KissMeData/089150/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200000	168999425	2945	2945	2945	2945	3433
3	20240112	195900	168999425	2945	2945	2945	2945	0
4	20240112	195800	168999425	2945	2945	2945	2945	0
5	20240112	195700	168999425	2945	2945	2945	2945	0
6	20240112	195600	168999425	2945	2945	2945	2945	0
7	20240112	195500	168999425	2945	2945	2945	2945	0
8	20240112	195400	168999425	2945	2945	2945	2945	0
9	20240112	195300	168999425	2945	2945	2945	2945	0
10	20240112	195200	168999425	2945	2945	2945	2945	0
11	20240112	195100	168999425	2945	2945	2945	2945	0
12	20240112	195000	168999425	2945	2945	2945	2945	0
13	20240112	194900	168999425	2945	2945	2945	2945	0
14	20240112	194800	168999425	2945	2945	2945	2945	0
15	20240112	194700	168999425	2945	2945	2945	2945	0
16	20240112	194600	168999425	2945	2945	2945	2945	0
17	20240112	194500	168999425	2945	2945	2945	2945	0
18	20240112	194400	168999425	2945	2945	2945	2945	0
19	20240112	194300	168999425	2945	2945	2945	2945	0
20	20240112	194200	168999425	2945	2945	2945	2945	0
21	20240112	194100	168999425	2945	2945	2945	2945	0
22	20240112	194000	168999425	2945	2945	2945	2945	0
23	20240112	193900	168999425	2945	2945	2945	2945	0
24	20240112	193800	168999425	2945	2945	2945	2945	0
25	20240112	193700	168999425	2945	2945	2945	2945	0
26	20240112	193600	168999425	2945	2945	2945	2945	0
27	20240112	193500	168999425	2945	2945	2945	2945	0
28	20240112	193400	168999425	2945	2945	2945	2945	0
29	20240112	193300	168999425	2945	2945	2945	2945	0
30	20240112	193200	168999425	2945	2945	2945	2945	0
31	20240112	193100	168999425	2945	2945	2945	2945	0
32	20240112	193000	168999425	2945	2945	2945	2945	3433
33	20240112	192900	168999425	2945	2945	2945	2945	0
34	20240112	192800	168999425	2945	2945	2945	2945	0
35	20240112	192700	168999425	2945	2945	2945	2945	0
36	20240112	192600	168999425	2945	2945	2945	2945	0
37	20240112	192500	168999425	2945	2945	2945	2945	0
38	20240112	192400	168999425	2945	2945	2945	2945	0
39	20240112	192300	168999425	2945	2945	2945	2945	0
40	20240112	192200	168999425	2945	2945	2945	2945	0
41	20240112	192100	168999425	2945	2945	2945	2945	0
42	20240112	192000	168999425	2945	2945	2945	2945	0
43	20240112	191900	168999425	2945	2945	2945	2945	0
44	20240112	191800	168999425	2945	2945	2945	2945	0
45	20240112	191700	168999425	2945	2945	2945	2945	0
46	20240112	191600	168999425	2945	2945	2945	2945	0
47	20240112	191500	168999425	2945	2945	2945	2945	0
48	20240112	191400	168999425	2945	2945	2945	2945	0
49	20240112	191300	168999425	2945	2945	2945	2945	0
50	20240112	191200	168999425	2945	2945	2945	2945	0
51	20240112	191100	168999425	2945	2945	2945	2945	0
52	20240112	191000	168999425	2945	2945	2945	2945	0
53	20240112	190900	168999425	2945	2945	2945	2945	0
54	20240112	190800	168999425	2945	2945	2945	2945	0
55	20240112	190700	168999425	2945	2945	2945	2945	0
56	20240112	190600	168999425	2945	2945	2945	2945	0
57	20240112	190500	168999425	2945	2945	2945	2945	0
58	20240112	190400	168999425	2945	2945	2945	2945	0
59	20240112	190300	168999425	2945	2945	2945	2945	0
60	20240112	190200	168999425	2945	2945	2945	2945	0
61	20240112	190100	168999425	2945	2945	2945	2945	0
62	20240112	190000	168999425	2945	2945	2945	2945	3433
63	20240112	185900	168999425	2945	2945	2945	2945	0
64	20240112	185800	168999425	2945	2945	2945	2945	0
65	20240112	185700	168999425	2945	2945	2945	2945	0
66	20240112	185600	168999425	2945	2945	2945	2945	0
67	20240112	185500	168999425	2945	2945	2945	2945	0
68	20240112	185400	168999425	2945	2945	2945	2945	0
69	20240112	185300	168999425	2945	2945	2945	2945	0
70	20240112	185200	168999425	2945	2945	2945	2945	0
71	20240112	185100	168999425	2945	2945	2945	2945	0
72	20240112	185000	168999425	2945	2945	2945	2945	0
73	20240112	184900	168999425	2945	2945	2945	2945	0
74	20240112	184800	168999425	2945	2945	2945	2945	0
75	20240112	184700	168999425	2945	2945	2945	2945	0
76	20240112	184600	168999425	2945	2945	2945	2945	0
77	20240112	184500	168999425	2945	2945	2945	2945	0
78	20240112	184400	168999425	2945	2945	2945	2945	0
79	20240112	184300	168999425	2945	2945	2945	2945	0
80	20240112	184200	168999425	2945	2945	2945	2945	0
81	20240112	184100	168999425	2945	2945	2945	2945	0
82	20240112	184000	168999425	2945	2945	2945	2945	0
83	20240112	183900	168999425	2945	2945	2945	2945	0
84	20240112	183800	168999425	2945	2945	2945	2945	0
85	20240112	183700	168999425	2945	2945	2945	2945	0
86	20240112	183600	168999425	2945	2945	2945	2945	0
87	20240112	183500	168999425	2945	2945	2945	2945	0
88	20240112	183400	168999425	2945	2945	2945	2945	0
89	20240112	183300	168999425	2945	2945	2945	2945	0
90	20240112	183200	168999425	2945	2945	2945	2945	0
91	20240112	183100	168999425	2945	2945	2945	2945	0
92	20240112	183000	168999425	2945	2945	2945	2945	3433
93	20240112	182900	168999425	2945	2945	2945	2945	0
94	20240112	182800	168999425	2945	2945	2945	2945	0
95	20240112	182700	168999425	2945	2945	2945	2945	0
96	20240112	182600	168999425	2945	2945	2945	2945	0
97	20240112	182500	168999425	2945	2945	2945	2945	0
98	20240112	182400	168999425	2945	2945	2945	2945	0
99	20240112	182300	168999425	2945	2945	2945	2945	0
100	20240112	182200	168999425	2945	2945	2945	2945	0
101	20240112	182100	168999425	2945	2945	2945	2945	0
102	20240112	182000	168999425	2945	2945	2945	2945	0
103	20240112	181900	168999425	2945	2945	2945	2945	0
104	20240112	181800	168999425	2945	2945	2945	2945	0
105	20240112	181700	168999425	2945	2945	2945	2945	0
106	20240112	181600	168999425	2945	2945	2945	2945	0
107	20240112	181500	168999425	2945	2945	2945	2945	0
108	20240112	181400	168999425	2945	2945	2945	2945	0
109	20240112	181300	168999425	2945	2945	2945	2945	0
110	20240112	181200	168999425	2945	2945	2945	2945	0
111	20240112	181100	168999425	2945	2945	2945	2945	0
112	20240112	181000	168999425	2945	2945	2945	2945	0
113	20240112	180900	168999425	2945	2945	2945	2945	0
114	20240112	180800	168999425	2945	2945	2945	2945	0
115	20240112	180700	168999425	2945	2945	2945	2945	0
116	20240112	180600	168999425	2945	2945	2945	2945	0
117	20240112	180500	168999425	2945	2945	2945	2945	0
118	20240112	180400	168999425	2945	2945	2945	2945	0
119	20240112	180300	168999425	2945	2945	2945	2945	0
120	20240112	180200	168999425	2945	2945	2945	2945	0
121	20240112	180100	168999425	2945	2945	2945	2945	0
122	20240112	180000	168999425	2945	2945	2945	2945	3433
123	20240112	175900	168999425	2945	2945	2945	2945	0
124	20240112	175800	168999425	2945	2945	2945	2945	0
125	20240112	175700	168999425	2945	2945	2945	2945	0
126	20240112	175600	168999425	2945	2945	2945	2945	0
127	20240112	175500	168999425	2945	2945	2945	2945	0
128	20240112	175400	168999425	2945	2945	2945	2945	0
129	20240112	175300	168999425	2945	2945	2945	2945	0
130	20240112	175200	168999425	2945	2945	2945	2945	0
131	20240112	175100	168999425	2945	2945	2945	2945	0
132	20240112	175000	168999425	2945	2945	2945	2945	0
133	20240112	174900	168999425	2945	2945	2945	2945	0
134	20240112	174800	168999425	2945	2945	2945	2945	0
135	20240112	174700	168999425	2945	2945	2945	2945	0
136	20240112	174600	168999425	2945	2945	2945	2945	0
137	20240112	174500	168999425	2945	2945	2945	2945	0
138	20240112	174400	168999425	2945	2945	2945	2945	0
139	20240112	174300	168999425	2945	2945	2945	2945	0
140	20240112	174200	168999425	2945	2945	2945	2945	0
141	20240112	174100	168999425	2945	2945	2945	2945	0
142	20240112	174000	168999425	2945	2945	2945	2945	0
143	20240112	173900	168999425	2945	2945	2945	2945	0
144	20240112	173800	168999425	2945	2945	2945	2945	0
145	20240112	173700	168999425	2945	2945	2945	2945	0
146	20240112	173600	168999425	2945	2945	2945	2945	0
147	20240112	173500	168999425	2945	2945	2945	2945	0
148	20240112	173400	168999425	2945	2945	2945	2945	0
149	20240112	173300	168999425	2945	2945	2945	2945	0
150	20240112	173200	168999425	2945	2945	2945	2945	0
151	20240112	173100	168999425	2945	2945	2945	2945	0
152	20240112	173000	168999425	2945	2945	2945	2945	3433
153	20240112	172900	168999425	2945	2945	2945	2945	0
154	20240112	172800	168999425	2945	2945	2945	2945	0
155	20240112	172700	168999425	2945	2945	2945	2945	0
156	20240112	172600	168999425	2945	2945	2945	2945	0
157	20240112	172500	168999425	2945	2945	2945	2945	0
158	20240112	172400	168999425	2945	2945	2945	2945	0
159	20240112	172300	168999425	2945	2945	2945	2945	0
160	20240112	172200	168999425	2945	2945	2945	2945	0
161	20240112	172100	168999425	2945	2945	2945	2945	0
162	20240112	172000	168999425	2945	2945	2945	2945	0
163	20240112	171900	168999425	2945	2945	2945	2945	0
164	20240112	171800	168999425	2945	2945	2945	2945	0
165	20240112	171700	168999425	2945	2945	2945	2945	0
166	20240112	171600	168999425	2945	2945	2945	2945	0
167	20240112	171500	168999425	2945	2945	2945	2945	0
168	20240112	171400	168999425	2945	2945	2945	2945	0
169	20240112	171300	168999425	2945	2945	2945	2945	0
170	20240112	171200	168999425	2945	2945	2945	2945	0
171	20240112	171100	168999425	2945	2945	2945	2945	0
172	20240112	171000	168999425	2945	2945	2945	2945	0
173	20240112	170900	168999425	2945	2945	2945	2945	0
174	20240112	170800	168999425	2945	2945	2945	2945	0
175	20240112	170700	168999425	2945	2945	2945	2945	0
176	20240112	170600	168999425	2945	2945	2945	2945	0
177	20240112	170500	168999425	2945	2945	2945	2945	0
178	20240112	170400	168999425	2945	2945	2945	2945	0
179	20240112	170300	168999425	2945	2945	2945	2945	0
180	20240112	170200	168999425	2945	2945	2945	2945	0
181	20240112	170100	168999425	2945	2945	2945	2945	0
182	20240112	170000	168999425	2945	2945	2945	2945	3433
183	20240112	165900	168999425	2945	2945	2945	2945	0
184	20240112	165800	168999425	2945	2945	2945	2945	0
185	20240112	165700	168999425	2945	2945	2945	2945	0
186	20240112	165600	168999425	2945	2945	2945	2945	0
187	20240112	165500	168999425	2945	2945	2945	2945	0
188	20240112	165400	168999425	2945	2945	2945	2945	0
189	20240112	165300	168999425	2945	2945	2945	2945	0
190	20240112	165200	168999425	2945	2945	2945	2945	0
191	20240112	165100	168999425	2945	2945	2945	2945	0
192	20240112	165000	168999425	2945	2945	2945	2945	0
193	20240112	164900	168999425	2945	2945	2945	2945	0
194	20240112	164800	168999425	2945	2945	2945	2945	0
195	20240112	164700	168999425	2945	2945	2945	2945	0
196	20240112	164600	168999425	2945	2945	2945	2945	0
197	20240112	164500	168999425	2945	2945	2945	2945	0
198	20240112	164400	168999425	2945	2945	2945	2945	0
199	20240112	164300	168999425	2945	2945	2945	2945	0
200	20240112	164200	168999425	2945	2945	2945	2945	0
201	20240112	164100	168999425	2945	2945	2945	2945	0
202	20240112	164000	168999425	2945	2945	2945	2945	0
203	20240112	163900	168999425	2945	2945	2945	2945	0
204	20240112	163800	168999425	2945	2945	2945	2945	0
205	20240112	163700	168999425	2945	2945	2945	2945	0
206	20240112	163600	168999425	2945	2945	2945	2945	0
207	20240112	163500	168999425	2945	2945	2945	2945	0
208	20240112	163400	168999425	2945	2945	2945	2945	0
209	20240112	163300	168999425	2945	2945	2945	2945	0
210	20240112	163200	168999425	2945	2945	2945	2945	0
211	20240112	163100	168999425	2945	2945	2945	2945	0
212	20240112	163000	168999425	2945	2945	2945	2945	3433
213	20240112	162900	168999425	2945	2945	2945	2945	0
214	20240112	162800	168999425	2945	2945	2945	2945	0
215	20240112	162700	168999425	2945	2945	2945	2945	0
216	20240112	162600	168999425	2945	2945	2945	2945	0
217	20240112	162500	168999425	2945	2945	2945	2945	0
218	20240112	162400	168999425	2945	2945	2945	2945	0
219	20240112	162300	168999425	2945	2945	2945	2945	0
220	20240112	162200	168999425	2945	2945	2945	2945	0
221	20240112	162100	168999425	2945	2945	2945	2945	0
222	20240112	162000	168999425	2945	2945	2945	2945	0
223	20240112	161900	168999425	2945	2945	2945	2945	0
224	20240112	161800	168999425	2945	2945	2945	2945	0
225	20240112	161700	168999425	2945	2945	2945	2945	0
226	20240112	161600	168999425	2945	2945	2945	2945	0
227	20240112	161500	168999425	2945	2945	2945	2945	0
228	20240112	161400	168999425	2945	2945	2945	2945	0
229	20240112	161300	168999425	2945	2945	2945	2945	0
230	20240112	161200	168999425	2945	2945	2945	2945	0
231	20240112	161100	168999425	2945	2945	2945	2945	0
232	20240112	161000	168999425	2945	2945	2945	2945	0
233	20240112	160900	168999425	2945	2945	2945	2945	0
234	20240112	160800	168999425	2945	2945	2945	2945	0
235	20240112	160700	168999425	2945	2945	2945	2945	0
236	20240112	160600	168999425	2945	2945	2945	2945	0
237	20240112	160500	168999425	2945	2945	2945	2945	0
238	20240112	160400	168999425	2945	2945	2945	2945	0
239	20240112	160300	168999425	2945	2945	2945	2945	0
240	20240112	160200	168999425	2945	2945	2945	2945	0
241	20240112	160100	168999425	2945	2945	2945	2945	0
242	20240112	160000	168999425	2945	2945	2945	2945	3433
243	20240112	155900	168999425	2945	2945	2945	2945	0
244	20240112	155800	168999425	2945	2945	2945	2945	0
245	20240112	155700	168999425	2945	2945	2945	2945	0
246	20240112	155600	168999425	2945	2945	2945	2945	0
247	20240112	155500	168999425	2945	2945	2945	2945	0
248	20240112	155400	168999425	2945	2945	2945	2945	0
249	20240112	155300	168999425	2945	2945	2945	2945	0
250	20240112	155200	168999425	2945	2945	2945	2945	0
251	20240112	155100	168999425	2945	2945	2945	2945	0
252	20240112	155000	168999425	2945	2945	2945	2945	0
253	20240112	154900	168999425	2945	2945	2945	2945	0
254	20240112	154800	168999425	2945	2945	2945	2945	0
255	20240112	154700	168999425	2945	2945	2945	2945	0
256	20240112	154600	168999425	2945	2945	2945	2945	0
257	20240112	154500	168999425	2945	2945	2945	2945	0
258	20240112	154400	168999425	2945	2945	2945	2945	0
259	20240112	154300	168999425	2945	2945	2945	2945	0
260	20240112	154200	168999425	2945	2945	2945	2945	0
261	20240112	154100	168999425	2945	2945	2945	2945	0
262	20240112	154000	168999425	2945	2945	2945	2945	0
263	20240112	153900	168999425	2945	2945	2945	2945	0
264	20240112	153800	168999425	2945	2945	2945	2945	0
265	20240112	153700	168999425	2945	2945	2945	2945	0
266	20240112	153600	168999425	2945	2945	2945	2945	0
267	20240112	153500	168999425	2945	2945	2945	2945	0
268	20240112	153400	168999425	2945	2945	2945	2945	0
269	20240112	153300	168999425	2945	2945	2945	2945	0
270	20240112	153200	168999425	2945	2945	2945	2945	0
271	20240112	153100	168999425	2945	2945	2945	2945	0
272	20240112	153000	168999425	2945	2945	2945	2945	6866
273	20240112	152900	158889240	2945	2945	2945	2945	0
274	20240112	152800	158889240	2945	2945	2945	2945	0
275	20240112	152700	158889240	2945	2945	2945	2945	0
276	20240112	152600	158889240	2945	2945	2945	2945	0
277	20240112	152500	158889240	2945	2945	2945	2945	0
278	20240112	152400	158889240	2945	2945	2945	2945	0
279	20240112	152300	158889240	2945	2945	2945	2945	0
280	20240112	152200	158889240	2945	2945	2945	2945	0
281	20240112	152100	158889240	2945	2945	2945	2945	0
282	20240112	152000	158889240	2945	2945	2945	2945	0
283	20240112	151900	158889240	2945	2945	2945	2945	0
284	20240112	151800	158889240	2945	2945	2945	2945	3
285	20240112	151700	158880405	2945	2945	2945	2945	600
286	20240112	151600	157113405	2950	2950	2950	2950	0
287	20240112	151500	157113405	2950	2950	2950	2950	348
288	20240112	151400	156086805	2950	2955	2955	2950	510
289	20240112	151300	154579805	2955	2955	2955	2955	0
290	20240112	151200	154579805	2955	2955	2955	2955	1
291	20240112	151100	154576850	2960	2965	2965	2960	2
292	20240112	151000	154570925	2955	2955	2955	2955	1
293	20240112	150900	154567970	2955	2955	2955	2955	0
294	20240112	150800	154567970	2955	2955	2955	2955	9
295	20240112	150700	154541375	2960	2960	2960	2960	0
296	20240112	150600	154541375	2960	2960	2960	2960	0
297	20240112	150500	154541375	2960	2960	2960	2960	0
298	20240112	150400	154541375	2960	2960	2960	2960	112
299	20240112	150300	154209855	2960	2960	2960	2960	0
300	20240112	150200	154209855	2960	2960	2960	2960	901
301	20240112	150100	151542895	2950	2950	2950	2950	0
302	20240112	150000	151542895	2950	2950	2950	2950	5
303	20240112	145900	151528145	2950	2950	2950	2950	0
304	20240112	145800	151528145	2950	2950	2950	2950	29
305	20240112	145700	151442595	2950	2950	2950	2950	0
306	20240112	145600	151442595	2950	2950	2950	2950	0
307	20240112	145500	151442595	2950	2950	2950	2950	0
308	20240112	145400	151442595	2950	2950	2950	2950	0
309	20240112	145300	151442595	2950	2950	2950	2950	5
310	20240112	145200	151427845	2950	2950	2950	2950	2
311	20240112	145100	151421945	2950	2950	2950	2950	0
312	20240112	145000	151421945	2950	2950	2950	2950	0
313	20240112	144900	151421945	2950	2950	2950	2950	1
314	20240112	144800	151418995	2945	2950	2950	2945	208
315	20240112	144700	150806395	2950	2950	2950	2950	30
316	20240112	144600	150717895	2950	2950	2950	2950	1
317	20240112	144500	150714945	2945	2945	2945	2945	0
318	20240112	144400	150714945	2945	2945	2945	2945	0
319	20240112	144300	150714945	2945	2945	2945	2945	0
320	20240112	144200	150714945	2945	2945	2945	2945	0
321	20240112	144100	150714945	2945	2945	2945	2945	60
322	20240112	144000	150538245	2950	2950	2950	2950	347
323	20240112	143900	149514595	2955	2955	2955	2955	0
324	20240112	143800	149514595	2955	2955	2955	2955	8
325	20240112	143700	149490955	2955	2955	2955	2955	2
326	20240112	143600	149485045	2955	2955	2955	2955	1
327	20240112	143500	149482090	2955	2955	2955	2955	0
328	20240112	143400	149482090	2955	2955	2955	2955	100
329	20240112	143300	149186590	2955	2955	2955	2955	1
330	20240112	143200	149183635	2955	2955	2955	2955	0
331	20240112	143100	149183635	2955	2955	2955	2955	0
332	20240112	143000	149183635	2955	2955	2955	2955	0
333	20240112	142900	149183635	2955	2955	2955	2955	0
334	20240112	142800	149183635	2955	2955	2955	2955	1
335	20240112	142700	149180680	2955	2955	2955	2955	1
336	20240112	142600	149177725	2940	2940	2940	2940	0
337	20240112	142500	149177725	2940	2940	2940	2940	0
338	20240112	142400	149177725	2940	2955	2955	2940	3084
339	20240112	142300	140103665	2955	2955	2955	2955	0
340	20240112	142200	140103665	2955	2955	2955	2955	0
341	20240112	142100	140103665	2955	2955	2955	2955	0
342	20240112	142000	140103665	2955	2955	2955	2955	1
343	20240112	141900	140100710	2955	2955	2955	2955	10
344	20240112	141800	140071160	2950	2950	2950	2950	9
345	20240112	141700	140044610	2940	2935	2940	2935	491
346	20240112	141600	138602425	2935	2935	2935	2930	2257
347	20240112	141500	131987330	2935	2935	2935	2935	20
348	20240112	141400	131928630	2935	2940	2940	2935	145
349	20240112	141300	131502655	2940	2940	2940	2940	0
350	20240112	141200	131502655	2940	2950	2950	2940	163
351	20240112	141100	131023285	2950	2950	2950	2950	0
352	20240112	141000	131023285	2950	2950	2950	2950	2
353	20240112	140900	131017385	2950	2940	2950	2935	968
354	20240112	140800	128173820	2945	2945	2945	2945	1
355	20240112	140700	128170875	2950	2940	2950	2940	241
356	20240112	140600	127462275	2940	2940	2940	2940	0
357	20240112	140500	127462275	2940	2940	2940	2940	22
358	20240112	140400	127397595	2955	2955	2955	2955	0
359	20240112	140300	127397595	2955	2955	2955	2955	0
360	20240112	140200	127397595	2955	2955	2955	2955	0
361	20240112	140100	127397595	2955	2955	2955	2955	0
362	20240112	140000	127397595	2955	2955	2955	2955	0
363	20240112	135900	127397595	2955	2955	2955	2955	3
364	20240112	135800	127388730	2955	2955	2955	2935	8017
365	20240112	135700	103774620	2960	2960	2960	2960	5
366	20240112	135600	103759820	2955	2960	2960	2955	72
367	20240112	135500	103547045	2960	2960	2960	2960	0
368	20240112	135400	103547045	2960	2960	2960	2960	0
369	20240112	135300	103547045	2960	2960	2960	2960	6
370	20240112	135200	103529285	2960	2960	2960	2960	0
371	20240112	135100	103529285	2960	2960	2960	2960	0
372	20240112	135000	103529285	2960	2960	2960	2960	1
373	20240112	134900	103526325	2960	2960	2960	2960	1
374	20240112	134800	103523365	2960	2960	2960	2960	1
375	20240112	134700	103520405	2960	2960	2960	2960	1
376	20240112	134600	103517445	2960	2960	2960	2960	0
377	20240112	134500	103517445	2960	2960	2960	2960	1
378	20240112	134400	103514485	2960	2960	2960	2960	5
379	20240112	134300	103499685	2960	2960	2960	2960	9
380	20240112	134200	103473045	2960	2955	2960	2955	31
381	20240112	134100	103381435	2960	2960	2960	2960	3733
382	20240112	134000	92331755	2965	2965	2965	2965	0
383	20240112	133900	92331755	2965	2965	2965	2965	0
384	20240112	133800	92331755	2965	2965	2965	2965	0
385	20240112	133700	92331755	2965	2965	2965	2965	1
386	20240112	133600	92328790	2965	2965	2965	2965	0
387	20240112	133500	92328790	2965	2965	2965	2965	2792
388	20240112	133400	84050510	2970	2970	2970	2970	0
389	20240112	133300	84050510	2970	2970	2970	2970	0
390	20240112	133200	84050510	2970	2970	2970	2970	0
391	20240112	133100	84050510	2970	2970	2970	2970	0
392	20240112	133000	84050510	2970	2970	2970	2970	0
393	20240112	132900	84050510	2970	2970	2970	2970	0
394	20240112	132800	84050510	2970	2970	2970	2970	500
395	20240112	132700	82565510	2965	2965	2965	2965	30
396	20240112	132600	82476560	2965	2970	2970	2965	12
397	20240112	132500	82440975	2970	2970	2970	2970	3
398	20240112	132400	82432065	2970	2970	2970	2970	0
399	20240112	132300	82432065	2970	2970	2970	2970	2
400	20240112	132200	82426125	2965	2970	2970	2965	523
401	20240112	132100	80875280	2970	2965	2970	2965	220
402	20240112	132000	80222880	2970	2970	2970	2970	2
403	20240112	131900	80216940	2970	2970	2970	2970	1829
404	20240112	131800	74784810	2970	2970	2970	2970	0
405	20240112	131700	74784810	2970	2970	2970	2970	0
406	20240112	131600	74784810	2970	2970	2970	2970	0
407	20240112	131500	74784810	2970	2970	2970	2970	0
408	20240112	131400	74784810	2970	2970	2970	2970	0
409	20240112	131300	74784810	2970	2970	2970	2970	0
410	20240112	131200	74784810	2970	2970	2970	2970	0
411	20240112	131100	74784810	2970	2975	2975	2970	283
412	20240112	131000	73944230	2975	2975	2975	2975	0
413	20240112	130900	73944230	2975	2975	2975	2975	0
414	20240112	130800	73944230	2975	2975	2975	2975	150
415	20240112	130700	73497980	2975	2975	2975	2975	0
416	20240112	130600	73497980	2975	2975	2975	2975	0
417	20240112	130500	73497980	2975	2975	2975	2975	50
418	20240112	130400	73349230	2975	2975	2975	2975	0
419	20240112	130300	73349230	2975	2975	2975	2975	0
420	20240112	130200	73349230	2975	2985	2985	2975	1200
421	20240112	130100	69776395	2985	2985	2985	2985	0
422	20240112	130000	69776395	2985	2985	2985	2985	0
423	20240112	125900	69776395	2985	2985	2985	2985	0
424	20240112	125800	69776395	2985	2985	2985	2985	0
425	20240112	125700	69776395	2985	2985	2985	2985	0
426	20240112	125600	69776395	2985	2985	2985	2985	400
427	20240112	125500	68582395	2980	2980	2980	2980	0
428	20240112	125400	68582395	2980	2980	2980	2980	0
429	20240112	125300	68582395	2980	2980	2980	2980	0
430	20240112	125200	68582395	2980	2980	2980	2980	0
431	20240112	125100	68582395	2980	2980	2980	2980	0
432	20240112	125000	68582395	2980	2980	2980	2980	0
433	20240112	124900	68582395	2980	2980	2980	2980	0
434	20240112	124800	68582395	2980	2980	2980	2980	0
435	20240112	124700	68582395	2980	2980	2980	2980	36
436	20240112	124600	68475115	2975	2975	2975	2975	0
437	20240112	124500	68475115	2975	2975	2975	2975	0
438	20240112	124400	68475115	2975	2975	2975	2975	0
439	20240112	124300	68475115	2975	2975	2975	2975	0
440	20240112	124200	68475115	2975	2975	2975	2975	0
441	20240112	124100	68475115	2975	2975	2975	2975	0
442	20240112	124000	68475115	2975	2975	2975	2975	0
443	20240112	123900	68475115	2975	2975	2975	2975	0
444	20240112	123800	68475115	2975	2975	2975	2975	0
445	20240112	123700	68475115	2975	2975	2975	2975	0
446	20240112	123600	68475115	2975	2975	2975	2975	0
447	20240112	123500	68475115	2975	2975	2975	2975	0
448	20240112	123400	68475115	2975	2975	2975	2975	0
449	20240112	123300	68475115	2975	2975	2975	2975	0
450	20240112	123200	68475115	2975	2985	2985	2975	319
451	20240112	123100	67525660	2995	2995	2995	2995	0
452	20240112	123000	67525660	2995	2995	2995	2995	0
453	20240112	122900	67525660	2995	2995	2995	2995	0
454	20240112	122800	67525660	2995	2995	2995	2995	6
455	20240112	122700	67507690	2990	2990	2990	2990	0
456	20240112	122600	67507690	2990	2990	2990	2990	0
457	20240112	122500	67507690	2990	2990	2990	2990	0
458	20240112	122400	67507690	2990	2990	2990	2990	0
459	20240112	122300	67507690	2990	2990	2990	2990	1
460	20240112	122200	67504700	2995	2995	2995	2995	0
461	20240112	122100	67504700	2995	2995	2995	2995	2
462	20240112	122000	67498710	2980	2980	2980	2980	0
463	20240112	121900	67498710	2980	2980	2980	2980	0
464	20240112	121800	67498710	2980	2980	2980	2980	0
465	20240112	121700	67498710	2980	2980	2980	2980	0
466	20240112	121600	67498710	2980	2980	2980	2980	0
467	20240112	121500	67498710	2980	2980	2980	2980	0
468	20240112	121400	67498710	2980	2980	2980	2980	5
469	20240112	121300	67483810	2980	2980	2980	2980	0
470	20240112	121200	67483810	2980	2980	2980	2980	0
471	20240112	121100	67483810	2980	2980	2980	2980	135
472	20240112	121000	67081510	2980	2980	2980	2980	0
473	20240112	120900	67081510	2980	2980	2980	2980	0
474	20240112	120800	67081510	2980	2980	2980	2980	0
475	20240112	120700	67081510	2980	2980	2980	2980	0
476	20240112	120600	67081510	2980	2980	2980	2980	0
477	20240112	120500	67081510	2980	2980	2980	2980	0
478	20240112	120400	67081510	2980	2980	2980	2980	0
479	20240112	120300	67081510	2980	2980	2980	2980	0
480	20240112	120200	67081510	2980	2980	2980	2980	0
481	20240112	120100	67081510	2980	2980	2980	2980	0
482	20240112	120000	67081510	2980	2980	2980	2980	0
483	20240112	115900	67081510	2980	2985	2985	2980	100
484	20240112	115800	66783485	2980	2980	2980	2980	0
485	20240112	115700	66783485	2980	2980	2980	2980	117
486	20240112	115600	66434825	2980	2995	2995	2980	587
487	20240112	115500	64682540	2995	2995	2995	2995	1
488	20240112	115400	64679545	2995	2995	2995	2995	0
489	20240112	115300	64679545	2995	2995	2995	2995	0
490	20240112	115200	64679545	2995	2995	2995	2995	7
491	20240112	115100	64658580	2995	2995	2995	2995	0
492	20240112	115000	64658580	2995	2995	2995	2995	0
493	20240112	114900	64658580	2995	2995	2995	2995	0
494	20240112	114800	64658580	2995	2995	2995	2995	0
495	20240112	114700	64658580	2995	2995	2995	2995	2
496	20240112	114600	64652590	2995	2995	2995	2995	7
497	20240112	114500	64631625	2995	2995	2995	2995	0
498	20240112	114400	64631625	2995	2995	2995	2995	0
499	20240112	114300	64631625	2995	2995	2995	2995	0
500	20240112	114200	64631625	2995	2995	2995	2995	0
501	20240112	114100	64631625	2995	2995	2995	2995	0
502	20240112	114000	64631625	2995	2995	2995	2995	9
503	20240112	113900	64604670	2995	2995	2995	2995	1
504	20240112	113800	64601675	2995	2995	2995	2995	30
505	20240112	113700	64511825	2980	2980	2980	2980	0
506	20240112	113600	64511825	2980	2980	2980	2980	0
507	20240112	113500	64511825	2980	2980	2980	2980	5
508	20240112	113400	64496925	2975	2975	2975	2975	0
509	20240112	113300	64496925	2975	2975	2975	2975	0
510	20240112	113200	64496925	2975	2975	2975	2975	0
511	20240112	113100	64496925	2975	2975	2975	2975	40
512	20240112	113000	64377925	2975	2975	2975	2975	140
513	20240112	112900	63961425	2980	2985	2985	2980	41
514	20240112	112800	63839135	2980	2980	2980	2980	0
515	20240112	112700	63839135	2980	2980	2980	2980	0
516	20240112	112600	63839135	2980	2980	2980	2980	0
517	20240112	112500	63839135	2980	2980	2980	2980	0
518	20240112	112400	63839135	2980	2980	2980	2980	0
519	20240112	112300	63839135	2980	2980	2980	2980	0
520	20240112	112200	63839135	2980	2980	2980	2980	0
521	20240112	112100	63839135	2980	2980	2980	2980	0
522	20240112	112000	63839135	2980	2980	2980	2980	0
523	20240112	111900	63839135	2980	2980	2980	2980	0
524	20240112	111800	63839135	2980	2980	2980	2980	0
525	20240112	111700	63839135	2980	2980	2980	2980	0
526	20240112	111600	63839135	2980	2980	2980	2980	0
527	20240112	111500	63839135	2980	2980	2980	2980	0
528	20240112	111400	63839135	2980	2980	2980	2980	0
529	20240112	111300	63839135	2980	2980	2980	2980	0
530	20240112	111200	63839135	2980	2980	2980	2980	0
531	20240112	111100	63839135	2980	2980	2980	2980	0
532	20240112	111000	63839135	2980	2995	2995	2980	154
533	20240112	110900	63377920	3000	3000	3000	3000	0
534	20240112	110800	63377920	3000	3000	3000	3000	0
535	20240112	110700	63377920	3000	3000	3000	3000	0
536	20240112	110600	63377920	3000	3000	3000	3000	0
537	20240112	110500	63377920	3000	3000	3000	3000	0
538	20240112	110400	63377920	3000	3000	3000	3000	0
539	20240112	110300	63377920	3000	3000	3000	3000	0
540	20240112	110200	63377920	3000	3000	3000	3000	0
541	20240112	110100	63377920	3000	3000	3000	3000	0
542	20240112	110000	63377920	3000	3000	3000	3000	0
543	20240112	105900	63377920	3000	3000	3000	3000	0
544	20240112	105800	63377920	3000	3000	3000	3000	18
545	20240112	105700	63323920	2995	2995	2995	2995	348
546	20240112	105600	62281660	2980	2980	2980	2980	0
547	20240112	105500	62281660	2980	2980	2980	2980	1
548	20240112	105400	62278680	2975	2975	2975	2975	0
549	20240112	105300	62278680	2975	2975	2975	2975	0
550	20240112	105200	62278680	2975	2975	2975	2975	0
551	20240112	105100	62278680	2975	2975	2975	2975	0
552	20240112	105000	62278680	2975	2975	2975	2975	0
553	20240112	104900	62278680	2975	2975	2975	2975	0
554	20240112	104800	62278680	2975	2975	2975	2975	0
555	20240112	104700	62278680	2975	2975	2975	2975	0
556	20240112	104600	62278680	2975	2975	2975	2975	0
557	20240112	104500	62278680	2975	2975	2975	2975	0
558	20240112	104400	62278680	2975	2975	2975	2975	0
559	20240112	104300	62278680	2975	2975	2975	2975	0
560	20240112	104200	62278680	2975	2975	2975	2975	0
561	20240112	104100	62278680	2975	2975	2975	2975	0
562	20240112	104000	62278680	2975	2975	2975	2975	100
563	20240112	103900	61981180	2975	2995	2995	2975	2078
564	20240112	103800	55787885	3000	3000	3000	3000	0
565	20240112	103700	55787885	3000	3000	3000	3000	0
566	20240112	103600	55787885	3000	3000	3000	3000	0
567	20240112	103500	55787885	3000	3000	3000	3000	101
568	20240112	103400	55484885	3000	2995	3000	2995	13
569	20240112	103300	55445890	2990	2990	2990	2990	0
570	20240112	103200	55445890	2990	2990	2990	2990	0
571	20240112	103100	55445890	2990	2990	2990	2990	3
572	20240112	103000	55436920	2985	2985	2985	2985	1
573	20240112	102900	55433935	2990	2990	2990	2990	20
574	20240112	102800	55374135	2980	2980	2980	2980	0
575	20240112	102700	55374135	2980	2980	2980	2980	0
576	20240112	102600	55374135	2980	2980	2980	2980	0
577	20240112	102500	55374135	2980	2980	2980	2980	0
578	20240112	102400	55374135	2980	2980	2980	2980	0
579	20240112	102300	55374135	2980	2980	2980	2980	92
580	20240112	102200	55099975	2980	2980	2980	2980	300
581	20240112	102100	54205975	2980	2980	2980	2980	175
582	20240112	102000	53684475	2980	2980	2980	2980	0
583	20240112	101900	53684475	2980	2980	2980	2980	1
584	20240112	101800	53681495	2980	2980	2980	2980	0
585	20240112	101700	53681495	2980	2980	2980	2980	0
586	20240112	101600	53681495	2980	2980	2980	2980	0
587	20240112	101500	53681495	2980	2980	2980	2980	0
588	20240112	101400	53681495	2980	2980	2980	2980	2
589	20240112	101300	53675535	2980	2980	2980	2980	3
590	20240112	101200	53666595	2980	2980	2980	2980	11
591	20240112	101100	53633815	2980	2980	2980	2980	0
592	20240112	101000	53633815	2980	2980	2980	2980	0
593	20240112	100900	53633815	2980	2980	2980	2980	1
594	20240112	100800	53630835	2975	2975	2975	2975	0
595	20240112	100700	53630835	2975	2975	2975	2975	102
596	20240112	100600	53327385	2975	2975	2975	2975	100
597	20240112	100500	53029885	2975	2975	2975	2975	93
598	20240112	100400	52753210	2975	2980	2980	2975	201
599	20240112	100300	52155230	2975	2975	2975	2975	0
600	20240112	100200	52155230	2975	2975	2975	2975	219
601	20240112	100100	51503705	2975	2975	2975	2975	0
602	20240112	100000	51503705	2975	2975	2975	2975	0
603	20240112	095900	51503705	2975	2975	2975	2975	1291
604	20240112	095800	47662980	2990	2975	2990	2975	12
605	20240112	095700	47627130	2975	2975	2975	2975	0
606	20240112	095600	47627130	2975	2975	2975	2975	30
607	20240112	095500	47537880	2975	2975	2975	2975	0
608	20240112	095400	47537880	2975	2980	2980	2975	84
609	20240112	095300	47287640	2980	2980	2980	2980	0
610	20240112	095200	47287640	2980	2980	2980	2980	33
611	20240112	095100	47189300	2975	2975	2975	2975	157
612	20240112	095000	46722225	2990	2990	2990	2990	0
613	20240112	094900	46722225	2990	2990	2990	2990	50
614	20240112	094800	46572725	2975	2975	2975	2975	311
615	20240112	094700	45647500	2975	2975	2975	2975	11
616	20240112	094600	45614775	2975	2975	2975	2975	1
617	20240112	094500	45611800	2975	2975	2975	2975	201
618	20240112	094400	45013825	2975	2975	2975	2975	1122
619	20240112	094300	41675875	2990	2990	2990	2990	10
620	20240112	094200	41645975	2990	2990	2990	2990	0
621	20240112	094100	41645975	2990	2990	2990	2990	0
622	20240112	094000	41645975	2990	2990	2990	2990	3
623	20240112	093900	41637005	2975	2990	2990	2975	130
624	20240112	093800	41250040	2975	2980	2980	2975	645
625	20240112	093700	39331160	2980	2980	2980	2980	2
626	20240112	093600	39325200	2980	2985	2985	2980	201
627	20240112	093500	38725790	2985	2990	2990	2985	129
628	20240112	093400	38340225	2990	2990	2990	2990	50
629	20240112	093300	38190725	2990	2990	2990	2990	230
630	20240112	093200	37503025	2990	2990	2990	2990	113
631	20240112	093100	37165155	2990	2990	2990	2990	7
632	20240112	093000	37144225	2970	2970	2970	2965	3251
633	20240112	092900	27500920	2970	2985	2985	2970	1025
634	20240112	092800	24450805	2990	2990	2990	2990	60
635	20240112	092700	24271405	2990	2995	2995	2990	356
636	20240112	092600	23206650	2995	2995	2995	2995	369
637	20240112	092500	22101495	3000	3005	3005	3000	829
638	20240112	092400	19614485	3005	3005	3005	3005	255
639	20240112	092300	18848210	3010	3010	3010	3010	0
640	20240112	092200	18848210	3010	3010	3010	3010	0
641	20240112	092100	18848210	3010	3005	3010	3005	622
642	20240112	092000	16978485	3010	3010	3010	3010	4
643	20240112	091900	16966445	3010	3010	3010	3010	827
644	20240112	091800	14477175	3010	3010	3020	3010	23
645	20240112	091700	14407845	3010	3010	3010	3010	100
646	20240112	091600	14106845	3015	3020	3020	3015	636
647	20240112	091500	12186150	3030	3030	3030	3030	0
648	20240112	091400	12186150	3030	3030	3030	3030	0
649	20240112	091300	12186150	3030	3030	3030	3030	0
650	20240112	091200	12186150	3030	3000	3030	3000	332
651	20240112	091100	11187120	3000	3005	3005	3000	924
652	20240112	091000	8413570	3005	3005	3005	3005	390
653	20240112	090900	7241620	3005	3015	3015	3005	820
654	20240112	090800	4774645	3015	3015	3015	3015	0
655	20240112	090700	4774645	3015	3020	3020	3015	200
656	20240112	090600	4170880	3025	3025	3025	3025	0
657	20240112	090500	4170880	3025	3030	3030	3025	2
658	20240112	090400	4164825	3035	3035	3035	3035	0
659	20240112	090300	4164825	3035	3035	3035	3035	175
660	20240112	090200	3633700	3035	3040	3040	3035	40
661	20240112	090100	3512225	3060	3060	3060	3060	8
662	20240112	090000	3487745	3035	3060	3060	3035	992