KissMeData/127120/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	202000	95852525	2910	2910	2910	2910	136
3	20240105	201900	95852525	2910	2910	2910	2910	0
4	20240105	201800	95852525	2910	2910	2910	2910	0
5	20240105	201700	95852525	2910	2910	2910	2910	0
6	20240105	201600	95852525	2910	2910	2910	2910	0
7	20240105	201500	95852525	2910	2910	2910	2910	0
8	20240105	201400	95852525	2910	2910	2910	2910	0
9	20240105	201300	95852525	2910	2910	2910	2910	0
10	20240105	201200	95852525	2910	2910	2910	2910	0
11	20240105	201100	95852525	2910	2910	2910	2910	0
12	20240105	201000	95852525	2910	2910	2910	2910	0
13	20240105	200900	95852525	2910	2910	2910	2910	0
14	20240105	200800	95852525	2910	2910	2910	2910	0
15	20240105	200700	95852525	2910	2910	2910	2910	0
16	20240105	200600	95852525	2910	2910	2910	2910	0
17	20240105	200500	95852525	2910	2910	2910	2910	0
18	20240105	200400	95852525	2910	2910	2910	2910	0
19	20240105	200300	95852525	2910	2910	2910	2910	0
20	20240105	200200	95852525	2910	2910	2910	2910	0
21	20240105	200100	95852525	2910	2910	2910	2910	0
22	20240105	200000	95852525	2910	2910	2910	2910	0
23	20240105	195900	95852525	2910	2910	2910	2910	0
24	20240105	195800	95852525	2910	2910	2910	2910	0
25	20240105	195700	95852525	2910	2910	2910	2910	0
26	20240105	195600	95852525	2910	2910	2910	2910	0
27	20240105	195500	95852525	2910	2910	2910	2910	0
28	20240105	195400	95852525	2910	2910	2910	2910	0
29	20240105	195300	95852525	2910	2910	2910	2910	0
30	20240105	195200	95852525	2910	2910	2910	2910	0
31	20240105	195100	95852525	2910	2910	2910	2910	0
32	20240105	195000	95852525	2910	2910	2910	2910	136
33	20240105	194900	95852525	2910	2910	2910	2910	0
34	20240105	194800	95852525	2910	2910	2910	2910	0
35	20240105	194700	95852525	2910	2910	2910	2910	0
36	20240105	194600	95852525	2910	2910	2910	2910	0
37	20240105	194500	95852525	2910	2910	2910	2910	0
38	20240105	194400	95852525	2910	2910	2910	2910	0
39	20240105	194300	95852525	2910	2910	2910	2910	0
40	20240105	194200	95852525	2910	2910	2910	2910	0
41	20240105	194100	95852525	2910	2910	2910	2910	0
42	20240105	194000	95852525	2910	2910	2910	2910	0
43	20240105	193900	95852525	2910	2910	2910	2910	0
44	20240105	193800	95852525	2910	2910	2910	2910	0
45	20240105	193700	95852525	2910	2910	2910	2910	0
46	20240105	193600	95852525	2910	2910	2910	2910	0
47	20240105	193500	95852525	2910	2910	2910	2910	0
48	20240105	193400	95852525	2910	2910	2910	2910	0
49	20240105	193300	95852525	2910	2910	2910	2910	0
50	20240105	193200	95852525	2910	2910	2910	2910	0
51	20240105	193100	95852525	2910	2910	2910	2910	0
52	20240105	193000	95852525	2910	2910	2910	2910	0
53	20240105	192900	95852525	2910	2910	2910	2910	0
54	20240105	192800	95852525	2910	2910	2910	2910	0
55	20240105	192700	95852525	2910	2910	2910	2910	0
56	20240105	192600	95852525	2910	2910	2910	2910	0
57	20240105	192500	95852525	2910	2910	2910	2910	0
58	20240105	192400	95852525	2910	2910	2910	2910	0
59	20240105	192300	95852525	2910	2910	2910	2910	0
60	20240105	192200	95852525	2910	2910	2910	2910	0
61	20240105	192100	95852525	2910	2910	2910	2910	0
62	20240105	192000	95852525	2910	2910	2910	2910	136
63	20240105	191900	95852525	2910	2910	2910	2910	0
64	20240105	191800	95852525	2910	2910	2910	2910	0
65	20240105	191700	95852525	2910	2910	2910	2910	0
66	20240105	191600	95852525	2910	2910	2910	2910	0
67	20240105	191500	95852525	2910	2910	2910	2910	0
68	20240105	191400	95852525	2910	2910	2910	2910	0
69	20240105	191300	95852525	2910	2910	2910	2910	0
70	20240105	191200	95852525	2910	2910	2910	2910	0
71	20240105	191100	95852525	2910	2910	2910	2910	0
72	20240105	191000	95852525	2910	2910	2910	2910	0
73	20240105	190900	95852525	2910	2910	2910	2910	0
74	20240105	190800	95852525	2910	2910	2910	2910	0
75	20240105	190700	95852525	2910	2910	2910	2910	0
76	20240105	190600	95852525	2910	2910	2910	2910	0
77	20240105	190500	95852525	2910	2910	2910	2910	0
78	20240105	190400	95852525	2910	2910	2910	2910	0
79	20240105	190300	95852525	2910	2910	2910	2910	0
80	20240105	190200	95852525	2910	2910	2910	2910	0
81	20240105	190100	95852525	2910	2910	2910	2910	0
82	20240105	190000	95852525	2910	2910	2910	2910	0
83	20240105	185900	95852525	2910	2910	2910	2910	0
84	20240105	185800	95852525	2910	2910	2910	2910	0
85	20240105	185700	95852525	2910	2910	2910	2910	0
86	20240105	185600	95852525	2910	2910	2910	2910	0
87	20240105	185500	95852525	2910	2910	2910	2910	0
88	20240105	185400	95852525	2910	2910	2910	2910	0
89	20240105	185300	95852525	2910	2910	2910	2910	0
90	20240105	185200	95852525	2910	2910	2910	2910	0
91	20240105	185100	95852525	2910	2910	2910	2910	0
92	20240105	185000	95852525	2910	2910	2910	2910	136
93	20240105	184900	95852525	2910	2910	2910	2910	0
94	20240105	184800	95852525	2910	2910	2910	2910	0
95	20240105	184700	95852525	2910	2910	2910	2910	0
96	20240105	184600	95852525	2910	2910	2910	2910	0
97	20240105	184500	95852525	2910	2910	2910	2910	0
98	20240105	184400	95852525	2910	2910	2910	2910	0
99	20240105	184300	95852525	2910	2910	2910	2910	0
100	20240105	184200	95852525	2910	2910	2910	2910	0
101	20240105	184100	95852525	2910	2910	2910	2910	0
102	20240105	184000	95852525	2910	2910	2910	2910	0
103	20240105	183900	95852525	2910	2910	2910	2910	0
104	20240105	183800	95852525	2910	2910	2910	2910	0
105	20240105	183700	95852525	2910	2910	2910	2910	0
106	20240105	183600	95852525	2910	2910	2910	2910	0
107	20240105	183500	95852525	2910	2910	2910	2910	0
108	20240105	183400	95852525	2910	2910	2910	2910	0
109	20240105	183300	95852525	2910	2910	2910	2910	0
110	20240105	183200	95852525	2910	2910	2910	2910	0
111	20240105	183100	95852525	2910	2910	2910	2910	0
112	20240105	183000	95852525	2910	2910	2910	2910	0
113	20240105	182900	95852525	2910	2910	2910	2910	0
114	20240105	182800	95852525	2910	2910	2910	2910	0
115	20240105	182700	95852525	2910	2910	2910	2910	0
116	20240105	182600	95852525	2910	2910	2910	2910	0
117	20240105	182500	95852525	2910	2910	2910	2910	0
118	20240105	182400	95852525	2910	2910	2910	2910	0
119	20240105	182300	95852525	2910	2910	2910	2910	0
120	20240105	182200	95852525	2910	2910	2910	2910	0
121	20240105	182100	95852525	2910	2910	2910	2910	0
122	20240105	182000	95852525	2910	2910	2910	2910	136
123	20240105	181900	95852525	2910	2910	2910	2910	0
124	20240105	181800	95852525	2910	2910	2910	2910	0
125	20240105	181700	95852525	2910	2910	2910	2910	0
126	20240105	181600	95852525	2910	2910	2910	2910	0
127	20240105	181500	95852525	2910	2910	2910	2910	0
128	20240105	181400	95852525	2910	2910	2910	2910	0
129	20240105	181300	95852525	2910	2910	2910	2910	0
130	20240105	181200	95852525	2910	2910	2910	2910	0
131	20240105	181100	95852525	2910	2910	2910	2910	0
132	20240105	181000	95852525	2910	2910	2910	2910	0
133	20240105	180900	95852525	2910	2910	2910	2910	0
134	20240105	180800	95852525	2910	2910	2910	2910	0
135	20240105	180700	95852525	2910	2910	2910	2910	0
136	20240105	180600	95852525	2910	2910	2910	2910	0
137	20240105	180500	95852525	2910	2910	2910	2910	0
138	20240105	180400	95852525	2910	2910	2910	2910	0
139	20240105	180300	95852525	2910	2910	2910	2910	0
140	20240105	180200	95852525	2910	2910	2910	2910	0
141	20240105	180100	95852525	2910	2910	2910	2910	0
142	20240105	180000	95852525	2910	2910	2910	2910	0
143	20240105	175900	95852525	2910	2910	2910	2910	0
144	20240105	175800	95852525	2910	2910	2910	2910	0
145	20240105	175700	95852525	2910	2910	2910	2910	0
146	20240105	175600	95852525	2910	2910	2910	2910	0
147	20240105	175500	95852525	2910	2910	2910	2910	0
148	20240105	175400	95852525	2910	2910	2910	2910	0
149	20240105	175300	95852525	2910	2910	2910	2910	0
150	20240105	175200	95852525	2910	2910	2910	2910	0
151	20240105	175100	95852525	2910	2910	2910	2910	0
152	20240105	175000	95852525	2910	2910	2910	2910	136
153	20240105	174900	95852525	2910	2910	2910	2910	0
154	20240105	174800	95852525	2910	2910	2910	2910	0
155	20240105	174700	95852525	2910	2910	2910	2910	0
156	20240105	174600	95852525	2910	2910	2910	2910	0
157	20240105	174500	95852525	2910	2910	2910	2910	0
158	20240105	174400	95852525	2910	2910	2910	2910	0
159	20240105	174300	95852525	2910	2910	2910	2910	0
160	20240105	174200	95852525	2910	2910	2910	2910	0
161	20240105	174100	95852525	2910	2910	2910	2910	0
162	20240105	174000	95852525	2910	2910	2910	2910	0
163	20240105	173900	95852525	2910	2910	2910	2910	0
164	20240105	173800	95852525	2910	2910	2910	2910	0
165	20240105	173700	95852525	2910	2910	2910	2910	0
166	20240105	173600	95852525	2910	2910	2910	2910	0
167	20240105	173500	95852525	2910	2910	2910	2910	0
168	20240105	173400	95852525	2910	2910	2910	2910	0
169	20240105	173300	95852525	2910	2910	2910	2910	0
170	20240105	173200	95852525	2910	2910	2910	2910	0
171	20240105	173100	95852525	2910	2910	2910	2910	0
172	20240105	173000	95852525	2910	2910	2910	2910	0
173	20240105	172900	95852525	2910	2910	2910	2910	0
174	20240105	172800	95852525	2910	2910	2910	2910	0
175	20240105	172700	95852525	2910	2910	2910	2910	0
176	20240105	172600	95852525	2910	2910	2910	2910	0
177	20240105	172500	95852525	2910	2910	2910	2910	0
178	20240105	172400	95852525	2910	2910	2910	2910	0
179	20240105	172300	95852525	2910	2910	2910	2910	0
180	20240105	172200	95852525	2910	2910	2910	2910	0
181	20240105	172100	95852525	2910	2910	2910	2910	0
182	20240105	172000	95852525	2910	2910	2910	2910	136
183	20240105	171900	95852525	2910	2910	2910	2910	0
184	20240105	171800	95852525	2910	2910	2910	2910	0
185	20240105	171700	95852525	2910	2910	2910	2910	0
186	20240105	171600	95852525	2910	2910	2910	2910	0
187	20240105	171500	95852525	2910	2910	2910	2910	0
188	20240105	171400	95852525	2910	2910	2910	2910	0
189	20240105	171300	95852525	2910	2910	2910	2910	0
190	20240105	171200	95852525	2910	2910	2910	2910	0
191	20240105	171100	95852525	2910	2910	2910	2910	0
192	20240105	171000	95852525	2910	2910	2910	2910	0
193	20240105	170900	95852525	2910	2910	2910	2910	0
194	20240105	170800	95852525	2910	2910	2910	2910	0
195	20240105	170700	95852525	2910	2910	2910	2910	0
196	20240105	170600	95852525	2910	2910	2910	2910	0
197	20240105	170500	95852525	2910	2910	2910	2910	0
198	20240105	170400	95852525	2910	2910	2910	2910	0
199	20240105	170300	95852525	2910	2910	2910	2910	0
200	20240105	170200	95852525	2910	2910	2910	2910	0
201	20240105	170100	95852525	2910	2910	2910	2910	0
202	20240105	170000	95852525	2910	2910	2910	2910	0
203	20240105	165900	95852525	2910	2910	2910	2910	0
204	20240105	165800	95852525	2910	2910	2910	2910	0
205	20240105	165700	95852525	2910	2910	2910	2910	0
206	20240105	165600	95852525	2910	2910	2910	2910	0
207	20240105	165500	95852525	2910	2910	2910	2910	0
208	20240105	165400	95852525	2910	2910	2910	2910	0
209	20240105	165300	95852525	2910	2910	2910	2910	0
210	20240105	165200	95852525	2910	2910	2910	2910	0
211	20240105	165100	95852525	2910	2910	2910	2910	0
212	20240105	165000	95852525	2910	2910	2910	2910	136
213	20240105	164900	95852525	2910	2910	2910	2910	0
214	20240105	164800	95852525	2910	2910	2910	2910	0
215	20240105	164700	95852525	2910	2910	2910	2910	0
216	20240105	164600	95852525	2910	2910	2910	2910	0
217	20240105	164500	95852525	2910	2910	2910	2910	0
218	20240105	164400	95852525	2910	2910	2910	2910	0
219	20240105	164300	95852525	2910	2910	2910	2910	0
220	20240105	164200	95852525	2910	2910	2910	2910	0
221	20240105	164100	95852525	2910	2910	2910	2910	0
222	20240105	164000	95852525	2910	2910	2910	2910	0
223	20240105	163900	95852525	2910	2910	2910	2910	0
224	20240105	163800	95852525	2910	2910	2910	2910	0
225	20240105	163700	95852525	2910	2910	2910	2910	0
226	20240105	163600	95852525	2910	2910	2910	2910	0
227	20240105	163500	95852525	2910	2910	2910	2910	0
228	20240105	163400	95852525	2910	2910	2910	2910	0
229	20240105	163300	95852525	2910	2910	2910	2910	0
230	20240105	163200	95852525	2910	2910	2910	2910	0
231	20240105	163100	95852525	2910	2910	2910	2910	0
232	20240105	163000	95852525	2910	2910	2910	2910	0
233	20240105	162900	95852525	2910	2910	2910	2910	0
234	20240105	162800	95852525	2910	2910	2910	2910	0
235	20240105	162700	95852525	2910	2910	2910	2910	0
236	20240105	162600	95852525	2910	2910	2910	2910	0
237	20240105	162500	95852525	2910	2910	2910	2910	0
238	20240105	162400	95852525	2910	2910	2910	2910	0
239	20240105	162300	95852525	2910	2910	2910	2910	0
240	20240105	162200	95852525	2910	2910	2910	2910	0
241	20240105	162100	95852525	2910	2910	2910	2910	0
242	20240105	162000	95852525	2910	2910	2910	2910	136
243	20240105	161900	95852525	2910	2910	2910	2910	0
244	20240105	161800	95852525	2910	2910	2910	2910	0
245	20240105	161700	95852525	2910	2910	2910	2910	0
246	20240105	161600	95852525	2910	2910	2910	2910	0
247	20240105	161500	95852525	2910	2910	2910	2910	0
248	20240105	161400	95852525	2910	2910	2910	2910	0
249	20240105	161300	95852525	2910	2910	2910	2910	0
250	20240105	161200	95852525	2910	2910	2910	2910	0
251	20240105	161100	95852525	2910	2910	2910	2910	0
252	20240105	161000	95852525	2910	2910	2910	2910	0
253	20240105	160900	95852525	2910	2910	2910	2910	0
254	20240105	160800	95852525	2910	2910	2910	2910	0
255	20240105	160700	95852525	2910	2910	2910	2910	0
256	20240105	160600	95852525	2910	2910	2910	2910	0
257	20240105	160500	95852525	2910	2910	2910	2910	0
258	20240105	160400	95852525	2910	2910	2910	2910	0
259	20240105	160300	95852525	2910	2910	2910	2910	0
260	20240105	160200	95852525	2910	2910	2910	2910	0
261	20240105	160100	95852525	2910	2910	2910	2910	0
262	20240105	160000	95852525	2910	2910	2910	2910	0
263	20240105	155900	95852525	2910	2910	2910	2910	0
264	20240105	155800	95852525	2910	2910	2910	2910	0
265	20240105	155700	95852525	2910	2910	2910	2910	0
266	20240105	155600	95852525	2910	2910	2910	2910	0
267	20240105	155500	95852525	2910	2910	2910	2910	0
268	20240105	155400	95852525	2910	2910	2910	2910	0
269	20240105	155300	95852525	2910	2910	2910	2910	0
270	20240105	155200	95852525	2910	2910	2910	2910	0
271	20240105	155100	95852525	2910	2910	2910	2910	0
272	20240105	155000	95852525	2910	2910	2910	2910	136
273	20240105	154900	95852525	2910	2910	2910	2910	0
274	20240105	154800	95852525	2910	2910	2910	2910	0
275	20240105	154700	95852525	2910	2910	2910	2910	0
276	20240105	154600	95852525	2910	2910	2910	2910	0
277	20240105	154500	95852525	2910	2910	2910	2910	0
278	20240105	154400	95852525	2910	2910	2910	2910	0
279	20240105	154300	95852525	2910	2910	2910	2910	0
280	20240105	154200	95852525	2910	2910	2910	2910	0
281	20240105	154100	95852525	2910	2910	2910	2910	0
282	20240105	154000	95852525	2910	2910	2910	2910	0
283	20240105	153900	95852525	2910	2910	2910	2910	0
284	20240105	153800	95852525	2910	2910	2910	2910	0
285	20240105	153700	95852525	2910	2910	2910	2910	0
286	20240105	153600	95852525	2910	2910	2910	2910	0
287	20240105	153500	95852525	2910	2910	2910	2910	0
288	20240105	153400	95852525	2910	2910	2910	2910	0
289	20240105	153300	95852525	2910	2910	2910	2910	0
290	20240105	153200	95852525	2910	2910	2910	2910	0
291	20240105	153100	95852525	2910	2910	2910	2910	0
292	20240105	153000	95852525	2910	2910	2910	2910	136
293	20240105	152900	95456765	2915	2915	2915	2915	0
294	20240105	152800	95456765	2915	2915	2915	2915	0
295	20240105	152700	95456765	2915	2915	2915	2915	0
296	20240105	152600	95456765	2915	2915	2915	2915	0
297	20240105	152500	95456765	2915	2915	2915	2915	0
298	20240105	152400	95456765	2915	2915	2915	2915	0
299	20240105	152300	95456765	2915	2915	2915	2915	0
300	20240105	152200	95456765	2915	2915	2915	2915	0
301	20240105	152100	95456765	2915	2915	2915	2915	0
302	20240105	152000	95456765	2915	2915	2915	2915	0
303	20240105	151900	95456765	2915	2915	2915	2915	0
304	20240105	151800	95456765	2915	2915	2915	2910	21
305	20240105	151700	95395555	2915	2915	2915	2915	11
306	20240105	151600	95363490	2915	2915	2915	2915	0
307	20240105	151500	95363490	2915	2910	2915	2910	110
308	20240105	151400	95043340	2915	2915	2915	2915	0
309	20240105	151300	95043340	2915	2915	2915	2915	10
310	20240105	151200	95014190	2920	2920	2920	2920	0
311	20240105	151100	95014190	2920	2920	2920	2920	0
312	20240105	151000	95014190	2920	2920	2920	2920	0
313	20240105	150900	95014190	2920	2920	2920	2920	0
314	20240105	150800	95014190	2920	2920	2920	2920	0
315	20240105	150700	95014190	2920	2920	2920	2920	0
316	20240105	150600	95014190	2920	2920	2920	2920	0
317	20240105	150500	95014190	2920	2920	2920	2920	0
318	20240105	150400	95014190	2920	2920	2920	2920	300
319	20240105	150300	94138190	2910	2910	2910	2910	1
320	20240105	150200	94135280	2920	2920	2920	2920	20
321	20240105	150100	94076880	2910	2910	2910	2910	260
322	20240105	150000	93320280	2910	2910	2910	2910	0
323	20240105	145900	93320280	2910	2910	2910	2910	0
324	20240105	145800	93320280	2910	2915	2915	2910	501
325	20240105	145700	91861270	2920	2920	2920	2920	0
326	20240105	145600	91861270	2920	2920	2920	2920	0
327	20240105	145500	91861270	2920	2920	2920	2920	0
328	20240105	145400	91861270	2920	2920	2920	2920	0
329	20240105	145300	91861270	2920	2920	2920	2920	0
330	20240105	145200	91861270	2920	2920	2920	2920	20
331	20240105	145100	91802870	2920	2920	2920	2920	0
332	20240105	145000	91802870	2920	2920	2920	2920	0
333	20240105	144900	91802870	2920	2920	2920	2920	0
334	20240105	144800	91802870	2920	2920	2920	2920	0
335	20240105	144700	91802870	2920	2920	2920	2920	0
336	20240105	144600	91802870	2920	2920	2920	2920	110
337	20240105	144500	91481670	2900	2900	2900	2900	0
338	20240105	144400	91481670	2900	2900	2900	2900	0
339	20240105	144300	91481670	2900	2900	2900	2900	0
340	20240105	144200	91481670	2900	2910	2910	2900	1143
341	20240105	144100	88166560	2920	2920	2920	2920	0
342	20240105	144000	88166560	2920	2920	2920	2920	340
343	20240105	143900	87173760	2920	2920	2920	2920	0
344	20240105	143800	87173760	2920	2920	2920	2920	0
345	20240105	143700	87173760	2920	2920	2920	2920	0
346	20240105	143600	87173760	2920	2920	2920	2920	0
347	20240105	143500	87173760	2920	2920	2920	2920	0
348	20240105	143400	87173760	2920	2915	2920	2915	50
349	20240105	143300	87027800	2905	2905	2905	2905	0
350	20240105	143200	87027800	2905	2905	2905	2905	0
351	20240105	143100	87027800	2905	2905	2905	2905	0
352	20240105	143000	87027800	2905	2905	2905	2905	1316
353	20240105	142900	83204820	2920	2920	2920	2920	0
354	20240105	142800	83204820	2920	2920	2920	2920	0
355	20240105	142700	83204820	2920	2920	2920	2920	0
356	20240105	142600	83204820	2920	2920	2920	2920	0
357	20240105	142500	83204820	2920	2920	2920	2920	10
358	20240105	142400	83175620	2920	2920	2920	2920	0
359	20240105	142300	83175620	2920	2920	2920	2920	0
360	20240105	142200	83175620	2920	2920	2920	2920	10
361	20240105	142100	83146420	2905	2905	2905	2905	16
362	20240105	142000	83099940	2920	2920	2920	2920	10
363	20240105	141900	83070740	2905	2905	2905	2905	0
364	20240105	141800	83070740	2905	2905	2905	2905	0
365	20240105	141700	83070740	2905	2905	2905	2905	0
366	20240105	141600	83070740	2905	2925	2925	2905	8000
367	20240105	141500	59781180	2925	2925	2925	2925	80
368	20240105	141400	59547180	2930	2930	2930	2930	10
369	20240105	141300	59517880	2930	2930	2930	2930	10
370	20240105	141200	59488580	2930	2930	2930	2930	0
371	20240105	141100	59488580	2930	2930	2930	2930	5
372	20240105	141000	59473930	2930	2930	2930	2930	0
373	20240105	140900	59473930	2930	2930	2930	2930	0
374	20240105	140800	59473930	2930	2930	2930	2930	0
375	20240105	140700	59473930	2930	2930	2930	2930	0
376	20240105	140600	59473930	2930	2930	2930	2930	0
377	20240105	140500	59473930	2930	2930	2930	2930	0
378	20240105	140400	59473930	2930	2930	2930	2930	5
379	20240105	140300	59459280	2930	2930	2930	2930	10
380	20240105	140200	59429980	2935	2935	2935	2935	0
381	20240105	140100	59429980	2935	2935	2935	2935	0
382	20240105	140000	59429980	2935	2935	2935	2935	0
383	20240105	135900	59429980	2935	2935	2935	2935	0
384	20240105	135800	59429980	2935	2935	2935	2935	0
385	20240105	135700	59429980	2935	2935	2935	2935	0
386	20240105	135600	59429980	2935	2935	2935	2935	0
387	20240105	135500	59429980	2935	2935	2935	2935	0
388	20240105	135400	59429980	2935	2935	2935	2935	0
389	20240105	135300	59429980	2935	2935	2935	2935	0
390	20240105	135200	59429980	2935	2935	2935	2935	0
391	20240105	135100	59429980	2935	2935	2935	2935	0
392	20240105	135000	59429980	2935	2935	2935	2935	0
393	20240105	134900	59429980	2935	2935	2935	2935	0
394	20240105	134800	59429980	2935	2935	2935	2935	0
395	20240105	134700	59429980	2935	2935	2935	2935	0
396	20240105	134600	59429980	2935	2935	2935	2935	0
397	20240105	134500	59429980	2935	2935	2935	2935	0
398	20240105	134400	59429980	2935	2935	2935	2935	0
399	20240105	134300	59429980	2935	2935	2935	2935	10
400	20240105	134200	59400630	2930	2930	2930	2930	0
401	20240105	134100	59400630	2930	2930	2930	2930	0
402	20240105	134000	59400630	2930	2930	2930	2930	0
403	20240105	133900	59400630	2930	2930	2930	2930	50
404	20240105	133800	59254130	2935	2935	2935	2935	0
405	20240105	133700	59254130	2935	2935	2935	2935	0
406	20240105	133600	59254130	2935	2935	2935	2935	10
407	20240105	133500	59224780	2935	2935	2935	2935	0
408	20240105	133400	59224780	2935	2930	2935	2930	361
409	20240105	133300	58167000	2935	2935	2935	2935	0
410	20240105	133200	58167000	2935	2935	2935	2935	0
411	20240105	133100	58167000	2935	2935	2935	2935	1
412	20240105	133000	58164065	2935	2935	2935	2935	0
413	20240105	132900	58164065	2935	2935	2935	2935	0
414	20240105	132800	58164065	2935	2935	2935	2935	0
415	20240105	132700	58164065	2935	2935	2935	2935	0
416	20240105	132600	58164065	2935	2935	2935	2935	0
417	20240105	132500	58164065	2935	2935	2935	2935	0
418	20240105	132400	58164065	2935	2935	2935	2935	5
419	20240105	132300	58149390	2935	2935	2935	2935	10
420	20240105	132200	58120040	2930	2930	2930	2930	0
421	20240105	132100	58120040	2930	2930	2930	2930	0
422	20240105	132000	58120040	2930	2930	2930	2930	2
423	20240105	131900	58114180	2940	2940	2940	2940	0
424	20240105	131800	58114180	2940	2940	2940	2940	0
425	20240105	131700	58114180	2940	2940	2940	2940	555
426	20240105	131600	56482480	2940	2940	2940	2940	0
427	20240105	131500	56482480	2940	2940	2940	2940	0
428	20240105	131400	56482480	2940	2940	2940	2940	0
429	20240105	131300	56482480	2940	2940	2940	2940	0
430	20240105	131200	56482480	2940	2940	2940	2940	0
431	20240105	131100	56482480	2940	2940	2940	2940	0
432	20240105	131000	56482480	2940	2940	2940	2940	0
433	20240105	130900	56482480	2940	2940	2940	2940	0
434	20240105	130800	56482480	2940	2940	2940	2940	0
435	20240105	130700	56482480	2940	2940	2940	2940	0
436	20240105	130600	56482480	2940	2940	2940	2940	0
437	20240105	130500	56482480	2940	2935	2940	2935	10
438	20240105	130400	56453105	2940	2940	2940	2940	0
439	20240105	130300	56453105	2940	2940	2940	2940	0
440	20240105	130200	56453105	2940	2940	2940	2940	0
441	20240105	130100	56453105	2940	2940	2940	2940	10
442	20240105	130000	56423705	2925	2925	2925	2925	99
443	20240105	125900	56134130	2935	2935	2935	2935	5
444	20240105	125800	56119455	2935	2935	2935	2935	0
445	20240105	125700	56119455	2935	2935	2935	2935	0
446	20240105	125600	56119455	2935	2935	2935	2935	0
447	20240105	125500	56119455	2935	2935	2935	2935	0
448	20240105	125400	56119455	2935	2930	2935	2930	4232
449	20240105	125300	43700225	2930	2930	2930	2930	10
450	20240105	125200	43670925	2930	2930	2930	2930	0
451	20240105	125100	43670925	2930	2930	2930	2930	10
452	20240105	125000	43641625	2930	2930	2930	2930	0
453	20240105	124900	43641625	2930	2930	2930	2930	10
454	20240105	124800	43612325	2930	2930	2930	2930	0
455	20240105	124700	43612325	2930	2930	2930	2930	0
456	20240105	124600	43612325	2930	2930	2930	2930	0
457	20240105	124500	43612325	2930	2930	2930	2930	0
458	20240105	124400	43612325	2930	2930	2930	2930	0
459	20240105	124300	43612325	2930	2930	2930	2930	0
460	20240105	124200	43612325	2930	2930	2930	2930	10
461	20240105	124100	43583025	2925	2925	2925	2925	0
462	20240105	124000	43583025	2925	2925	2925	2925	0
463	20240105	123900	43583025	2925	2925	2925	2925	0
464	20240105	123800	43583025	2925	2925	2925	2925	0
465	20240105	123700	43583025	2925	2925	2925	2925	0
466	20240105	123600	43583025	2925	2925	2925	2925	0
467	20240105	123500	43583025	2925	2925	2925	2925	0
468	20240105	123400	43583025	2925	2925	2925	2925	0
469	20240105	123300	43583025	2925	2930	2930	2925	414
470	20240105	123200	42371965	2935	2935	2935	2935	0
471	20240105	123100	42371965	2935	2935	2935	2935	1
472	20240105	123000	42369030	2940	2940	2940	2940	0
473	20240105	122900	42369030	2940	2940	2940	2940	0
474	20240105	122800	42369030	2940	2940	2940	2940	0
475	20240105	122700	42369030	2940	2940	2940	2940	0
476	20240105	122600	42369030	2940	2940	2940	2940	0
477	20240105	122500	42369030	2940	2940	2940	2940	0
478	20240105	122400	42369030	2940	2940	2940	2940	239
479	20240105	122300	41666370	2940	2940	2940	2940	0
480	20240105	122200	41666370	2940	2940	2940	2940	0
481	20240105	122100	41666370	2940	2940	2940	2940	0
482	20240105	122000	41666370	2940	2940	2940	2940	0
483	20240105	121900	41666370	2940	2940	2940	2940	0
484	20240105	121800	41666370	2940	2940	2940	2940	0
485	20240105	121700	41666370	2940	2940	2940	2940	0
486	20240105	121600	41666370	2940	2940	2940	2940	20
487	20240105	121500	41607570	2940	2940	2940	2940	0
488	20240105	121400	41607570	2940	2940	2940	2940	0
489	20240105	121300	41607570	2940	2940	2940	2940	1
490	20240105	121200	41604630	2940	2940	2940	2940	0
491	20240105	121100	41604630	2940	2940	2940	2940	0
492	20240105	121000	41604630	2940	2940	2940	2940	100
493	20240105	120900	41310630	2940	2940	2940	2940	200
494	20240105	120800	40722630	2940	2940	2940	2940	190
495	20240105	120700	40164030	2940	2940	2940	2940	2384
496	20240105	120600	33155070	2940	2940	2940	2940	10
497	20240105	120500	33125670	2940	2940	2940	2940	1
498	20240105	120400	33122730	2940	2940	2940	2940	0
499	20240105	120300	33122730	2940	2940	2940	2940	10
500	20240105	120200	33093330	2940	2940	2940	2940	0
501	20240105	120100	33093330	2940	2940	2940	2940	0
502	20240105	120000	33093330	2940	2940	2940	2940	0
503	20240105	115900	33093330	2940	2940	2940	2940	0
504	20240105	115800	33093330	2940	2940	2940	2940	0
505	20240105	115700	33093330	2940	2940	2940	2940	0
506	20240105	115600	33093330	2940	2940	2940	2940	105
507	20240105	115500	32784630	2935	2935	2935	2935	6
508	20240105	115400	32767020	2935	2935	2935	2935	2
509	20240105	115300	32761150	2935	2935	2935	2935	2
510	20240105	115200	32755280	2940	2940	2940	2940	0
511	20240105	115100	32755280	2940	2935	2940	2935	112
512	20240105	115000	32426410	2935	2935	2935	2935	73
513	20240105	114900	32212155	2935	2935	2935	2935	0
514	20240105	114800	32212155	2935	2935	2935	2935	2
515	20240105	114700	32206285	2935	2935	2935	2935	2
516	20240105	114600	32200415	2935	2935	2935	2935	1
517	20240105	114500	32197480	2930	2930	2930	2930	1034
518	20240105	114400	29167860	2930	2930	2930	2930	0
519	20240105	114300	29167860	2930	2930	2930	2930	0
520	20240105	114200	29167860	2930	2930	2930	2930	0
521	20240105	114100	29167860	2930	2930	2930	2930	10
522	20240105	114000	29138560	2930	2930	2930	2930	0
523	20240105	113900	29138560	2930	2930	2930	2930	0
524	20240105	113800	29138560	2930	2930	2930	2930	1
525	20240105	113700	29135630	2930	2925	2930	2925	15
526	20240105	113600	29091705	2930	2930	2930	2930	0
527	20240105	113500	29091705	2930	2930	2930	2930	10
528	20240105	113400	29062405	2925	2925	2925	2925	0
529	20240105	113300	29062405	2925	2925	2925	2925	0
530	20240105	113200	29062405	2925	2925	2925	2925	0
531	20240105	113100	29062405	2925	2925	2925	2925	0
532	20240105	113000	29062405	2925	2925	2925	2925	0
533	20240105	112900	29062405	2925	2925	2925	2925	9
534	20240105	112800	29036080	2925	2925	2925	2925	51
535	20240105	112700	28886905	2940	2940	2940	2940	0
536	20240105	112600	28886905	2940	2940	2940	2940	0
537	20240105	112500	28886905	2940	2940	2940	2940	0
538	20240105	112400	28886905	2940	2940	2940	2940	0
539	20240105	112300	28886905	2940	2940	2940	2940	0
540	20240105	112200	28886905	2940	2940	2940	2940	0
541	20240105	112100	28886905	2940	2940	2940	2940	0
542	20240105	112000	28886905	2940	2920	2940	2920	20
543	20240105	111900	28828305	2940	2940	2940	2940	0
544	20240105	111800	28828305	2940	2930	2940	2930	111
545	20240105	111700	28502995	2930	2930	2930	2930	409
546	20240105	111600	27304625	2925	2925	2925	2925	0
547	20240105	111500	27304625	2925	2925	2925	2925	38
548	20240105	111400	27193475	2925	2925	2925	2925	10
549	20240105	111300	27164225	2920	2920	2920	2920	0
550	20240105	111200	27164225	2920	2920	2920	2920	0
551	20240105	111100	27164225	2920	2920	2920	2920	0
552	20240105	111000	27164225	2920	2920	2920	2920	0
553	20240105	110900	27164225	2920	2920	2920	2920	418
554	20240105	110800	25943665	2915	2915	2915	2915	0
555	20240105	110700	25943665	2915	2915	2915	2915	0
556	20240105	110600	25943665	2915	2915	2915	2915	249
557	20240105	110500	25217830	2915	2915	2915	2915	0
558	20240105	110400	25217830	2915	2915	2915	2915	1
559	20240105	110300	25214915	2915	2915	2915	2915	0
560	20240105	110200	25214915	2915	2915	2915	2915	0
561	20240105	110100	25214915	2915	2915	2915	2915	0
562	20240105	110000	25214915	2915	2915	2915	2915	31
563	20240105	105900	25124550	2910	2910	2910	2910	0
564	20240105	105800	25124550	2910	2910	2910	2910	0
565	20240105	105700	25124550	2910	2910	2910	2910	418
566	20240105	105600	23908170	2910	2910	2910	2910	10
567	20240105	105500	23879070	2910	2910	2910	2910	0
568	20240105	105400	23879070	2910	2910	2910	2910	0
569	20240105	105300	23879070	2910	2910	2910	2910	0
570	20240105	105200	23879070	2910	2910	2910	2910	0
571	20240105	105100	23879070	2910	2910	2910	2910	10
572	20240105	105000	23849970	2905	2905	2905	2905	367
573	20240105	104900	22783835	2905	2905	2905	2905	0
574	20240105	104800	22783835	2905	2905	2905	2905	100
575	20240105	104700	22493335	2905	2905	2905	2905	5
576	20240105	104600	22478810	2905	2905	2905	2905	0
577	20240105	104500	22478810	2905	2905	2905	2905	0
578	20240105	104400	22478810	2905	2905	2905	2905	0
579	20240105	104300	22478810	2905	2905	2905	2905	0
580	20240105	104200	22478810	2905	2905	2905	2905	10
581	20240105	104100	22449760	2905	2905	2905	2905	0
582	20240105	104000	22449760	2905	2905	2905	2905	0
583	20240105	103900	22449760	2905	2905	2905	2905	34
584	20240105	103800	22350990	2905	2905	2905	2905	0
585	20240105	103700	22350990	2905	2905	2905	2905	0
586	20240105	103600	22350990	2905	2905	2905	2905	0
587	20240105	103500	22350990	2905	2905	2905	2905	0
588	20240105	103400	22350990	2905	2905	2905	2905	37
589	20240105	103300	22243505	2905	2905	2905	2905	0
590	20240105	103200	22243505	2905	2905	2905	2905	2
591	20240105	103100	22237695	2905	2905	2905	2905	3
592	20240105	103000	22228980	2910	2910	2910	2910	14
593	20240105	102900	22188240	2910	2910	2910	2910	0
594	20240105	102800	22188240	2910	2910	2910	2910	0
595	20240105	102700	22188240	2910	2910	2910	2910	0
596	20240105	102600	22188240	2910	2910	2910	2910	100
597	20240105	102500	21897240	2910	2910	2910	2910	0
598	20240105	102400	21897240	2910	2910	2910	2910	10
599	20240105	102300	21868140	2910	2910	2910	2910	21
600	20240105	102200	21807030	2910	2910	2910	2910	67
601	20240105	102100	21612060	2905	2905	2905	2905	0
602	20240105	102000	21612060	2905	2905	2905	2905	535
603	20240105	101900	20057885	2905	2905	2905	2905	4
604	20240105	101800	20046265	2905	2905	2905	2905	0
605	20240105	101700	20046265	2905	2905	2905	2905	10
606	20240105	101600	20017215	2905	2905	2905	2905	5
607	20240105	101500	20002690	2905	2905	2905	2905	0
608	20240105	101400	20002690	2905	2905	2905	2905	0
609	20240105	101300	20002690	2905	2905	2905	2905	0
610	20240105	101200	20002690	2905	2905	2905	2905	10
611	20240105	101100	19973640	2905	2905	2905	2905	0
612	20240105	101000	19973640	2905	2905	2905	2905	0
613	20240105	100900	19973640	2905	2905	2905	2905	0
614	20240105	100800	19973640	2905	2905	2905	2905	0
615	20240105	100700	19973640	2905	2905	2905	2905	0
616	20240105	100600	19973640	2905	2905	2905	2905	5
617	20240105	100500	19959115	2905	2905	2905	2905	5
618	20240105	100400	19944590	2905	2905	2905	2905	500
619	20240105	100300	18492090	2905	2905	2905	2905	0
620	20240105	100200	18492090	2905	2905	2905	2905	0
621	20240105	100100	18492090	2905	2905	2905	2905	0
622	20240105	100000	18492090	2905	2905	2905	2905	0
623	20240105	095900	18492090	2905	2905	2905	2905	0
624	20240105	095800	18492090	2905	2905	2905	2905	0
625	20240105	095700	18492090	2905	2905	2905	2905	0
626	20240105	095600	18492090	2905	2900	2905	2900	352
627	20240105	095500	17471235	2905	2905	2905	2905	0
628	20240105	095400	17471235	2905	2905	2905	2905	0
629	20240105	095300	17471235	2905	2905	2905	2905	0
630	20240105	095200	17471235	2905	2905	2905	2905	0
631	20240105	095100	17471235	2905	2905	2905	2905	0
632	20240105	095000	17471235	2905	2905	2905	2905	0
633	20240105	094900	17471235	2905	2905	2905	2905	0
634	20240105	094800	17471235	2905	2905	2905	2905	10
635	20240105	094700	17442185	2900	2900	2900	2900	14
636	20240105	094600	17401585	2905	2905	2905	2905	1
637	20240105	094500	17398680	2905	2905	2905	2905	0
638	20240105	094400	17398680	2905	2905	2905	2905	0
639	20240105	094300	17398680	2905	2905	2905	2905	0
640	20240105	094200	17398680	2905	2905	2905	2905	50
641	20240105	094100	17253430	2895	2900	2900	2895	50
642	20240105	094000	17108670	2905	2905	2905	2905	4
643	20240105	093900	17097050	2905	2905	2905	2905	2
644	20240105	093800	17091240	2905	2905	2905	2905	2
645	20240105	093700	17085430	2905	2905	2905	2905	0
646	20240105	093600	17085430	2905	2905	2905	2905	0
647	20240105	093500	17085430	2905	2905	2905	2905	41
648	20240105	093400	16966325	2905	2905	2905	2905	0
649	20240105	093300	16966325	2905	2905	2905	2905	0
650	20240105	093200	16966325	2905	2905	2905	2905	0
651	20240105	093100	16966325	2905	2905	2905	2905	0
652	20240105	093000	16966325	2905	2905	2905	2905	0
653	20240105	092900	16966325	2905	2905	2905	2905	10
654	20240105	092800	16937275	2905	2905	2905	2905	50
655	20240105	092700	16792025	2905	2905	2905	2905	0
656	20240105	092600	16792025	2905	2905	2905	2905	10
657	20240105	092500	16762975	2900	2900	2900	2900	0
658	20240105	092400	16762975	2900	2900	2900	2900	1481
659	20240105	092300	12468075	2900	2900	2900	2900	0
660	20240105	092200	12468075	2900	2900	2900	2900	500
661	20240105	092100	11018075	2900	2900	2900	2900	2
662	20240105	092000	11012275	2900	2900	2900	2900	17
663	20240105	091900	10962975	2900	2900	2900	2900	0
664	20240105	091800	10962975	2900	2900	2900	2900	0
665	20240105	091700	10962975	2900	2900	2900	2900	0
666	20240105	091600	10962975	2900	2900	2900	2900	410
667	20240105	091500	9773975	2900	2900	2900	2900	1
668	20240105	091400	9771075	2900	2900	2900	2900	0
669	20240105	091300	9771075	2900	2900	2900	2900	3
670	20240105	091200	9762375	2900	2900	2900	2900	1
671	20240105	091100	9759475	2900	2900	2900	2900	0
672	20240105	091000	9759475	2900	2900	2900	2900	0
673	20240105	090900	9759475	2900	2900	2900	2900	224
674	20240105	090800	9109875	2900	2900	2900	2900	200
675	20240105	090700	8529875	2890	2890	2890	2890	0
676	20240105	090600	8529875	2890	2900	2900	2890	382
677	20240105	090500	7424535	2900	2900	2900	2900	64
678	20240105	090400	7238935	2890	2890	2890	2890	0
679	20240105	090300	7238935	2890	2890	2890	2890	0
680	20240105	090200	7238935	2890	2890	2890	2890	0
681	20240105	090100	7238935	2890	2890	2890	2890	0
682	20240105	090000	7238935	2890	2855	2925	2855	2530