KissMeData/162300/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203000	212709075	2985	2985	2985	2985	680
3	20240103	202900	212709075	2985	2985	2985	2985	0
4	20240103	202800	212709075	2985	2985	2985	2985	0
5	20240103	202700	212709075	2985	2985	2985	2985	0
6	20240103	202600	212709075	2985	2985	2985	2985	0
7	20240103	202500	212709075	2985	2985	2985	2985	0
8	20240103	202400	212709075	2985	2985	2985	2985	0
9	20240103	202300	212709075	2985	2985	2985	2985	0
10	20240103	202200	212709075	2985	2985	2985	2985	0
11	20240103	202100	212709075	2985	2985	2985	2985	0
12	20240103	202000	212709075	2985	2985	2985	2985	0
13	20240103	201900	212709075	2985	2985	2985	2985	0
14	20240103	201800	212709075	2985	2985	2985	2985	0
15	20240103	201700	212709075	2985	2985	2985	2985	0
16	20240103	201600	212709075	2985	2985	2985	2985	0
17	20240103	201500	212709075	2985	2985	2985	2985	0
18	20240103	201400	212709075	2985	2985	2985	2985	0
19	20240103	201300	212709075	2985	2985	2985	2985	0
20	20240103	201200	212709075	2985	2985	2985	2985	0
21	20240103	201100	212709075	2985	2985	2985	2985	0
22	20240103	201000	212709075	2985	2985	2985	2985	0
23	20240103	200900	212709075	2985	2985	2985	2985	0
24	20240103	200800	212709075	2985	2985	2985	2985	0
25	20240103	200700	212709075	2985	2985	2985	2985	0
26	20240103	200600	212709075	2985	2985	2985	2985	0
27	20240103	200500	212709075	2985	2985	2985	2985	0
28	20240103	200400	212709075	2985	2985	2985	2985	0
29	20240103	200300	212709075	2985	2985	2985	2985	0
30	20240103	200200	212709075	2985	2985	2985	2985	0
31	20240103	200100	212709075	2985	2985	2985	2985	0
32	20240103	200000	212709075	2985	2985	2985	2985	680
33	20240103	195900	212709075	2985	2985	2985	2985	0
34	20240103	195800	212709075	2985	2985	2985	2985	0
35	20240103	195700	212709075	2985	2985	2985	2985	0
36	20240103	195600	212709075	2985	2985	2985	2985	0
37	20240103	195500	212709075	2985	2985	2985	2985	0
38	20240103	195400	212709075	2985	2985	2985	2985	0
39	20240103	195300	212709075	2985	2985	2985	2985	0
40	20240103	195200	212709075	2985	2985	2985	2985	0
41	20240103	195100	212709075	2985	2985	2985	2985	0
42	20240103	195000	212709075	2985	2985	2985	2985	0
43	20240103	194900	212709075	2985	2985	2985	2985	0
44	20240103	194800	212709075	2985	2985	2985	2985	0
45	20240103	194700	212709075	2985	2985	2985	2985	0
46	20240103	194600	212709075	2985	2985	2985	2985	0
47	20240103	194500	212709075	2985	2985	2985	2985	0
48	20240103	194400	212709075	2985	2985	2985	2985	0
49	20240103	194300	212709075	2985	2985	2985	2985	0
50	20240103	194200	212709075	2985	2985	2985	2985	0
51	20240103	194100	212709075	2985	2985	2985	2985	0
52	20240103	194000	212709075	2985	2985	2985	2985	0
53	20240103	193900	212709075	2985	2985	2985	2985	0
54	20240103	193800	212709075	2985	2985	2985	2985	0
55	20240103	193700	212709075	2985	2985	2985	2985	0
56	20240103	193600	212709075	2985	2985	2985	2985	0
57	20240103	193500	212709075	2985	2985	2985	2985	0
58	20240103	193400	212709075	2985	2985	2985	2985	0
59	20240103	193300	212709075	2985	2985	2985	2985	0
60	20240103	193200	212709075	2985	2985	2985	2985	0
61	20240103	193100	212709075	2985	2985	2985	2985	0
62	20240103	193000	212709075	2985	2985	2985	2985	680
63	20240103	192900	212709075	2985	2985	2985	2985	0
64	20240103	192800	212709075	2985	2985	2985	2985	0
65	20240103	192700	212709075	2985	2985	2985	2985	0
66	20240103	192600	212709075	2985	2985	2985	2985	0
67	20240103	192500	212709075	2985	2985	2985	2985	0
68	20240103	192400	212709075	2985	2985	2985	2985	0
69	20240103	192300	212709075	2985	2985	2985	2985	0
70	20240103	192200	212709075	2985	2985	2985	2985	0
71	20240103	192100	212709075	2985	2985	2985	2985	0
72	20240103	192000	212709075	2985	2985	2985	2985	0
73	20240103	191900	212709075	2985	2985	2985	2985	0
74	20240103	191800	212709075	2985	2985	2985	2985	0
75	20240103	191700	212709075	2985	2985	2985	2985	0
76	20240103	191600	212709075	2985	2985	2985	2985	0
77	20240103	191500	212709075	2985	2985	2985	2985	0
78	20240103	191400	212709075	2985	2985	2985	2985	0
79	20240103	191300	212709075	2985	2985	2985	2985	0
80	20240103	191200	212709075	2985	2985	2985	2985	0
81	20240103	191100	212709075	2985	2985	2985	2985	0
82	20240103	191000	212709075	2985	2985	2985	2985	0
83	20240103	190900	212709075	2985	2985	2985	2985	0
84	20240103	190800	212709075	2985	2985	2985	2985	0
85	20240103	190700	212709075	2985	2985	2985	2985	0
86	20240103	190600	212709075	2985	2985	2985	2985	0
87	20240103	190500	212709075	2985	2985	2985	2985	0
88	20240103	190400	212709075	2985	2985	2985	2985	0
89	20240103	190300	212709075	2985	2985	2985	2985	0
90	20240103	190200	212709075	2985	2985	2985	2985	0
91	20240103	190100	212709075	2985	2985	2985	2985	0
92	20240103	190000	212709075	2985	2985	2985	2985	680
93	20240103	185900	212709075	2985	2985	2985	2985	0
94	20240103	185800	212709075	2985	2985	2985	2985	0
95	20240103	185700	212709075	2985	2985	2985	2985	0
96	20240103	185600	212709075	2985	2985	2985	2985	0
97	20240103	185500	212709075	2985	2985	2985	2985	0
98	20240103	185400	212709075	2985	2985	2985	2985	0
99	20240103	185300	212709075	2985	2985	2985	2985	0
100	20240103	185200	212709075	2985	2985	2985	2985	0
101	20240103	185100	212709075	2985	2985	2985	2985	0
102	20240103	185000	212709075	2985	2985	2985	2985	0
103	20240103	184900	212709075	2985	2985	2985	2985	0
104	20240103	184800	212709075	2985	2985	2985	2985	0
105	20240103	184700	212709075	2985	2985	2985	2985	0
106	20240103	184600	212709075	2985	2985	2985	2985	0
107	20240103	184500	212709075	2985	2985	2985	2985	0
108	20240103	184400	212709075	2985	2985	2985	2985	0
109	20240103	184300	212709075	2985	2985	2985	2985	0
110	20240103	184200	212709075	2985	2985	2985	2985	0
111	20240103	184100	212709075	2985	2985	2985	2985	0
112	20240103	184000	212709075	2985	2985	2985	2985	0
113	20240103	183900	212709075	2985	2985	2985	2985	0
114	20240103	183800	212709075	2985	2985	2985	2985	0
115	20240103	183700	212709075	2985	2985	2985	2985	0
116	20240103	183600	212709075	2985	2985	2985	2985	0
117	20240103	183500	212709075	2985	2985	2985	2985	0
118	20240103	183400	212709075	2985	2985	2985	2985	0
119	20240103	183300	212709075	2985	2985	2985	2985	0
120	20240103	183200	212709075	2985	2985	2985	2985	0
121	20240103	183100	212709075	2985	2985	2985	2985	0
122	20240103	183000	212709075	2985	2985	2985	2985	680
123	20240103	182900	212709075	2985	2985	2985	2985	0
124	20240103	182800	212709075	2985	2985	2985	2985	0
125	20240103	182700	212709075	2985	2985	2985	2985	0
126	20240103	182600	212709075	2985	2985	2985	2985	0
127	20240103	182500	212709075	2985	2985	2985	2985	0
128	20240103	182400	212709075	2985	2985	2985	2985	0
129	20240103	182300	212709075	2985	2985	2985	2985	0
130	20240103	182200	212709075	2985	2985	2985	2985	0
131	20240103	182100	212709075	2985	2985	2985	2985	0
132	20240103	182000	212709075	2985	2985	2985	2985	0
133	20240103	181900	212709075	2985	2985	2985	2985	0
134	20240103	181800	212709075	2985	2985	2985	2985	0
135	20240103	181700	212709075	2985	2985	2985	2985	0
136	20240103	181600	212709075	2985	2985	2985	2985	0
137	20240103	181500	212709075	2985	2985	2985	2985	0
138	20240103	181400	212709075	2985	2985	2985	2985	0
139	20240103	181300	212709075	2985	2985	2985	2985	0
140	20240103	181200	212709075	2985	2985	2985	2985	0
141	20240103	181100	212709075	2985	2985	2985	2985	0
142	20240103	181000	212709075	2985	2985	2985	2985	0
143	20240103	180900	212709075	2985	2985	2985	2985	0
144	20240103	180800	212709075	2985	2985	2985	2985	0
145	20240103	180700	212709075	2985	2985	2985	2985	0
146	20240103	180600	212709075	2985	2985	2985	2985	0
147	20240103	180500	212709075	2985	2985	2985	2985	0
148	20240103	180400	212709075	2985	2985	2985	2985	0
149	20240103	180300	212709075	2985	2985	2985	2985	0
150	20240103	180200	212709075	2985	2985	2985	2985	0
151	20240103	180100	212709075	2985	2985	2985	2985	0
152	20240103	180000	212709075	2985	2985	2985	2985	680
153	20240103	175900	212709075	2985	2985	2985	2985	0
154	20240103	175800	212709075	2985	2985	2985	2985	0
155	20240103	175700	212709075	2985	2985	2985	2985	0
156	20240103	175600	212709075	2985	2985	2985	2985	0
157	20240103	175500	212709075	2985	2985	2985	2985	0
158	20240103	175400	212709075	2985	2985	2985	2985	0
159	20240103	175300	212709075	2985	2985	2985	2985	0
160	20240103	175200	212709075	2985	2985	2985	2985	0
161	20240103	175100	212709075	2985	2985	2985	2985	0
162	20240103	175000	212709075	2985	2985	2985	2985	0
163	20240103	174900	212709075	2985	2985	2985	2985	0
164	20240103	174800	212709075	2985	2985	2985	2985	0
165	20240103	174700	212709075	2985	2985	2985	2985	0
166	20240103	174600	212709075	2985	2985	2985	2985	0
167	20240103	174500	212709075	2985	2985	2985	2985	0
168	20240103	174400	212709075	2985	2985	2985	2985	0
169	20240103	174300	212709075	2985	2985	2985	2985	0
170	20240103	174200	212709075	2985	2985	2985	2985	0
171	20240103	174100	212709075	2985	2985	2985	2985	0
172	20240103	174000	212709075	2985	2985	2985	2985	0
173	20240103	173900	212709075	2985	2985	2985	2985	0
174	20240103	173800	212709075	2985	2985	2985	2985	0
175	20240103	173700	212709075	2985	2985	2985	2985	0
176	20240103	173600	212709075	2985	2985	2985	2985	0
177	20240103	173500	212709075	2985	2985	2985	2985	0
178	20240103	173400	212709075	2985	2985	2985	2985	0
179	20240103	173300	212709075	2985	2985	2985	2985	0
180	20240103	173200	212709075	2985	2985	2985	2985	0
181	20240103	173100	212709075	2985	2985	2985	2985	0
182	20240103	173000	212709075	2985	2985	2985	2985	680
183	20240103	172900	212709075	2985	2985	2985	2985	0
184	20240103	172800	212709075	2985	2985	2985	2985	0
185	20240103	172700	212709075	2985	2985	2985	2985	0
186	20240103	172600	212709075	2985	2985	2985	2985	0
187	20240103	172500	212709075	2985	2985	2985	2985	0
188	20240103	172400	212709075	2985	2985	2985	2985	0
189	20240103	172300	212709075	2985	2985	2985	2985	0
190	20240103	172200	212709075	2985	2985	2985	2985	0
191	20240103	172100	212709075	2985	2985	2985	2985	0
192	20240103	172000	212709075	2985	2985	2985	2985	0
193	20240103	171900	212709075	2985	2985	2985	2985	0
194	20240103	171800	212709075	2985	2985	2985	2985	0
195	20240103	171700	212709075	2985	2985	2985	2985	0
196	20240103	171600	212709075	2985	2985	2985	2985	0
197	20240103	171500	212709075	2985	2985	2985	2985	0
198	20240103	171400	212709075	2985	2985	2985	2985	0
199	20240103	171300	212709075	2985	2985	2985	2985	0
200	20240103	171200	212709075	2985	2985	2985	2985	0
201	20240103	171100	212709075	2985	2985	2985	2985	0
202	20240103	171000	212709075	2985	2985	2985	2985	0
203	20240103	170900	212709075	2985	2985	2985	2985	0
204	20240103	170800	212709075	2985	2985	2985	2985	0
205	20240103	170700	212709075	2985	2985	2985	2985	0
206	20240103	170600	212709075	2985	2985	2985	2985	0
207	20240103	170500	212709075	2985	2985	2985	2985	0
208	20240103	170400	212709075	2985	2985	2985	2985	0
209	20240103	170300	212709075	2985	2985	2985	2985	0
210	20240103	170200	212709075	2985	2985	2985	2985	0
211	20240103	170100	212709075	2985	2985	2985	2985	0
212	20240103	170000	212709075	2985	2985	2985	2985	680
213	20240103	165900	212709075	2985	2985	2985	2985	0
214	20240103	165800	212709075	2985	2985	2985	2985	0
215	20240103	165700	212709075	2985	2985	2985	2985	0
216	20240103	165600	212709075	2985	2985	2985	2985	0
217	20240103	165500	212709075	2985	2985	2985	2985	0
218	20240103	165400	212709075	2985	2985	2985	2985	0
219	20240103	165300	212709075	2985	2985	2985	2985	0
220	20240103	165200	212709075	2985	2985	2985	2985	0
221	20240103	165100	212709075	2985	2985	2985	2985	0
222	20240103	165000	212709075	2985	2985	2985	2985	0
223	20240103	164900	212709075	2985	2985	2985	2985	0
224	20240103	164800	212709075	2985	2985	2985	2985	0
225	20240103	164700	212709075	2985	2985	2985	2985	0
226	20240103	164600	212709075	2985	2985	2985	2985	0
227	20240103	164500	212709075	2985	2985	2985	2985	0
228	20240103	164400	212709075	2985	2985	2985	2985	0
229	20240103	164300	212709075	2985	2985	2985	2985	0
230	20240103	164200	212709075	2985	2985	2985	2985	0
231	20240103	164100	212709075	2985	2985	2985	2985	0
232	20240103	164000	212709075	2985	2985	2985	2985	0
233	20240103	163900	212709075	2985	2985	2985	2985	0
234	20240103	163800	212709075	2985	2985	2985	2985	0
235	20240103	163700	212709075	2985	2985	2985	2985	0
236	20240103	163600	212709075	2985	2985	2985	2985	0
237	20240103	163500	212709075	2985	2985	2985	2985	0
238	20240103	163400	212709075	2985	2985	2985	2985	0
239	20240103	163300	212709075	2985	2985	2985	2985	0
240	20240103	163200	212709075	2985	2985	2985	2985	0
241	20240103	163100	212709075	2985	2985	2985	2985	0
242	20240103	163000	212709075	2985	2985	2985	2985	680
243	20240103	162900	212709075	2985	2985	2985	2985	0
244	20240103	162800	212709075	2985	2985	2985	2985	0
245	20240103	162700	212709075	2985	2985	2985	2985	0
246	20240103	162600	212709075	2985	2985	2985	2985	0
247	20240103	162500	212709075	2985	2985	2985	2985	0
248	20240103	162400	212709075	2985	2985	2985	2985	0
249	20240103	162300	212709075	2985	2985	2985	2985	0
250	20240103	162200	212709075	2985	2985	2985	2985	0
251	20240103	162100	212709075	2985	2985	2985	2985	0
252	20240103	162000	212709075	2985	2985	2985	2985	0
253	20240103	161900	212709075	2985	2985	2985	2985	0
254	20240103	161800	212709075	2985	2985	2985	2985	0
255	20240103	161700	212709075	2985	2985	2985	2985	0
256	20240103	161600	212709075	2985	2985	2985	2985	0
257	20240103	161500	212709075	2985	2985	2985	2985	0
258	20240103	161400	212709075	2985	2985	2985	2985	0
259	20240103	161300	212709075	2985	2985	2985	2985	0
260	20240103	161200	212709075	2985	2985	2985	2985	0
261	20240103	161100	212709075	2985	2985	2985	2985	0
262	20240103	161000	212709075	2985	2985	2985	2985	0
263	20240103	160900	212709075	2985	2985	2985	2985	0
264	20240103	160800	212709075	2985	2985	2985	2985	0
265	20240103	160700	212709075	2985	2985	2985	2985	0
266	20240103	160600	212709075	2985	2985	2985	2985	0
267	20240103	160500	212709075	2985	2985	2985	2985	0
268	20240103	160400	212709075	2985	2985	2985	2985	0
269	20240103	160300	212709075	2985	2985	2985	2985	0
270	20240103	160200	212709075	2985	2985	2985	2985	0
271	20240103	160100	212709075	2985	2985	2985	2985	0
272	20240103	160000	212709075	2985	2985	2985	2985	680
273	20240103	155900	212709075	2985	2985	2985	2985	0
274	20240103	155800	212709075	2985	2985	2985	2985	0
275	20240103	155700	212709075	2985	2985	2985	2985	0
276	20240103	155600	212709075	2985	2985	2985	2985	0
277	20240103	155500	212709075	2985	2985	2985	2985	0
278	20240103	155400	212709075	2985	2985	2985	2985	0
279	20240103	155300	212709075	2985	2985	2985	2985	0
280	20240103	155200	212709075	2985	2985	2985	2985	0
281	20240103	155100	212709075	2985	2985	2985	2985	0
282	20240103	155000	212709075	2985	2985	2985	2985	0
283	20240103	154900	212709075	2985	2985	2985	2985	0
284	20240103	154800	212709075	2985	2985	2985	2985	0
285	20240103	154700	212709075	2985	2985	2985	2985	0
286	20240103	154600	212709075	2985	2985	2985	2985	0
287	20240103	154500	212709075	2985	2985	2985	2985	0
288	20240103	154400	212709075	2985	2985	2985	2985	0
289	20240103	154300	212709075	2985	2985	2985	2985	0
290	20240103	154200	212709075	2985	2985	2985	2985	0
291	20240103	154100	212709075	2985	2985	2985	2985	0
292	20240103	154000	212709075	2985	2985	2985	2985	0
293	20240103	153900	212709075	2985	2985	2985	2985	0
294	20240103	153800	212709075	2985	2985	2985	2985	0
295	20240103	153700	212709075	2985	2985	2985	2985	0
296	20240103	153600	212709075	2985	2985	2985	2985	0
297	20240103	153500	212709075	2985	2985	2985	2985	0
298	20240103	153400	212709075	2985	2985	2985	2985	0
299	20240103	153300	212709075	2985	2985	2985	2985	0
300	20240103	153200	212709075	2985	2985	2985	2985	0
301	20240103	153100	212709075	2985	2985	2985	2985	0
302	20240103	153000	212709075	2985	2985	2985	2985	1360
303	20240103	152900	210679275	2985	2985	2985	2985	0
304	20240103	152800	210679275	2985	2985	2985	2985	0
305	20240103	152700	210679275	2985	2985	2985	2985	0
306	20240103	152600	210679275	2985	2985	2985	2985	0
307	20240103	152500	210679275	2985	2985	2985	2985	0
308	20240103	152400	210679275	2985	2985	2985	2985	0
309	20240103	152300	210679275	2985	2985	2985	2985	0
310	20240103	152200	210679275	2985	2985	2985	2985	0
311	20240103	152100	210679275	2985	2985	2985	2985	0
312	20240103	152000	210679275	2985	2985	2985	2985	0
313	20240103	151900	210679275	2985	2980	2985	2970	163
314	20240103	151800	210193450	2980	2980	2980	2980	51
315	20240103	151700	210041470	2980	2980	2980	2980	21
316	20240103	151600	209978890	2980	2970	2980	2970	1227
317	20240103	151500	206334220	2970	2970	2970	2970	585
318	20240103	151400	204596770	2980	2980	2980	2980	0
319	20240103	151300	204596770	2980	2980	2980	2980	0
320	20240103	151200	204596770	2980	2980	2980	2980	53
321	20240103	151100	204438830	2980	2980	2980	2980	0
322	20240103	151000	204438830	2980	2980	2980	2980	1
323	20240103	150900	204435850	2980	2980	2980	2980	200
324	20240103	150800	203839850	2980	2980	2980	2980	36
325	20240103	150700	203732570	2980	2980	2980	2980	0
326	20240103	150600	203732570	2980	2980	2980	2980	1
327	20240103	150500	203729590	2980	2980	2980	2980	68
328	20240103	150400	203526950	2965	2965	2965	2965	1
329	20240103	150300	203523985	2960	2960	2960	2960	24
330	20240103	150200	203452945	2980	2960	2980	2960	1100
331	20240103	150100	200186075	2960	2960	2960	2960	303
332	20240103	150000	199289195	2960	2960	2960	2960	1
333	20240103	145900	199286235	2960	2965	2965	2960	1338
334	20240103	145800	195322930	2965	2980	2980	2965	3805
335	20240103	145700	184020685	2980	2980	2980	2980	250
336	20240103	145600	183275685	2985	2985	2985	2985	0
337	20240103	145500	183275685	2985	2985	2985	2985	16
338	20240103	145400	183227925	2985	2985	2985	2985	0
339	20240103	145300	183227925	2985	2985	2985	2985	3
340	20240103	145200	183218970	2985	2985	2985	2985	0
341	20240103	145100	183218970	2985	2985	2985	2985	0
342	20240103	145000	183218970	2985	2985	2985	2985	4
343	20240103	144900	183207030	2985	2985	2985	2985	0
344	20240103	144800	183207030	2985	2985	2985	2985	0
345	20240103	144700	183207030	2985	2985	2985	2985	1412
346	20240103	144600	178992210	2985	2985	2985	2985	8
347	20240103	144500	178968330	2985	2985	2985	2985	504
348	20240103	144400	177463890	2980	2980	2980	2980	0
349	20240103	144300	177463890	2980	2985	2985	2980	32
350	20240103	144200	177368510	2980	2980	2980	2980	1
351	20240103	144100	177365530	2970	2970	2970	2970	0
352	20240103	144000	177365530	2970	2970	2970	2970	0
353	20240103	143900	177365530	2970	2980	2980	2970	2490
354	20240103	143800	169947330	2980	2980	2980	2980	1
355	20240103	143700	169944350	2980	2980	2980	2980	0
356	20240103	143600	169944350	2980	2980	2980	2980	8
357	20240103	143500	169920510	2980	2980	2980	2980	80
358	20240103	143400	169682110	2985	2985	2985	2985	0
359	20240103	143300	169682110	2985	2985	2985	2985	41
360	20240103	143200	169559725	2980	2980	2980	2980	0
361	20240103	143100	169559725	2980	2985	2985	2980	96
362	20240103	143000	169273565	2985	2985	2985	2985	0
363	20240103	142900	169273565	2985	2985	2985	2985	0
364	20240103	142800	169273565	2985	2985	2985	2985	0
365	20240103	142700	169273565	2985	2985	2985	2985	0
366	20240103	142600	169273565	2985	2985	2985	2985	103
367	20240103	142500	168966110	2985	2985	2985	2985	0
368	20240103	142400	168966110	2985	2980	2985	2980	10
369	20240103	142300	168936305	2980	2980	2980	2980	60
370	20240103	142200	168757505	2980	2980	2980	2980	128
371	20240103	142100	168376065	2985	2985	2985	2985	12
372	20240103	142000	168340245	2990	2990	2990	2990	0
373	20240103	141900	168340245	2990	2990	2990	2990	321
374	20240103	141800	167380455	2990	2990	2990	2990	1
375	20240103	141700	167377465	2990	2990	2990	2990	0
376	20240103	141600	167377465	2990	2990	2990	2990	1
377	20240103	141500	167374475	2985	2985	2985	2985	19
378	20240103	141400	167317760	2985	2985	2985	2985	0
379	20240103	141300	167317760	2985	2985	2985	2985	0
380	20240103	141200	167317760	2985	2985	2985	2985	0
381	20240103	141100	167317760	2985	2985	2985	2985	0
382	20240103	141000	167317760	2985	2985	2985	2985	0
383	20240103	140900	167317760	2985	2985	2985	2985	513
384	20240103	140800	165786455	2995	2995	2995	2995	0
385	20240103	140700	165786455	2995	2995	2995	2995	131
386	20240103	140600	165394110	2995	2995	2995	2995	0
387	20240103	140500	165394110	2995	2995	2995	2995	0
388	20240103	140400	165394110	2995	2990	2995	2990	720
389	20240103	140300	163239510	2990	2990	2990	2990	10
390	20240103	140200	163209610	2990	2990	2990	2990	0
391	20240103	140100	163209610	2990	2990	2990	2990	0
392	20240103	140000	163209610	2990	2990	2990	2990	0
393	20240103	135900	163209610	2990	2990	2990	2990	0
394	20240103	135800	163209610	2990	2990	2990	2990	201
395	20240103	135700	162608620	2985	2990	2990	2985	387
396	20240103	135600	161452325	2985	2985	2985	2985	35
397	20240103	135500	161347850	2990	2990	2990	2990	0
398	20240103	135400	161347850	2990	2990	2990	2990	20
399	20240103	135300	161288050	2990	2990	2990	2990	0
400	20240103	135200	161288050	2990	2990	2990	2990	0
401	20240103	135100	161288050	2990	2990	2990	2990	5
402	20240103	135000	161273100	2990	2990	2990	2990	11
403	20240103	134900	161240210	2990	2990	2990	2990	50
404	20240103	134800	161090710	2990	2990	2990	2990	0
405	20240103	134700	161090710	2990	2990	2990	2990	40
406	20240103	134600	160971110	2990	2990	2990	2990	101
407	20240103	134500	160669120	2980	2980	2980	2980	0
408	20240103	134400	160669120	2980	2980	2980	2980	204
409	20240103	134300	160061200	2990	2990	2990	2990	0
410	20240103	134200	160061200	2990	2990	2995	2990	22
411	20240103	134100	159995415	2970	2970	2970	2970	0
412	20240103	134000	159995415	2970	2970	2970	2970	0
413	20240103	133900	159995415	2970	2970	2970	2970	0
414	20240103	133800	159995415	2970	2970	2970	2970	0
415	20240103	133700	159995415	2970	2970	2970	2970	0
416	20240103	133600	159995415	2970	2970	2970	2970	1
417	20240103	133500	159992445	2970	2970	2970	2970	0
418	20240103	133400	159992445	2970	2970	2970	2970	46
419	20240103	133300	159855825	2970	2970	2970	2970	20
420	20240103	133200	159796425	2975	2985	2985	2975	3893
421	20240103	133100	148199605	2985	2985	2985	2985	0
422	20240103	133000	148199605	2985	2990	2990	2985	6
423	20240103	132900	148181690	2990	2990	2990	2990	0
424	20240103	132800	148181690	2990	2980	2990	2980	336
425	20240103	132700	147178410	2980	2980	2980	2980	350
426	20240103	132600	146135410	2980	2980	2980	2980	0
427	20240103	132500	146135410	2980	2980	2980	2980	0
428	20240103	132400	146135410	2980	2980	2980	2980	0
429	20240103	132300	146135410	2980	2980	2980	2980	0
430	20240103	132200	146135410	2980	2980	2980	2980	400
431	20240103	132100	144943410	2985	2985	2985	2985	0
432	20240103	132000	144943410	2985	2985	2985	2985	5
433	20240103	131900	144928485	2980	2985	2985	2980	3
434	20240103	131800	144919540	2985	2985	2985	2985	0
435	20240103	131700	144919540	2985	2985	2985	2985	50
436	20240103	131600	144770290	2985	2990	2990	2985	203
437	20240103	131500	144164320	2985	2985	2985	2985	0
438	20240103	131400	144164320	2985	2985	2985	2985	1000
439	20240103	131300	141179320	2990	2985	2990	2985	435
440	20240103	131200	139878675	2990	2990	2990	2990	0
441	20240103	131100	139878675	2990	2990	2990	2990	1
442	20240103	131000	139875685	2985	2985	2985	2985	875
443	20240103	130900	137263810	2985	2985	2985	2985	1
444	20240103	130800	137260825	2995	2995	2995	2995	0
445	20240103	130700	137260825	2995	2995	2995	2995	0
446	20240103	130600	137260825	2995	2985	2995	2985	670
447	20240103	130500	135254995	2985	2985	2985	2985	0
448	20240103	130400	135254995	2985	2985	2985	2985	102
449	20240103	130300	134950525	2985	2985	2985	2985	0
450	20240103	130200	134950525	2985	2985	2985	2985	0
451	20240103	130100	134950525	2985	2985	2985	2985	0
452	20240103	130000	134950525	2985	2985	2985	2985	0
453	20240103	125900	134950525	2985	2985	2985	2985	0
454	20240103	125800	134950525	2985	2985	2985	2985	0
455	20240103	125700	134950525	2985	2985	2985	2985	0
456	20240103	125600	134950525	2985	2985	2985	2985	384
457	20240103	125500	133804285	2980	2980	2980	2980	100
458	20240103	125400	133506285	2980	2980	2980	2980	0
459	20240103	125300	133506285	2980	2980	2980	2980	202
460	20240103	125200	132904325	2980	2985	2985	2980	1301
461	20240103	125100	129025595	2985	2985	2985	2985	0
462	20240103	125000	129025595	2985	2985	2985	2985	500
463	20240103	124900	127533095	2985	2985	2985	2985	80
464	20240103	124800	127294295	2985	2985	2985	2985	200
465	20240103	124700	126697295	2990	2990	2990	2990	0
466	20240103	124600	126697295	2990	2990	2990	2990	40
467	20240103	124500	126577695	2995	2995	2995	2995	48
468	20240103	124400	126433935	2995	2995	2995	2995	0
469	20240103	124300	126433935	2995	2995	2995	2995	2
470	20240103	124200	126427945	2985	2985	2985	2985	0
471	20240103	124100	126427945	2985	2985	2985	2985	109
472	20240103	124000	126102580	2985	2985	2985	2985	0
473	20240103	123900	126102580	2985	2985	2985	2985	300
474	20240103	123800	125207080	2985	2985	2985	2985	5
475	20240103	123700	125192155	2985	2985	2985	2985	5
476	20240103	123600	125177230	2985	2985	2985	2985	833
477	20240103	123500	122690725	2995	2995	2995	2995	0
478	20240103	123400	122690725	2995	2995	2995	2995	0
479	20240103	123300	122690725	2995	2995	2995	2995	0
480	20240103	123200	122690725	2995	2995	2995	2995	0
481	20240103	123100	122690725	2995	2995	2995	2995	0
482	20240103	123000	122690725	2995	2995	2995	2995	0
483	20240103	122900	122690725	2995	2995	2995	2995	0
484	20240103	122800	122690725	2995	2995	2995	2995	41
485	20240103	122700	122567930	2985	2985	2985	2985	0
486	20240103	122600	122567930	2985	2985	2985	2985	0
487	20240103	122500	122567930	2985	2995	2995	2985	1001
488	20240103	122400	119569945	2995	2995	2995	2995	0
489	20240103	122300	119569945	2995	2995	2995	2995	1
490	20240103	122200	119566950	2985	2985	2985	2985	0
491	20240103	122100	119566950	2985	2990	2990	2985	551
492	20240103	122000	117919465	2990	2990	2990	2990	51
493	20240103	121900	117766975	2990	2990	2990	2990	101
494	20240103	121800	117464985	2990	2990	2990	2990	21
495	20240103	121700	117402195	2990	2990	2990	2990	161
496	20240103	121600	116920805	2990	2990	2990	2990	0
497	20240103	121500	116920805	2990	2990	2990	2990	0
498	20240103	121400	116920805	2990	2990	2990	2990	0
499	20240103	121300	116920805	2990	2990	2990	2990	0
500	20240103	121200	116920805	2990	2990	2990	2990	0
501	20240103	121100	116920805	2990	2990	2990	2990	0
502	20240103	121000	116920805	2990	2990	2990	2990	78
503	20240103	120900	116687585	2985	2985	2985	2985	0
504	20240103	120800	116687585	2985	2985	2985	2985	0
505	20240103	120700	116687585	2985	2985	2985	2985	0
506	20240103	120600	116687585	2985	2985	2985	2985	0
507	20240103	120500	116687585	2985	2990	2990	2985	963
508	20240103	120400	113808220	2990	2990	2990	2990	0
509	20240103	120300	113808220	2990	2990	2990	2990	50
510	20240103	120200	113658720	2995	2995	2995	2995	1
511	20240103	120100	113655725	2985	2985	2985	2985	0
512	20240103	120000	113655725	2985	2985	2985	2985	0
513	20240103	115900	113655725	2985	2990	2990	2985	300
514	20240103	115800	112759225	2990	2990	2990	2990	1
515	20240103	115700	112756235	2995	2995	2995	2995	6
516	20240103	115600	112738265	2995	2995	2995	2995	4
517	20240103	115500	112726285	2995	2995	2995	2995	62
518	20240103	115400	112540595	2985	2985	2985	2985	0
519	20240103	115300	112540595	2985	2985	2985	2985	1
520	20240103	115200	112537610	2995	2995	2995	2995	334
521	20240103	115100	111537280	2995	2995	2995	2995	0
522	20240103	115000	111537280	2995	2995	2995	2995	51
523	20240103	114900	111384535	2985	2985	2985	2985	0
524	20240103	114800	111384535	2985	2985	2985	2985	100
525	20240103	114700	111086035	2985	2985	2985	2985	0
526	20240103	114600	111086035	2985	2985	2985	2985	0
527	20240103	114500	111086035	2985	2985	2985	2985	0
528	20240103	114400	111086035	2985	2985	2985	2985	650
529	20240103	114300	109145785	2985	2990	2990	2985	109
530	20240103	114200	108820400	2995	2995	2995	2995	10
531	20240103	114100	108790450	2990	2990	2990	2990	1
532	20240103	114000	108787460	2995	2995	2995	2995	0
533	20240103	113900	108787460	2995	2995	2995	2995	0
534	20240103	113800	108787460	2995	2995	2995	2995	0
535	20240103	113700	108787460	2995	2995	2995	2995	32
536	20240103	113600	108691620	2985	2985	2985	2985	0
537	20240103	113500	108691620	2985	2990	2990	2985	2
538	20240103	113400	108685645	2985	2985	2985	2985	1
539	20240103	113300	108682660	2995	2995	2995	2995	100
540	20240103	113200	108383160	2985	2990	2995	2985	515
541	20240103	113100	106843030	2990	2990	2990	2990	347
542	20240103	113000	105805500	2985	2980	2985	2980	504
543	20240103	112900	104302665	2985	2980	2985	2980	1344
544	20240103	112800	100297125	2975	2975	2975	2975	0
545	20240103	112700	100297125	2975	2975	2975	2975	60
546	20240103	112600	100118625	2975	2975	2975	2975	0
547	20240103	112500	100118625	2975	2975	2975	2975	59
548	20240103	112400	99943100	2975	2975	2975	2975	0
549	20240103	112300	99943100	2975	2975	2975	2975	188
550	20240103	112200	99383800	2975	2975	2975	2975	0
551	20240103	112100	99383800	2975	2975	2975	2975	0
552	20240103	112000	99383800	2975	2975	2975	2975	1
553	20240103	111900	99380825	2965	2965	2965	2965	15
554	20240103	111800	99336350	2965	2965	2965	2965	239
555	20240103	111700	98627715	2970	2970	2970	2970	61
556	20240103	111600	98446545	2975	2975	2975	2975	50
557	20240103	111500	98297795	2975	2975	2975	2975	0
558	20240103	111400	98297795	2975	2975	2975	2975	68
559	20240103	111300	98095495	2975	2975	2975	2975	170
560	20240103	111200	97589745	2975	2970	2975	2970	133
561	20240103	111100	97194235	2975	2970	2975	2970	16
562	20240103	111000	97146710	2975	2970	2975	2970	21
563	20240103	110900	97084335	2975	2975	2975	2975	2
564	20240103	110800	97078385	2975	2975	2975	2975	0
565	20240103	110700	97078385	2975	2975	2975	2975	0
566	20240103	110600	97078385	2975	2975	2975	2975	0
567	20240103	110500	97078385	2975	2975	2975	2975	0
568	20240103	110400	97078385	2975	2975	2975	2975	0
569	20240103	110300	97078385	2975	2975	2975	2975	0
570	20240103	110200	97078385	2975	2975	2975	2975	0
571	20240103	110100	97078385	2975	2975	2975	2975	0
572	20240103	110000	97078385	2975	2975	2975	2975	286
573	20240103	105900	96227535	2975	2975	2975	2975	3
574	20240103	105800	96218610	2975	2970	2975	2970	19
575	20240103	105700	96162095	2975	2975	2975	2975	0
576	20240103	105600	96162095	2975	2975	2975	2975	0
577	20240103	105500	96162095	2975	2975	2975	2975	0
578	20240103	105400	96162095	2975	2975	2975	2975	0
579	20240103	105300	96162095	2975	2975	2975	2975	0
580	20240103	105200	96162095	2975	2975	2975	2975	531
581	20240103	105100	94582370	2975	2975	2975	2975	0
582	20240103	105000	94582370	2975	2975	2975	2975	0
583	20240103	104900	94582370	2975	2975	2975	2975	0
584	20240103	104800	94582370	2975	2975	2975	2975	0
585	20240103	104700	94582370	2975	2965	2975	2965	1007
586	20240103	104600	91594595	2975	2975	2975	2975	0
587	20240103	104500	91594595	2975	2975	2975	2975	44
588	20240103	104400	91463695	2975	2970	2975	2970	94
589	20240103	104300	91184510	2975	2975	2975	2975	1
590	20240103	104200	91181535	2970	2970	2970	2970	0
591	20240103	104100	91181535	2970	2970	2970	2970	146
592	20240103	104000	90747915	2970	2970	2970	2970	34
593	20240103	103900	90646935	2970	2965	2970	2965	11
594	20240103	103800	90614315	2965	2955	2965	2955	1174
595	20240103	103700	87145135	2950	2950	2950	2950	0
596	20240103	103600	87145135	2950	2955	2955	2950	42
597	20240103	103500	87021035	2955	2955	2955	2955	42
598	20240103	103400	86896925	2955	2955	2955	2955	60
599	20240103	103300	86719625	2950	2950	2950	2950	0
600	20240103	103200	86719625	2950	2955	2955	2950	11
601	20240103	103100	86687125	2955	2955	2955	2955	0
602	20240103	103000	86687125	2955	2955	2955	2950	50
603	20240103	102900	86539380	2955	2955	2955	2955	101
604	20240103	102800	86240925	2955	2955	2955	2955	0
605	20240103	102700	86240925	2955	2955	2955	2955	1
606	20240103	102600	86237970	2955	2955	2955	2955	0
607	20240103	102500	86237970	2955	2955	2955	2955	0
608	20240103	102400	86237970	2955	2955	2955	2955	0
609	20240103	102300	86237970	2955	2955	2955	2955	0
610	20240103	102200	86237970	2955	2955	2955	2955	10
611	20240103	102100	86208420	2955	2955	2955	2955	0
612	20240103	102000	86208420	2955	2955	2955	2955	100
613	20240103	101900	85912920	2955	2955	2955	2955	0
614	20240103	101800	85912920	2955	2955	2955	2955	352
615	20240103	101700	84872760	2950	2950	2950	2950	1
616	20240103	101600	84869810	2950	2950	2950	2950	100
617	20240103	101500	84574810	2955	2950	2955	2950	252
618	20240103	101400	83831210	2950	2950	2950	2950	300
619	20240103	101300	82946210	2950	2950	2950	2950	0
620	20240103	101200	82946210	2950	2950	2950	2950	0
621	20240103	101100	82946210	2950	2950	2950	2950	18
622	20240103	101000	82893110	2955	2955	2955	2955	338
623	20240103	100900	81894320	2955	2955	2955	2955	50
624	20240103	100800	81746570	2955	2955	2955	2955	200
625	20240103	100700	81155570	2950	2950	2950	2950	0
626	20240103	100600	81155570	2950	2950	2950	2945	1168
627	20240103	100500	77714005	2950	2950	2950	2950	10
628	20240103	100400	77684505	2955	2955	2955	2955	60
629	20240103	100300	77507205	2965	2965	2965	2965	0
630	20240103	100200	77507205	2965	2965	2965	2960	509
631	20240103	100100	75999045	2950	2950	2950	2950	0
632	20240103	100000	75999045	2950	2955	2955	2950	312
633	20240103	095900	75078595	2950	2950	2950	2950	908
634	20240103	095800	72399995	2950	2950	2950	2950	0
635	20240103	095700	72399995	2950	2950	2950	2950	0
636	20240103	095600	72399995	2950	2950	2950	2950	1176
637	20240103	095500	68930795	2955	2955	2955	2955	80
638	20240103	095400	68694395	2955	2950	2955	2950	397
639	20240103	095300	67523235	2950	2955	2955	2950	743
640	20240103	095200	65328170	2960	2960	2960	2960	0
641	20240103	095100	65328170	2960	2960	2960	2960	0
642	20240103	095000	65328170	2960	2960	2960	2960	1
643	20240103	094900	65325210	2960	2960	2960	2960	0
644	20240103	094800	65325210	2960	2960	2960	2960	50
645	20240103	094700	65177210	2955	2955	2955	2955	132
646	20240103	094600	64787150	2960	2960	2960	2960	0
647	20240103	094500	64787150	2960	2960	2960	2960	2
648	20240103	094400	64781230	2960	2960	2960	2960	4
649	20240103	094300	64769390	2960	2960	2960	2960	10
650	20240103	094200	64739790	2960	2960	2960	2960	0
651	20240103	094100	64739790	2960	2960	2960	2960	34
652	20240103	094000	64639150	2965	2965	2965	2965	121
653	20240103	093900	64280385	2965	2965	2965	2965	15
654	20240103	093800	64235910	2960	2960	2960	2960	326
655	20240103	093700	63270950	2960	2950	2960	2950	92
656	20240103	093600	62999430	2950	2960	2960	2950	3079
657	20240103	093500	53900650	2965	2965	2965	2965	543
658	20240103	093400	52290655	2965	2965	2965	2965	120
659	20240103	093300	51934855	2970	2970	2970	2970	1
660	20240103	093200	51931885	2970	2970	2970	2970	72
661	20240103	093100	51718045	2965	2965	2965	2965	100
662	20240103	093000	51421545	2965	2965	2965	2965	0
663	20240103	092900	51421545	2965	2965	2965	2965	113
664	20240103	092800	51086500	2965	2965	2965	2965	51
665	20240103	092700	50935285	2965	2965	2965	2965	1
666	20240103	092600	50932320	2965	2965	2965	2965	650
667	20240103	092500	49005070	2970	2965	2970	2965	153
668	20240103	092400	48551420	2965	2965	2965	2965	0
669	20240103	092300	48551420	2965	2965	2965	2965	0
670	20240103	092200	48551420	2965	2965	2965	2965	0
671	20240103	092100	48551420	2965	2965	2965	2965	1873
672	20240103	092000	42997975	2965	2970	2970	2965	158
673	20240103	091900	42529255	2970	2975	2975	2970	402
674	20240103	091800	41335140	2975	2970	2975	2970	103
675	20240103	091700	41028730	2970	2970	2970	2970	0
676	20240103	091600	41028730	2970	2970	2970	2970	56
677	20240103	091500	40862410	2965	2970	2970	2965	145
678	20240103	091400	40432470	2970	2970	2970	2970	36
679	20240103	091300	40325550	2970	2975	2975	2970	35
680	20240103	091200	40221595	2965	2970	2980	2965	1473
681	20240103	091100	35848165	2970	2975	2980	2965	521
682	20240103	091000	34300790	2975	2980	2980	2975	187
683	20240103	090900	33744460	2985	2985	2985	2985	19
684	20240103	090800	33687745	2985	2965	2985	2965	369
685	20240103	090700	32586300	2960	2960	2960	2960	0
686	20240103	090600	32586300	2960	2960	2960	2960	1689
687	20240103	090500	27586860	2960	2960	2960	2960	3
688	20240103	090400	27577980	2990	2985	2990	2985	1007
689	20240103	090300	24572080	2985	2950	2985	2950	21
690	20240103	090200	24510095	2950	2950	2950	2950	49
691	20240103	090100	24365545	2995	2965	2995	2965	557
692	20240103	090000	22713535	2990	2995	2995	2950	7617