KissMeData/100700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200900	166196715	2910	2910	2910	2910	1536
3	20240110	200800	166196715	2910	2910	2910	2910	0
4	20240110	200700	166196715	2910	2910	2910	2910	0
5	20240110	200600	166196715	2910	2910	2910	2910	0
6	20240110	200500	166196715	2910	2910	2910	2910	0
7	20240110	200400	166196715	2910	2910	2910	2910	0
8	20240110	200300	166196715	2910	2910	2910	2910	0
9	20240110	200200	166196715	2910	2910	2910	2910	0
10	20240110	200100	166196715	2910	2910	2910	2910	0
11	20240110	200000	166196715	2910	2910	2910	2910	0
12	20240110	195900	166196715	2910	2910	2910	2910	0
13	20240110	195800	166196715	2910	2910	2910	2910	0
14	20240110	195700	166196715	2910	2910	2910	2910	0
15	20240110	195600	166196715	2910	2910	2910	2910	0
16	20240110	195500	166196715	2910	2910	2910	2910	0
17	20240110	195400	166196715	2910	2910	2910	2910	0
18	20240110	195300	166196715	2910	2910	2910	2910	0
19	20240110	195200	166196715	2910	2910	2910	2910	0
20	20240110	195100	166196715	2910	2910	2910	2910	0
21	20240110	195000	166196715	2910	2910	2910	2910	0
22	20240110	194900	166196715	2910	2910	2910	2910	0
23	20240110	194800	166196715	2910	2910	2910	2910	0
24	20240110	194700	166196715	2910	2910	2910	2910	0
25	20240110	194600	166196715	2910	2910	2910	2910	0
26	20240110	194500	166196715	2910	2910	2910	2910	0
27	20240110	194400	166196715	2910	2910	2910	2910	0
28	20240110	194300	166196715	2910	2910	2910	2910	0
29	20240110	194200	166196715	2910	2910	2910	2910	0
30	20240110	194100	166196715	2910	2910	2910	2910	0
31	20240110	194000	166196715	2910	2910	2910	2910	0
32	20240110	193900	166196715	2910	2910	2910	2910	1536
33	20240110	193800	166196715	2910	2910	2910	2910	0
34	20240110	193700	166196715	2910	2910	2910	2910	0
35	20240110	193600	166196715	2910	2910	2910	2910	0
36	20240110	193500	166196715	2910	2910	2910	2910	0
37	20240110	193400	166196715	2910	2910	2910	2910	0
38	20240110	193300	166196715	2910	2910	2910	2910	0
39	20240110	193200	166196715	2910	2910	2910	2910	0
40	20240110	193100	166196715	2910	2910	2910	2910	0
41	20240110	193000	166196715	2910	2910	2910	2910	0
42	20240110	192900	166196715	2910	2910	2910	2910	0
43	20240110	192800	166196715	2910	2910	2910	2910	0
44	20240110	192700	166196715	2910	2910	2910	2910	0
45	20240110	192600	166196715	2910	2910	2910	2910	0
46	20240110	192500	166196715	2910	2910	2910	2910	0
47	20240110	192400	166196715	2910	2910	2910	2910	0
48	20240110	192300	166196715	2910	2910	2910	2910	0
49	20240110	192200	166196715	2910	2910	2910	2910	0
50	20240110	192100	166196715	2910	2910	2910	2910	0
51	20240110	192000	166196715	2910	2910	2910	2910	0
52	20240110	191900	166196715	2910	2910	2910	2910	0
53	20240110	191800	166196715	2910	2910	2910	2910	0
54	20240110	191700	166196715	2910	2910	2910	2910	0
55	20240110	191600	166196715	2910	2910	2910	2910	0
56	20240110	191500	166196715	2910	2910	2910	2910	0
57	20240110	191400	166196715	2910	2910	2910	2910	0
58	20240110	191300	166196715	2910	2910	2910	2910	0
59	20240110	191200	166196715	2910	2910	2910	2910	0
60	20240110	191100	166196715	2910	2910	2910	2910	0
61	20240110	191000	166196715	2910	2910	2910	2910	0
62	20240110	190900	166196715	2910	2910	2910	2910	1536
63	20240110	190800	166196715	2910	2910	2910	2910	0
64	20240110	190700	166196715	2910	2910	2910	2910	0
65	20240110	190600	166196715	2910	2910	2910	2910	0
66	20240110	190500	166196715	2910	2910	2910	2910	0
67	20240110	190400	166196715	2910	2910	2910	2910	0
68	20240110	190300	166196715	2910	2910	2910	2910	0
69	20240110	190200	166196715	2910	2910	2910	2910	0
70	20240110	190100	166196715	2910	2910	2910	2910	0
71	20240110	190000	166196715	2910	2910	2910	2910	0
72	20240110	185900	166196715	2910	2910	2910	2910	0
73	20240110	185800	166196715	2910	2910	2910	2910	0
74	20240110	185700	166196715	2910	2910	2910	2910	0
75	20240110	185600	166196715	2910	2910	2910	2910	0
76	20240110	185500	166196715	2910	2910	2910	2910	0
77	20240110	185400	166196715	2910	2910	2910	2910	0
78	20240110	185300	166196715	2910	2910	2910	2910	0
79	20240110	185200	166196715	2910	2910	2910	2910	0
80	20240110	185100	166196715	2910	2910	2910	2910	0
81	20240110	185000	166196715	2910	2910	2910	2910	0
82	20240110	184900	166196715	2910	2910	2910	2910	0
83	20240110	184800	166196715	2910	2910	2910	2910	0
84	20240110	184700	166196715	2910	2910	2910	2910	0
85	20240110	184600	166196715	2910	2910	2910	2910	0
86	20240110	184500	166196715	2910	2910	2910	2910	0
87	20240110	184400	166196715	2910	2910	2910	2910	0
88	20240110	184300	166196715	2910	2910	2910	2910	0
89	20240110	184200	166196715	2910	2910	2910	2910	0
90	20240110	184100	166196715	2910	2910	2910	2910	0
91	20240110	184000	166196715	2910	2910	2910	2910	0
92	20240110	183900	166196715	2910	2910	2910	2910	1536
93	20240110	183800	166196715	2910	2910	2910	2910	0
94	20240110	183700	166196715	2910	2910	2910	2910	0
95	20240110	183600	166196715	2910	2910	2910	2910	0
96	20240110	183500	166196715	2910	2910	2910	2910	0
97	20240110	183400	166196715	2910	2910	2910	2910	0
98	20240110	183300	166196715	2910	2910	2910	2910	0
99	20240110	183200	166196715	2910	2910	2910	2910	0
100	20240110	183100	166196715	2910	2910	2910	2910	0
101	20240110	183000	166196715	2910	2910	2910	2910	0
102	20240110	182900	166196715	2910	2910	2910	2910	0
103	20240110	182800	166196715	2910	2910	2910	2910	0
104	20240110	182700	166196715	2910	2910	2910	2910	0
105	20240110	182600	166196715	2910	2910	2910	2910	0
106	20240110	182500	166196715	2910	2910	2910	2910	0
107	20240110	182400	166196715	2910	2910	2910	2910	0
108	20240110	182300	166196715	2910	2910	2910	2910	0
109	20240110	182200	166196715	2910	2910	2910	2910	0
110	20240110	182100	166196715	2910	2910	2910	2910	0
111	20240110	182000	166196715	2910	2910	2910	2910	0
112	20240110	181900	166196715	2910	2910	2910	2910	0
113	20240110	181800	166196715	2910	2910	2910	2910	0
114	20240110	181700	166196715	2910	2910	2910	2910	0
115	20240110	181600	166196715	2910	2910	2910	2910	0
116	20240110	181500	166196715	2910	2910	2910	2910	0
117	20240110	181400	166196715	2910	2910	2910	2910	0
118	20240110	181300	166196715	2910	2910	2910	2910	0
119	20240110	181200	166196715	2910	2910	2910	2910	0
120	20240110	181100	166196715	2910	2910	2910	2910	0
121	20240110	181000	166196715	2910	2910	2910	2910	0
122	20240110	180900	166196715	2910	2910	2910	2910	1536
123	20240110	180800	166196715	2910	2910	2910	2910	0
124	20240110	180700	166196715	2910	2910	2910	2910	0
125	20240110	180600	166196715	2910	2910	2910	2910	0
126	20240110	180500	166196715	2910	2910	2910	2910	0
127	20240110	180400	166196715	2910	2910	2910	2910	0
128	20240110	180300	166196715	2910	2910	2910	2910	0
129	20240110	180200	166196715	2910	2910	2910	2910	0
130	20240110	180100	166196715	2910	2910	2910	2910	0
131	20240110	180000	166196715	2910	2910	2910	2910	0
132	20240110	175900	166196715	2910	2910	2910	2910	0
133	20240110	175800	166196715	2910	2910	2910	2910	0
134	20240110	175700	166196715	2910	2910	2910	2910	0
135	20240110	175600	166196715	2910	2910	2910	2910	0
136	20240110	175500	166196715	2910	2910	2910	2910	0
137	20240110	175400	166196715	2910	2910	2910	2910	0
138	20240110	175300	166196715	2910	2910	2910	2910	0
139	20240110	175200	166196715	2910	2910	2910	2910	0
140	20240110	175100	166196715	2910	2910	2910	2910	0
141	20240110	175000	166196715	2910	2910	2910	2910	0
142	20240110	174900	166196715	2910	2910	2910	2910	0
143	20240110	174800	166196715	2910	2910	2910	2910	0
144	20240110	174700	166196715	2910	2910	2910	2910	0
145	20240110	174600	166196715	2910	2910	2910	2910	0
146	20240110	174500	166196715	2910	2910	2910	2910	0
147	20240110	174400	166196715	2910	2910	2910	2910	0
148	20240110	174300	166196715	2910	2910	2910	2910	0
149	20240110	174200	166196715	2910	2910	2910	2910	0
150	20240110	174100	166196715	2910	2910	2910	2910	0
151	20240110	174000	166196715	2910	2910	2910	2910	0
152	20240110	173900	166196715	2910	2910	2910	2910	1536
153	20240110	173800	166196715	2910	2910	2910	2910	0
154	20240110	173700	166196715	2910	2910	2910	2910	0
155	20240110	173600	166196715	2910	2910	2910	2910	0
156	20240110	173500	166196715	2910	2910	2910	2910	0
157	20240110	173400	166196715	2910	2910	2910	2910	0
158	20240110	173300	166196715	2910	2910	2910	2910	0
159	20240110	173200	166196715	2910	2910	2910	2910	0
160	20240110	173100	166196715	2910	2910	2910	2910	0
161	20240110	173000	166196715	2910	2910	2910	2910	0
162	20240110	172900	166196715	2910	2910	2910	2910	0
163	20240110	172800	166196715	2910	2910	2910	2910	0
164	20240110	172700	166196715	2910	2910	2910	2910	0
165	20240110	172600	166196715	2910	2910	2910	2910	0
166	20240110	172500	166196715	2910	2910	2910	2910	0
167	20240110	172400	166196715	2910	2910	2910	2910	0
168	20240110	172300	166196715	2910	2910	2910	2910	0
169	20240110	172200	166196715	2910	2910	2910	2910	0
170	20240110	172100	166196715	2910	2910	2910	2910	0
171	20240110	172000	166196715	2910	2910	2910	2910	0
172	20240110	171900	166196715	2910	2910	2910	2910	0
173	20240110	171800	166196715	2910	2910	2910	2910	0
174	20240110	171700	166196715	2910	2910	2910	2910	0
175	20240110	171600	166196715	2910	2910	2910	2910	0
176	20240110	171500	166196715	2910	2910	2910	2910	0
177	20240110	171400	166196715	2910	2910	2910	2910	0
178	20240110	171300	166196715	2910	2910	2910	2910	0
179	20240110	171200	166196715	2910	2910	2910	2910	0
180	20240110	171100	166196715	2910	2910	2910	2910	0
181	20240110	171000	166196715	2910	2910	2910	2910	0
182	20240110	170900	166196715	2910	2910	2910	2910	1536
183	20240110	170800	166196715	2910	2910	2910	2910	0
184	20240110	170700	166196715	2910	2910	2910	2910	0
185	20240110	170600	166196715	2910	2910	2910	2910	0
186	20240110	170500	166196715	2910	2910	2910	2910	0
187	20240110	170400	166196715	2910	2910	2910	2910	0
188	20240110	170300	166196715	2910	2910	2910	2910	0
189	20240110	170200	166196715	2910	2910	2910	2910	0
190	20240110	170100	166196715	2910	2910	2910	2910	0
191	20240110	170000	166196715	2910	2910	2910	2910	0
192	20240110	165900	166196715	2910	2910	2910	2910	0
193	20240110	165800	166196715	2910	2910	2910	2910	0
194	20240110	165700	166196715	2910	2910	2910	2910	0
195	20240110	165600	166196715	2910	2910	2910	2910	0
196	20240110	165500	166196715	2910	2910	2910	2910	0
197	20240110	165400	166196715	2910	2910	2910	2910	0
198	20240110	165300	166196715	2910	2910	2910	2910	0
199	20240110	165200	166196715	2910	2910	2910	2910	0
200	20240110	165100	166196715	2910	2910	2910	2910	0
201	20240110	165000	166196715	2910	2910	2910	2910	0
202	20240110	164900	166196715	2910	2910	2910	2910	0
203	20240110	164800	166196715	2910	2910	2910	2910	0
204	20240110	164700	166196715	2910	2910	2910	2910	0
205	20240110	164600	166196715	2910	2910	2910	2910	0
206	20240110	164500	166196715	2910	2910	2910	2910	0
207	20240110	164400	166196715	2910	2910	2910	2910	0
208	20240110	164300	166196715	2910	2910	2910	2910	0
209	20240110	164200	166196715	2910	2910	2910	2910	0
210	20240110	164100	166196715	2910	2910	2910	2910	0
211	20240110	164000	166196715	2910	2910	2910	2910	0
212	20240110	163900	166196715	2910	2910	2910	2910	1536
213	20240110	163800	166196715	2910	2910	2910	2910	0
214	20240110	163700	166196715	2910	2910	2910	2910	0
215	20240110	163600	166196715	2910	2910	2910	2910	0
216	20240110	163500	166196715	2910	2910	2910	2910	0
217	20240110	163400	166196715	2910	2910	2910	2910	0
218	20240110	163300	166196715	2910	2910	2910	2910	0
219	20240110	163200	166196715	2910	2910	2910	2910	0
220	20240110	163100	166196715	2910	2910	2910	2910	0
221	20240110	163000	166196715	2910	2910	2910	2910	0
222	20240110	162900	166196715	2910	2910	2910	2910	0
223	20240110	162800	166196715	2910	2910	2910	2910	0
224	20240110	162700	166196715	2910	2910	2910	2910	0
225	20240110	162600	166196715	2910	2910	2910	2910	0
226	20240110	162500	166196715	2910	2910	2910	2910	0
227	20240110	162400	166196715	2910	2910	2910	2910	0
228	20240110	162300	166196715	2910	2910	2910	2910	0
229	20240110	162200	166196715	2910	2910	2910	2910	0
230	20240110	162100	166196715	2910	2910	2910	2910	0
231	20240110	162000	166196715	2910	2910	2910	2910	0
232	20240110	161900	166196715	2910	2910	2910	2910	0
233	20240110	161800	166196715	2910	2910	2910	2910	0
234	20240110	161700	166196715	2910	2910	2910	2910	0
235	20240110	161600	166196715	2910	2910	2910	2910	0
236	20240110	161500	166196715	2910	2910	2910	2910	0
237	20240110	161400	166196715	2910	2910	2910	2910	0
238	20240110	161300	166196715	2910	2910	2910	2910	0
239	20240110	161200	166196715	2910	2910	2910	2910	0
240	20240110	161100	166196715	2910	2910	2910	2910	0
241	20240110	161000	166196715	2910	2910	2910	2910	0
242	20240110	160900	166196715	2910	2910	2910	2910	1536
243	20240110	160800	166196715	2910	2910	2910	2910	0
244	20240110	160700	166196715	2910	2910	2910	2910	0
245	20240110	160600	166196715	2910	2910	2910	2910	0
246	20240110	160500	166196715	2910	2910	2910	2910	0
247	20240110	160400	166196715	2910	2910	2910	2910	0
248	20240110	160300	166196715	2910	2910	2910	2910	0
249	20240110	160200	166196715	2910	2910	2910	2910	0
250	20240110	160100	166196715	2910	2910	2910	2910	0
251	20240110	160000	166196715	2910	2910	2910	2910	0
252	20240110	155900	166196715	2910	2910	2910	2910	0
253	20240110	155800	166196715	2910	2910	2910	2910	0
254	20240110	155700	166196715	2910	2910	2910	2910	0
255	20240110	155600	166196715	2910	2910	2910	2910	0
256	20240110	155500	166196715	2910	2910	2910	2910	0
257	20240110	155400	166196715	2910	2910	2910	2910	0
258	20240110	155300	166196715	2910	2910	2910	2910	0
259	20240110	155200	166196715	2910	2910	2910	2910	0
260	20240110	155100	166196715	2910	2910	2910	2910	0
261	20240110	155000	166196715	2910	2910	2910	2910	0
262	20240110	154900	166196715	2910	2910	2910	2910	0
263	20240110	154800	166196715	2910	2910	2910	2910	0
264	20240110	154700	166196715	2910	2910	2910	2910	0
265	20240110	154600	166196715	2910	2910	2910	2910	0
266	20240110	154500	166196715	2910	2910	2910	2910	0
267	20240110	154400	166196715	2910	2910	2910	2910	0
268	20240110	154300	166196715	2910	2910	2910	2910	0
269	20240110	154200	166196715	2910	2910	2910	2910	0
270	20240110	154100	166196715	2910	2910	2910	2910	0
271	20240110	154000	166196715	2910	2910	2910	2910	0
272	20240110	153900	166196715	2910	2910	2910	2910	1536
273	20240110	153800	166196715	2910	2910	2910	2910	0
274	20240110	153700	166196715	2910	2910	2910	2910	0
275	20240110	153600	166196715	2910	2910	2910	2910	0
276	20240110	153500	166196715	2910	2910	2910	2910	0
277	20240110	153400	166196715	2910	2910	2910	2910	0
278	20240110	153300	166196715	2910	2910	2910	2910	0
279	20240110	153200	166196715	2910	2910	2910	2910	0
280	20240110	153100	166196715	2910	2910	2910	2910	0
281	20240110	153000	166196715	2910	2910	2910	2910	1536
282	20240110	152900	161726955	2910	2910	2910	2910	0
283	20240110	152800	161726955	2910	2910	2910	2910	0
284	20240110	152700	161726955	2910	2910	2910	2910	0
285	20240110	152600	161726955	2910	2910	2910	2910	0
286	20240110	152500	161726955	2910	2910	2910	2910	0
287	20240110	152400	161726955	2910	2910	2910	2910	0
288	20240110	152300	161726955	2910	2910	2910	2910	0
289	20240110	152200	161726955	2910	2910	2910	2910	0
290	20240110	152100	161726955	2910	2910	2910	2910	0
291	20240110	152000	161726955	2910	2910	2910	2910	0
292	20240110	151900	161726955	2910	2910	2910	2910	0
293	20240110	151800	161726955	2910	2910	2910	2910	294
294	20240110	151700	160871415	2915	2915	2915	2915	19
295	20240110	151600	160816030	2915	2910	2915	2910	16
296	20240110	151500	160769395	2910	2915	2915	2910	47
297	20240110	151400	160632395	2915	2915	2915	2915	0
298	20240110	151300	160632395	2915	2915	2915	2915	0
299	20240110	151200	160632395	2915	2915	2915	2915	4
300	20240110	151100	160620735	2915	2915	2915	2915	66
301	20240110	151000	160428345	2910	2910	2910	2910	0
302	20240110	150900	160428345	2910	2910	2910	2910	0
303	20240110	150800	160428345	2910	2910	2910	2910	2
304	20240110	150700	160422525	2915	2915	2915	2915	1
305	20240110	150600	160419610	2910	2910	2910	2910	100
306	20240110	150500	160128610	2915	2915	2915	2915	0
307	20240110	150400	160128610	2915	2915	2915	2915	30
308	20240110	150300	160041160	2915	2915	2915	2915	0
309	20240110	150200	160041160	2915	2915	2915	2910	228
310	20240110	150100	159377175	2915	2915	2915	2915	0
311	20240110	150000	159377175	2915	2915	2915	2915	0
312	20240110	145900	159377175	2915	2915	2915	2915	0
313	20240110	145800	159377175	2915	2915	2915	2915	0
314	20240110	145700	159377175	2915	2915	2915	2915	1
315	20240110	145600	159374260	2905	2905	2905	2905	0
316	20240110	145500	159374260	2905	2905	2905	2905	0
317	20240110	145400	159374260	2905	2905	2905	2905	1273
318	20240110	145300	155676195	2915	2915	2915	2915	200
319	20240110	145200	155093195	2915	2915	2915	2915	38
320	20240110	145100	154982425	2905	2905	2905	2905	0
321	20240110	145000	154982425	2905	2905	2905	2905	0
322	20240110	144900	154982425	2905	2905	2905	2905	0
323	20240110	144800	154982425	2905	2915	2915	2905	7
324	20240110	144700	154962040	2915	2915	2915	2915	112
325	20240110	144600	154635560	2915	2915	2915	2915	2
326	20240110	144500	154629730	2910	2910	2910	2910	59
327	20240110	144400	154458040	2910	2910	2910	2910	2291
328	20240110	144300	147791230	2915	2915	2915	2915	0
329	20240110	144200	147791230	2915	2915	2915	2915	0
330	20240110	144100	147791230	2915	2915	2915	2915	0
331	20240110	144000	147791230	2915	2915	2915	2915	50
332	20240110	143900	147645480	2915	2915	2915	2915	50
333	20240110	143800	147499730	2910	2910	2915	2910	3118
334	20240110	143700	138425770	2920	2920	2920	2920	0
335	20240110	143600	138425770	2920	2920	2920	2920	0
336	20240110	143500	138425770	2920	2920	2920	2920	75
337	20240110	143400	138206770	2910	2910	2910	2910	0
338	20240110	143300	138206770	2910	2910	2910	2910	372
339	20240110	143200	137124250	2920	2920	2920	2920	0
340	20240110	143100	137124250	2920	2920	2920	2920	0
341	20240110	143000	137124250	2920	2920	2920	2920	170
342	20240110	142900	136627850	2920	2920	2920	2920	0
343	20240110	142800	136627850	2920	2920	2920	2920	0
344	20240110	142700	136627850	2920	2920	2920	2920	0
345	20240110	142600	136627850	2920	2920	2920	2920	0
346	20240110	142500	136627850	2920	2920	2920	2920	0
347	20240110	142400	136627850	2920	2920	2920	2920	180
348	20240110	142300	136102250	2910	2915	2915	2910	70
349	20240110	142200	135898545	2920	2920	2920	2920	0
350	20240110	142100	135898545	2920	2920	2920	2920	0
351	20240110	142000	135898545	2920	2920	2920	2920	0
352	20240110	141900	135898545	2920	2920	2920	2920	0
353	20240110	141800	135898545	2920	2915	2920	2915	171
354	20240110	141700	135400070	2915	2915	2915	2915	31
355	20240110	141600	135309705	2915	2915	2915	2915	0
356	20240110	141500	135309705	2915	2915	2915	2915	0
357	20240110	141400	135309705	2915	2920	2920	2915	78
358	20240110	141300	135081955	2915	2915	2915	2915	0
359	20240110	141200	135081955	2915	2915	2915	2915	0
360	20240110	141100	135081955	2915	2915	2915	2915	70
361	20240110	141000	134877905	2915	2915	2915	2915	0
362	20240110	140900	134877905	2915	2915	2915	2915	821
363	20240110	140800	132484690	2915	2915	2915	2915	0
364	20240110	140700	132484690	2915	2915	2915	2915	0
365	20240110	140600	132484690	2915	2915	2915	2915	0
366	20240110	140500	132484690	2915	2915	2915	2915	0
367	20240110	140400	132484690	2915	2915	2915	2915	0
368	20240110	140300	132484690	2915	2915	2915	2915	50
369	20240110	140200	132338940	2910	2915	2915	2910	596
370	20240110	140100	130601700	2915	2915	2915	2915	0
371	20240110	140000	130601700	2915	2915	2915	2915	0
372	20240110	135900	130601700	2915	2915	2915	2915	500
373	20240110	135800	129144200	2915	2915	2915	2915	200
374	20240110	135700	128561200	2915	2915	2915	2915	0
375	20240110	135600	128561200	2915	2915	2915	2915	0
376	20240110	135500	128561200	2915	2915	2915	2915	0
377	20240110	135400	128561200	2915	2915	2915	2915	0
378	20240110	135300	128561200	2915	2915	2915	2915	0
379	20240110	135200	128561200	2915	2915	2915	2915	160
380	20240110	135100	128094800	2915	2915	2915	2915	0
381	20240110	135000	128094800	2915	2915	2915	2915	2
382	20240110	134900	128088970	2915	2915	2915	2915	0
383	20240110	134800	128088970	2915	2915	2915	2915	0
384	20240110	134700	128088970	2915	2915	2915	2915	10
385	20240110	134600	128059820	2915	2915	2915	2915	0
386	20240110	134500	128059820	2915	2915	2915	2915	0
387	20240110	134400	128059820	2915	2915	2915	2915	0
388	20240110	134300	128059820	2915	2915	2915	2915	0
389	20240110	134200	128059820	2915	2915	2915	2915	0
390	20240110	134100	128059820	2915	2915	2915	2915	0
391	20240110	134000	128059820	2915	2915	2915	2915	89
392	20240110	133900	127800385	2915	2915	2915	2915	0
393	20240110	133800	127800385	2915	2915	2915	2915	20
394	20240110	133700	127742085	2915	2915	2915	2915	30
395	20240110	133600	127654635	2915	2915	2915	2915	0
396	20240110	133500	127654635	2915	2915	2915	2915	100
397	20240110	133400	127363135	2915	2915	2915	2915	0
398	20240110	133300	127363135	2915	2915	2915	2915	0
399	20240110	133200	127363135	2915	2915	2915	2915	0
400	20240110	133100	127363135	2915	2915	2915	2915	0
401	20240110	133000	127363135	2915	2915	2915	2915	0
402	20240110	132900	127363135	2915	2915	2915	2915	10
403	20240110	132800	127333985	2915	2915	2915	2915	0
404	20240110	132700	127333985	2915	2915	2915	2915	0
405	20240110	132600	127333985	2915	2915	2915	2915	500
406	20240110	132500	125876485	2915	2915	2915	2915	0
407	20240110	132400	125876485	2915	2915	2915	2915	0
408	20240110	132300	125876485	2915	2915	2915	2915	340
409	20240110	132200	124885385	2915	2915	2915	2915	3
410	20240110	132100	124876640	2915	2915	2915	2915	0
411	20240110	132000	124876640	2915	2915	2915	2915	97
412	20240110	131900	124593885	2915	2915	2915	2915	1
413	20240110	131800	124590970	2910	2910	2910	2910	0
414	20240110	131700	124590970	2910	2910	2910	2910	0
415	20240110	131600	124590970	2910	2910	2910	2910	0
416	20240110	131500	124590970	2910	2910	2910	2910	0
417	20240110	131400	124590970	2910	2910	2910	2910	0
418	20240110	131300	124590970	2910	2910	2910	2910	317
419	20240110	131200	123668500	2910	2910	2910	2910	0
420	20240110	131100	123668500	2910	2910	2910	2910	0
421	20240110	131000	123668500	2910	2910	2910	2910	1
422	20240110	130900	123665590	2905	2905	2905	2905	0
423	20240110	130800	123665590	2905	2905	2905	2905	0
424	20240110	130700	123665590	2905	2905	2905	2905	111
425	20240110	130600	123343135	2910	2910	2910	2910	15
426	20240110	130500	123299485	2910	2910	2910	2910	0
427	20240110	130400	123299485	2910	2910	2910	2910	0
428	20240110	130300	123299485	2910	2910	2910	2910	0
429	20240110	130200	123299485	2910	2910	2910	2910	0
430	20240110	130100	123299485	2910	2910	2910	2910	0
431	20240110	130000	123299485	2910	2910	2910	2910	0
432	20240110	125900	123299485	2910	2910	2910	2910	0
433	20240110	125800	123299485	2910	2910	2910	2910	0
434	20240110	125700	123299485	2910	2910	2910	2910	535
435	20240110	125600	121742635	2910	2910	2910	2910	1
436	20240110	125500	121739725	2910	2910	2910	2910	0
437	20240110	125400	121739725	2910	2910	2910	2910	13
438	20240110	125300	121701895	2910	2910	2910	2910	0
439	20240110	125200	121701895	2910	2910	2910	2910	50
440	20240110	125100	121556395	2910	2910	2910	2910	0
441	20240110	125000	121556395	2910	2910	2910	2910	16
442	20240110	124900	121509835	2910	2910	2910	2910	5
443	20240110	124800	121495285	2910	2910	2910	2910	1
444	20240110	124700	121492375	2910	2910	2910	2910	500
445	20240110	124600	120037375	2910	2910	2910	2910	0
446	20240110	124500	120037375	2910	2910	2910	2910	0
447	20240110	124400	120037375	2910	2910	2910	2910	395
448	20240110	124300	118887925	2910	2910	2910	2910	0
449	20240110	124200	118887925	2910	2910	2910	2910	0
450	20240110	124100	118887925	2910	2910	2910	2910	350
451	20240110	124000	117869425	2905	2905	2905	2905	0
452	20240110	123900	117869425	2905	2905	2905	2905	20
453	20240110	123800	117811325	2910	2910	2910	2910	312
454	20240110	123700	116903405	2910	2910	2910	2910	0
455	20240110	123600	116903405	2910	2910	2910	2910	0
456	20240110	123500	116903405	2910	2910	2910	2910	0
457	20240110	123400	116903405	2910	2910	2910	2910	0
458	20240110	123300	116903405	2910	2910	2910	2910	2355
459	20240110	123200	110050355	2915	2915	2915	2915	0
460	20240110	123100	110050355	2915	2915	2915	2915	51
461	20240110	123000	109901690	2915	2915	2915	2915	0
462	20240110	122900	109901690	2915	2915	2915	2915	90
463	20240110	122800	109639340	2915	2915	2915	2915	234
464	20240110	122700	108957230	2920	2920	2920	2920	0
465	20240110	122600	108957230	2920	2920	2920	2920	3
466	20240110	122500	108948470	2915	2915	2915	2915	0
467	20240110	122400	108948470	2915	2920	2920	2915	559
468	20240110	122300	107316340	2920	2920	2920	2920	0
469	20240110	122200	107316340	2920	2920	2920	2920	0
470	20240110	122100	107316340	2920	2920	2920	2920	0
471	20240110	122000	107316340	2920	2920	2920	2920	0
472	20240110	121900	107316340	2920	2920	2920	2920	0
473	20240110	121800	107316340	2920	2920	2920	2920	0
474	20240110	121700	107316340	2920	2920	2920	2920	0
475	20240110	121600	107316340	2920	2920	2920	2920	0
476	20240110	121500	107316340	2920	2920	2920	2920	25
477	20240110	121400	107243340	2920	2920	2920	2920	0
478	20240110	121300	107243340	2920	2920	2920	2920	0
479	20240110	121200	107243340	2920	2920	2920	2920	0
480	20240110	121100	107243340	2920	2920	2920	2920	0
481	20240110	121000	107243340	2920	2920	2920	2920	263
482	20240110	120900	106475380	2920	2920	2920	2920	0
483	20240110	120800	106475380	2920	2915	2920	2915	15
484	20240110	120700	106431605	2915	2915	2915	2915	45
485	20240110	120600	106300430	2915	2915	2915	2915	15
486	20240110	120500	106256705	2920	2920	2920	2920	0
487	20240110	120400	106256705	2920	2920	2920	2920	0
488	20240110	120300	106256705	2920	2920	2920	2920	50
489	20240110	120200	106110705	2920	2920	2920	2920	0
490	20240110	120100	106110705	2920	2920	2920	2920	0
491	20240110	120000	106110705	2920	2920	2920	2920	0
492	20240110	115900	106110705	2920	2920	2920	2920	0
493	20240110	115800	106110705	2920	2920	2920	2920	3
494	20240110	115700	106101945	2920	2920	2920	2920	0
495	20240110	115600	106101945	2920	2920	2920	2920	0
496	20240110	115500	106101945	2920	2920	2920	2920	20
497	20240110	115400	106043545	2920	2920	2920	2920	1
498	20240110	115300	106040625	2915	2915	2915	2915	0
499	20240110	115200	106040625	2915	2915	2915	2915	0
500	20240110	115100	106040625	2915	2915	2915	2915	103
501	20240110	115000	105740380	2915	2915	2915	2915	0
502	20240110	114900	105740380	2915	2915	2915	2915	7
503	20240110	114800	105719975	2915	2915	2915	2915	2126
504	20240110	114700	99522685	2915	2915	2915	2915	100
505	20240110	114600	99231185	2915	2915	2915	2915	107
506	20240110	114500	98919280	2915	2915	2915	2915	200
507	20240110	114400	98336280	2915	2915	2915	2915	0
508	20240110	114300	98336280	2915	2915	2915	2915	0
509	20240110	114200	98336280	2915	2915	2915	2915	229
510	20240110	114100	97668745	2920	2920	2920	2920	6
511	20240110	114000	97651225	2920	2920	2920	2920	50
512	20240110	113900	97505225	2920	2920	2920	2920	50
513	20240110	113800	97359225	2920	2915	2920	2915	966
514	20240110	113700	94543085	2915	2915	2915	2915	200
515	20240110	113600	93960085	2915	2915	2915	2915	168
516	20240110	113500	93470365	2915	2915	2915	2915	1000
517	20240110	113400	90555365	2915	2915	2915	2915	10
518	20240110	113300	90526215	2915	2915	2915	2915	9
519	20240110	113200	90499980	2915	2915	2915	2915	70
520	20240110	113100	90295930	2915	2915	2915	2915	100
521	20240110	113000	90004430	2915	2915	2915	2915	97
522	20240110	112900	89721675	2915	2915	2915	2915	0
523	20240110	112800	89721675	2915	2915	2915	2915	5
524	20240110	112700	89707100	2915	2915	2915	2915	0
525	20240110	112600	89707100	2915	2915	2915	2915	1
526	20240110	112500	89704185	2915	2915	2915	2915	0
527	20240110	112400	89704185	2915	2915	2915	2915	8
528	20240110	112300	89680865	2915	2915	2915	2915	50
529	20240110	112200	89535115	2915	2915	2915	2915	1000
530	20240110	112100	86620115	2915	2915	2915	2915	1
531	20240110	112000	86617200	2910	2910	2910	2910	1654
532	20240110	111900	81804060	2910	2910	2910	2910	0
533	20240110	111800	81804060	2910	2910	2910	2910	0
534	20240110	111700	81804060	2910	2910	2910	2910	0
535	20240110	111600	81804060	2910	2910	2910	2910	0
536	20240110	111500	81804060	2910	2910	2910	2910	0
537	20240110	111400	81804060	2910	2910	2910	2910	0
538	20240110	111300	81804060	2910	2910	2910	2910	97
539	20240110	111200	81521790	2910	2910	2910	2910	0
540	20240110	111100	81521790	2910	2910	2910	2910	0
541	20240110	111000	81521790	2910	2910	2910	2910	263
542	20240110	110900	80756460	2910	2905	2910	2905	55
543	20240110	110800	80596560	2905	2905	2905	2905	0
544	20240110	110700	80596560	2905	2905	2905	2905	0
545	20240110	110600	80596560	2905	2905	2905	2905	70
546	20240110	110500	80393210	2910	2910	2910	2910	0
547	20240110	110400	80393210	2910	2910	2910	2910	0
548	20240110	110300	80393210	2910	2910	2910	2910	0
549	20240110	110200	80393210	2910	2910	2910	2910	13
550	20240110	110100	80355380	2910	2910	2910	2910	0
551	20240110	110000	80355380	2910	2910	2910	2910	0
552	20240110	105900	80355380	2910	2910	2910	2910	0
553	20240110	105800	80355380	2910	2910	2910	2910	30
554	20240110	105700	80268080	2910	2910	2910	2910	0
555	20240110	105600	80268080	2910	2910	2910	2910	100
556	20240110	105500	79977080	2910	2910	2910	2910	350
557	20240110	105400	78958580	2910	2910	2910	2910	101
558	20240110	105300	78664670	2905	2905	2905	2905	0
559	20240110	105200	78664670	2905	2905	2905	2905	0
560	20240110	105100	78664670	2905	2905	2905	2905	0
561	20240110	105000	78664670	2905	2905	2905	2905	0
562	20240110	104900	78664670	2905	2905	2905	2905	0
563	20240110	104800	78664670	2905	2905	2905	2905	0
564	20240110	104700	78664670	2905	2905	2905	2905	0
565	20240110	104600	78664670	2905	2905	2905	2905	150
566	20240110	104500	78228920	2905	2905	2905	2905	403
567	20240110	104400	77058205	2905	2905	2905	2905	25
568	20240110	104300	76985580	2910	2910	2910	2910	6
569	20240110	104200	76968120	2910	2910	2910	2910	43
570	20240110	104100	76842990	2910	2910	2910	2910	0
571	20240110	104000	76842990	2910	2910	2910	2910	0
572	20240110	103900	76842990	2910	2910	2910	2910	0
573	20240110	103800	76842990	2910	2910	2910	2910	0
574	20240110	103700	76842990	2910	2910	2910	2910	0
575	20240110	103600	76842990	2910	2910	2910	2910	0
576	20240110	103500	76842990	2910	2910	2910	2910	0
577	20240110	103400	76842990	2910	2910	2910	2910	3
578	20240110	103300	76834260	2910	2910	2910	2910	0
579	20240110	103200	76834260	2910	2910	2910	2910	5
580	20240110	103100	76819710	2910	2910	2910	2910	200
581	20240110	103000	76237710	2910	2910	2910	2910	672
582	20240110	102900	74282190	2910	2910	2910	2910	548
583	20240110	102800	72687510	2915	2915	2915	2915	0
584	20240110	102700	72687510	2915	2915	2915	2915	0
585	20240110	102600	72687510	2915	2915	2915	2915	0
586	20240110	102500	72687510	2915	2915	2915	2915	0
587	20240110	102400	72687510	2915	2915	2915	2915	0
588	20240110	102300	72687510	2915	2915	2915	2915	0
589	20240110	102200	72687510	2915	2915	2915	2915	0
590	20240110	102100	72687510	2915	2915	2915	2915	24
591	20240110	102000	72617550	2910	2910	2910	2910	0
592	20240110	101900	72617550	2910	2910	2910	2910	0
593	20240110	101800	72617550	2910	2910	2910	2910	0
594	20240110	101700	72617550	2910	2910	2910	2910	0
595	20240110	101600	72617550	2910	2910	2910	2910	0
596	20240110	101500	72617550	2910	2915	2915	2910	90
597	20240110	101400	72355330	2920	2920	2920	2920	10
598	20240110	101300	72326130	2920	2920	2920	2920	0
599	20240110	101200	72326130	2920	2920	2920	2920	0
600	20240110	101100	72326130	2920	2920	2920	2920	0
601	20240110	101000	72326130	2920	2915	2920	2915	279
602	20240110	100900	71511530	2915	2915	2915	2915	1
603	20240110	100800	71508615	2920	2920	2920	2920	0
604	20240110	100700	71508615	2920	2920	2920	2920	0
605	20240110	100600	71508615	2920	2920	2920	2920	3
606	20240110	100500	71499855	2910	2910	2910	2910	0
607	20240110	100400	71499855	2910	2910	2910	2910	0
608	20240110	100300	71499855	2910	2910	2910	2910	0
609	20240110	100200	71499855	2910	2915	2915	2910	1500
610	20240110	100100	67129985	2915	2915	2915	2915	1027
611	20240110	100000	64136280	2915	2915	2915	2915	30
612	20240110	095900	64048830	2915	2915	2915	2915	0
613	20240110	095800	64048830	2915	2915	2915	2915	0
614	20240110	095700	64048830	2915	2915	2915	2915	3000
615	20240110	095600	55303830	2915	2915	2915	2915	10
616	20240110	095500	55274680	2910	2910	2910	2910	0
617	20240110	095400	55274680	2910	2910	2910	2910	75
618	20240110	095300	55056430	2910	2910	2910	2910	0
619	20240110	095200	55056430	2910	2910	2910	2910	52
620	20240110	095100	54905110	2915	2915	2915	2915	0
621	20240110	095000	54905110	2915	2915	2915	2915	150
622	20240110	094900	54467860	2910	2910	2910	2910	1
623	20240110	094800	54464950	2915	2915	2915	2915	0
624	20240110	094700	54464950	2915	2915	2915	2915	0
625	20240110	094600	54464950	2915	2915	2915	2915	0
626	20240110	094500	54464950	2915	2915	2915	2915	0
627	20240110	094400	54464950	2915	2915	2915	2915	0
628	20240110	094300	54464950	2915	2915	2915	2915	0
629	20240110	094200	54464950	2915	2915	2915	2915	0
630	20240110	094100	54464950	2915	2915	2915	2915	0
631	20240110	094000	54464950	2915	2915	2915	2915	2
632	20240110	093900	54459120	2915	2915	2915	2915	2
633	20240110	093800	54453290	2915	2915	2915	2915	4
634	20240110	093700	54441630	2915	2910	2915	2910	212
635	20240110	093600	53824360	2905	2915	2915	2905	785
636	20240110	093500	51542165	2915	2915	2915	2915	0
637	20240110	093400	51542165	2915	2915	2915	2915	178
638	20240110	093300	51023295	2915	2915	2915	2915	0
639	20240110	093200	51023295	2915	2915	2915	2915	0
640	20240110	093100	51023295	2915	2915	2915	2915	5
641	20240110	093000	51008720	2920	2920	2920	2920	1
642	20240110	092900	51005800	2915	2920	2920	2915	7
643	20240110	092800	50985390	2910	2910	2910	2910	0
644	20240110	092700	50985390	2910	2915	2915	2910	2360
645	20240110	092600	44111065	2915	2915	2915	2915	0
646	20240110	092500	44111065	2915	2920	2920	2915	943
647	20240110	092400	41357520	2920	2920	2920	2920	561
648	20240110	092300	39719400	2920	2920	2920	2920	1721
649	20240110	092200	34694080	2920	2920	2920	2920	0
650	20240110	092100	34694080	2920	2920	2920	2920	70
651	20240110	092000	34489680	2920	2920	2920	2920	0
652	20240110	091900	34489680	2920	2925	2925	2920	1229
653	20240110	091800	30895725	2925	2925	2925	2925	258
654	20240110	091700	30141075	2925	2925	2925	2925	254
655	20240110	091600	29398125	2925	2925	2935	2925	701
656	20240110	091500	27345760	2925	2925	2925	2925	143
657	20240110	091400	26927485	2930	2930	2930	2930	0
658	20240110	091300	26927485	2930	2930	2930	2925	462
659	20240110	091200	25573830	2930	2930	2930	2925	562
660	20240110	091100	23928930	2930	2930	2930	2930	130
661	20240110	091000	23548030	2930	2930	2930	2930	0
662	20240110	090900	23548030	2930	2930	2930	2930	200
663	20240110	090800	22962030	2930	2935	2935	2930	70
664	20240110	090700	22756760	2935	2935	2935	2935	1
665	20240110	090600	22753825	2915	2915	2915	2915	80
666	20240110	090500	22520625	2915	2935	2935	2915	268
667	20240110	090400	21735510	2930	2930	2930	2930	2986
668	20240110	090300	12986530	2915	2915	2915	2915	7
669	20240110	090200	12966125	2910	2910	2930	2910	2756
670	20240110	090100	4904390	2920	2920	2920	2920	0
671	20240110	090000	4904390	2920	2920	2920	2910	1683