KissMeData/089150/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200000	119701695	2975	2975	2975	2975	282
3	20240116	195900	119701695	2975	2975	2975	2975	0
4	20240116	195800	119701695	2975	2975	2975	2975	0
5	20240116	195700	119701695	2975	2975	2975	2975	0
6	20240116	195600	119701695	2975	2975	2975	2975	0
7	20240116	195500	119701695	2975	2975	2975	2975	0
8	20240116	195400	119701695	2975	2975	2975	2975	0
9	20240116	195300	119701695	2975	2975	2975	2975	0
10	20240116	195200	119701695	2975	2975	2975	2975	0
11	20240116	195100	119701695	2975	2975	2975	2975	0
12	20240116	195000	119701695	2975	2975	2975	2975	0
13	20240116	194900	119701695	2975	2975	2975	2975	0
14	20240116	194800	119701695	2975	2975	2975	2975	0
15	20240116	194700	119701695	2975	2975	2975	2975	0
16	20240116	194600	119701695	2975	2975	2975	2975	0
17	20240116	194500	119701695	2975	2975	2975	2975	0
18	20240116	194400	119701695	2975	2975	2975	2975	0
19	20240116	194300	119701695	2975	2975	2975	2975	0
20	20240116	194200	119701695	2975	2975	2975	2975	0
21	20240116	194100	119701695	2975	2975	2975	2975	0
22	20240116	194000	119701695	2975	2975	2975	2975	0
23	20240116	193900	119701695	2975	2975	2975	2975	0
24	20240116	193800	119701695	2975	2975	2975	2975	0
25	20240116	193700	119701695	2975	2975	2975	2975	0
26	20240116	193600	119701695	2975	2975	2975	2975	0
27	20240116	193500	119701695	2975	2975	2975	2975	0
28	20240116	193400	119701695	2975	2975	2975	2975	0
29	20240116	193300	119701695	2975	2975	2975	2975	0
30	20240116	193200	119701695	2975	2975	2975	2975	0
31	20240116	193100	119701695	2975	2975	2975	2975	0
32	20240116	193000	119701695	2975	2975	2975	2975	282
33	20240116	192900	119701695	2975	2975	2975	2975	0
34	20240116	192800	119701695	2975	2975	2975	2975	0
35	20240116	192700	119701695	2975	2975	2975	2975	0
36	20240116	192600	119701695	2975	2975	2975	2975	0
37	20240116	192500	119701695	2975	2975	2975	2975	0
38	20240116	192400	119701695	2975	2975	2975	2975	0
39	20240116	192300	119701695	2975	2975	2975	2975	0
40	20240116	192200	119701695	2975	2975	2975	2975	0
41	20240116	192100	119701695	2975	2975	2975	2975	0
42	20240116	192000	119701695	2975	2975	2975	2975	0
43	20240116	191900	119701695	2975	2975	2975	2975	0
44	20240116	191800	119701695	2975	2975	2975	2975	0
45	20240116	191700	119701695	2975	2975	2975	2975	0
46	20240116	191600	119701695	2975	2975	2975	2975	0
47	20240116	191500	119701695	2975	2975	2975	2975	0
48	20240116	191400	119701695	2975	2975	2975	2975	0
49	20240116	191300	119701695	2975	2975	2975	2975	0
50	20240116	191200	119701695	2975	2975	2975	2975	0
51	20240116	191100	119701695	2975	2975	2975	2975	0
52	20240116	191000	119701695	2975	2975	2975	2975	0
53	20240116	190900	119701695	2975	2975	2975	2975	0
54	20240116	190800	119701695	2975	2975	2975	2975	0
55	20240116	190700	119701695	2975	2975	2975	2975	0
56	20240116	190600	119701695	2975	2975	2975	2975	0
57	20240116	190500	119701695	2975	2975	2975	2975	0
58	20240116	190400	119701695	2975	2975	2975	2975	0
59	20240116	190300	119701695	2975	2975	2975	2975	0
60	20240116	190200	119701695	2975	2975	2975	2975	0
61	20240116	190100	119701695	2975	2975	2975	2975	0
62	20240116	190000	119701695	2975	2975	2975	2975	282
63	20240116	185900	119701695	2975	2975	2975	2975	0
64	20240116	185800	119701695	2975	2975	2975	2975	0
65	20240116	185700	119701695	2975	2975	2975	2975	0
66	20240116	185600	119701695	2975	2975	2975	2975	0
67	20240116	185500	119701695	2975	2975	2975	2975	0
68	20240116	185400	119701695	2975	2975	2975	2975	0
69	20240116	185300	119701695	2975	2975	2975	2975	0
70	20240116	185200	119701695	2975	2975	2975	2975	0
71	20240116	185100	119701695	2975	2975	2975	2975	0
72	20240116	185000	119701695	2975	2975	2975	2975	0
73	20240116	184900	119701695	2975	2975	2975	2975	0
74	20240116	184800	119701695	2975	2975	2975	2975	0
75	20240116	184700	119701695	2975	2975	2975	2975	0
76	20240116	184600	119701695	2975	2975	2975	2975	0
77	20240116	184500	119701695	2975	2975	2975	2975	0
78	20240116	184400	119701695	2975	2975	2975	2975	0
79	20240116	184300	119701695	2975	2975	2975	2975	0
80	20240116	184200	119701695	2975	2975	2975	2975	0
81	20240116	184100	119701695	2975	2975	2975	2975	0
82	20240116	184000	119701695	2975	2975	2975	2975	0
83	20240116	183900	119701695	2975	2975	2975	2975	0
84	20240116	183800	119701695	2975	2975	2975	2975	0
85	20240116	183700	119701695	2975	2975	2975	2975	0
86	20240116	183600	119701695	2975	2975	2975	2975	0
87	20240116	183500	119701695	2975	2975	2975	2975	0
88	20240116	183400	119701695	2975	2975	2975	2975	0
89	20240116	183300	119701695	2975	2975	2975	2975	0
90	20240116	183200	119701695	2975	2975	2975	2975	0
91	20240116	183100	119701695	2975	2975	2975	2975	0
92	20240116	183000	119701695	2975	2975	2975	2975	282
93	20240116	182900	119701695	2975	2975	2975	2975	0
94	20240116	182800	119701695	2975	2975	2975	2975	0
95	20240116	182700	119701695	2975	2975	2975	2975	0
96	20240116	182600	119701695	2975	2975	2975	2975	0
97	20240116	182500	119701695	2975	2975	2975	2975	0
98	20240116	182400	119701695	2975	2975	2975	2975	0
99	20240116	182300	119701695	2975	2975	2975	2975	0
100	20240116	182200	119701695	2975	2975	2975	2975	0
101	20240116	182100	119701695	2975	2975	2975	2975	0
102	20240116	182000	119701695	2975	2975	2975	2975	0
103	20240116	181900	119701695	2975	2975	2975	2975	0
104	20240116	181800	119701695	2975	2975	2975	2975	0
105	20240116	181700	119701695	2975	2975	2975	2975	0
106	20240116	181600	119701695	2975	2975	2975	2975	0
107	20240116	181500	119701695	2975	2975	2975	2975	0
108	20240116	181400	119701695	2975	2975	2975	2975	0
109	20240116	181300	119701695	2975	2975	2975	2975	0
110	20240116	181200	119701695	2975	2975	2975	2975	0
111	20240116	181100	119701695	2975	2975	2975	2975	0
112	20240116	181000	119701695	2975	2975	2975	2975	0
113	20240116	180900	119701695	2975	2975	2975	2975	0
114	20240116	180800	119701695	2975	2975	2975	2975	0
115	20240116	180700	119701695	2975	2975	2975	2975	0
116	20240116	180600	119701695	2975	2975	2975	2975	0
117	20240116	180500	119701695	2975	2975	2975	2975	0
118	20240116	180400	119701695	2975	2975	2975	2975	0
119	20240116	180300	119701695	2975	2975	2975	2975	0
120	20240116	180200	119701695	2975	2975	2975	2975	0
121	20240116	180100	119701695	2975	2975	2975	2975	0
122	20240116	180000	119701695	2975	2975	2975	2975	282
123	20240116	175900	119701695	2975	2975	2975	2975	0
124	20240116	175800	119701695	2975	2975	2975	2975	0
125	20240116	175700	119701695	2975	2975	2975	2975	0
126	20240116	175600	119701695	2975	2975	2975	2975	0
127	20240116	175500	119701695	2975	2975	2975	2975	0
128	20240116	175400	119701695	2975	2975	2975	2975	0
129	20240116	175300	119701695	2975	2975	2975	2975	0
130	20240116	175200	119701695	2975	2975	2975	2975	0
131	20240116	175100	119701695	2975	2975	2975	2975	0
132	20240116	175000	119701695	2975	2975	2975	2975	0
133	20240116	174900	119701695	2975	2975	2975	2975	0
134	20240116	174800	119701695	2975	2975	2975	2975	0
135	20240116	174700	119701695	2975	2975	2975	2975	0
136	20240116	174600	119701695	2975	2975	2975	2975	0
137	20240116	174500	119701695	2975	2975	2975	2975	0
138	20240116	174400	119701695	2975	2975	2975	2975	0
139	20240116	174300	119701695	2975	2975	2975	2975	0
140	20240116	174200	119701695	2975	2975	2975	2975	0
141	20240116	174100	119701695	2975	2975	2975	2975	0
142	20240116	174000	119701695	2975	2975	2975	2975	0
143	20240116	173900	119701695	2975	2975	2975	2975	0
144	20240116	173800	119701695	2975	2975	2975	2975	0
145	20240116	173700	119701695	2975	2975	2975	2975	0
146	20240116	173600	119701695	2975	2975	2975	2975	0
147	20240116	173500	119701695	2975	2975	2975	2975	0
148	20240116	173400	119701695	2975	2975	2975	2975	0
149	20240116	173300	119701695	2975	2975	2975	2975	0
150	20240116	173200	119701695	2975	2975	2975	2975	0
151	20240116	173100	119701695	2975	2975	2975	2975	0
152	20240116	173000	119701695	2975	2975	2975	2975	282
153	20240116	172900	119701695	2975	2975	2975	2975	0
154	20240116	172800	119701695	2975	2975	2975	2975	0
155	20240116	172700	119701695	2975	2975	2975	2975	0
156	20240116	172600	119701695	2975	2975	2975	2975	0
157	20240116	172500	119701695	2975	2975	2975	2975	0
158	20240116	172400	119701695	2975	2975	2975	2975	0
159	20240116	172300	119701695	2975	2975	2975	2975	0
160	20240116	172200	119701695	2975	2975	2975	2975	0
161	20240116	172100	119701695	2975	2975	2975	2975	0
162	20240116	172000	119701695	2975	2975	2975	2975	0
163	20240116	171900	119701695	2975	2975	2975	2975	0
164	20240116	171800	119701695	2975	2975	2975	2975	0
165	20240116	171700	119701695	2975	2975	2975	2975	0
166	20240116	171600	119701695	2975	2975	2975	2975	0
167	20240116	171500	119701695	2975	2975	2975	2975	0
168	20240116	171400	119701695	2975	2975	2975	2975	0
169	20240116	171300	119701695	2975	2975	2975	2975	0
170	20240116	171200	119701695	2975	2975	2975	2975	0
171	20240116	171100	119701695	2975	2975	2975	2975	0
172	20240116	171000	119701695	2975	2975	2975	2975	0
173	20240116	170900	119701695	2975	2975	2975	2975	0
174	20240116	170800	119701695	2975	2975	2975	2975	0
175	20240116	170700	119701695	2975	2975	2975	2975	0
176	20240116	170600	119701695	2975	2975	2975	2975	0
177	20240116	170500	119701695	2975	2975	2975	2975	0
178	20240116	170400	119701695	2975	2975	2975	2975	0
179	20240116	170300	119701695	2975	2975	2975	2975	0
180	20240116	170200	119701695	2975	2975	2975	2975	0
181	20240116	170100	119701695	2975	2975	2975	2975	0
182	20240116	170000	119701695	2975	2975	2975	2975	282
183	20240116	165900	119701695	2975	2975	2975	2975	0
184	20240116	165800	119701695	2975	2975	2975	2975	0
185	20240116	165700	119701695	2975	2975	2975	2975	0
186	20240116	165600	119701695	2975	2975	2975	2975	0
187	20240116	165500	119701695	2975	2975	2975	2975	0
188	20240116	165400	119701695	2975	2975	2975	2975	0
189	20240116	165300	119701695	2975	2975	2975	2975	0
190	20240116	165200	119701695	2975	2975	2975	2975	0
191	20240116	165100	119701695	2975	2975	2975	2975	0
192	20240116	165000	119701695	2975	2975	2975	2975	0
193	20240116	164900	119701695	2975	2975	2975	2975	0
194	20240116	164800	119701695	2975	2975	2975	2975	0
195	20240116	164700	119701695	2975	2975	2975	2975	0
196	20240116	164600	119701695	2975	2975	2975	2975	0
197	20240116	164500	119701695	2975	2975	2975	2975	0
198	20240116	164400	119701695	2975	2975	2975	2975	0
199	20240116	164300	119701695	2975	2975	2975	2975	0
200	20240116	164200	119701695	2975	2975	2975	2975	0
201	20240116	164100	119701695	2975	2975	2975	2975	0
202	20240116	164000	119701695	2975	2975	2975	2975	0
203	20240116	163900	119701695	2975	2975	2975	2975	0
204	20240116	163800	119701695	2975	2975	2975	2975	0
205	20240116	163700	119701695	2975	2975	2975	2975	0
206	20240116	163600	119701695	2975	2975	2975	2975	0
207	20240116	163500	119701695	2975	2975	2975	2975	0
208	20240116	163400	119701695	2975	2975	2975	2975	0
209	20240116	163300	119701695	2975	2975	2975	2975	0
210	20240116	163200	119701695	2975	2975	2975	2975	0
211	20240116	163100	119701695	2975	2975	2975	2975	0
212	20240116	163000	119701695	2975	2975	2975	2975	282
213	20240116	162900	119701695	2975	2975	2975	2975	0
214	20240116	162800	119701695	2975	2975	2975	2975	0
215	20240116	162700	119701695	2975	2975	2975	2975	0
216	20240116	162600	119701695	2975	2975	2975	2975	0
217	20240116	162500	119701695	2975	2975	2975	2975	0
218	20240116	162400	119701695	2975	2975	2975	2975	0
219	20240116	162300	119701695	2975	2975	2975	2975	0
220	20240116	162200	119701695	2975	2975	2975	2975	0
221	20240116	162100	119701695	2975	2975	2975	2975	0
222	20240116	162000	119701695	2975	2975	2975	2975	0
223	20240116	161900	119701695	2975	2975	2975	2975	0
224	20240116	161800	119701695	2975	2975	2975	2975	0
225	20240116	161700	119701695	2975	2975	2975	2975	0
226	20240116	161600	119701695	2975	2975	2975	2975	0
227	20240116	161500	119701695	2975	2975	2975	2975	0
228	20240116	161400	119701695	2975	2975	2975	2975	0
229	20240116	161300	119701695	2975	2975	2975	2975	0
230	20240116	161200	119701695	2975	2975	2975	2975	0
231	20240116	161100	119701695	2975	2975	2975	2975	0
232	20240116	161000	119701695	2975	2975	2975	2975	0
233	20240116	160900	119701695	2975	2975	2975	2975	0
234	20240116	160800	119701695	2975	2975	2975	2975	0
235	20240116	160700	119701695	2975	2975	2975	2975	0
236	20240116	160600	119701695	2975	2975	2975	2975	0
237	20240116	160500	119701695	2975	2975	2975	2975	0
238	20240116	160400	119701695	2975	2975	2975	2975	0
239	20240116	160300	119701695	2975	2975	2975	2975	0
240	20240116	160200	119701695	2975	2975	2975	2975	0
241	20240116	160100	119701695	2975	2975	2975	2975	0
242	20240116	160000	119701695	2975	2975	2975	2975	282
243	20240116	155900	119701695	2975	2975	2975	2975	0
244	20240116	155800	119701695	2975	2975	2975	2975	0
245	20240116	155700	119701695	2975	2975	2975	2975	0
246	20240116	155600	119701695	2975	2975	2975	2975	0
247	20240116	155500	119701695	2975	2975	2975	2975	0
248	20240116	155400	119701695	2975	2975	2975	2975	0
249	20240116	155300	119701695	2975	2975	2975	2975	0
250	20240116	155200	119701695	2975	2975	2975	2975	0
251	20240116	155100	119701695	2975	2975	2975	2975	0
252	20240116	155000	119701695	2975	2975	2975	2975	0
253	20240116	154900	119701695	2975	2975	2975	2975	0
254	20240116	154800	119701695	2975	2975	2975	2975	0
255	20240116	154700	119701695	2975	2975	2975	2975	0
256	20240116	154600	119701695	2975	2975	2975	2975	0
257	20240116	154500	119701695	2975	2975	2975	2975	0
258	20240116	154400	119701695	2975	2975	2975	2975	0
259	20240116	154300	119701695	2975	2975	2975	2975	0
260	20240116	154200	119701695	2975	2975	2975	2975	0
261	20240116	154100	119701695	2975	2975	2975	2975	0
262	20240116	154000	119701695	2975	2975	2975	2975	0
263	20240116	153900	119701695	2975	2975	2975	2975	0
264	20240116	153800	119701695	2975	2975	2975	2975	0
265	20240116	153700	119701695	2975	2975	2975	2975	0
266	20240116	153600	119701695	2975	2975	2975	2975	0
267	20240116	153500	119701695	2975	2975	2975	2975	0
268	20240116	153400	119701695	2975	2975	2975	2975	0
269	20240116	153300	119701695	2975	2975	2975	2975	0
270	20240116	153200	119701695	2975	2975	2975	2975	0
271	20240116	153100	119701695	2975	2975	2975	2975	0
272	20240116	153000	119701695	2975	2975	2975	2975	564
273	20240116	152900	118862745	2965	2965	2965	2965	0
274	20240116	152800	118862745	2965	2965	2965	2965	0
275	20240116	152700	118862745	2965	2965	2965	2965	0
276	20240116	152600	118862745	2965	2965	2965	2965	0
277	20240116	152500	118862745	2965	2965	2965	2965	0
278	20240116	152400	118862745	2965	2965	2965	2965	0
279	20240116	152300	118862745	2965	2965	2965	2965	0
280	20240116	152200	118862745	2965	2965	2965	2965	0
281	20240116	152100	118862745	2965	2965	2965	2965	0
282	20240116	152000	118862745	2965	2965	2965	2965	0
283	20240116	151900	118862745	2965	2965	2965	2965	0
284	20240116	151800	118862745	2965	2965	2965	2965	0
285	20240116	151700	118862745	2965	2965	2965	2965	28
286	20240116	151600	118779725	2980	2980	2980	2980	10
287	20240116	151500	118749925	2980	2985	2985	2980	27
288	20240116	151400	118669440	2980	2980	2980	2980	0
289	20240116	151300	118669440	2980	2980	2980	2980	1
290	20240116	151200	118666460	2985	2985	2985	2985	21
291	20240116	151100	118603775	2990	2990	2990	2990	11
292	20240116	151000	118570885	2985	2985	2985	2985	14
293	20240116	150900	118529095	2990	2990	2990	2990	8
294	20240116	150800	118505175	2990	2990	2990	2990	0
295	20240116	150700	118505175	2990	2990	2990	2990	50
296	20240116	150600	118355675	2990	2990	2990	2990	66
297	20240116	150500	118158335	2995	2995	2995	2995	3
298	20240116	150400	118149350	2990	2990	2990	2990	0
299	20240116	150300	118149350	2990	2990	2990	2990	0
300	20240116	150200	118149350	2990	2990	2990	2990	33
301	20240116	150100	118050680	2995	2995	2995	2995	26
302	20240116	150000	117972810	2995	3000	3000	2995	78
303	20240116	145900	117739195	2995	2995	2995	2995	44
304	20240116	145800	117607415	2995	2990	2995	2990	136
305	20240116	145700	117200205	2985	2985	2985	2985	159
306	20240116	145600	116725590	2985	2985	2985	2985	0
307	20240116	145500	116725590	2985	2985	2985	2985	4
308	20240116	145400	116713650	2980	2980	2980	2980	21
309	20240116	145300	116651070	2980	2980	2980	2980	0
310	20240116	145200	116651070	2980	2975	2980	2975	45
311	20240116	145100	116516995	2975	2975	2975	2975	0
312	20240116	145000	116516995	2975	2975	2975	2975	0
313	20240116	144900	116516995	2975	2975	2975	2975	0
314	20240116	144800	116516995	2975	2975	2975	2975	0
315	20240116	144700	116516995	2975	2975	2975	2975	0
316	20240116	144600	116516995	2975	2975	2975	2975	0
317	20240116	144500	116516995	2975	2980	2980	2975	207
318	20240116	144400	115901135	2980	2980	2980	2980	0
319	20240116	144300	115901135	2980	2980	2980	2980	0
320	20240116	144200	115901135	2980	2980	2980	2980	3
321	20240116	144100	115892195	2975	2975	2975	2975	2
322	20240116	144000	115886245	2975	2975	2975	2975	0
323	20240116	143900	115886245	2975	2975	2975	2975	151
324	20240116	143800	115437020	2975	2975	2975	2975	1
325	20240116	143700	115434045	2965	2965	2965	2965	0
326	20240116	143600	115434045	2965	2965	2965	2965	0
327	20240116	143500	115434045	2965	2965	2965	2965	0
328	20240116	143400	115434045	2965	2965	2965	2965	0
329	20240116	143300	115434045	2965	2975	2975	2965	690
330	20240116	143200	113385130	2980	2980	2980	2980	0
331	20240116	143100	113385130	2980	2985	2985	2980	192
332	20240116	143000	112812945	2990	2990	2990	2990	5
333	20240116	142900	112797995	2990	2990	2990	2990	0
334	20240116	142800	112797995	2990	2990	2990	2990	0
335	20240116	142700	112797995	2990	2990	2990	2990	0
336	20240116	142600	112797995	2990	2990	2990	2990	16
337	20240116	142500	112750155	2980	2980	2980	2980	0
338	20240116	142400	112750155	2980	2980	2980	2980	30
339	20240116	142300	112660755	2985	2985	2985	2985	38
340	20240116	142200	112547325	2990	2990	2990	2990	0
341	20240116	142100	112547325	2990	3000	3000	2990	1267
342	20240116	142000	108751795	3000	3000	3000	3000	38
343	20240116	141900	108637795	3005	3005	3005	3005	0
344	20240116	141800	108637795	3005	3000	3005	3000	133
345	20240116	141700	108238600	3005	3005	3005	3005	106
346	20240116	141600	107920070	3005	3005	3005	3005	0
347	20240116	141500	107920070	3005	3005	3005	3005	24
348	20240116	141400	107847950	3005	3005	3005	3005	30
349	20240116	141300	107757800	3005	3000	3005	3000	175
350	20240116	141200	107232440	3000	3000	3000	3000	0
351	20240116	141100	107232440	3000	3000	3000	3000	1
352	20240116	141000	107229440	3000	3000	3000	2995	303
353	20240116	140900	106320455	2995	3000	3000	2995	37
354	20240116	140800	106209540	2995	2995	2995	2995	33
355	20240116	140700	106110705	2995	2995	2995	2995	71
356	20240116	140600	105898060	2995	2995	2995	2995	0
357	20240116	140500	105898060	2995	2995	2995	2995	0
358	20240116	140400	105898060	2995	2995	2995	2995	0
359	20240116	140300	105898060	2995	2995	2995	2995	0
360	20240116	140200	105898060	2995	2995	2995	2995	0
361	20240116	140100	105898060	2995	2995	2995	2995	73
362	20240116	140000	105679425	2995	2995	2995	2995	6
363	20240116	135900	105661455	2995	2995	2995	2995	1
364	20240116	135800	105658460	2995	2995	2995	2995	1
365	20240116	135700	105655465	2995	2995	2995	2995	20
366	20240116	135600	105595565	2995	2995	2995	2995	1
367	20240116	135500	105592570	2995	2995	2995	2995	0
368	20240116	135400	105592570	2995	2995	2995	2995	5
369	20240116	135300	105577595	2990	2980	2990	2980	25
370	20240116	135200	105502945	2980	2980	2980	2980	0
371	20240116	135100	105502945	2980	2980	2980	2980	0
372	20240116	135000	105502945	2980	2980	2980	2980	0
373	20240116	134900	105502945	2980	2980	2980	2980	0
374	20240116	134800	105502945	2980	2980	2980	2980	0
375	20240116	134700	105502945	2980	2980	2980	2980	0
376	20240116	134600	105502945	2980	2980	2980	2980	10
377	20240116	134500	105473145	2985	2985	2985	2985	0
378	20240116	134400	105473145	2985	2985	2985	2985	11
379	20240116	134300	105440310	2985	2985	2985	2985	2
380	20240116	134200	105434340	2990	2990	2990	2990	0
381	20240116	134100	105434340	2990	2990	2990	2990	1
382	20240116	134000	105431350	2985	2985	2985	2985	0
383	20240116	133900	105431350	2985	2985	2985	2985	0
384	20240116	133800	105431350	2985	2985	2985	2985	0
385	20240116	133700	105431350	2985	2985	2985	2985	0
386	20240116	133600	105431350	2985	2985	2985	2985	0
387	20240116	133500	105431350	2985	2985	2985	2985	0
388	20240116	133400	105431350	2985	2985	2985	2985	58
389	20240116	133300	105258220	2985	2985	2985	2985	110
390	20240116	133200	104929870	2985	2985	2985	2985	4
391	20240116	133100	104917930	2985	2985	2985	2985	0
392	20240116	133000	104917930	2985	2985	2985	2985	58
393	20240116	132900	104744800	2985	2985	2985	2985	0
394	20240116	132800	104744800	2985	2985	2985	2985	0
395	20240116	132700	104744800	2985	2985	2985	2985	0
396	20240116	132600	104744800	2985	2985	2985	2985	45
397	20240116	132500	104610475	2995	2995	2995	2995	0
398	20240116	132400	104610475	2995	2995	2995	2995	0
399	20240116	132300	104610475	2995	2995	2995	2995	0
400	20240116	132200	104610475	2995	2995	2995	2995	0
401	20240116	132100	104610475	2995	2995	2995	2995	41
402	20240116	132000	104487680	2995	2995	2995	2995	0
403	20240116	131900	104487680	2995	2995	2995	2995	1
404	20240116	131800	104484685	2995	2995	3000	2995	71
405	20240116	131700	104272035	2995	2995	2995	2995	1
406	20240116	131600	104269040	3000	2995	3000	2995	34
407	20240116	131500	104167205	3000	2995	3000	2995	97
408	20240116	131400	103876685	2995	2995	2995	2995	1
409	20240116	131300	103873690	3000	3000	3000	3000	0
410	20240116	131200	103873690	3000	2990	3000	2990	666
411	20240116	131100	101877440	2995	2990	2995	2990	5
412	20240116	131000	101862485	2995	2990	2995	2990	3
413	20240116	130900	101853510	2990	2990	2990	2990	3
414	20240116	130800	101844540	2995	2995	2995	2995	0
415	20240116	130700	101844540	2995	2995	2995	2995	1
416	20240116	130600	101841545	2995	2995	2995	2995	51
417	20240116	130500	101688800	2990	2990	2990	2990	4
418	20240116	130400	101676840	2990	2990	2990	2990	0
419	20240116	130300	101676840	2990	2990	2990	2990	0
420	20240116	130200	101676840	2990	2990	2990	2990	1
421	20240116	130100	101673850	2990	2990	2990	2990	73
422	20240116	130000	101455580	2985	2985	2985	2985	0
423	20240116	125900	101455580	2985	2985	2985	2985	0
424	20240116	125800	101455580	2985	2985	2985	2985	0
425	20240116	125700	101455580	2985	2985	2985	2985	0
426	20240116	125600	101455580	2985	2985	2985	2985	0
427	20240116	125500	101455580	2985	2985	2985	2985	0
428	20240116	125400	101455580	2985	2985	2985	2985	0
429	20240116	125300	101455580	2985	2985	2985	2985	0
430	20240116	125200	101455580	2985	2985	2985	2985	0
431	20240116	125100	101455580	2985	2985	2985	2985	1
432	20240116	125000	101452595	2995	2995	2995	2995	0
433	20240116	124900	101452595	2995	2995	2995	2995	0
434	20240116	124800	101452595	2995	2990	2995	2990	48
435	20240116	124700	101309070	2990	2990	2990	2990	36
436	20240116	124600	101201430	2985	2985	2985	2985	0
437	20240116	124500	101201430	2985	2985	2985	2985	0
438	20240116	124400	101201430	2985	2985	2985	2985	0
439	20240116	124300	101201430	2985	2985	2985	2985	343
440	20240116	124200	100177575	2995	2995	2995	2995	0
441	20240116	124100	100177575	2995	2995	2995	2995	0
442	20240116	124000	100177575	2995	2990	2995	2990	28
443	20240116	123900	100093850	2990	2985	2990	2985	557
444	20240116	123800	98430705	2985	2985	2985	2985	2
445	20240116	123700	98424735	2985	2985	2985	2985	0
446	20240116	123600	98424735	2985	2985	2985	2985	0
447	20240116	123500	98424735	2985	2985	2985	2985	0
448	20240116	123400	98424735	2985	2985	2985	2985	0
449	20240116	123300	98424735	2985	2985	2985	2985	0
450	20240116	123200	98424735	2985	2985	2985	2985	0
451	20240116	123100	98424735	2985	2985	2985	2985	0
452	20240116	123000	98424735	2985	2985	2985	2985	300
453	20240116	122900	97529235	2980	2980	2980	2980	0
454	20240116	122800	97529235	2980	2980	2980	2980	0
455	20240116	122700	97529235	2980	2980	2980	2980	0
456	20240116	122600	97529235	2980	2980	2980	2980	0
457	20240116	122500	97529235	2980	2980	2980	2980	499
458	20240116	122400	96042215	2980	2980	2980	2980	0
459	20240116	122300	96042215	2980	2980	2980	2980	0
460	20240116	122200	96042215	2980	2980	2980	2980	0
461	20240116	122100	96042215	2980	2980	2980	2980	0
462	20240116	122000	96042215	2980	2980	2980	2980	0
463	20240116	121900	96042215	2980	2980	2980	2980	0
464	20240116	121800	96042215	2980	2980	2980	2980	0
465	20240116	121700	96042215	2980	2980	2980	2980	0
466	20240116	121600	96042215	2980	2980	2980	2980	0
467	20240116	121500	96042215	2980	2980	2980	2980	1
468	20240116	121400	96039235	2980	2980	2980	2980	0
469	20240116	121300	96039235	2980	2980	2980	2980	0
470	20240116	121200	96039235	2980	2980	2980	2980	0
471	20240116	121100	96039235	2980	2980	2980	2980	0
472	20240116	121000	96039235	2980	2980	2980	2980	0
473	20240116	120900	96039235	2980	2980	2980	2980	0
474	20240116	120800	96039235	2980	2980	2980	2980	0
475	20240116	120700	96039235	2980	2980	2980	2980	0
476	20240116	120600	96039235	2980	2980	2980	2980	0
477	20240116	120500	96039235	2980	2980	2980	2980	0
478	20240116	120400	96039235	2980	2980	2980	2980	0
479	20240116	120300	96039235	2980	2980	2980	2980	0
480	20240116	120200	96039235	2980	2980	2980	2980	2
481	20240116	120100	96033275	2980	2980	2980	2980	1
482	20240116	120000	96030295	2975	2975	2975	2975	0
483	20240116	115900	96030295	2975	2975	2975	2975	0
484	20240116	115800	96030295	2975	2975	2975	2975	0
485	20240116	115700	96030295	2975	2975	2975	2975	0
486	20240116	115600	96030295	2975	2975	2975	2975	0
487	20240116	115500	96030295	2975	2975	2975	2975	1
488	20240116	115400	96027320	2980	2980	2980	2980	2
489	20240116	115300	96021360	2980	2980	2980	2980	0
490	20240116	115200	96021360	2980	2980	2980	2980	0
491	20240116	115100	96021360	2980	2980	2980	2980	0
492	20240116	115000	96021360	2980	2980	2980	2980	0
493	20240116	114900	96021360	2980	2980	2980	2980	0
494	20240116	114800	96021360	2980	2980	2980	2980	0
495	20240116	114700	96021360	2980	2980	2980	2980	0
496	20240116	114600	96021360	2980	2980	2980	2980	0
497	20240116	114500	96021360	2980	2980	2980	2980	1220
498	20240116	114400	92385760	2970	2975	2975	2970	17
499	20240116	114300	92335205	2980	2980	2980	2980	0
500	20240116	114200	92335205	2980	2980	2980	2980	0
501	20240116	114100	92335205	2980	2980	2980	2980	0
502	20240116	114000	92335205	2980	2980	2980	2980	3
503	20240116	113900	92326265	2980	2980	2980	2980	10
504	20240116	113800	92296465	2980	2980	2980	2980	10
505	20240116	113700	92266665	2980	2980	2980	2980	0
506	20240116	113600	92266665	2980	2980	2980	2980	0
507	20240116	113500	92266665	2980	2980	2980	2980	0
508	20240116	113400	92266665	2980	2980	2980	2980	403
509	20240116	113300	91065725	2980	2980	2980	2980	121
510	20240116	113200	90705145	2980	2980	2980	2980	0
511	20240116	113100	90705145	2980	2980	2980	2980	0
512	20240116	113000	90705145	2980	2980	2980	2980	66
513	20240116	112900	90508465	2980	2980	2980	2980	0
514	20240116	112800	90508465	2980	2980	2980	2980	0
515	20240116	112700	90508465	2980	2980	2980	2980	0
516	20240116	112600	90508465	2980	2980	2980	2965	71
517	20240116	112500	90297275	2980	2980	2980	2980	0
518	20240116	112400	90297275	2980	2975	2980	2975	271
519	20240116	112300	89489710	2965	2970	2970	2965	366
520	20240116	112200	88402700	2950	2950	2950	2950	0
521	20240116	112100	88402700	2950	2950	2950	2950	0
522	20240116	112000	88402700	2950	2950	2950	2950	0
523	20240116	111900	88402700	2950	2950	2950	2950	0
524	20240116	111800	88402700	2950	2950	2950	2950	0
525	20240116	111700	88402700	2950	2950	2950	2950	0
526	20240116	111600	88402700	2950	2950	2950	2950	0
527	20240116	111500	88402700	2950	2950	2950	2950	0
528	20240116	111400	88402700	2950	2950	2950	2950	0
529	20240116	111300	88402700	2950	2950	2950	2950	0
530	20240116	111200	88402700	2950	2960	2960	2950	16
531	20240116	111100	88355485	2960	2960	2960	2960	0
532	20240116	111000	88355485	2960	2960	2960	2960	1
533	20240116	110900	88352525	2965	2965	2965	2965	0
534	20240116	110800	88352525	2965	2965	2965	2965	0
535	20240116	110700	88352525	2965	2965	2965	2965	0
536	20240116	110600	88352525	2965	2960	2965	2960	99
537	20240116	110500	88059480	2960	2960	2960	2960	0
538	20240116	110400	88059480	2960	2960	2960	2960	0
539	20240116	110300	88059480	2960	2960	2960	2960	10
540	20240116	110200	88029880	2960	2960	2960	2960	0
541	20240116	110100	88029880	2960	2960	2960	2960	1
542	20240116	110000	88026920	2955	2955	2955	2955	0
543	20240116	105900	88026920	2955	2955	2955	2955	0
544	20240116	105800	88026920	2955	2945	2955	2945	17
545	20240116	105700	87976845	2945	2940	2945	2940	1952
546	20240116	105600	82233905	2940	2940	2940	2940	0
547	20240116	105500	82233905	2940	2940	2940	2940	0
548	20240116	105400	82233905	2940	2940	2940	2940	200
549	20240116	105300	81645905	2940	2940	2940	2940	0
550	20240116	105200	81645905	2940	2940	2940	2940	0
551	20240116	105100	81645905	2940	2940	2940	2940	0
552	20240116	105000	81645905	2940	2940	2940	2940	0
553	20240116	104900	81645905	2940	2940	2940	2940	0
554	20240116	104800	81645905	2940	2940	2940	2940	0
555	20240116	104700	81645905	2940	2940	2940	2940	0
556	20240116	104600	81645905	2940	2940	2940	2940	200
557	20240116	104500	81057905	2940	2940	2940	2940	0
558	20240116	104400	81057905	2940	2940	2940	2940	0
559	20240116	104300	81057905	2940	2940	2940	2940	0
560	20240116	104200	81057905	2940	2940	2940	2940	0
561	20240116	104100	81057905	2940	2940	2940	2940	10
562	20240116	104000	81028505	2945	2945	2945	2945	0
563	20240116	103900	81028505	2945	2945	2945	2945	0
564	20240116	103800	81028505	2945	2945	2945	2945	0
565	20240116	103700	81028505	2945	2945	2945	2945	0
566	20240116	103600	81028505	2945	2945	2945	2945	0
567	20240116	103500	81028505	2945	2945	2945	2945	0
568	20240116	103400	81028505	2945	2945	2945	2945	0
569	20240116	103300	81028505	2945	2945	2945	2945	0
570	20240116	103200	81028505	2945	2945	2945	2945	0
571	20240116	103100	81028505	2945	2945	2945	2945	0
572	20240116	103000	81028505	2945	2945	2945	2945	2
573	20240116	102900	81022615	2945	2945	2945	2945	1
574	20240116	102800	81019670	2940	2940	2940	2940	0
575	20240116	102700	81019670	2940	2940	2940	2940	0
576	20240116	102600	81019670	2940	2940	2940	2940	71
577	20240116	102500	80810930	2940	2940	2940	2940	0
578	20240116	102400	80810930	2940	2940	2945	2940	19
579	20240116	102300	80755065	2945	2945	2945	2945	0
580	20240116	102200	80755065	2945	2945	2945	2945	0
581	20240116	102100	80755065	2945	2945	2945	2945	0
582	20240116	102000	80755065	2945	2945	2945	2945	0
583	20240116	101900	80755065	2945	2945	2945	2945	0
584	20240116	101800	80755065	2945	2945	2945	2945	0
585	20240116	101700	80755065	2945	2945	2945	2945	0
586	20240116	101600	80755065	2945	2945	2945	2945	0
587	20240116	101500	80755065	2945	2945	2945	2945	7
588	20240116	101400	80734450	2940	2940	2940	2940	32
589	20240116	101300	80640370	2930	2930	2930	2930	0
590	20240116	101200	80640370	2930	2930	2930	2930	0
591	20240116	101100	80640370	2930	2930	2930	2930	0
592	20240116	101000	80640370	2930	2935	2935	2930	1711
593	20240116	100900	75626745	2925	2925	2925	2925	0
594	20240116	100800	75626745	2925	2925	2925	2925	33
595	20240116	100700	75530220	2925	2925	2925	2925	1
596	20240116	100600	75527295	2930	2930	2930	2930	145
597	20240116	100500	75102445	2930	2930	2930	2930	5
598	20240116	100400	75087795	2940	2940	2940	2940	17
599	20240116	100300	75037815	2940	2940	2940	2940	0
600	20240116	100200	75037815	2940	2940	2940	2940	0
601	20240116	100100	75037815	2940	2930	2955	2930	38
602	20240116	100000	74925935	2925	2950	2950	2855	3418
603	20240116	095900	65001345	2960	2960	2960	2960	0
604	20240116	095800	65001345	2960	2960	2960	2960	0
605	20240116	095700	65001345	2960	2960	2960	2960	0
606	20240116	095600	65001345	2960	2960	2960	2955	73
607	20240116	095500	64785325	2965	2965	2965	2965	0
608	20240116	095400	64785325	2965	2965	2965	2965	0
609	20240116	095300	64785325	2965	2965	2965	2965	0
610	20240116	095200	64785325	2965	2965	2965	2965	0
611	20240116	095100	64785325	2965	2970	2970	2965	107
612	20240116	095000	64467550	2970	2970	2970	2970	8
613	20240116	094900	64443790	2985	2975	2985	2975	21
614	20240116	094800	64381275	2980	2980	2980	2980	0
615	20240116	094700	64381275	2980	2980	2980	2980	0
616	20240116	094600	64381275	2980	2985	2985	2980	468
617	20240116	094500	62986385	2985	2985	2985	2985	0
618	20240116	094400	62986385	2985	2985	2985	2985	0
619	20240116	094300	62986385	2985	2985	2985	2985	1020
620	20240116	094200	59941685	2985	2985	2985	2985	0
621	20240116	094100	59941685	2985	2990	2990	2985	2110
622	20240116	094000	53633040	3005	3005	3005	3005	0
623	20240116	093900	53633040	3005	3005	3005	3005	1
624	20240116	093800	53630035	3005	3005	3005	3005	7
625	20240116	093700	53609000	2990	2990	2990	2990	290
626	20240116	093600	52741900	2990	2990	2990	2990	0
627	20240116	093500	52741900	2990	2990	2990	2990	0
628	20240116	093400	52741900	2990	2990	2990	2990	301
629	20240116	093300	51841910	2995	2995	2995	2995	0
630	20240116	093200	51841910	2995	3000	3000	2995	129
631	20240116	093100	51455160	3000	3000	3000	3000	36
632	20240116	093000	51347160	3015	3015	3015	3015	16
633	20240116	092900	51298920	3010	3000	3010	3000	698
634	20240116	092800	49199910	3010	3010	3010	3010	0
635	20240116	092700	49199910	3010	3010	3010	3010	71
636	20240116	092600	48986200	3005	3005	3005	3005	451
637	20240116	092500	47630945	3005	3005	3005	3005	3
638	20240116	092400	47621930	3005	3010	3010	3005	607
639	20240116	092300	45797055	3005	3010	3010	3005	24
640	20240116	092200	45724860	3015	3015	3015	3015	0
641	20240116	092100	45724860	3015	3020	3020	3015	394
642	20240116	092000	44534995	3020	3015	3020	3015	440
643	20240116	091900	43207210	3005	3005	3005	3005	0
644	20240116	091800	43207210	3005	3005	3010	3005	403
645	20240116	091700	41996190	3010	3005	3010	3000	1636
646	20240116	091600	37077915	3000	2995	3000	2995	208
647	20240116	091500	36453950	2995	2995	2995	2995	10
648	20240116	091400	36424000	2995	2995	2995	2995	296
649	20240116	091300	35537480	2995	2995	2995	2995	610
650	20240116	091200	33710530	2995	3005	3005	2995	1083
651	20240116	091100	30465090	3005	3010	3010	3005	43
652	20240116	091000	30335825	3000	3005	3005	3000	1090
653	20240116	090900	27063335	3010	3000	3010	3000	4144
654	20240116	090800	14629955	3000	2990	3010	2990	1677
655	20240116	090700	9591600	2990	2985	2990	2985	78
656	20240116	090600	9358430	2985	2980	2985	2980	400
657	20240116	090500	8164735	2985	2985	2985	2985	0
658	20240116	090400	8164735	2985	2960	2985	2960	933
659	20240116	090300	5386975	2960	2960	2960	2960	1
660	20240116	090200	5384015	2960	2955	2960	2955	265
661	20240116	090100	4600910	2950	2950	2950	2950	0
662	20240116	090000	4600910	2950	2930	2950	2930	1564