	2995	2995	2995	0
182	20240110	170000	136913555	2995	2995	2995	2995	961
183	20240110	165900	136913555	2995	2995	2995	2995	0
184	20240110	165800	136913555	2995	2995	2995	2995	0
185	20240110	165700	136913555	2995	2995	2995	2995	0
186	20240110	165600	136913555	2995	2995	2995	2995	0
187	20240110	165500	136913555	2995	2995	2995	2995	0
188	20240110	165400	136913555	2995	2995	2995	2995	0
189	20240110	165300	136913555	2995	2995	2995	2995	0
190	20240110	165200	136913555	2995	2995	2995	2995	0
191	20240110	165100	136913555	2995	2995	2995	2995	0
192	20240110	165000	136913555	2995	2995	2995	2995	0
193	20240110	164900	136913555	2995	2995	2995	2995	0
194	20240110	164800	136913555	2995	2995	2995	2995	0
195	20240110	164700	136913555	2995	2995	2995	2995	0
196	20240110	164600	136913555	2995	2995	2995	2995	0
197	20240110	164500	136913555	2995	2995	2995	2995	0
198	20240110	164400	136913555	2995	2995	2995	2995	0
199	20240110	164300	136913555	2995	2995	2995	2995	0
200	20240110	164200	136913555	2995	2995	2995	2995	0
201	20240110	164100	136913555	2995	2995	2995	2995	0
202	20240110	164000	136913555	2995	2995	2995	2995	0
203	20240110	163900	136913555	2995	2995	2995	2995	0
204	20240110	163800	136913555	2995	2995	2995	2995	0
205	20240110	163700	136913555	2995	2995	2995	2995	0
206	20240110	163600	136913555	2995	2995	2995	2995	0
207	20240110	163500	136913555	2995	2995	2995	2995	0
208	20240110	163400	136913555	2995	2995	2995	2995	0
209	20240110	163300	136913555	2995	2995	2995	2995	0
210	20240110	163200	136913555	2995	2995	2995	2995	0
211	20240110	163100	136913555	2995	2995	2995	2995	0
212	20240110	163000	136913555	2995	2995	2995	2995	961
213	20240110	162900	136913555	2995	2995	2995	2995	0
214	20240110	162800	136913555	2995	2995	2995	2995	0
215	20240110	162700	136913555	2995	2995	2995	2995	0
216	20240110	162600	136913555	2995	2995	2995	2995	0
217	20240110	162500	136913555	2995	2995	2995	2995	0
218	20240110	162400	136913555	2995	2995	2995	2995	0
219	20240110	162300	136913555	2995	2995	2995	2995	0
220	20240110	162200	136913555	2995	2995	2995	2995	0
221	20240110	162100	136913555	2995	2995	2995	2995	0
222	20240110	162000	136913555	2995	2995	2995	2995	0
223	20240110	161900	136913555	2995	2995	2995	2995	0
224	20240110	161800	136913555	2995	2995	2995	2995	0
225	20240110	161700	136913555	2995	2995	2995	2995	0
226	20240110	161600	136913555	2995	2995	2995	2995	0
227	20240110	161500	136913555	2995	2995	2995	2995	0
228	20240110	161400	136913555	2995	2995	2995	2995	0
229	20240110	161300	136913555	2995	2995	2995	2995	0
230	20240110	161200	136913555	2995	2995	2995	2995	0
231	20240110	161100	136913555	2995	2995	2995	2995	0
232	20240110	161000	136913555	2995	2995	2995	2995	0
233	20240110	160900	136913555	2995	2995	2995	2995	0
234	20240110	160800	136913555	2995	2995	2995	2995	0
235	20240110	160700	136913555	2995	2995	2995	2995	0
236	20240110	160600	136913555	2995	2995	2995	2995	0
237	20240110	160500	136913555	2995	2995	2995	2995	0
238	20240110	160400	136913555	2995	2995	2995	2995	0
239	20240110	160300	136913555	2995	2995	2995	2995	0
240	20240110	160200	136913555	2995	2995	2995	2995	0
241	20240110	160100	136913555	2995	2995	2995	2995	0
242	20240110	160000	136913555	2995	2995	2995	2995	961
243	20240110	155900	136913555	2995	2995	2995	2995	0
244	20240110	155800	136913555	2995	2995	2995	2995	0
245	20240110	155700	136913555	2995	2995	2995	2995	0
246	20240110	155600	136913555	2995	2995	2995	2995	0
247	20240110	155500	136913555	2995	2995	2995	2995	0
248	20240110	155400	136913555	2995	2995	2995	2995	0
249	20240110	155300	136913555	2995	2995	2995	2995	0
250	20240110	155200	136913555	2995	2995	2995	2995	0
251	20240110	155100	136913555	2995	2995	2995	2995	0
252	20240110	155000	136913555	2995	2995	2995	2995	0
253	20240110	154900	136913555	2995	2995	2995	2995	0
254	20240110	154800	136913555	2995	2995	2995	2995	0
255	20240110	154700	136913555	2995	2995	2995	2995	0
256	20240110	154600	136913555	2995	2995	2995	2995	0
257	20240110	154500	136913555	2995	2995	2995	2995	0
258	20240110	154400	136913555	2995	2995	2995	2995	0
259	20240110	154300	136913555	2995	2995	2995	2995	0
260	20240110	154200	136913555	2995	2995	2995	2995	0
261	20240110	154100	136913555	2995	2995	2995	2995	0
262	20240110	154000	136913555	2995	2995	2995	2995	0
263	20240110	153900	136913555	2995	2995	2995	2995	0
264	20240110	153800	136913555	2995	2995	2995	2995	0
265	20240110	153700	136913555	2995	2995	2995	2995	0
266	20240110	153600	136913555	2995	2995	2995	2995	0
267	20240110	153500	136913555	2995	2995	2995	2995	0
268	20240110	153400	136913555	2995	2995	2995	2995	0
269	20240110	153300	136913555	2995	2995	2995	2995	0
270	20240110	153200	136913555	2995	2995	2995	2995	0
271	20240110	153100	136913555	2995	2995	2995	2995	0
272	20240110	153000	136913555	2995	2995	2995	2995	1922
273	20240110	152900	134035360	2995	2995	2995	2995	0
274	20240110	152800	134035360	2995	2995	2995	2995	0
275	20240110	152700	134035360	2995	2995	2995	2995	0
276	20240110	152600	134035360	2995	2995	2995	2995	0
277	20240110	152500	134035360	2995	2995	2995	2995	0
278	20240110	152400	134035360	2995	2995	2995	2995	0
279	20240110	152300	134035360	2995	2995	2995	2995	0
280	20240110	152200	134035360	2995	2995	2995	2995	0
281	20240110	152100	134035360	2995	2995	2995	2995	0
282	20240110	152000	134035360	2995	2995	2995	2995	0
283	20240110	151900	134035360	2995	3005	3005	2995	74
284	20240110	151800	133813340	2995	3005	3005	2995	76
285	20240110	151700	133585010	3005	3005	3005	3005	10
286	20240110	151600	133554960	3000	3000	3000	3000	0
287	20240110	151500	133554960	3000	3000	3000	3000	0
288	20240110	151400	133554960	3000	3000	3000	3000	100
289	20240110	151300	133254960	3000	3000	3000	3000	0
290	20240110	151200	133254960	3000	3000	3000	3000	0
291	20240110	151100	133254960	3000	3000	3000	3000	250
292	20240110	151000	132504960	3005	3005	3005	3005	0
293	20240110	150900	132504960	3005	3005	3005	3005	10
294	20240110	150800	132474910	3005	3005	3005	3005	0
295	20240110	150700	132474910	3005	3005	3005	3005	0
296	20240110	150600	132474910	3005	3005	3005	3005	0
297	20240110	150500	132474910	3005	3005	3005	3005	1
298	20240110	150400	132471905	3000	3000	3000	3000	0
299	20240110	150300	132471905	3000	3000	3000	3000	0
300	20240110	150200	132471905	3000	3000	3000	3000	4
301	20240110	150100	132459905	3000	3000	3000	3000	1
302	20240110	150000	132456905	3000	3000	3000	3000	0
303	20240110	145900	132456905	3000	3000	3000	3000	0
304	20240110	145800	132456905	3000	3000	3000	3000	0
305	20240110	145700	132456905	3000	3000	3000	3000	0
306	20240110	145600	132456905	3000	3000	3000	3000	0
307	20240110	145500	132456905	3000	3000	3000	3000	0
308	20240110	145400	132456905	3000	3000	3000	3000	0
309	20240110	145300	132456905	3000	3000	3000	3000	0
310	20240110	145200	132456905	3000	3000	3000	3000	0
311	20240110	145100	132456905	3000	3000	3000	3000	0
312	20240110	145000	132456905	3000	3000	3000	3000	0
313	20240110	144900	132456905	3000	3000	3000	3000	0
314	20240110	144800	132456905	3000	3000	3000	3000	100
315	20240110	144700	132156905	2995	2995	2995	2995	0
316	20240110	144600	132156905	2995	2995	2995	2995	14
317	20240110	144500	132114975	2990	2990	2990	2990	150
318	20240110	144400	131666475	2990	2990	2990	2990	90
319	20240110	144300	131397375	3005	3005	3005	3005	0
320	20240110	144200	131397375	3005	3005	3005	3005	0
321	20240110	144100	131397375	3005	3005	3005	3005	5
322	20240110	144000	131382350	2990	2990	2990	2990	1
323	20240110	143900	131379360	2990	2990	2990	2990	0
324	20240110	143800	131379360	2990	2990	2990	2990	0
325	20240110	143700	131379360	2990	2990	2990	2990	0
326	20240110	143600	131379360	2990	3000	3000	2990	100
327	20240110	143500	131080170	3005	3005	3005	3005	1
328	20240110	143400	131077165	3005	3005	3005	3005	0
329	20240110	143300	131077165	3005	3005	3005	3005	0
330	20240110	143200	131077165	3005	3005	3005	3005	0
331	20240110	143100	131077165	3005	3005	3005	3005	0
332	20240110	143000	131077165	3005	3005	3005	3005	0
333	20240110	142900	131077165	3005	3005	3005	3005	0
334	20240110	142800	131077165	3005	3005	3005	3005	0
335	20240110	142700	131077165	3005	3005	3005	3005	0
336	20240110	142600	131077165	3005	3005	3005	3005	0
337	20240110	142500	131077165	3005	3005	3005	3005	10
338	20240110	142400	131047115	3005	3005	3005	3005	1
339	20240110	142300	131044110	2990	2990	2990	2990	0
340	20240110	142200	131044110	2990	2990	2990	2990	0
341	20240110	142100	131044110	2990	2990	2990	2990	0
342	20240110	142000	131044110	2990	2990	2990	2990	0
343	20240110	141900	131044110	2990	2990	2990	2990	0
344	20240110	141800	131044110	2990	2990	2990	2990	0
345	20240110	141700	131044110	2990	2990	2990	2990	0
346	20240110	141600	131044110	2990	2990	2990	2990	14
347	20240110	141500	131002250	2990	2990	2990	2990	2870
348	20240110	141400	122420950	2985	2985	2985	2985	10
349	20240110	141300	122391100	2990	2990	2990	2990	1000
350	20240110	141200	119401100	2985	2985	2985	2985	0
351	20240110	141100	119401100	2985	2985	2985	2985	0
352	20240110	141000	119401100	2985	2985	2985	2985	0
353	20240110	140900	119401100	2985	2985	2985	2985	0
354	20240110	140800	119401100	2985	2985	2985	2985	0
355	20240110	140700	119401100	2985	2985	2985	2985	0
356	20240110	140600	119401100	2985	2985	2985	2985	0
357	20240110	140500	119401100	2985	2985	2985	2985	0
358	20240110	140400	119401100	2985	2985	2985	2985	36
359	20240110	140300	119293640	2990	2990	2990	2990	0
360	20240110	140200	119293640	2990	2990	2990	2990	0
361	20240110	140100	119293640	2990	2990	2990	2990	0
362	20240110	140000	119293640	2990	2990	2990	2990	0
363	20240110	135900	119293640	2990	2990	2990	2990	14
364	20240110	135800	119251780	2990	2990	2990	2990	0
365	20240110	135700	119251780	2990	2990	2990	2990	0
366	20240110	135600	119251780	2990	2990	2990	2990	0
367	20240110	135500	119251780	2990	2990	2990	2990	0
368	20240110	135400	119251780	2990	2990	2990	2990	1
369	20240110	135300	119248790	2990	2990	2990	2990	0
370	20240110	135200	119248790	2990	2990	2990	2990	20
371	20240110	135100	119188990	2990	2990	2990	2990	52
372	20240110	135000	119033510	3000	3000	3000	3000	0
373	20240110	134900	119033510	3000	3000	3000	3000	0
374	20240110	134800	119033510	3000	3000	3000	3000	490
375	20240110	134700	117563510	2980	2980	2980	2980	0
376	20240110	134600	117563510	2980	2980	2980	2980	0
377	20240110	134500	117563510	2980	2980	2980	2980	0
378	20240110	134400	117563510	2980	2980	2980	2980	0
379	20240110	134300	117563510	2980	2980	2980	2980	0
380	20240110	134200	117563510	2980	2980	2980	2980	0
381	20240110	134100	117563510	2980	2980	2980	2980	0
382	20240110	134000	117563510	2980	2980	2980	2980	0
383	20240110	133900	117563510	2980	2980	2980	2980	0
384	20240110	133800	117563510	2980	2980	2980	2980	50
385	20240110	133700	117414510	2980	2980	2980	2980	0
386	20240110	133600	117414510	2980	2980	2980	2980	0
387	20240110	133500	117414510	2980	2980	2980	2980	0
388	20240110	133400	117414510	2980	2980	2980	2980	25
389	20240110	133300	117340010	2980	2990	2990	2980	1650
390	20240110	133200	112415510	2985	2985	2985	2985	0
391	20240110	133100	112415510	2985	2985	2985	2985	0
392	20240110	133000	112415510	2985	2990	2990	2985	691
393	20240110	132900	110350515	2990	2990	2990	2990	0
394	20240110	132800	110350515	2990	2990	2990	2990	720
395	20240110	132700	108197715	2990	2990	2990	2990	0
396	20240110	132600	108197715	2990	2990	2990	2990	0
397	20240110	132500	108197715	2990	2990	2990	2990	0
398	20240110	132400	108197715	2990	2990	2990	2990	0
399	20240110	132300	108197715	2990	2990	2990	2990	0
400	20240110	132200	108197715	2990	2995	2995	2990	786
401	20240110	132100	105846195	2995	2995	2995	2995	4
402	20240110	132000	105834215	2995	2995	2995	2995	0
403	20240110	131900	105834215	2995	2995	2995	2995	0
404	20240110	131800	105834215	2995	2995	2995	2995	0
405	20240110	131700	105834215	2995	2995	2995	2995	61
406	20240110	131600	105651520	2995	2995	2995	2995	0
407	20240110	131500	105651520	2995	2995	2995	2995	0
408	20240110	131400	105651520	2995	2995	2995	2995	52
409	20240110	131300	105495780	2995	2995	2995	2995	0
410	20240110	131200	105495780	2995	2995	2995	2995	16
411	20240110	131100	105447860	3000	3000	3000	3000	0
412	20240110	131000	105447860	3000	3000	3000	3000	168
413	20240110	130900	104943860	3000	3000	3000	3000	0
414	20240110	130800	104943860	3000	3000	3000	3000	0
415	20240110	130700	104943860	3000	3000	3000	3000	0
416	20240110	130600	104943860	3000	3000	3000	3000	0
417	20240110	130500	104943860	3000	3000	3000	3000	165
418	20240110	130400	104448860	3000	3000	3000	3000	0
419	20240110	130300	104448860	3000	3000	3000	3000	0
420	20240110	130200	104448860	3000	3000	3000	3000	0
421	20240110	130100	104448860	3000	3000	3000	3000	0
422	20240110	130000	104448860	3000	3000	3000	3000	0
423	20240110	125900	104448860	3000	3000	3000	3000	0
424	20240110	125800	104448860	3000	3000	3000	3000	0
425	20240110	125700	104448860	3000	3000	3000	3000	0
426	20240110	125600	104448860	3000	2995	3000	2995	44
427	20240110	125500	104317075	2990	2990	2990	2990	0
428	20240110	125400	104317075	2990	2990	2990	2990	0
429	20240110	125300	104317075	2990	2990	2990	2990	0
430	20240110	125200	104317075	2990	2990	2990	2990	0
431	20240110	125100	104317075	2990	2990	2990	2990	0
432	20240110	125000	104317075	2990	2990	2990	2990	40
433	20240110	124900	104197475	2990	2990	2990	2990	0
434	20240110	124800	104197475	2990	2990	2990	2990	0
435	20240110	124700	104197475	2990	2990	2990	2990	0
436	20240110	124600	104197475	2990	2990	2990	2990	3
437	20240110	124500	104188505	2995	2995	2995	2995	33
438	20240110	124400	104089670	2995	2995	2995	2995	0
439	20240110	124300	104089670	2995	2995	2995	2995	1
440	20240110	124200	104086675	2995	2990	3000	2990	566
441	20240110	124100	102390735	2990	2990	2990	2990	0
442	20240110	124000	102390735	2990	2990	2990	2990	0
443	20240110	123900	102390735	2990	2990	2990	2990	0
444	20240110	123800	102390735	2990	2990	2990	2990	20
445	20240110	123700	102330935	2985	2990	2990	2985	130
446	20240110	123600	101942385	2990	2990	2990	2990	0
447	20240110	123500	101942385	2990	2990	2990	2990	1
448	20240110	123400	101939395	2985	2985	2985	2985	0
449	20240110	123300	101939395	2985	2985	2985	2985	0
450	20240110	123200	101939395	2985	2985	2985	2985	44
451	20240110	123100	101808055	2985	2985	2985	2985	0
452	20240110	123000	101808055	2985	2985	2985	2985	5
453	20240110	122900	101793130	2985	2985	2985	2985	1
454	20240110	122800	101790145	2985	2985	2985	2985	1
455	20240110	122700	101787160	2980	2980	2980	2980	0
456	20240110	122600	101787160	2980	2980	2980	2980	1
457	20240110	122500	101784180	2975	2975	2975	2975	0
458	20240110	122400	101784180	2975	2975	2975	2975	68
459	20240110	122300	101581880	2990	2990	2990	2990	0
460	20240110	122200	101581880	2990	2990	2990	2990	0
461	20240110	122100	101581880	2990	2990	2990	2990	0
462	20240110	122000	101581880	2990	2990	2990	2990	0
463	20240110	121900	101581880	2990	2995	2995	2990	158
464	20240110	121800	101109420	2990	2990	2990	2990	59
465	20240110	121700	100933010	2990	2990	2990	2990	0
466	20240110	121600	100933010	2990	2990	2990	2990	0
467	20240110	121500	100933010	2990	2990	2990	2990	300
468	20240110	121400	100036010	2990	2990	2990	2990	0
469	20240110	121300	100036010	2990	2990	2990	2990	221
470	20240110	121200	99375220	2990	2990	2990	2990	0
471	20240110	121100	99375220	2990	2990	2990	2990	0
472	20240110	121000	99375220	2990	2990	2990	2990	5
473	20240110	120900	99360270	2990	2990	2990	2990	0
474	20240110	120800	99360270	2990	2990	2990	2990	69
475	20240110	120700	99153960	2975	2990	2990	2975	1446
476	20240110	120600	94845700	2990	2990	2990	2990	0
477	20240110	120500	94845700	2990	2990	2990	2990	0
478	20240110	120400	94845700	2990	2990	2990	2990	179
479	20240110	120300	94310490	2990	2990	2990	2990	0
480	20240110	120200	94310490	2990	2990	2990	2990	90
481	20240110	120100	94041390	2990	2990	2990	2990	0
482	20240110	120000	94041390	2990	2990	2990	2990	0
483	20240110	115900	94041390	2990	2995	2995	2990	11
484	20240110	115800	94008450	2990	2990	2990	2990	0
485	20240110	115700	94008450	2990	2990	2990	2990	0
486	20240110	115600	94008450	2990	2990	2990	2990	0
487	20240110	115500	94008450	2990	2990	2990	2990	1
488	20240110	115400	94005460	2990	2990	2990	2990	0
489	20240110	115300	94005460	2990	2990	2990	2990	0
490	20240110	115200	94005460	2990	2990	2990	2990	0
491	20240110	115100	94005460	2990	2990	2990	2990	0
492	20240110	115000	94005460	2990	2990	2990	2990	0
493	20240110	114900	94005460	2990	2990	2990	2990	0
494	20240110	114800	94005460	2990	2990	2990	2990	1
495	20240110	114700	94002470	2990	2990	2990	2990	0
496	20240110	114600	94002470	2990	2990	2990	2990	100
497	20240110	114500	93703470	2995	2995	2995	2995	0
498	20240110	114400	93703470	2995	2995	2995	2995	273
499	20240110	114300	92885835	2995	2995	2995	2995	0
500	20240110	114200	92885835	2995	2995	2995	2995	0
501	20240110	114100	92885835	2995	2995	2995	2995	0
502	20240110	114000	92885835	2995	2995	2995	2995	0
503	20240110	113900	92885835	2995	2995	2995	2995	1
504	20240110	113800	92882840	2990	2990	2990	2990	0
505	20240110	113700	92882840	2990	2990	2990	2990	0
506	20240110	113600	92882840	2990	2990	2990	2990	0
507	20240110	113500	92882840	2990	2990	2990	2990	0
508	20240110	113400	92882840	2990	2990	2990	2990	0
509	20240110	113300	92882840	2990	2990	2990	2990	0
510	20240110	113200	92882840	2990	2990	2990	2990	0
511	20240110	113100	92882840	2990	2990	2990	2990	696
512	20240110	113000	90801800	2990	2990	2990	2990	0
513	20240110	112900	90801800	2990	2990	2990	2990	0
514	20240110	112800	90801800	2990	2990	2990	2990	0
515	20240110	112700	90801800	2990	2990	2990	2990	93
516	20240110	112600	90523730	2985	2985	2985	2985	1358
517	20240110	112500	86470100	2990	2990	2990	2990	0
518	20240110	112400	86470100	2990	2990	2990	2990	0
519	20240110	112300	86470100	2990	2990	2990	2990	0
520	20240110	112200	86470100	2990	2990	2990	2990	8
521	20240110	112100	86446180	2985	2985	2985	2985	100
522	20240110	112000	86147680	2990	2990	2990	2990	0
523	20240110	111900	86147680	2990	2990	2990	2990	0
524	20240110	111800	86147680	2990	2990	2990	2990	0
525	20240110	111700	86147680	2990	2990	2990	2990	0
526	20240110	111600	86147680	2990	2990	2990	2990	0
527	20240110	111500	86147680	2990	2990	2990	2990	0
528	20240110	111400	86147680	2990	2990	2990	2990	0
529	20240110	111300	86147680	2990	2990	2990	2990	0
530	20240110	111200	86147680	2990	2990	2990	2990	1
531	20240110	111100	86144690	2985	2985	2985	2985	0
532	20240110	111000	86144690	2985	2985	2985	2985	0
533	20240110	110900	86144690	2985	2985	2985	2985	0
534	20240110	110800	86144690	2985	2985	2985	2985	0
535	20240110	110700	86144690	2985	2990	2990	2985	1000
536	20240110	110600	83157265	3000	3000	3000	3000	0
537	20240110	110500	83157265	3000	3000	3000	3000	1
538	20240110	110400	83154265	2990	2990	2990	2990	0
539	20240110	110300	83154265	2990	2990	2990	2990	0
540	20240110	110200	83154265	2990	2990	2990	2990	0
541	20240110	110100	83154265	2990	2990	2990	2990	0
542	20240110	110000	83154265	2990	2995	2995	2990	500
543	20240110	105900	81659145	2990	2990	2990	2990	0
544	20240110	105800	81659145	2990	2990	2990	2990	499
545	20240110	105700	80167135	2995	3000	3000	2995	89
546	20240110	105600	79900140	3010	3010	3010	3010	167
547	20240110	105500	79397470	3010	3010	3010	3010	0
548	20240110	105400	79397470	3010	3010	3010	3010	0
549	20240110	105300	79397470	3010	3010	3010	3010	425
550	20240110	105200	78118220	3025	3025	3025	3025	0
551	20240110	105100	78118220	3025	3025	3025	3025	0
552	20240110	105000	78118220	3025	3025	3025	3025	0
553	20240110	104900	78118220	3025	3025	3025	3025	0
554	20240110	104800	78118220	3025	3025	3025	3025	0
555	20240110	104700	78118220	3025	3025	3025	3025	0
556	20240110	104600	78118220	3025	3025	3025	3025	0
557	20240110	104500	78118220	3025	3025	3025	3025	1
558	20240110	104400	78115195	3010	3005	3010	3005	575
559	20240110	104300	76384450	3000	3000	3000	3000	0
560	20240110	104200	76384450	3000	3000	3000	3000	0
561	20240110	104100	76384450	3000	3000	3000	3000	0
562	20240110	104000	76384450	3000	3000	3000	3000	0
563	20240110	103900	76384450	3000	3000	3000	3000	100
564	20240110	103800	76084450	2995	2995	2995	2995	175
565	20240110	103700	75560325	2995	2995	2995	2995	4
566	20240110	103600	75548345	2995	2995	2995	2995	101
567	20240110	103500	75245850	2995	2995	2995	2995	20
568	20240110	103400	75185950	2995	2995	2995	2995	100
569	20240110	103300	74886450	2995	2995	2995	2995	130
570	20240110	103200	74497100	2995	2995	2995	2995	0
571	20240110	103100	74497100	2995	2995	2995	2995	0
572	20240110	103000	74497100	2995	2995	2995	2995	170
573	20240110	102900	73987950	2995	2995	2995	2995	500
574	20240110	102800	72490450	3010	3010	3010	3010	0
575	20240110	102700	72490450	3010	3010	3010	3010	0
576	20240110	102600	72490450	3010	3010	3010	3010	0
577	20240110	102500	72490450	3010	3010	3010	3010	0
578	20240110	102400	72490450	3010	3010	3010	3010	4
579	20240110	102300	72478410	3005	3005	3005	3005	1
580	20240110	102200	72475405	2995	3000	3000	2995	100
581	20240110	102100	72175855	2995	2995	2995	2995	0
582	20240110	102000	72175855	2995	2995	2995	2995	0
583	20240110	101900	72175855	2995	2995	2995	2995	0
584	20240110	101800	72175855	2995	2995	2995	2995	0
585	20240110	101700	72175855	2995	2995	2995	2995	0
586	20240110	101600	72175855	2995	2995	2995	2995	200
587	20240110	101500	71576855	2995	2995	2995	2995	400
588	20240110	101400	70378855	2995	2995	2995	2995	100
589	20240110	101300	70079355	2995	2995	2995	2995	100
590	20240110	101200	69779855	2995	2995	2995	2995	1150
591	20240110	101100	66335605	2995	2995	2995	2995	200
592	20240110	101000	65736605	2995	2995	2995	2995	79
593	20240110	100900	65500000	2995	2995	2995	2995	210
594	20240110	100800	64871050	2995	2995	2995	2995	1
595	20240110	100700	64868055	3010	3000	3010	3000	500
596	20240110	100600	63366110	3000	3000	3000	3000	0
597	20240110	100500	63366110	3000	2995	3000	2995	101
598	20240110	100400	63063610	2995	2995	2995	2995	0
599	20240110	100300	63063610	2995	2995	2995	2995	400
600	20240110	100200	61865610	2990	2990	2990	2990	6
601	20240110	100100	61847670	2995	3000	3000	2995	471
602	20240110	100000	60436925	3000	3000	3000	3000	3
603	20240110	095900	60427925	3000	3000	3000	3000	0
604	20240110	095800	60427925	3000	3000	3000	3000	629
605	20240110	095700	58540925	3005	3005	3005	3005	15
606	20240110	095600	58495850	3005	3005	3005	3005	129
607	20240110	095500	58108205	3005	3010	3010	3005	187
608	20240110	095400	57545605	3015	3015	3015	3015	0
609	20240110	095300	57545605	3015	3015	3015	3015	0
610	20240110	095200	57545605	3015	3030	3030	3015	573
611	20240110	095100	55813510	3030	3030	3030	3030	0
612	20240110	095000	55813510	3030	3030	3030	3030	0
613	20240110	094900	55813510	3030	3030	3030	3030	10
614	20240110	094800	55783210	3035	3035	3035	3035	0
615	20240110	094700	55783210	3035	3035	3035	3035	0
616	20240110	094600	55783210	3035	3035	3035	3035	0
617	20240110	094500	55783210	3035	3035	3035	3035	0
618	20240110	094400	55783210	3035	3010	3035	3010	627
619	20240110	094300	53880340	3035	3035	3035	3035	0
620	20240110	094200	53880340	3035	3035	3035	3035	0
621	20240110	094100	53880340	3035	3035	3035	3035	21
622	20240110	094000	53816605	3035	3035	3035	3035	7
623	20240110	093900	53795360	3035	3035	3035	3035	0
624	20240110	093800	53795360	3035	3035	3035	3035	11
625	20240110	093700	53761975	3035	3020	3035	3020	2
626	20240110	093600	53755920	3020	3020	3020	3020	257
627	20240110	093500	52979780	3020	3025	3030	3020	252
628	20240110	093400	52218725	3020	3020	3020	3020	12
629	20240110	093300	52182485	3020	3020	3020	3020	89
630	20240110	093200	51913705	3020	3020	3020	3020	0
631	20240110	093100	51913705	3020	3020	3020	3020	12
632	20240110	093000	51877465	3020	3020	3020	3020	1
633	20240110	092900	51874445	3010	3010	3010	3010	0
634	20240110	092800	51874445	3010	3010	3010	3010	0
635	20240110	092700	51874445	3010	3010	3010	3010	6
636	20240110	092600	51856385	3005	3005	3005	3005	120
637	20240110	092500	51495785	3005	3005	3005	3005	260
638	20240110	092400	50714485	3010	3010	3010	3010	0
639	20240110	092300	50714485	3010	3010	3010	3010	706
640	20240110	092200	48589425	3020	3020	3020	3020	0
641	20240110	092100	48589425	3020	3020	3020	3020	1
642	20240110	092000	48586405	3020	3020	3020	3020	101
643	20240110	091900	48281385	3020	3020	3020	3020	218
644	20240110	091800	47623025	3020	3010	3020	3010	340
645	20240110	091700	46599175	3005	3005	3005	3005	0
646	20240110	091600	46599175	3005	3010	3010	3005	31
647	20240110	091500	46505970	3005	3000	3005	3000	577
648	20240110	091400	44773230	2995	2995	2995	2995	22
649	20240110	091300	44707340	2995	2995	2995	2995	200
650	20240110	091200	44108340	2990	2990	2990	2990	14
651	20240110	091100	44066480	3005	3010	3010	2990	1802
652	20240110	091000	38659615	3010	3015	3015	3010	600
653	20240110	090900	36851690	3015	3015	3015	3015	215
654	20240110	090800	36203465	3020	3025	3025	3020	70
655	20240110	090700	35991720	3025	3025	3025	3025	404
656	20240110	090600	34769620	3025	3045	3045	3025	3
657	20240110	090500	34760505	3045	3030	3045	3030	355
658	20240110	090400	33683820	3030	3030	3030	3030	1174
659	20240110	090300	30126600	3030	3055	3055	3030	5330
660	20240110	090200	13873525	3055	3065	3100	3050	1543
661	20240110	090100	9132965	3065	3065	3065	3065	101
662	20240110	090000	8823400	3050	3055	3065	3050	2887