KissMeData/130500/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	201500	61451965	2930	2930	2930	2930	97
3	20240102	201400	61451965	2930	2930	2930	2930	0
4	20240102	201300	61451965	2930	2930	2930	2930	0
5	20240102	201200	61451965	2930	2930	2930	2930	0
6	20240102	201100	61451965	2930	2930	2930	2930	0
7	20240102	201000	61451965	2930	2930	2930	2930	0
8	20240102	200900	61451965	2930	2930	2930	2930	0
9	20240102	200800	61451965	2930	2930	2930	2930	0
10	20240102	200700	61451965	2930	2930	2930	2930	0
11	20240102	200600	61451965	2930	2930	2930	2930	0
12	20240102	200500	61451965	2930	2930	2930	2930	0
13	20240102	200400	61451965	2930	2930	2930	2930	0
14	20240102	200300	61451965	2930	2930	2930	2930	0
15	20240102	200200	61451965	2930	2930	2930	2930	0
16	20240102	200100	61451965	2930	2930	2930	2930	0
17	20240102	200000	61451965	2930	2930	2930	2930	0
18	20240102	195900	61451965	2930	2930	2930	2930	0
19	20240102	195800	61451965	2930	2930	2930	2930	0
20	20240102	195700	61451965	2930	2930	2930	2930	0
21	20240102	195600	61451965	2930	2930	2930	2930	0
22	20240102	195500	61451965	2930	2930	2930	2930	0
23	20240102	195400	61451965	2930	2930	2930	2930	0
24	20240102	195300	61451965	2930	2930	2930	2930	0
25	20240102	195200	61451965	2930	2930	2930	2930	0
26	20240102	195100	61451965	2930	2930	2930	2930	0
27	20240102	195000	61451965	2930	2930	2930	2930	0
28	20240102	194900	61451965	2930	2930	2930	2930	0
29	20240102	194800	61451965	2930	2930	2930	2930	0
30	20240102	194700	61451965	2930	2930	2930	2930	0
31	20240102	194600	61451965	2930	2930	2930	2930	0
32	20240102	194500	61451965	2930	2930	2930	2930	97
33	20240102	194400	61451965	2930	2930	2930	2930	0
34	20240102	194300	61451965	2930	2930	2930	2930	0
35	20240102	194200	61451965	2930	2930	2930	2930	0
36	20240102	194100	61451965	2930	2930	2930	2930	0
37	20240102	194000	61451965	2930	2930	2930	2930	0
38	20240102	193900	61451965	2930	2930	2930	2930	0
39	20240102	193800	61451965	2930	2930	2930	2930	0
40	20240102	193700	61451965	2930	2930	2930	2930	0
41	20240102	193600	61451965	2930	2930	2930	2930	0
42	20240102	193500	61451965	2930	2930	2930	2930	0
43	20240102	193400	61451965	2930	2930	2930	2930	0
44	20240102	193300	61451965	2930	2930	2930	2930	0
45	20240102	193200	61451965	2930	2930	2930	2930	0
46	20240102	193100	61451965	2930	2930	2930	2930	0
47	20240102	193000	61451965	2930	2930	2930	2930	0
48	20240102	192900	61451965	2930	2930	2930	2930	0
49	20240102	192800	61451965	2930	2930	2930	2930	0
50	20240102	192700	61451965	2930	2930	2930	2930	0
51	20240102	192600	61451965	2930	2930	2930	2930	0
52	20240102	192500	61451965	2930	2930	2930	2930	0
53	20240102	192400	61451965	2930	2930	2930	2930	0
54	20240102	192300	61451965	2930	2930	2930	2930	0
55	20240102	192200	61451965	2930	2930	2930	2930	0
56	20240102	192100	61451965	2930	2930	2930	2930	0
57	20240102	192000	61451965	2930	2930	2930	2930	0
58	20240102	191900	61451965	2930	2930	2930	2930	0
59	20240102	191800	61451965	2930	2930	2930	2930	0
60	20240102	191700	61451965	2930	2930	2930	2930	0
61	20240102	191600	61451965	2930	2930	2930	2930	0
62	20240102	191500	61451965	2930	2930	2930	2930	97
63	20240102	191400	61451965	2930	2930	2930	2930	0
64	20240102	191300	61451965	2930	2930	2930	2930	0
65	20240102	191200	61451965	2930	2930	2930	2930	0
66	20240102	191100	61451965	2930	2930	2930	2930	0
67	20240102	191000	61451965	2930	2930	2930	2930	0
68	20240102	190900	61451965	2930	2930	2930	2930	0
69	20240102	190800	61451965	2930	2930	2930	2930	0
70	20240102	190700	61451965	2930	2930	2930	2930	0
71	20240102	190600	61451965	2930	2930	2930	2930	0
72	20240102	190500	61451965	2930	2930	2930	2930	0
73	20240102	190400	61451965	2930	2930	2930	2930	0
74	20240102	190300	61451965	2930	2930	2930	2930	0
75	20240102	190200	61451965	2930	2930	2930	2930	0
76	20240102	190100	61451965	2930	2930	2930	2930	0
77	20240102	190000	61451965	2930	2930	2930	2930	0
78	20240102	185900	61451965	2930	2930	2930	2930	0
79	20240102	185800	61451965	2930	2930	2930	2930	0
80	20240102	185700	61451965	2930	2930	2930	2930	0
81	20240102	185600	61451965	2930	2930	2930	2930	0
82	20240102	185500	61451965	2930	2930	2930	2930	0
83	20240102	185400	61451965	2930	2930	2930	2930	0
84	20240102	185300	61451965	2930	2930	2930	2930	0
85	20240102	185200	61451965	2930	2930	2930	2930	0
86	20240102	185100	61451965	2930	2930	2930	2930	0
87	20240102	185000	61451965	2930	2930	2930	2930	0
88	20240102	184900	61451965	2930	2930	2930	2930	0
89	20240102	184800	61451965	2930	2930	2930	2930	0
90	20240102	184700	61451965	2930	2930	2930	2930	0
91	20240102	184600	61451965	2930	2930	2930	2930	0
92	20240102	184500	61451965	2930	2930	2930	2930	97
93	20240102	184400	61451965	2930	2930	2930	2930	0
94	20240102	184300	61451965	2930	2930	2930	2930	0
95	20240102	184200	61451965	2930	2930	2930	2930	0
96	20240102	184100	61451965	2930	2930	2930	2930	0
97	20240102	184000	61451965	2930	2930	2930	2930	0
98	20240102	183900	61451965	2930	2930	2930	2930	0
99	20240102	183800	61451965	2930	2930	2930	2930	0
100	20240102	183700	61451965	2930	2930	2930	2930	0
101	20240102	183600	61451965	2930	2930	2930	2930	0
102	20240102	183500	61451965	2930	2930	2930	2930	0
103	20240102	183400	61451965	2930	2930	2930	2930	0
104	20240102	183300	61451965	2930	2930	2930	2930	0
105	20240102	183200	61451965	2930	2930	2930	2930	0
106	20240102	183100	61451965	2930	2930	2930	2930	0
107	20240102	183000	61451965	2930	2930	2930	2930	0
108	20240102	182900	61451965	2930	2930	2930	2930	0
109	20240102	182800	61451965	2930	2930	2930	2930	0
110	20240102	182700	61451965	2930	2930	2930	2930	0
111	20240102	182600	61451965	2930	2930	2930	2930	0
112	20240102	182500	61451965	2930	2930	2930	2930	0
113	20240102	182400	61451965	2930	2930	2930	2930	0
114	20240102	182300	61451965	2930	2930	2930	2930	0
115	20240102	182200	61451965	2930	2930	2930	2930	0
116	20240102	182100	61451965	2930	2930	2930	2930	0
117	20240102	182000	61451965	2930	2930	2930	2930	0
118	20240102	181900	61451965	2930	2930	2930	2930	0
119	20240102	181800	61451965	2930	2930	2930	2930	0
120	20240102	181700	61451965	2930	2930	2930	2930	0
121	20240102	181600	61451965	2930	2930	2930	2930	0
122	20240102	181500	61451965	2930	2930	2930	2930	97
123	20240102	181400	61451965	2930	2930	2930	2930	0
124	20240102	181300	61451965	2930	2930	2930	2930	0
125	20240102	181200	61451965	2930	2930	2930	2930	0
126	20240102	181100	61451965	2930	2930	2930	2930	0
127	20240102	181000	61451965	2930	2930	2930	2930	0
128	20240102	180900	61451965	2930	2930	2930	2930	0
129	20240102	180800	61451965	2930	2930	2930	2930	0
130	20240102	180700	61451965	2930	2930	2930	2930	0
131	20240102	180600	61451965	2930	2930	2930	2930	0
132	20240102	180500	61451965	2930	2930	2930	2930	0
133	20240102	180400	61451965	2930	2930	2930	2930	0
134	20240102	180300	61451965	2930	2930	2930	2930	0
135	20240102	180200	61451965	2930	2930	2930	2930	0
136	20240102	180100	61451965	2930	2930	2930	2930	0
137	20240102	180000	61451965	2930	2930	2930	2930	0
138	20240102	175900	61451965	2930	2930	2930	2930	0
139	20240102	175800	61451965	2930	2930	2930	2930	0
140	20240102	175700	61451965	2930	2930	2930	2930	0
141	20240102	175600	61451965	2930	2930	2930	2930	0
142	20240102	175500	61451965	2930	2930	2930	2930	0
143	20240102	175400	61451965	2930	2930	2930	2930	0
144	20240102	175300	61451965	2930	2930	2930	2930	0
145	20240102	175200	61451965	2930	2930	2930	2930	0
146	20240102	175100	61451965	2930	2930	2930	2930	0
147	20240102	175000	61451965	2930	2930	2930	2930	0
148	20240102	174900	61451965	2930	2930	2930	2930	0
149	20240102	174800	61451965	2930	2930	2930	2930	0
150	20240102	174700	61451965	2930	2930	2930	2930	0
151	20240102	174600	61451965	2930	2930	2930	2930	0
152	20240102	174500	61451965	2930	2930	2930	2930	97
153	20240102	174400	61451965	2930	2930	2930	2930	0
154	20240102	174300	61451965	2930	2930	2930	2930	0
155	20240102	174200	61451965	2930	2930	2930	2930	0
156	20240102	174100	61451965	2930	2930	2930	2930	0
157	20240102	174000	61451965	2930	2930	2930	2930	0
158	20240102	173900	61451965	2930	2930	2930	2930	0
159	20240102	173800	61451965	2930	2930	2930	2930	0
160	20240102	173700	61451965	2930	2930	2930	2930	0
161	20240102	173600	61451965	2930	2930	2930	2930	0
162	20240102	173500	61451965	2930	2930	2930	2930	0
163	20240102	173400	61451965	2930	2930	2930	2930	0
164	20240102	173300	61451965	2930	2930	2930	2930	0
165	20240102	173200	61451965	2930	2930	2930	2930	0
166	20240102	173100	61451965	2930	2930	2930	2930	0
167	20240102	173000	61451965	2930	2930	2930	2930	0
168	20240102	172900	61451965	2930	2930	2930	2930	0
169	20240102	172800	61451965	2930	2930	2930	2930	0
170	20240102	172700	61451965	2930	2930	2930	2930	0
171	20240102	172600	61451965	2930	2930	2930	2930	0
172	20240102	172500	61451965	2930	2930	2930	2930	0
173	20240102	172400	61451965	2930	2930	2930	2930	0
174	20240102	172300	61451965	2930	2930	2930	2930	0
175	20240102	172200	61451965	2930	2930	2930	2930	0
176	20240102	172100	61451965	2930	2930	2930	2930	0
177	20240102	172000	61451965	2930	2930	2930	2930	0
178	20240102	171900	61451965	2930	2930	2930	2930	0
179	20240102	171800	61451965	2930	2930	2930	2930	0
180	20240102	171700	61451965	2930	2930	2930	2930	0
181	20240102	171600	61451965	2930	2930	2930	2930	0
182	20240102	171500	61451965	2930	2930	2930	2930	97
183	20240102	171400	61451965	2930	2930	2930	2930	0
184	20240102	171300	61451965	2930	2930	2930	2930	0
185	20240102	171200	61451965	2930	2930	2930	2930	0
186	20240102	171100	61451965	2930	2930	2930	2930	0
187	20240102	171000	61451965	2930	2930	2930	2930	0
188	20240102	170900	61451965	2930	2930	2930	2930	0
189	20240102	170800	61451965	2930	2930	2930	2930	0
190	20240102	170700	61451965	2930	2930	2930	2930	0
191	20240102	170600	61451965	2930	2930	2930	2930	0
192	20240102	170500	61451965	2930	2930	2930	2930	0
193	20240102	170400	61451965	2930	2930	2930	2930	0
194	20240102	170300	61451965	2930	2930	2930	2930	0
195	20240102	170200	61451965	2930	2930	2930	2930	0
196	20240102	170100	61451965	2930	2930	2930	2930	0
197	20240102	170000	61451965	2930	2930	2930	2930	0
198	20240102	165900	61451965	2930	2930	2930	2930	0
199	20240102	165800	61451965	2930	2930	2930	2930	0
200	20240102	165700	61451965	2930	2930	2930	2930	0
201	20240102	165600	61451965	2930	2930	2930	2930	0
202	20240102	165500	61451965	2930	2930	2930	2930	0
203	20240102	165400	61451965	2930	2930	2930	2930	0
204	20240102	165300	61451965	2930	2930	2930	2930	0
205	20240102	165200	61451965	2930	2930	2930	2930	0
206	20240102	165100	61451965	2930	2930	2930	2930	0
207	20240102	165000	61451965	2930	2930	2930	2930	0
208	20240102	164900	61451965	2930	2930	2930	2930	0
209	20240102	164800	61451965	2930	2930	2930	2930	0
210	20240102	164700	61451965	2930	2930	2930	2930	0
211	20240102	164600	61451965	2930	2930	2930	2930	0
212	20240102	164500	61451965	2930	2930	2930	2930	97
213	20240102	164400	61451965	2930	2930	2930	2930	0
214	20240102	164300	61451965	2930	2930	2930	2930	0
215	20240102	164200	61451965	2930	2930	2930	2930	0
216	20240102	164100	61451965	2930	2930	2930	2930	0
217	20240102	164000	61451965	2930	2930	2930	2930	0
218	20240102	163900	61451965	2930	2930	2930	2930	0
219	20240102	163800	61451965	2930	2930	2930	2930	0
220	20240102	163700	61451965	2930	2930	2930	2930	0
221	20240102	163600	61451965	2930	2930	2930	2930	0
222	20240102	163500	61451965	2930	2930	2930	2930	0
223	20240102	163400	61451965	2930	2930	2930	2930	0
224	20240102	163300	61451965	2930	2930	2930	2930	0
225	20240102	163200	61451965	2930	2930	2930	2930	0
226	20240102	163100	61451965	2930	2930	2930	2930	0
227	20240102	163000	61451965	2930	2930	2930	2930	0
228	20240102	162900	61451965	2930	2930	2930	2930	0
229	20240102	162800	61451965	2930	2930	2930	2930	0
230	20240102	162700	61451965	2930	2930	2930	2930	0
231	20240102	162600	61451965	2930	2930	2930	2930	0
232	20240102	162500	61451965	2930	2930	2930	2930	0
233	20240102	162400	61451965	2930	2930	2930	2930	0
234	20240102	162300	61451965	2930	2930	2930	2930	0
235	20240102	162200	61451965	2930	2930	2930	2930	0
236	20240102	162100	61451965	2930	2930	2930	2930	0
237	20240102	162000	61451965	2930	2930	2930	2930	0
238	20240102	161900	61451965	2930	2930	2930	2930	0
239	20240102	161800	61451965	2930	2930	2930	2930	0
240	20240102	161700	61451965	2930	2930	2930	2930	0
241	20240102	161600	61451965	2930	2930	2930	2930	0
242	20240102	161500	61451965	2930	2930	2930	2930	97
243	20240102	161400	61451965	2930	2930	2930	2930	0
244	20240102	161300	61451965	2930	2930	2930	2930	0
245	20240102	161200	61451965	2930	2930	2930	2930	0
246	20240102	161100	61451965	2930	2930	2930	2930	0
247	20240102	161000	61451965	2930	2930	2930	2930	0
248	20240102	160900	61451965	2930	2930	2930	2930	0
249	20240102	160800	61451965	2930	2930	2930	2930	0
250	20240102	160700	61451965	2930	2930	2930	2930	0
251	20240102	160600	61451965	2930	2930	2930	2930	0
252	20240102	160500	61451965	2930	2930	2930	2930	0
253	20240102	160400	61451965	2930	2930	2930	2930	0
254	20240102	160300	61451965	2930	2930	2930	2930	0
255	20240102	160200	61451965	2930	2930	2930	2930	0
256	20240102	160100	61451965	2930	2930	2930	2930	0
257	20240102	160000	61451965	2930	2930	2930	2930	0
258	20240102	155900	61451965	2930	2930	2930	2930	0
259	20240102	155800	61451965	2930	2930	2930	2930	0
260	20240102	155700	61451965	2930	2930	2930	2930	0
261	20240102	155600	61451965	2930	2930	2930	2930	0
262	20240102	155500	61451965	2930	2930	2930	2930	0
263	20240102	155400	61451965	2930	2930	2930	2930	0
264	20240102	155300	61451965	2930	2930	2930	2930	0
265	20240102	155200	61451965	2930	2930	2930	2930	0
266	20240102	155100	61451965	2930	2930	2930	2930	0
267	20240102	155000	61451965	2930	2930	2930	2930	0
268	20240102	154900	61451965	2930	2930	2930	2930	0
269	20240102	154800	61451965	2930	2930	2930	2930	0
270	20240102	154700	61451965	2930	2930	2930	2930	0
271	20240102	154600	61451965	2930	2930	2930	2930	0
272	20240102	154500	61451965	2930	2930	2930	2930	97
273	20240102	154400	61451965	2930	2930	2930	2930	0
274	20240102	154300	61451965	2930	2930	2930	2930	0
275	20240102	154200	61451965	2930	2930	2930	2930	0
276	20240102	154100	61451965	2930	2930	2930	2930	0
277	20240102	154000	61451965	2930	2930	2930	2930	0
278	20240102	153900	61451965	2930	2930	2930	2930	0
279	20240102	153800	61451965	2930	2930	2930	2930	0
280	20240102	153700	61451965	2930	2930	2930	2930	0
281	20240102	153600	61451965	2930	2930	2930	2930	0
282	20240102	153500	61451965	2930	2930	2930	2930	0
283	20240102	153400	61451965	2930	2930	2930	2930	0
284	20240102	153300	61451965	2930	2930	2930	2930	0
285	20240102	153200	61451965	2930	2930	2930	2930	0
286	20240102	153100	61451965	2930	2930	2930	2930	0
287	20240102	153000	61451965	2930	2930	2930	2930	97
288	20240102	152900	61167755	2930	2930	2930	2930	0
289	20240102	152800	61167755	2930	2930	2930	2930	0
290	20240102	152700	61167755	2930	2930	2930	2930	0
291	20240102	152600	61167755	2930	2930	2930	2930	0
292	20240102	152500	61167755	2930	2930	2930	2930	0
293	20240102	152400	61167755	2930	2930	2930	2930	0
294	20240102	152300	61167755	2930	2930	2930	2930	0
295	20240102	152200	61167755	2930	2930	2930	2930	0
296	20240102	152100	61167755	2930	2930	2930	2930	0
297	20240102	152000	61167755	2930	2930	2930	2930	0
298	20240102	151900	61167755	2930	2920	2930	2915	542
299	20240102	151800	59585295	2920	2920	2920	2920	0
300	20240102	151700	59585295	2920	2920	2920	2920	0
301	20240102	151600	59585295	2920	2920	2920	2920	0
302	20240102	151500	59585295	2920	2920	2935	2915	108
303	20240102	151400	59269810	2925	2925	2925	2925	78
304	20240102	151300	59041660	2935	2935	2935	2935	0
305	20240102	151200	59041660	2935	2935	2935	2935	1
306	20240102	151100	59038725	2925	2925	2925	2925	0
307	20240102	151000	59038725	2925	2930	2930	2925	2190
308	20240102	150900	52627910	2935	2935	2935	2935	1
309	20240102	150800	52624975	2935	2935	2935	2935	0
310	20240102	150700	52624975	2935	2935	2935	2935	0
311	20240102	150600	52624975	2935	2935	2935	2935	4
312	20240102	150500	52613235	2940	2940	2940	2940	2
313	20240102	150400	52607355	2930	2930	2930	2930	0
314	20240102	150300	52607355	2930	2930	2930	2930	0
315	20240102	150200	52607355	2930	2930	2930	2930	0
316	20240102	150100	52607355	2930	2930	2930	2930	0
317	20240102	150000	52607355	2930	2930	2930	2930	0
318	20240102	145900	52607355	2930	2930	2930	2930	0
319	20240102	145800	52607355	2930	2930	2930	2930	0
320	20240102	145700	52607355	2930	2930	2930	2930	3
321	20240102	145600	52598565	2940	2930	2940	2930	24
322	20240102	145500	52528185	2940	2940	2940	2940	0
323	20240102	145400	52528185	2940	2940	2940	2940	0
324	20240102	145300	52528185	2940	2940	2940	2940	0
325	20240102	145200	52528185	2940	2940	2940	2940	0
326	20240102	145100	52528185	2940	2940	2940	2940	0
327	20240102	145000	52528185	2940	2940	2940	2940	50
328	20240102	144900	52381185	2940	2940	2940	2940	0
329	20240102	144800	52381185	2940	2940	2940	2940	0
330	20240102	144700	52381185	2940	2940	2940	2940	0
331	20240102	144600	52381185	2940	2940	2940	2940	0
332	20240102	144500	52381185	2940	2940	2940	2940	0
333	20240102	144400	52381185	2940	2935	2940	2935	41
334	20240102	144300	52260845	2935	2935	2935	2935	0
335	20240102	144200	52260845	2935	2935	2935	2935	0
336	20240102	144100	52260845	2935	2935	2935	2935	0
337	20240102	144000	52260845	2935	2935	2935	2935	1
338	20240102	143900	52257910	2915	2915	2915	2915	0
339	20240102	143800	52257910	2915	2915	2915	2915	0
340	20240102	143700	52257910	2915	2915	2915	2915	0
341	20240102	143600	52257910	2915	2915	2915	2915	0
342	20240102	143500	52257910	2915	2915	2915	2915	0
343	20240102	143400	52257910	2915	2920	2920	2915	1086
344	20240102	143300	49091445	2920	2920	2920	2920	0
345	20240102	143200	49091445	2920	2920	2920	2920	0
346	20240102	143100	49091445	2920	2920	2920	2920	20
347	20240102	143000	49033045	2915	2915	2915	2915	0
348	20240102	142900	49033045	2915	2915	2915	2915	20
349	20240102	142800	48974745	2915	2915	2915	2915	0
350	20240102	142700	48974745	2915	2915	2915	2915	0
351	20240102	142600	48974745	2915	2915	2915	2915	0
352	20240102	142500	48974745	2915	2915	2915	2915	0
353	20240102	142400	48974745	2915	2915	2915	2915	0
354	20240102	142300	48974745	2915	2915	2915	2915	0
355	20240102	142200	48974745	2915	2915	2915	2915	0
356	20240102	142100	48974745	2915	2935	2935	2915	954
357	20240102	142000	46191565	2935	2935	2935	2935	0
358	20240102	141900	46191565	2935	2935	2935	2935	0
359	20240102	141800	46191565	2935	2935	2935	2935	0
360	20240102	141700	46191565	2935	2935	2935	2935	2
361	20240102	141600	46185695	2940	2940	2940	2940	98
362	20240102	141500	45897575	2940	2940	2940	2940	100
363	20240102	141400	45603575	2940	2935	2940	2935	155
364	20240102	141300	45148025	2920	2930	2930	2920	2500
365	20240102	141200	37844245	2930	2930	2930	2930	0
366	20240102	141100	37844245	2930	2930	2930	2930	0
367	20240102	141000	37844245	2930	2930	2930	2930	0
368	20240102	140900	37844245	2930	2930	2930	2930	0
369	20240102	140800	37844245	2930	2930	2930	2930	0
370	20240102	140700	37844245	2930	2930	2930	2930	0
371	20240102	140600	37844245	2930	2930	2930	2930	315
372	20240102	140500	36921295	2930	2930	2930	2930	3
373	20240102	140400	36912505	2930	2930	2930	2930	0
374	20240102	140300	36912505	2930	2930	2930	2930	0
375	20240102	140200	36912505	2930	2930	2930	2930	0
376	20240102	140100	36912505	2930	2930	2930	2930	0
377	20240102	140000	36912505	2930	2930	2930	2930	57
378	20240102	135900	36745495	2930	2930	2930	2930	15
379	20240102	135800	36701545	2930	2930	2930	2930	417
380	20240102	135700	35479735	2935	2935	2935	2935	55
381	20240102	135600	35318310	2935	2935	2935	2935	0
382	20240102	135500	35318310	2935	2935	2935	2935	0
383	20240102	135400	35318310	2935	2935	2935	2935	0
384	20240102	135300	35318310	2935	2935	2935	2935	35
385	20240102	135200	35215585	2940	2940	2940	2940	0
386	20240102	135100	35215585	2940	2940	2940	2940	3
387	20240102	135000	35206765	2935	2935	2935	2935	0
388	20240102	134900	35206765	2935	2935	2935	2935	1
389	20240102	134800	35203830	2940	2940	2940	2940	0
390	20240102	134700	35203830	2940	2940	2940	2940	1
391	20240102	134600	35200890	2935	2935	2935	2935	0
392	20240102	134500	35200890	2935	2935	2935	2935	35
393	20240102	134400	35098165	2940	2940	2940	2940	0
394	20240102	134300	35098165	2940	2940	2940	2940	3
395	20240102	134200	35089345	2935	2935	2935	2935	0
396	20240102	134100	35089345	2935	2930	2935	2930	85
397	20240102	134000	34839875	2935	2935	2935	2935	0
398	20240102	133900	34839875	2935	2935	2935	2935	0
399	20240102	133800	34839875	2935	2935	2935	2935	0
400	20240102	133700	34839875	2935	2935	2935	2935	0
401	20240102	133600	34839875	2935	2935	2935	2935	0
402	20240102	133500	34839875	2935	2935	2935	2935	0
403	20240102	133400	34839875	2935	2935	2935	2935	10
404	20240102	133300	34810525	2935	2935	2935	2935	0
405	20240102	133200	34810525	2935	2935	2935	2935	0
406	20240102	133100	34810525	2935	2935	2935	2935	0
407	20240102	133000	34810525	2935	2935	2935	2935	0
408	20240102	132900	34810525	2935	2935	2935	2935	0
409	20240102	132800	34810525	2935	2935	2935	2935	0
410	20240102	132700	34810525	2935	2935	2935	2935	0
411	20240102	132600	34810525	2935	2935	2935	2935	0
412	20240102	132500	34810525	2935	2935	2935	2935	1
413	20240102	132400	34807590	2935	2935	2935	2935	0
414	20240102	132300	34807590	2935	2935	2935	2935	0
415	20240102	132200	34807590	2935	2935	2935	2935	0
416	20240102	132100	34807590	2935	2935	2935	2935	0
417	20240102	132000	34807590	2935	2935	2935	2935	0
418	20240102	131900	34807590	2935	2935	2935	2935	0
419	20240102	131800	34807590	2935	2935	2935	2935	0
420	20240102	131700	34807590	2935	2935	2935	2935	0
421	20240102	131600	34807590	2935	2935	2935	2935	0
422	20240102	131500	34807590	2935	2935	2935	2935	0
423	20240102	131400	34807590	2935	2935	2935	2935	0
424	20240102	131300	34807590	2935	2935	2935	2935	10
425	20240102	131200	34778240	2935	2935	2935	2935	0
426	20240102	131100	34778240	2935	2935	2935	2935	0
427	20240102	131000	34778240	2935	2935	2935	2935	0
428	20240102	130900	34778240	2935	2935	2935	2935	0
429	20240102	130800	34778240	2935	2935	2935	2935	0
430	20240102	130700	34778240	2935	2935	2935	2935	100
431	20240102	130600	34484740	2935	2935	2935	2935	0
432	20240102	130500	34484740	2935	2935	2935	2935	1
433	20240102	130400	34481805	2935	2935	2935	2935	0
434	20240102	130300	34481805	2935	2935	2935	2935	112
435	20240102	130200	34153085	2935	2935	2935	2935	0
436	20240102	130100	34153085	2935	2935	2935	2935	0
437	20240102	130000	34153085	2935	2935	2935	2935	0
438	20240102	125900	34153085	2935	2935	2935	2935	0
439	20240102	125800	34153085	2935	2935	2935	2935	0
440	20240102	125700	34153085	2935	2935	2935	2935	2
441	20240102	125600	34147215	2935	2935	2935	2935	0
442	20240102	125500	34147215	2935	2935	2935	2935	12
443	20240102	125400	34111995	2940	2940	2940	2940	0
444	20240102	125300	34111995	2940	2940	2940	2940	0
445	20240102	125200	34111995	2940	2940	2940	2940	0
446	20240102	125100	34111995	2940	2940	2940	2940	0
447	20240102	125000	34111995	2940	2940	2940	2940	0
448	20240102	124900	34111995	2940	2940	2940	2940	0
449	20240102	124800	34111995	2940	2940	2940	2940	0
450	20240102	124700	34111995	2940	2940	2940	2940	0
451	20240102	124600	34111995	2940	2940	2940	2940	0
452	20240102	124500	34111995	2940	2940	2940	2940	20
453	20240102	124400	34053195	2940	2940	2940	2940	0
454	20240102	124300	34053195	2940	2940	2940	2940	13
455	20240102	124200	34014975	2940	2940	2940	2940	0
456	20240102	124100	34014975	2940	2940	2940	2940	0
457	20240102	124000	34014975	2940	2940	2940	2940	0
458	20240102	123900	34014975	2940	2940	2940	2940	0
459	20240102	123800	34014975	2940	2940	2940	2940	0
460	20240102	123700	34014975	2940	2940	2940	2940	0
461	20240102	123600	34014975	2940	2940	2940	2940	0
462	20240102	123500	34014975	2940	2940	2940	2940	0
463	20240102	123400	34014975	2940	2940	2940	2940	5
464	20240102	123300	34000275	2950	2950	2950	2950	0
465	20240102	123200	34000275	2950	2950	2950	2950	0
466	20240102	123100	34000275	2950	2950	2950	2950	0
467	20240102	123000	34000275	2950	2950	2950	2950	0
468	20240102	122900	34000275	2950	2950	2950	2950	0
469	20240102	122800	34000275	2950	2945	2950	2945	24
470	20240102	122700	33929485	2950	2950	2950	2950	0
471	20240102	122600	33929485	2950	2950	2950	2950	0
472	20240102	122500	33929485	2950	2950	2950	2950	0
473	20240102	122400	33929485	2950	2950	2950	2950	0
474	20240102	122300	33929485	2950	2950	2950	2950	0
475	20240102	122200	33929485	2950	2950	2950	2950	0
476	20240102	122100	33929485	2950	2950	2950	2950	0
477	20240102	122000	33929485	2950	2950	2950	2950	0
478	20240102	121900	33929485	2950	2950	2950	2950	0
479	20240102	121800	33929485	2950	2950	2950	2950	0
480	20240102	121700	33929485	2950	2950	2950	2950	0
481	20240102	121600	33929485	2950	2950	2950	2950	0
482	20240102	121500	33929485	2950	2950	2950	2950	0
483	20240102	121400	33929485	2950	2950	2950	2950	0
484	20240102	121300	33929485	2950	2950	2950	2950	0
485	20240102	121200	33929485	2950	2950	2950	2950	0
486	20240102	121100	33929485	2950	2950	2950	2950	0
487	20240102	121000	33929485	2950	2950	2950	2950	100
488	20240102	120900	33634485	2950	2950	2950	2950	130
489	20240102	120800	33250985	2935	2935	2935	2935	106
490	20240102	120700	32939875	2935	2935	2935	2935	0
491	20240102	120600	32939875	2935	2935	2935	2935	0
492	20240102	120500	32939875	2935	2935	2935	2935	0
493	20240102	120400	32939875	2935	2935	2935	2935	99
494	20240102	120300	32649310	2935	2935	2935	2935	0
495	20240102	120200	32649310	2935	2950	2950	2935	11
496	20240102	120100	32617010	2945	2945	2945	2945	0
497	20240102	120000	32617010	2945	2945	2945	2945	0
498	20240102	115900	32617010	2945	2940	2945	2940	1702
499	20240102	115800	27611920	2940	2940	2940	2940	0
500	20240102	115700	27611920	2940	2940	2940	2940	0
501	20240102	115600	27611920	2940	2940	2940	2940	0
502	20240102	115500	27611920	2940	2940	2940	2940	0
503	20240102	115400	27611920	2940	2940	2940	2940	0
504	20240102	115300	27611920	2940	2940	2940	2940	3
505	20240102	115200	27603100	2935	2935	2935	2935	7
506	20240102	115100	27582555	2935	2935	2935	2935	0
507	20240102	115000	27582555	2935	2935	2935	2935	0
508	20240102	114900	27582555	2935	2935	2935	2935	2
509	20240102	114800	27576685	2935	2935	2935	2935	0
510	20240102	114700	27576685	2935	2935	2935	2935	0
511	20240102	114600	27576685	2935	2935	2935	2935	2
512	20240102	114500	27570815	2935	2935	2935	2935	0
513	20240102	114400	27570815	2935	2935	2935	2935	0
514	20240102	114300	27570815	2935	2935	2935	2935	2
515	20240102	114200	27564945	2935	2935	2935	2935	0
516	20240102	114100	27564945	2935	2935	2935	2935	0
517	20240102	114000	27564945	2935	2935	2935	2935	2
518	20240102	113900	27559075	2940	2940	2940	2940	0
519	20240102	113800	27559075	2940	2940	2940	2940	0
520	20240102	113700	27559075	2940	2940	2940	2940	0
521	20240102	113600	27559075	2940	2940	2940	2940	0
522	20240102	113500	27559075	2940	2940	2940	2940	3
523	20240102	113400	27550255	2935	2935	2935	2935	0
524	20240102	113300	27550255	2935	2935	2935	2935	0
525	20240102	113200	27550255	2935	2935	2935	2935	0
526	20240102	113100	27550255	2935	2935	2935	2935	0
527	20240102	113000	27550255	2935	2935	2935	2935	0
528	20240102	112900	27550255	2935	2935	2935	2935	0
529	20240102	112800	27550255	2935	2935	2935	2935	1
530	20240102	112700	27547320	2920	2920	2920	2920	100
531	20240102	112600	27255320	2920	2920	2920	2920	0
532	20240102	112500	27255320	2920	2920	2920	2920	30
533	20240102	112400	27167720	2930	2930	2930	2930	0
534	20240102	112300	27167720	2930	2930	2930	2930	7
535	20240102	112200	27147210	2930	2930	2930	2930	2
536	20240102	112100	27141350	2930	2930	2930	2930	41
537	20240102	112000	27021220	2930	2930	2930	2930	1
538	20240102	111900	27018290	2930	2930	2930	2930	54
539	20240102	111800	26860070	2930	2930	2930	2930	0
540	20240102	111700	26860070	2930	2930	2930	2930	0
541	20240102	111600	26860070	2930	2930	2930	2930	5
542	20240102	111500	26845420	2930	2930	2930	2930	15
543	20240102	111400	26801470	2925	2925	2925	2925	1
544	20240102	111300	26798545	2925	2930	2930	2925	304
545	20240102	111200	25909320	2930	2930	2930	2930	0
546	20240102	111100	25909320	2930	2930	2930	2930	110
547	20240102	111000	25587020	2930	2930	2930	2930	0
548	20240102	110900	25587020	2930	2930	2930	2930	0
549	20240102	110800	25587020	2930	2930	2930	2930	0
550	20240102	110700	25587020	2930	2930	2930	2930	0
551	20240102	110600	25587020	2930	2935	2935	2930	679
552	20240102	110500	23597520	2935	2935	2935	2935	24
553	20240102	110400	23527080	2935	2935	2935	2935	0
554	20240102	110300	23527080	2935	2935	2935	2935	0
555	20240102	110200	23527080	2935	2935	2935	2935	0
556	20240102	110100	23527080	2935	2935	2935	2935	0
557	20240102	110000	23527080	2935	2935	2935	2935	0
558	20240102	105900	23527080	2935	2935	2935	2935	78
559	20240102	105800	23298150	2935	2940	2940	2935	164
560	20240102	105700	22816750	2935	2935	2935	2935	0
561	20240102	105600	22816750	2935	2935	2935	2935	0
562	20240102	105500	22816750	2935	2935	2935	2935	0
563	20240102	105400	22816750	2935	2935	2935	2935	0
564	20240102	105300	22816750	2935	2935	2935	2935	0
565	20240102	105200	22816750	2935	2935	2935	2935	1
566	20240102	105100	22813815	2945	2945	2945	2945	0
567	20240102	105000	22813815	2945	2945	2945	2945	1
568	20240102	104900	22810870	2945	2945	2945	2945	0
569	20240102	104800	22810870	2945	2945	2945	2945	14
570	20240102	104700	22769640	2945	2945	2945	2945	86
571	20240102	104600	22516370	2945	2945	2945	2945	0
572	20240102	104500	22516370	2945	2945	2945	2945	114
573	20240102	104400	22180640	2945	2945	2945	2945	0
574	20240102	104300	22180640	2945	2945	2945	2945	10
575	20240102	104200	22151190	2945	2945	2945	2945	20
576	20240102	104100	22092290	2945	2945	2945	2945	0
577	20240102	104000	22092290	2945	2945	2945	2945	18
578	20240102	103900	22039280	2925	2925	2925	2925	0
579	20240102	103800	22039280	2925	2925	2925	2925	80
580	20240102	103700	21805280	2925	2925	2925	2925	20
581	20240102	103600	21746780	2930	2930	2930	2930	53
582	20240102	103500	21591490	2935	2935	2935	2935	0
583	20240102	103400	21591490	2935	2935	2935	2935	0
584	20240102	103300	21591490	2935	2935	2935	2935	11
585	20240102	103200	21559205	2940	2935	2940	2935	4
586	20240102	103100	21547460	2935	2935	2935	2935	3
587	20240102	103000	21538655	2935	2935	2935	2920	148
588	20240102	102900	21106040	2940	2940	2940	2940	0
589	20240102	102800	21106040	2940	2940	2940	2940	0
590	20240102	102700	21106040	2940	2940	2940	2940	0
591	20240102	102600	21106040	2940	2940	2940	2940	0
592	20240102	102500	21106040	2940	2940	2940	2940	0
593	20240102	102400	21106040	2940	2940	2940	2940	18
594	20240102	102300	21053120	2940	2940	2940	2940	0
595	20240102	102200	21053120	2940	2940	2940	2940	0
596	20240102	102100	21053120	2940	2940	2940	2940	0
597	20240102	102000	21053120	2940	2940	2940	2940	0
598	20240102	101900	21053120	2940	2940	2940	2940	0
599	20240102	101800	21053120	2940	2940	2940	2940	561
600	20240102	101700	19403780	2950	2940	2950	2940	126
601	20240102	101600	19033330	2940	2940	2940	2940	0
602	20240102	101500	19033330	2940	2940	2940	2940	1
603	20240102	101400	19030390	2940	2940	2940	2940	1
604	20240102	101300	19027450	2945	2955	2955	2945	52
605	20240102	101200	18874050	2960	2965	2970	2960	5211
606	20240102	101100	3433585	2965	2960	2965	2960	262
607	20240102	101000	2658045	2955	2955	2955	2955	119
608	20240102	100900	2306400	2960	2960	2960	2960	112
609	20240102	100800	1974880	2960	2960	2960	2960	11
610	20240102	100700	1942320	2955	2960	2965	2955	118
611	20240102	100600	1593315	2955	2950	2955	2950	33
612	20240102	100500	1495880	2950	2945	2950	2945	43
613	20240102	100400	1369240	2945	2940	2945	2940	16
614	20240102	100300	1322195	2940	2935	2940	2925	20
615	20240102	100200	1263645	2935	2925	2935	2925	48
616	20240102	100100	1122965	2925	2920	2925	2920	126
617	20240102	100000	755040	2920	2915	2920	2915	259