KissMeData/234300/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	204900	244051540	3960	3960	3960	3960	830
3	20240110	204800	244051540	3960	3960	3960	3960	0
4	20240110	204700	244051540	3960	3960	3960	3960	0
5	20240110	204600	244051540	3960	3960	3960	3960	0
6	20240110	204500	244051540	3960	3960	3960	3960	0
7	20240110	204400	244051540	3960	3960	3960	3960	0
8	20240110	204300	244051540	3960	3960	3960	3960	0
9	20240110	204200	244051540	3960	3960	3960	3960	0
10	20240110	204100	244051540	3960	3960	3960	3960	0
11	20240110	204000	244051540	3960	3960	3960	3960	0
12	20240110	203900	244051540	3960	3960	3960	3960	0
13	20240110	203800	244051540	3960	3960	3960	3960	0
14	20240110	203700	244051540	3960	3960	3960	3960	0
15	20240110	203600	244051540	3960	3960	3960	3960	0
16	20240110	203500	244051540	3960	3960	3960	3960	0
17	20240110	203400	244051540	3960	3960	3960	3960	0
18	20240110	203300	244051540	3960	3960	3960	3960	0
19	20240110	203200	244051540	3960	3960	3960	3960	0
20	20240110	203100	244051540	3960	3960	3960	3960	0
21	20240110	203000	244051540	3960	3960	3960	3960	0
22	20240110	202900	244051540	3960	3960	3960	3960	0
23	20240110	202800	244051540	3960	3960	3960	3960	0
24	20240110	202700	244051540	3960	3960	3960	3960	0
25	20240110	202600	244051540	3960	3960	3960	3960	0
26	20240110	202500	244051540	3960	3960	3960	3960	0
27	20240110	202400	244051540	3960	3960	3960	3960	0
28	20240110	202300	244051540	3960	3960	3960	3960	0
29	20240110	202200	244051540	3960	3960	3960	3960	0
30	20240110	202100	244051540	3960	3960	3960	3960	0
31	20240110	202000	244051540	3960	3960	3960	3960	0
32	20240110	201900	244051540	3960	3960	3960	3960	830
33	20240110	201800	244051540	3960	3960	3960	3960	0
34	20240110	201700	244051540	3960	3960	3960	3960	0
35	20240110	201600	244051540	3960	3960	3960	3960	0
36	20240110	201500	244051540	3960	3960	3960	3960	0
37	20240110	201400	244051540	3960	3960	3960	3960	0
38	20240110	201300	244051540	3960	3960	3960	3960	0
39	20240110	201200	244051540	3960	3960	3960	3960	0
40	20240110	201100	244051540	3960	3960	3960	3960	0
41	20240110	201000	244051540	3960	3960	3960	3960	0
42	20240110	200900	244051540	3960	3960	3960	3960	0
43	20240110	200800	244051540	3960	3960	3960	3960	0
44	20240110	200700	244051540	3960	3960	3960	3960	0
45	20240110	200600	244051540	3960	3960	3960	3960	0
46	20240110	200500	244051540	3960	3960	3960	3960	0
47	20240110	200400	244051540	3960	3960	3960	3960	0
48	20240110	200300	244051540	3960	3960	3960	3960	0
49	20240110	200200	244051540	3960	3960	3960	3960	0
50	20240110	200100	244051540	3960	3960	3960	3960	0
51	20240110	200000	244051540	3960	3960	3960	3960	0
52	20240110	195900	244051540	3960	3960	3960	3960	0
53	20240110	195800	244051540	3960	3960	3960	3960	0
54	20240110	195700	244051540	3960	3960	3960	3960	0
55	20240110	195600	244051540	3960	3960	3960	3960	0
56	20240110	195500	244051540	3960	3960	3960	3960	0
57	20240110	195400	244051540	3960	3960	3960	3960	0
58	20240110	195300	244051540	3960	3960	3960	3960	0
59	20240110	195200	244051540	3960	3960	3960	3960	0
60	20240110	195100	244051540	3960	3960	3960	3960	0
61	20240110	195000	244051540	3960	3960	3960	3960	0
62	20240110	194900	244051540	3960	3960	3960	3960	830
63	20240110	194800	244051540	3960	3960	3960	3960	0
64	20240110	194700	244051540	3960	3960	3960	3960	0
65	20240110	194600	244051540	3960	3960	3960	3960	0
66	20240110	194500	244051540	3960	3960	3960	3960	0
67	20240110	194400	244051540	3960	3960	3960	3960	0
68	20240110	194300	244051540	3960	3960	3960	3960	0
69	20240110	194200	244051540	3960	3960	3960	3960	0
70	20240110	194100	244051540	3960	3960	3960	3960	0
71	20240110	194000	244051540	3960	3960	3960	3960	0
72	20240110	193900	244051540	3960	3960	3960	3960	0
73	20240110	193800	244051540	3960	3960	3960	3960	0
74	20240110	193700	244051540	3960	3960	3960	3960	0
75	20240110	193600	244051540	3960	3960	3960	3960	0
76	20240110	193500	244051540	3960	3960	3960	3960	0
77	20240110	193400	244051540	3960	3960	3960	3960	0
78	20240110	193300	244051540	3960	3960	3960	3960	0
79	20240110	193200	244051540	3960	3960	3960	3960	0
80	20240110	193100	244051540	3960	3960	3960	3960	0
81	20240110	193000	244051540	3960	3960	3960	3960	0
82	20240110	192900	244051540	3960	3960	3960	3960	0
83	20240110	192800	244051540	3960	3960	3960	3960	0
84	20240110	192700	244051540	3960	3960	3960	3960	0
85	20240110	192600	244051540	3960	3960	3960	3960	0
86	20240110	192500	244051540	3960	3960	3960	3960	0
87	20240110	192400	244051540	3960	3960	3960	3960	0
88	20240110	192300	244051540	3960	3960	3960	3960	0
89	20240110	192200	244051540	3960	3960	3960	3960	0
90	20240110	192100	244051540	3960	3960	3960	3960	0
91	20240110	192000	244051540	3960	3960	3960	3960	0
92	20240110	191900	244051540	3960	3960	3960	3960	830
93	20240110	191800	244051540	3960	3960	3960	3960	0
94	20240110	191700	244051540	3960	3960	3960	3960	0
95	20240110	191600	244051540	3960	3960	3960	3960	0
96	20240110	191500	244051540	3960	3960	3960	3960	0
97	20240110	191400	244051540	3960	3960	3960	3960	0
98	20240110	191300	244051540	3960	3960	3960	3960	0
99	20240110	191200	244051540	3960	3960	3960	3960	0
100	20240110	191100	244051540	3960	3960	3960	3960	0
101	20240110	191000	244051540	3960	3960	3960	3960	0
102	20240110	190900	244051540	3960	3960	3960	3960	0
103	20240110	190800	244051540	3960	3960	3960	3960	0
104	20240110	190700	244051540	3960	3960	3960	3960	0
105	20240110	190600	244051540	3960	3960	3960	3960	0
106	20240110	190500	244051540	3960	3960	3960	3960	0
107	20240110	190400	244051540	3960	3960	3960	3960	0
108	20240110	190300	244051540	3960	3960	3960	3960	0
109	20240110	190200	244051540	3960	3960	3960	3960	0
110	20240110	190100	244051540	3960	3960	3960	3960	0
111	20240110	190000	244051540	3960	3960	3960	3960	0
112	20240110	185900	244051540	3960	3960	3960	3960	0
113	20240110	185800	244051540	3960	3960	3960	3960	0
114	20240110	185700	244051540	3960	3960	3960	3960	0
115	20240110	185600	244051540	3960	3960	3960	3960	0
116	20240110	185500	244051540	3960	3960	3960	3960	0
117	20240110	185400	244051540	3960	3960	3960	3960	0
118	20240110	185300	244051540	3960	3960	3960	3960	0
119	20240110	185200	244051540	3960	3960	3960	3960	0
120	20240110	185100	244051540	3960	3960	3960	3960	0
121	20240110	185000	244051540	3960	3960	3960	3960	0
122	20240110	184900	244051540	3960	3960	3960	3960	830
123	20240110	184800	244051540	3960	3960	3960	3960	0
124	20240110	184700	244051540	3960	3960	3960	3960	0
125	20240110	184600	244051540	3960	3960	3960	3960	0
126	20240110	184500	244051540	3960	3960	3960	3960	0
127	20240110	184400	244051540	3960	3960	3960	3960	0
128	20240110	184300	244051540	3960	3960	3960	3960	0
129	20240110	184200	244051540	3960	3960	3960	3960	0
130	20240110	184100	244051540	3960	3960	3960	3960	0
131	20240110	184000	244051540	3960	3960	3960	3960	0
132	20240110	183900	244051540	3960	3960	3960	3960	0
133	20240110	183800	244051540	3960	3960	3960	3960	0
134	20240110	183700	244051540	3960	3960	3960	3960	0
135	20240110	183600	244051540	3960	3960	3960	3960	0
136	20240110	183500	244051540	3960	3960	3960	3960	0
137	20240110	183400	244051540	3960	3960	3960	3960	0
138	20240110	183300	244051540	3960	3960	3960	3960	0
139	20240110	183200	244051540	3960	3960	3960	3960	0
140	20240110	183100	244051540	3960	3960	3960	3960	0
141	20240110	183000	244051540	3960	3960	3960	3960	0
142	20240110	182900	244051540	3960	3960	3960	3960	0
143	20240110	182800	244051540	3960	3960	3960	3960	0
144	20240110	182700	244051540	3960	3960	3960	3960	0
145	20240110	182600	244051540	3960	3960	3960	3960	0
146	20240110	182500	244051540	3960	3960	3960	3960	0
147	20240110	182400	244051540	3960	3960	3960	3960	0
148	20240110	182300	244051540	3960	3960	3960	3960	0
149	20240110	182200	244051540	3960	3960	3960	3960	0
150	20240110	182100	244051540	3960	3960	3960	3960	0
151	20240110	182000	244051540	3960	3960	3960	3960	0
152	20240110	181900	244051540	3960	3960	3960	3960	830
153	20240110	181800	244051540	3960	3960	3960	3960	0
154	20240110	181700	244051540	3960	3960	3960	3960	0
155	20240110	181600	244051540	3960	3960	3960	3960	0
156	20240110	181500	244051540	3960	3960	3960	3960	0
157	20240110	181400	244051540	3960	3960	3960	3960	0
158	20240110	181300	244051540	3960	3960	3960	3960	0
159	20240110	181200	244051540	3960	3960	3960	3960	0
160	20240110	181100	244051540	3960	3960	3960	3960	0
161	20240110	181000	244051540	3960	3960	3960	3960	0
162	20240110	180900	244051540	3960	3960	3960	3960	0
163	20240110	180800	244051540	3960	3960	3960	3960	0
164	20240110	180700	244051540	3960	3960	3960	3960	0
165	20240110	180600	244051540	3960	3960	3960	3960	0
166	20240110	180500	244051540	3960	3960	3960	3960	0
167	20240110	180400	244051540	3960	3960	3960	3960	0
168	20240110	180300	244051540	3960	3960	3960	3960	0
169	20240110	180200	244051540	3960	3960	3960	3960	0
170	20240110	180100	244051540	3960	3960	3960	3960	0
171	20240110	180000	244051540	3960	3960	3960	3960	0
172	20240110	175900	244051540	3960	3960	3960	3960	0
173	20240110	175800	244051540	3960	3960	3960	3960	0
174	20240110	175700	244051540	3960	3960	3960	3960	0
175	20240110	175600	244051540	3960	3960	3960	3960	0
176	20240110	175500	244051540	3960	3960	3960	3960	0
177	20240110	175400	244051540	3960	3960	3960	3960	0
178	20240110	175300	244051540	3960	3960	3960	3960	0
179	20240110	175200	244051540	3960	3960	3960	3960	0
180	20240110	175100	244051540	3960	3960	3960	3960	0
181	20240110	175000	244051540	3960	3960	3960	3960	0
182	20240110	174900	244051540	3960	3960	3960	3960	830
183	20240110	174800	244051540	3960	3960	3960	3960	0
184	20240110	174700	244051540	3960	3960	3960	3960	0
185	20240110	174600	244051540	3960	3960	3960	3960	0
186	20240110	174500	244051540	3960	3960	3960	3960	0
187	20240110	174400	244051540	3960	3960	3960	3960	0
188	20240110	174300	244051540	3960	3960	3960	3960	0
189	20240110	174200	244051540	3960	3960	3960	3960	0
190	20240110	174100	244051540	3960	3960	3960	3960	0
191	20240110	174000	244051540	3960	3960	3960	3960	0
192	20240110	173900	244051540	3960	3960	3960	3960	0
193	20240110	173800	244051540	3960	3960	3960	3960	0
194	20240110	173700	244051540	3960	3960	3960	3960	0
195	20240110	173600	244051540	3960	3960	3960	3960	0
196	20240110	173500	244051540	3960	3960	3960	3960	0
197	20240110	173400	244051540	3960	3960	3960	3960	0
198	20240110	173300	244051540	3960	3960	3960	3960	0
199	20240110	173200	244051540	3960	3960	3960	3960	0
200	20240110	173100	244051540	3960	3960	3960	3960	0
201	20240110	173000	244051540	3960	3960	3960	3960	0
202	20240110	172900	244051540	3960	3960	3960	3960	0
203	20240110	172800	244051540	3960	3960	3960	3960	0
204	20240110	172700	244051540	3960	3960	3960	3960	0
205	20240110	172600	244051540	3960	3960	3960	3960	0
206	20240110	172500	244051540	3960	3960	3960	3960	0
207	20240110	172400	244051540	3960	3960	3960	3960	0
208	20240110	172300	244051540	3960	3960	3960	3960	0
209	20240110	172200	244051540	3960	3960	3960	3960	0
210	20240110	172100	244051540	3960	3960	3960	3960	0
211	20240110	172000	244051540	3960	3960	3960	3960	0
212	20240110	171900	244051540	3960	3960	3960	3960	830
213	20240110	171800	244051540	3960	3960	3960	3960	0
214	20240110	171700	244051540	3960	3960	3960	3960	0
215	20240110	171600	244051540	3960	3960	3960	3960	0
216	20240110	171500	244051540	3960	3960	3960	3960	0
217	20240110	171400	244051540	3960	3960	3960	3960	0
218	20240110	171300	244051540	3960	3960	3960	3960	0
219	20240110	171200	244051540	3960	3960	3960	3960	0
220	20240110	171100	244051540	3960	3960	3960	3960	0
221	20240110	171000	244051540	3960	3960	3960	3960	0
222	20240110	170900	244051540	3960	3960	3960	3960	0
223	20240110	170800	244051540	3960	3960	3960	3960	0
224	20240110	170700	244051540	3960	3960	3960	3960	0
225	20240110	170600	244051540	3960	3960	3960	3960	0
226	20240110	170500	244051540	3960	3960	3960	3960	0
227	20240110	170400	244051540	3960	3960	3960	3960	0
228	20240110	170300	244051540	3960	3960	3960	3960	0
229	20240110	170200	244051540	3960	3960	3960	3960	0
230	20240110	170100	244051540	3960	3960	3960	3960	0
231	20240110	170000	244051540	3960	3960	3960	3960	0
232	20240110	165900	244051540	3960	3960	3960	3960	0
233	20240110	165800	244051540	3960	3960	3960	3960	0
234	20240110	165700	244051540	3960	3960	3960	3960	0
235	20240110	165600	244051540	3960	3960	3960	3960	0
236	20240110	165500	244051540	3960	3960	3960	3960	0
237	20240110	165400	244051540	3960	3960	3960	3960	0
238	20240110	165300	244051540	3960	3960	3960	3960	0
239	20240110	165200	244051540	3960	3960	3960	3960	0
240	20240110	165100	244051540	3960	3960	3960	3960	0
241	20240110	165000	244051540	3960	3960	3960	3960	0
242	20240110	164900	244051540	3960	3960	3960	3960	830
243	20240110	164800	244051540	3960	3960	3960	3960	0
244	20240110	164700	244051540	3960	3960	3960	3960	0
245	20240110	164600	244051540	3960	3960	3960	3960	0
246	20240110	164500	244051540	3960	3960	3960	3960	0
247	20240110	164400	244051540	3960	3960	3960	3960	0
248	20240110	164300	244051540	3960	3960	3960	3960	0
249	20240110	164200	244051540	3960	3960	3960	3960	0
250	20240110	164100	244051540	3960	3960	3960	3960	0
251	20240110	164000	244051540	3960	3960	3960	3960	0
252	20240110	163900	244051540	3960	3960	3960	3960	0
253	20240110	163800	244051540	3960	3960	3960	3960	0
254	20240110	163700	244051540	3960	3960	3960	3960	0
255	20240110	163600	244051540	3960	3960	3960	3960	0
256	20240110	163500	244051540	3960	3960	3960	3960	0
257	20240110	163400	244051540	3960	3960	3960	3960	0
258	20240110	163300	244051540	3960	3960	3960	3960	0
259	20240110	163200	244051540	3960	3960	3960	3960	0
260	20240110	163100	244051540	3960	3960	3960	3960	0
261	20240110	163000	244051540	3960	3960	3960	3960	0
262	20240110	162900	244051540	3960	3960	3960	3960	0
263	20240110	162800	244051540	3960	3960	3960	3960	0
264	20240110	162700	244051540	3960	3960	3960	3960	0
265	20240110	162600	244051540	3960	3960	3960	3960	0
266	20240110	162500	244051540	3960	3960	3960	3960	0
267	20240110	162400	244051540	3960	3960	3960	3960	0
268	20240110	162300	244051540	3960	3960	3960	3960	0
269	20240110	162200	244051540	3960	3960	3960	3960	0
270	20240110	162100	244051540	3960	3960	3960	3960	0
271	20240110	162000	244051540	3960	3960	3960	3960	0
272	20240110	161900	244051540	3960	3960	3960	3960	830
273	20240110	161800	244051540	3960	3960	3960	3960	0
274	20240110	161700	244051540	3960	3960	3960	3960	0
275	20240110	161600	244051540	3960	3960	3960	3960	0
276	20240110	161500	244051540	3960	3960	3960	3960	0
277	20240110	161400	244051540	3960	3960	3960	3960	0
278	20240110	161300	244051540	3960	3960	3960	3960	0
279	20240110	161200	244051540	3960	3960	3960	3960	0
280	20240110	161100	244051540	3960	3960	3960	3960	0
281	20240110	161000	244051540	3960	3960	3960	3960	0
282	20240110	160900	244051540	3960	3960	3960	3960	0
283	20240110	160800	244051540	3960	3960	3960	3960	0
284	20240110	160700	244051540	3960	3960	3960	3960	0
285	20240110	160600	244051540	3960	3960	3960	3960	0
286	20240110	160500	244051540	3960	3960	3960	3960	0
287	20240110	160400	244051540	3960	3960	3960	3960	0
288	20240110	160300	244051540	3960	3960	3960	3960	0
289	20240110	160200	244051540	3960	3960	3960	3960	0
290	20240110	160100	244051540	3960	3960	3960	3960	0
291	20240110	160000	244051540	3960	3960	3960	3960	0
292	20240110	155900	244051540	3960	3960	3960	3960	0
293	20240110	155800	244051540	3960	3960	3960	3960	0
294	20240110	155700	244051540	3960	3960	3960	3960	0
295	20240110	155600	244051540	3960	3960	3960	3960	0
296	20240110	155500	244051540	3960	3960	3960	3960	0
297	20240110	155400	244051540	3960	3960	3960	3960	0
298	20240110	155300	244051540	3960	3960	3960	3960	0
299	20240110	155200	244051540	3960	3960	3960	3960	0
300	20240110	155100	244051540	3960	3960	3960	3960	0
301	20240110	155000	244051540	3960	3960	3960	3960	0
302	20240110	154900	244051540	3960	3960	3960	3960	830
303	20240110	154800	244051540	3960	3960	3960	3960	0
304	20240110	154700	244051540	3960	3960	3960	3960	0
305	20240110	154600	244051540	3960	3960	3960	3960	0
306	20240110	154500	244051540	3960	3960	3960	3960	0
307	20240110	154400	244051540	3960	3960	3960	3960	0
308	20240110	154300	244051540	3960	3960	3960	3960	0
309	20240110	154200	244051540	3960	3960	3960	3960	0
310	20240110	154100	244051540	3960	3960	3960	3960	0
311	20240110	154000	244051540	3960	3960	3960	3960	0
312	20240110	153900	244051540	3960	3960	3960	3960	0
313	20240110	153800	244051540	3960	3960	3960	3960	0
314	20240110	153700	244051540	3960	3960	3960	3960	0
315	20240110	153600	244051540	3960	3960	3960	3960	0
316	20240110	153500	244051540	3960	3960	3960	3960	0
317	20240110	153400	244051540	3960	3960	3960	3960	0
318	20240110	153300	244051540	3960	3960	3960	3960	0
319	20240110	153200	244051540	3960	3960	3960	3960	0
320	20240110	153100	244051540	3960	3960	3960	3960	0
321	20240110	153000	244051540	3960	3960	3960	3960	830
322	20240110	152900	240764740	3960	3960	3960	3960	0
323	20240110	152800	240764740	3960	3960	3960	3960	0
324	20240110	152700	240764740	3960	3960	3960	3960	0
325	20240110	152600	240764740	3960	3960	3960	3960	0
326	20240110	152500	240764740	3960	3960	3960	3960	0
327	20240110	152400	240764740	3960	3960	3960	3960	0
328	20240110	152300	240764740	3960	3960	3960	3960	0
329	20240110	152200	240764740	3960	3960	3960	3960	0
330	20240110	152100	240764740	3960	3960	3960	3960	0
331	20240110	152000	240764740	3960	3960	3960	3960	0
332	20240110	151900	240764740	3960	3960	3960	3960	462
333	20240110	151800	238935220	3960	3960	3960	3955	1637
334	20240110	151700	232459675	3960	3960	3960	3955	26
335	20240110	151600	232356740	3955	3955	3960	3955	497
336	20240110	151500	230391065	3960	3960	3960	3960	0
337	20240110	151400	230391065	3960	3960	3960	3960	0
338	20240110	151300	230391065	3960	3960	3960	3960	79
339	20240110	151200	230078225	3960	3960	3960	3960	43
340	20240110	151100	229907945	3960	3955	3960	3955	851
341	20240110	151000	226542190	3955	3955	3955	3955	59
342	20240110	150900	226308845	3955	3955	3955	3955	24
343	20240110	150800	226213925	3950	3950	3950	3950	123
344	20240110	150700	225728075	3950	3950	3950	3950	300
345	20240110	150600	224543075	3950	3950	3950	3950	300
346	20240110	150500	223358075	3950	3950	3950	3950	193
347	20240110	150400	222595725	3950	3955	3955	3950	1678
348	20240110	150300	215960235	3955	3955	3955	3955	178
349	20240110	150200	215256245	3955	3955	3955	3955	2
350	20240110	150100	215248335	3955	3955	3955	3955	0
351	20240110	150000	215248335	3955	3955	3955	3955	150
352	20240110	145900	214655085	3960	3960	3960	3960	0
353	20240110	145800	214655085	3960	3960	3960	3960	0
354	20240110	145700	214655085	3960	3960	3960	3960	0
355	20240110	145600	214655085	3960	3960	3960	3960	0
356	20240110	145500	214655085	3960	3960	3960	3960	0
357	20240110	145400	214655085	3960	3960	3960	3960	0
358	20240110	145300	214655085	3960	3960	3960	3960	0
359	20240110	145200	214655085	3960	3960	3960	3960	0
360	20240110	145100	214655085	3960	3960	3960	3960	1421
361	20240110	145000	209027925	3960	3950	3960	3950	9
362	20240110	144900	208992295	3960	3960	3960	3960	505
363	20240110	144800	206992495	3960	3960	3960	3960	0
364	20240110	144700	206992495	3960	3960	3960	3960	0
365	20240110	144600	206992495	3960	3960	3960	3960	0
366	20240110	144500	206992495	3960	3960	3960	3960	20
367	20240110	144400	206913295	3960	3960	3960	3960	0
368	20240110	144300	206913295	3960	3960	3960	3960	50
369	20240110	144200	206715295	3960	3960	3960	3960	115
370	20240110	144100	206259895	3960	3960	3960	3960	0
371	20240110	144000	206259895	3960	3945	3960	3945	526
372	20240110	143900	204184665	3945	3960	3960	3945	30
373	20240110	143800	204065880	3960	3960	3960	3960	0
374	20240110	143700	204065880	3960	3960	3960	3960	0
375	20240110	143600	204065880	3960	3955	3960	3955	871
376	20240110	143500	200620730	3955	3955	3955	3955	0
377	20240110	143400	200620730	3955	3955	3955	3955	27
378	20240110	143300	200513945	3955	3945	3955	3945	58
379	20240110	143200	200285055	3945	3945	3945	3945	0
380	20240110	143100	200285055	3945	3945	3945	3945	58
381	20240110	143000	200056245	3955	3955	3955	3955	100
382	20240110	142900	199660745	3945	3945	3945	3945	0
383	20240110	142800	199660745	3945	3945	3945	3945	316
384	20240110	142700	198414125	3940	3940	3940	3940	0
385	20240110	142600	198414125	3940	3940	3940	3940	0
386	20240110	142500	198414125	3940	3940	3940	3940	0
387	20240110	142400	198414125	3940	3940	3940	3940	0
388	20240110	142300	198414125	3940	3945	3945	3940	904
389	20240110	142200	194848945	3955	3955	3955	3955	18
390	20240110	142100	194777755	3945	3945	3945	3945	0
391	20240110	142000	194777755	3945	3945	3945	3945	100
392	20240110	141900	194383255	3945	3945	3945	3945	460
393	20240110	141800	192568555	3955	3955	3955	3955	0
394	20240110	141700	192568555	3955	3950	3955	3945	241
395	20240110	141600	191616745	3950	3950	3950	3950	0
396	20240110	141500	191616745	3950	3950	3950	3950	25
397	20240110	141400	191517995	3950	3950	3950	3950	0
398	20240110	141300	191517995	3950	3945	3950	3945	24
399	20240110	141200	191423305	3950	3950	3950	3950	0
400	20240110	141100	191423305	3950	3950	3950	3950	14
401	20240110	141000	191368005	3955	3955	3955	3955	0
402	20240110	140900	191368005	3955	3950	3955	3950	24
403	20240110	140800	191273155	3950	3950	3950	3950	0
404	20240110	140700	191273155	3950	3950	3950	3950	0
405	20240110	140600	191273155	3950	3950	3950	3950	0
406	20240110	140500	191273155	3950	3950	3950	3950	0
407	20240110	140400	191273155	3950	3950	3950	3950	0
408	20240110	140300	191273155	3950	3950	3950	3950	0
409	20240110	140200	191273155	3950	3950	3950	3950	0
410	20240110	140100	191273155	3950	3950	3950	3950	0
411	20240110	140000	191273155	3950	3950	3950	3950	0
412	20240110	135900	191273155	3950	3950	3950	3950	0
413	20240110	135800	191273155	3950	3950	3950	3950	1
414	20240110	135700	191269205	3950	3950	3950	3950	0
415	20240110	135600	191269205	3950	3950	3950	3950	0
416	20240110	135500	191269205	3950	3950	3950	3950	0
417	20240110	135400	191269205	3950	3950	3950	3950	0
418	20240110	135300	191269205	3950	3950	3950	3950	0
419	20240110	135200	191269205	3950	3950	3950	3950	100
420	20240110	135100	190874205	3950	3950	3950	3950	12
421	20240110	135000	190826805	3950	3950	3950	3950	0
422	20240110	134900	190826805	3950	3950	3950	3950	0
423	20240110	134800	190826805	3950	3950	3950	3950	133
424	20240110	134700	190301455	3950	3950	3950	3950	29
425	20240110	134600	190186905	3950	3950	3950	3950	0
426	20240110	134500	190186905	3950	3950	3950	3950	0
427	20240110	134400	190186905	3950	3950	3950	3950	0
428	20240110	134300	190186905	3950	3950	3950	3950	0
429	20240110	134200	190186905	3950	3950	3950	3950	0
430	20240110	134100	190186905	3950	3950	3950	3950	0
431	20240110	134000	190186905	3950	3950	3950	3950	100
432	20240110	133900	189791905	3950	3950	3950	3950	0
433	20240110	133800	189791905	3950	3950	3950	3950	8
434	20240110	133700	189760305	3945	3945	3945	3945	0
435	20240110	133600	189760305	3945	3945	3945	3945	118
436	20240110	133500	189294795	3945	3945	3945	3945	0
437	20240110	133400	189294795	3945	3945	3945	3945	1
438	20240110	133300	189290850	3945	3945	3945	3945	0
439	20240110	133200	189290850	3945	3945	3945	3945	0
440	20240110	133100	189290850	3945	3955	3955	3945	11
441	20240110	133000	189247355	3955	3955	3955	3955	51
442	20240110	132900	189045650	3955	3955	3955	3955	0
443	20240110	132800	189045650	3955	3955	3955	3955	0
444	20240110	132700	189045650	3955	3955	3955	3955	209
445	20240110	132600	188219055	3940	3940	3940	3940	70
446	20240110	132500	187943255	3945	3945	3945	3945	4118
447	20240110	132400	171697745	3945	3945	3945	3945	1242
448	20240110	132300	166798055	3950	3950	3950	3950	349
449	20240110	132200	165419505	3955	3955	3955	3955	1
450	20240110	132100	165415550	3960	3960	3960	3960	0
451	20240110	132000	165415550	3960	3960	3960	3960	0
452	20240110	131900	165415550	3960	3960	3960	3960	0
453	20240110	131800	165415550	3960	3960	3960	3960	120
454	20240110	131700	164940350	3960	3960	3960	3960	0
455	20240110	131600	164940350	3960	3960	3960	3960	0
456	20240110	131500	164940350	3960	3960	3960	3960	0
457	20240110	131400	164940350	3960	3960	3960	3960	0
458	20240110	131300	164940350	3960	3960	3960	3960	0
459	20240110	131200	164940350	3960	3960	3960	3960	2
460	20240110	131100	164932430	3960	3960	3960	3960	10
461	20240110	131000	164892830	3950	3950	3950	3950	0
462	20240110	130900	164892830	3950	3950	3950	3950	557
463	20240110	130800	162692680	3965	3965	3965	3965	0
464	20240110	130700	162692680	3965	3965	3965	3965	0
465	20240110	130600	162692680	3965	3965	3965	3965	0
466	20240110	130500	162692680	3965	3965	3965	3965	10
467	20240110	130400	162653030	3960	3960	3960	3960	255
468	20240110	130300	161643230	3960	3960	3960	3960	500
469	20240110	130200	159663230	3960	3960	3960	3960	0
470	20240110	130100	159663230	3960	3960	3960	3960	0
471	20240110	130000	159663230	3960	3960	3960	3960	20
472	20240110	125900	159584030	3960	3960	3960	3960	26
473	20240110	125800	159481070	3955	3955	3955	3955	26
474	20240110	125700	159378240	3945	3950	3950	3945	45
475	20240110	125600	159200670	3960	3960	3960	3960	256
476	20240110	125500	158186910	3950	3950	3950	3950	0
477	20240110	125400	158186910	3950	3960	3960	3950	34
478	20240110	125300	158052430	3945	3945	3945	3945	0
479	20240110	125200	158052430	3945	3945	3945	3945	16
480	20240110	125100	157989310	3950	3950	3950	3950	0
481	20240110	125000	157989310	3950	3950	3950	3950	2052
482	20240110	124900	149883910	3950	3950	3950	3950	0
483	20240110	124800	149883910	3950	3950	3950	3950	0
484	20240110	124700	149883910	3950	3950	3950	3950	0
485	20240110	124600	149883910	3950	3950	3950	3950	0
486	20240110	124500	149883910	3950	3950	3950	3950	2
487	20240110	124400	149876010	3950	3950	3950	3950	258
488	20240110	124300	148856910	3950	3950	3950	3950	0
489	20240110	124200	148856910	3950	3950	3950	3950	0
490	20240110	124100	148856910	3950	3950	3950	3950	0
491	20240110	124000	148856910	3950	3950	3950	3950	109
492	20240110	123900	148426360	3950	3950	3950	3950	7
493	20240110	123800	148398710	3950	3950	3950	3950	13
494	20240110	123700	148347360	3950	3950	3950	3950	162
495	20240110	123600	147707460	3955	3955	3955	3955	0
496	20240110	123500	147707460	3955	3955	3955	3955	30
497	20240110	123400	147588810	3955	3955	3955	3955	0
498	20240110	123300	147588810	3955	3955	3955	3955	0
499	20240110	123200	147588810	3955	3960	3960	3955	61
500	20240110	123100	147347505	3960	3960	3960	3960	0
501	20240110	123000	147347505	3960	3960	3960	3960	2
502	20240110	122900	147339585	3960	3960	3960	3960	0
503	20240110	122800	147339585	3960	3960	3960	3960	0
504	20240110	122700	147339585	3960	3960	3960	3960	0
505	20240110	122600	147339585	3960	3960	3960	3960	0
506	20240110	122500	147339585	3960	3960	3960	3960	0
507	20240110	122400	147339585	3960	3960	3960	3960	0
508	20240110	122300	147339585	3960	3960	3960	3960	0
509	20240110	122200	147339585	3960	3960	3960	3960	0
510	20240110	122100	147339585	3960	3960	3960	3960	0
511	20240110	122000	147339585	3960	3960	3960	3960	0
512	20240110	121900	147339585	3960	3960	3960	3960	0
513	20240110	121800	147339585	3960	3960	3960	3960	30
514	20240110	121700	147220785	3965	3965	3965	3965	0
515	20240110	121600	147220785	3965	3965	3965	3965	0
516	20240110	121500	147220785	3965	3965	3965	3965	0
517	20240110	121400	147220785	3965	3965	3965	3965	4
518	20240110	121300	147204925	3945	3945	3945	3945	296
519	20240110	121200	146037205	3950	3965	3965	3950	516
520	20240110	121100	143995025	3965	3965	3965	3965	1
521	20240110	121000	143991060	3960	3960	3960	3960	11
522	20240110	120900	143947500	3950	3950	3950	3950	1
523	20240110	120800	143943550	3965	3965	3965	3965	0
524	20240110	120700	143943550	3965	3965	3965	3965	0
525	20240110	120600	143943550	3965	3965	3965	3965	0
526	20240110	120500	143943550	3965	3950	3965	3950	340
527	20240110	120400	142600215	3960	3960	3960	3960	51
528	20240110	120300	142398255	3945	3945	3945	3945	0
529	20240110	120200	142398255	3945	3945	3945	3945	0
530	20240110	120100	142398255	3945	3945	3945	3945	0
531	20240110	120000	142398255	3945	3945	3945	3945	0
532	20240110	115900	142398255	3945	3945	3945	3945	0
533	20240110	115800	142398255	3945	3945	3945	3945	0
534	20240110	115700	142398255	3945	3945	3945	3945	0
535	20240110	115600	142398255	3945	3945	3945	3945	0
536	20240110	115500	142398255	3945	3955	3960	3945	65
537	20240110	115400	142141395	3945	3945	3945	3945	0
538	20240110	115300	142141395	3945	3945	3945	3945	93
539	20240110	115200	141774510	3955	3940	3955	3940	4
540	20240110	115100	141758705	3955	3955	3955	3955	0
541	20240110	115000	141758705	3955	3955	3955	3955	0
542	20240110	114900	141758705	3955	3955	3955	3955	161
543	20240110	114800	141121950	3950	3950	3950	3950	10
544	20240110	114700	141082450	3940	3940	3940	3940	0
545	20240110	114600	141082450	3940	3940	3940	3940	0
546	20240110	114500	141082450	3940	3940	3940	3940	0
547	20240110	114400	141082450	3940	3940	3940	3940	50
548	20240110	114300	140885450	3955	3955	3955	3955	3
549	20240110	114200	140873585	3955	3955	3955	3955	0
550	20240110	114100	140873585	3955	3955	3955	3955	0
551	20240110	114000	140873585	3955	3955	3955	3955	0
552	20240110	113900	140873585	3955	3955	3955	3955	0
553	20240110	113800	140873585	3955	3960	3960	3955	2
554	20240110	113700	140865670	3960	3960	3960	3960	0
555	20240110	113600	140865670	3960	3945	3960	3945	80
556	20240110	113500	140549920	3945	3945	3945	3945	0
557	20240110	113400	140549920	3945	3945	3945	3945	0
558	20240110	113300	140549920	3945	3950	3950	3945	297
559	20240110	113200	139378130	3950	3950	3950	3950	0
560	20240110	113100	139378130	3950	3950	3950	3950	0
561	20240110	113000	139378130	3950	3950	3950	3950	66
562	20240110	112900	139117430	3960	3960	3960	3960	100
563	20240110	112800	138721430	3960	3960	3960	3960	0
564	20240110	112700	138721430	3960	3960	3960	3960	0
565	20240110	112600	138721430	3960	3960	3960	3960	0
566	20240110	112500	138721430	3960	3960	3960	3960	5
567	20240110	112400	138701630	3960	3960	3960	3960	20
568	20240110	112300	138622430	3960	3960	3960	3960	0
569	20240110	112200	138622430	3960	3960	3960	3960	0
570	20240110	112100	138622430	3960	3960	3960	3960	0
571	20240110	112000	138622430	3960	3960	3960	3960	0
572	20240110	111900	138622430	3960	3960	3960	3960	0
573	20240110	111800	138622430	3960	3960	3960	3960	3
574	20240110	111700	138610550	3935	3935	3935	3935	0
575	20240110	111600	138610550	3935	3935	3935	3935	10
576	20240110	111500	138571200	3935	3935	3935	3935	0
577	20240110	111400	138571200	3935	3935	3935	3935	0
578	20240110	111300	138571200	3935	3935	3935	3935	0
579	20240110	111200	138571200	3935	3935	3935	3935	0
580	20240110	111100	138571200	3935	3945	3945	3935	385
581	20240110	111000	137053450	3960	3960	3960	3960	5
582	20240110	110900	137033650	3965	3965	3965	3965	2
583	20240110	110800	137025720	3945	3945	3945	3945	0
584	20240110	110700	137025720	3945	3945	3945	3945	50
585	20240110	110600	136828470	3945	3945	3945	3945	0
586	20240110	110500	136828470	3945	3945	3945	3945	0
587	20240110	110400	136828470	3945	3945	3945	3945	0
588	20240110	110300	136828470	3945	3945	3945	3945	0
589	20240110	110200	136828470	3945	3945	3945	3945	0
590	20240110	110100	136828470	3945	3945	3945	3945	3
591	20240110	110000	136816635	3950	3950	3950	3950	0
592	20240110	105900	136816635	3950	3950	3950	3950	0
593	20240110	105800	136816635	3950	3970	3970	3950	252
594	20240110	105700	135820140	3970	3970	3970	3970	100
595	20240110	105600	135423140	3970	3970	3970	3970	0
596	20240110	105500	135423140	3970	3965	3970	3965	1000
597	20240110	105400	131455665	3965	3965	3965	3965	101
598	20240110	105300	131055200	3965	3965	3965	3965	0
599	20240110	105200	131055200	3965	3960	3965	3960	10
600	20240110	105100	131015560	3945	3945	3945	3945	10
601	20240110	105000	130976110	3965	3965	3965	3965	0
602	20240110	104900	130976110	3965	3960	3965	3960	140
603	20240110	104800	130421670	3960	3960	3960	3960	0
604	20240110	104700	130421670	3960	3960	3960	3960	0
605	20240110	104600	130421670	3960	3960	3960	3960	0
606	20240110	104500	130421670	3960	3955	3960	3955	50
607	20240110	104400	130223880	3950	3950	3950	3950	274
608	20240110	104300	129141580	3945	3945	3945	3945	0
609	20240110	104200	129141580	3945	3945	3945	3945	190
610	20240110	104100	128392030	3930	3930	3930	3930	10
611	20240110	104000	128352730	3950	3950	3950	3950	3
612	20240110	103900	128340880	3920	3940	3940	3920	2989
613	20240110	103800	116623440	3955	3955	3955	3955	2
614	20240110	103700	116615530	3930	3930	3930	3930	621
615	20240110	103600	114175000	3935	3935	3935	3935	544
616	20240110	103500	112034360	3955	3955	3955	3955	0
617	20240110	103400	112034360	3955	3955	3955	3955	0
618	20240110	103300	112034360	3955	3955	3955	3955	2
619	20240110	103200	112026450	3935	3935	3935	3935	0
620	20240110	103100	112026450	3935	3940	3940	3935	30
621	20240110	103000	111908390	3955	3955	3955	3955	5
622	20240110	102900	111888615	3955	3945	3955	3945	15
623	20240110	102800	111829420	3945	3945	3945	3945	12
624	20240110	102700	111782080	3945	3945	3945	3945	20
625	20240110	102600	111703180	3945	3945	3945	3945	2
626	20240110	102500	111695290	3935	3935	3935	3935	0
627	20240110	102400	111695290	3935	3925	3935	3925	517
628	20240110	102300	109663845	3925	3925	3925	3925	35
629	20240110	102200	109526470	3935	3935	3935	3935	0
630	20240110	102100	109526470	3935	3935	3935	3935	0
631	20240110	102000	109526470	3935	3935	3935	3935	0
632	20240110	101900	109526470	3935	3935	3935	3935	1
633	20240110	101800	109522535	3920	3920	3920	3920	1
634	20240110	101700	109518615	3930	3930	3930	3930	0
635	20240110	101600	109518615	3930	3925	3930	3925	496
636	20240110	101500	107571505	3915	3945	3945	3915	2080
637	20240110	101400	99414045	3920	3920	3945	3920	14
638	20240110	101300	99359140	3915	3915	3915	3915	0
639	20240110	101200	99359140	3915	3935	3935	3915	2800
640	20240110	101100	88380710	3945	3945	3945	3945	311
641	20240110	101000	87153815	3945	3935	3945	3935	43
642	20240110	100900	86984410	3945	3940	3945	3940	30
643	20240110	100800	86866110	3945	3935	3945	3930	785
644	20240110	100700	83778540	3945	3945	3945	3945	22
645	20240110	100600	83691750	3945	3945	3945	3945	5
646	20240110	100500	83672025	3950	3950	3950	3950	0
647	20240110	100400	83672025	3950	3950	3950	3950	100
648	20240110	100300	83277025	3950	3950	3950	3950	2
649	20240110	100200	83269125	3930	3930	3930	3930	0
650	20240110	100100	83269125	3930	3930	3930	3930	0
651	20240110	100000	83269125	3930	3930	3935	3930	202
652	20240110	095900	82475260	3930	3930	3940	3930	11
653	20240110	095800	82432015	3930	3940	3940	3930	1000
654	20240110	095700	78501480	3955	3955	3955	3955	1
655	20240110	095600	78497525	3960	3960	3960	3960	0
656	20240110	095500	78497525	3960	3960	3960	3960	0
657	20240110	095400	78497525	3960	3960	3960	3960	0
658	20240110	095300	78497525	3960	3960	3960	3960	0
659	20240110	095200	78497525	3960	3930	3960	3930	530
660	20240110	095100	76409025	3940	3940	3940	3940	0
661	20240110	095000	76409025	3940	3940	3940	3940	0
662	20240110	094900	76409025	3940	3940	3940	3940	0
663	20240110	094800	76409025	3940	3940	3940	3940	132
664	20240110	094700	75888945	3940	3945	3945	3940	270
665	20240110	094600	74824795	3945	3945	3945	3945	6
666	20240110	094500	74801125	3955	3955	3955	3955	277
667	20240110	094400	73705590	3945	3955	3955	3945	1090
668	20240110	094300	69400950	3955	3955	3955	3955	1
669	20240110	094200	69396995	3965	3965	3965	3965	0
670	20240110	094100	69396995	3965	3965	3965	3965	0
671	20240110	094000	69396995	3965	3965	3965	3965	0
672	20240110	093900	69396995	3965	3965	3965	3965	25
673	20240110	093800	69297870	3965	3965	3965	3965	7
674	20240110	093700	69270115	3965	3965	3965	3965	0
675	20240110	093600	69270115	3965	3965	3965	3965	12
676	20240110	093500	69222535	3940	3940	3940	3940	135
677	20240110	093400	68690635	3935	3935	3935	3935	500
678	20240110	093300	66723135	3930	3935	3945	3930	2344
679	20240110	093200	57509010	3935	3935	3935	3935	303
680	20240110	093100	56316705	3930	3930	3930	3930	304
681	20240110	093000	55121985	3930	3940	3940	3930	957
682	20240110	092900	51358320	3940	3940	3940	3940	0
683	20240110	092800	51358320	3940	3945	3970	3935	1049
684	20240110	092700	47224975	3945	3955	3975	3945	225
685	20240110	092600	46335250	3950	3955	3955	3950	267
686	20240110	092500	45280575	3955	3975	3975	3950	167
687	20240110	092400	44619260	3980	3980	3980	3980	0
688	20240110	092300	44619260	3980	3980	3980	3980	11
689	20240110	092200	44575480	3980	3955	3980	3950	116
690	20240110	092100	44115625	3980	3980	3980	3980	0
691	20240110	092000	44115625	3980	3960	3985	3960	1468
692	20240110	091900	38283910	3945	3945	3945	3945	50
693	20240110	091800	38086660	3945	3945	3945	3945	1
694	20240110	091700	38082715	3955	3965	3965	3955	129
695	20240110	091600	37572510	3965	3940	3965	3930	1265
696	20240110	091500	32593620	3940	3945	3945	3940	604
697	20240110	091400	30213840	3945	3945	3945	3945	43
698	20240110	091300	30044205	3945	3950	3950	3945	632
699	20240110	091200	27550770	3950	3950	3950	3950	77
700	20240110	091100	27246620	3950	3970	3970	3950	1034
701	20240110	091000	23161320	3955	3970	3970	3955	994
702	20240110	090900	19229900	3955	3960	3970	3955	95
703	20240110	090800	18853605	3970	3965	3970	3955	3575
704	20240110	090700	4680105	3970	3970	3970	3970	11
705	20240110	090600	4636435	3985	3985	3985	3985	110
706	20240110	090500	4198085	3985	3985	3985	3985	100
707	20240110	090400	3799585	3990	3985	3990	3985	2
708	20240110	090300	3791610	3990	3990	3990	3990	5
709	20240110	090200	3771660	3970	3970	3990	3970	291
710	20240110	090100	2616120	4000	4000	4000	4000	0
711	20240110	090000	2616120	4000	3970	4000	3970	658