KissMeData/080000/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195400	342068010	2940	2940	2940	2940	2153
3	20240109	195300	342068010	2940	2940	2940	2940	0
4	20240109	195200	342068010	2940	2940	2940	2940	0
5	20240109	195100	342068010	2940	2940	2940	2940	0
6	20240109	195000	342068010	2940	2940	2940	2940	0
7	20240109	194900	342068010	2940	2940	2940	2940	0
8	20240109	194800	342068010	2940	2940	2940	2940	0
9	20240109	194700	342068010	2940	2940	2940	2940	0
10	20240109	194600	342068010	2940	2940	2940	2940	0
11	20240109	194500	342068010	2940	2940	2940	2940	0
12	20240109	194400	342068010	2940	2940	2940	2940	0
13	20240109	194300	342068010	2940	2940	2940	2940	0
14	20240109	194200	342068010	2940	2940	2940	2940	0
15	20240109	194100	342068010	2940	2940	2940	2940	0
16	20240109	194000	342068010	2940	2940	2940	2940	0
17	20240109	193900	342068010	2940	2940	2940	2940	0
18	20240109	193800	342068010	2940	2940	2940	2940	0
19	20240109	193700	342068010	2940	2940	2940	2940	0
20	20240109	193600	342068010	2940	2940	2940	2940	0
21	20240109	193500	342068010	2940	2940	2940	2940	0
22	20240109	193400	342068010	2940	2940	2940	2940	0
23	20240109	193300	342068010	2940	2940	2940	2940	0
24	20240109	193200	342068010	2940	2940	2940	2940	0
25	20240109	193100	342068010	2940	2940	2940	2940	0
26	20240109	193000	342068010	2940	2940	2940	2940	0
27	20240109	192900	342068010	2940	2940	2940	2940	0
28	20240109	192800	342068010	2940	2940	2940	2940	0
29	20240109	192700	342068010	2940	2940	2940	2940	0
30	20240109	192600	342068010	2940	2940	2940	2940	0
31	20240109	192500	342068010	2940	2940	2940	2940	0
32	20240109	192400	342068010	2940	2940	2940	2940	2153
33	20240109	192300	342068010	2940	2940	2940	2940	0
34	20240109	192200	342068010	2940	2940	2940	2940	0
35	20240109	192100	342068010	2940	2940	2940	2940	0
36	20240109	192000	342068010	2940	2940	2940	2940	0
37	20240109	191900	342068010	2940	2940	2940	2940	0
38	20240109	191800	342068010	2940	2940	2940	2940	0
39	20240109	191700	342068010	2940	2940	2940	2940	0
40	20240109	191600	342068010	2940	2940	2940	2940	0
41	20240109	191500	342068010	2940	2940	2940	2940	0
42	20240109	191400	342068010	2940	2940	2940	2940	0
43	20240109	191300	342068010	2940	2940	2940	2940	0
44	20240109	191200	342068010	2940	2940	2940	2940	0
45	20240109	191100	342068010	2940	2940	2940	2940	0
46	20240109	191000	342068010	2940	2940	2940	2940	0
47	20240109	190900	342068010	2940	2940	2940	2940	0
48	20240109	190800	342068010	2940	2940	2940	2940	0
49	20240109	190700	342068010	2940	2940	2940	2940	0
50	20240109	190600	342068010	2940	2940	2940	2940	0
51	20240109	190500	342068010	2940	2940	2940	2940	0
52	20240109	190400	342068010	2940	2940	2940	2940	0
53	20240109	190300	342068010	2940	2940	2940	2940	0
54	20240109	190200	342068010	2940	2940	2940	2940	0
55	20240109	190100	342068010	2940	2940	2940	2940	0
56	20240109	190000	342068010	2940	2940	2940	2940	0
57	20240109	185900	342068010	2940	2940	2940	2940	0
58	20240109	185800	342068010	2940	2940	2940	2940	0
59	20240109	185700	342068010	2940	2940	2940	2940	0
60	20240109	185600	342068010	2940	2940	2940	2940	0
61	20240109	185500	342068010	2940	2940	2940	2940	0
62	20240109	185400	342068010	2940	2940	2940	2940	2153
63	20240109	185300	342068010	2940	2940	2940	2940	0
64	20240109	185200	342068010	2940	2940	2940	2940	0
65	20240109	185100	342068010	2940	2940	2940	2940	0
66	20240109	185000	342068010	2940	2940	2940	2940	0
67	20240109	184900	342068010	2940	2940	2940	2940	0
68	20240109	184800	342068010	2940	2940	2940	2940	0
69	20240109	184700	342068010	2940	2940	2940	2940	0
70	20240109	184600	342068010	2940	2940	2940	2940	0
71	20240109	184500	342068010	2940	2940	2940	2940	0
72	20240109	184400	342068010	2940	2940	2940	2940	0
73	20240109	184300	342068010	2940	2940	2940	2940	0
74	20240109	184200	342068010	2940	2940	2940	2940	0
75	20240109	184100	342068010	2940	2940	2940	2940	0
76	20240109	184000	342068010	2940	2940	2940	2940	0
77	20240109	183900	342068010	2940	2940	2940	2940	0
78	20240109	183800	342068010	2940	2940	2940	2940	0
79	20240109	183700	342068010	2940	2940	2940	2940	0
80	20240109	183600	342068010	2940	2940	2940	2940	0
81	20240109	183500	342068010	2940	2940	2940	2940	0
82	20240109	183400	342068010	2940	2940	2940	2940	0
83	20240109	183300	342068010	2940	2940	2940	2940	0
84	20240109	183200	342068010	2940	2940	2940	2940	0
85	20240109	183100	342068010	2940	2940	2940	2940	0
86	20240109	183000	342068010	2940	2940	2940	2940	0
87	20240109	182900	342068010	2940	2940	2940	2940	0
88	20240109	182800	342068010	2940	2940	2940	2940	0
89	20240109	182700	342068010	2940	2940	2940	2940	0
90	20240109	182600	342068010	2940	2940	2940	2940	0
91	20240109	182500	342068010	2940	2940	2940	2940	0
92	20240109	182400	342068010	2940	2940	2940	2940	2153
93	20240109	182300	342068010	2940	2940	2940	2940	0
94	20240109	182200	342068010	2940	2940	2940	2940	0
95	20240109	182100	342068010	2940	2940	2940	2940	0
96	20240109	182000	342068010	2940	2940	2940	2940	0
97	20240109	181900	342068010	2940	2940	2940	2940	0
98	20240109	181800	342068010	2940	2940	2940	2940	0
99	20240109	181700	342068010	2940	2940	2940	2940	0
100	20240109	181600	342068010	2940	2940	2940	2940	0
101	20240109	181500	342068010	2940	2940	2940	2940	0
102	20240109	181400	342068010	2940	2940	2940	2940	0
103	20240109	181300	342068010	2940	2940	2940	2940	0
104	20240109	181200	342068010	2940	2940	2940	2940	0
105	20240109	181100	342068010	2940	2940	2940	2940	0
106	20240109	181000	342068010	2940	2940	2940	2940	0
107	20240109	180900	342068010	2940	2940	2940	2940	0
108	20240109	180800	342068010	2940	2940	2940	2940	0
109	20240109	180700	342068010	2940	2940	2940	2940	0
110	20240109	180600	342068010	2940	2940	2940	2940	0
111	20240109	180500	342068010	2940	2940	2940	2940	0
112	20240109	180400	342068010	2940	2940	2940	2940	0
113	20240109	180300	342068010	2940	2940	2940	2940	0
114	20240109	180200	342068010	2940	2940	2940	2940	0
115	20240109	180100	342068010	2940	2940	2940	2940	0
116	20240109	180000	342068010	2940	2940	2940	2940	0
117	20240109	175900	342068010	2940	2940	2940	2940	0
118	20240109	175800	342068010	2940	2940	2940	2940	0
119	20240109	175700	342068010	2940	2940	2940	2940	0
120	20240109	175600	342068010	2940	2940	2940	2940	0
121	20240109	175500	342068010	2940	2940	2940	2940	0
122	20240109	175400	342068010	2940	2940	2940	2940	2153
123	20240109	175300	342068010	2940	2940	2940	2940	0
124	20240109	175200	342068010	2940	2940	2940	2940	0
125	20240109	175100	342068010	2940	2940	2940	2940	0
126	20240109	175000	342068010	2940	2940	2940	2940	0
127	20240109	174900	342068010	2940	2940	2940	2940	0
128	20240109	174800	342068010	2940	2940	2940	2940	0
129	20240109	174700	342068010	2940	2940	2940	2940	0
130	20240109	174600	342068010	2940	2940	2940	2940	0
131	20240109	174500	342068010	2940	2940	2940	2940	0
132	20240109	174400	342068010	2940	2940	2940	2940	0
133	20240109	174300	342068010	2940	2940	2940	2940	0
134	20240109	174200	342068010	2940	2940	2940	2940	0
135	20240109	174100	342068010	2940	2940	2940	2940	0
136	20240109	174000	342068010	2940	2940	2940	2940	0
137	20240109	173900	342068010	2940	2940	2940	2940	0
138	20240109	173800	342068010	2940	2940	2940	2940	0
139	20240109	173700	342068010	2940	2940	2940	2940	0
140	20240109	173600	342068010	2940	2940	2940	2940	0
141	20240109	173500	342068010	2940	2940	2940	2940	0
142	20240109	173400	342068010	2940	2940	2940	2940	0
143	20240109	173300	342068010	2940	2940	2940	2940	0
144	20240109	173200	342068010	2940	2940	2940	2940	0
145	20240109	173100	342068010	2940	2940	2940	2940	0
146	20240109	173000	342068010	2940	2940	2940	2940	0
147	20240109	172900	342068010	2940	2940	2940	2940	0
148	20240109	172800	342068010	2940	2940	2940	2940	0
149	20240109	172700	342068010	2940	2940	2940	2940	0
150	20240109	172600	342068010	2940	2940	2940	2940	0
151	20240109	172500	342068010	2940	2940	2940	2940	0
152	20240109	172400	342068010	2940	2940	2940	2940	2153
153	20240109	172300	342068010	2940	2940	2940	2940	0
154	20240109	172200	342068010	2940	2940	2940	2940	0
155	20240109	172100	342068010	2940	2940	2940	2940	0
156	20240109	172000	342068010	2940	2940	2940	2940	0
157	20240109	171900	342068010	2940	2940	2940	2940	0
158	20240109	171800	342068010	2940	2940	2940	2940	0
159	20240109	171700	342068010	2940	2940	2940	2940	0
160	20240109	171600	342068010	2940	2940	2940	2940	0
161	20240109	171500	342068010	2940	2940	2940	2940	0
162	20240109	171400	342068010	2940	2940	2940	2940	0
163	20240109	171300	342068010	2940	2940	2940	2940	0
164	20240109	171200	342068010	2940	2940	2940	2940	0
165	20240109	171100	342068010	2940	2940	2940	2940	0
166	20240109	171000	342068010	2940	2940	2940	2940	0
167	20240109	170900	342068010	2940	2940	2940	2940	0
168	20240109	170800	342068010	2940	2940	2940	2940	0
169	20240109	170700	342068010	2940	2940	2940	2940	0
170	20240109	170600	342068010	2940	2940	2940	2940	0
171	20240109	170500	342068010	2940	2940	2940	2940	0
172	20240109	170400	342068010	2940	2940	2940	2940	0
173	20240109	170300	342068010	2940	2940	2940	2940	0
174	20240109	170200	342068010	2940	2940	2940	2940	0
175	20240109	170100	342068010	2940	2940	2940	2940	0
176	20240109	170000	342068010	2940	2940	2940	2940	0
177	20240109	165900	342068010	2940	2940	2940	2940	0
178	20240109	165800	342068010	2940	2940	2940	2940	0
179	20240109	165700	342068010	2940	2940	2940	2940	0
180	20240109	165600	342068010	2940	2940	2940	2940	0
181	20240109	165500	342068010	2940	2940	2940	2940	0
182	20240109	165400	342068010	2940	2940	2940	2940	2153
183	20240109	165300	342068010	2940	2940	2940	2940	0
184	20240109	165200	342068010	2940	2940	2940	2940	0
185	20240109	165100	342068010	2940	2940	2940	2940	0
186	20240109	165000	342068010	2940	2940	2940	2940	0
187	20240109	164900	342068010	2940	2940	2940	2940	0
188	20240109	164800	342068010	2940	2940	2940	2940	0
189	20240109	164700	342068010	2940	2940	2940	2940	0
190	20240109	164600	342068010	2940	2940	2940	2940	0
191	20240109	164500	342068010	2940	2940	2940	2940	0
192	20240109	164400	342068010	2940	2940	2940	2940	0
193	20240109	164300	342068010	2940	2940	2940	2940	0
194	20240109	164200	342068010	2940	2940	2940	2940	0
195	20240109	164100	342068010	2940	2940	2940	2940	0
196	20240109	164000	342068010	2940	2940	2940	2940	0
197	20240109	163900	342068010	2940	2940	2940	2940	0
198	20240109	163800	342068010	2940	2940	2940	2940	0
199	20240109	163700	342068010	2940	2940	2940	2940	0
200	20240109	163600	342068010	2940	2940	2940	2940	0
201	20240109	163500	342068010	2940	2940	2940	2940	0
202	20240109	163400	342068010	2940	2940	2940	2940	0
203	20240109	163300	342068010	2940	2940	2940	2940	0
204	20240109	163200	342068010	2940	2940	2940	2940	0
205	20240109	163100	342068010	2940	2940	2940	2940	0
206	20240109	163000	342068010	2940	2940	2940	2940	0
207	20240109	162900	342068010	2940	2940	2940	2940	0
208	20240109	162800	342068010	2940	2940	2940	2940	0
209	20240109	162700	342068010	2940	2940	2940	2940	0
210	20240109	162600	342068010	2940	2940	2940	2940	0
211	20240109	162500	342068010	2940	2940	2940	2940	0
212	20240109	162400	342068010	2940	2940	2940	2940	2153
213	20240109	162300	342068010	2940	2940	2940	2940	0
214	20240109	162200	342068010	2940	2940	2940	2940	0
215	20240109	162100	342068010	2940	2940	2940	2940	0
216	20240109	162000	342068010	2940	2940	2940	2940	0
217	20240109	161900	342068010	2940	2940	2940	2940	0
218	20240109	161800	342068010	2940	2940	2940	2940	0
219	20240109	161700	342068010	2940	2940	2940	2940	0
220	20240109	161600	342068010	2940	2940	2940	2940	0
221	20240109	161500	342068010	2940	2940	2940	2940	0
222	20240109	161400	342068010	2940	2940	2940	2940	0
223	20240109	161300	342068010	2940	2940	2940	2940	0
224	20240109	161200	342068010	2940	2940	2940	2940	0
225	20240109	161100	342068010	2940	2940	2940	2940	0
226	20240109	161000	342068010	2940	2940	2940	2940	0
227	20240109	160900	342068010	2940	2940	2940	2940	0
228	20240109	160800	342068010	2940	2940	2940	2940	0
229	20240109	160700	342068010	2940	2940	2940	2940	0
230	20240109	160600	342068010	2940	2940	2940	2940	0
231	20240109	160500	342068010	2940	2940	2940	2940	0
232	20240109	160400	342068010	2940	2940	2940	2940	0
233	20240109	160300	342068010	2940	2940	2940	2940	0
234	20240109	160200	342068010	2940	2940	2940	2940	0
235	20240109	160100	342068010	2940	2940	2940	2940	0
236	20240109	160000	342068010	2940	2940	2940	2940	0
237	20240109	155900	342068010	2940	2940	2940	2940	0
238	20240109	155800	342068010	2940	2940	2940	2940	0
239	20240109	155700	342068010	2940	2940	2940	2940	0
240	20240109	155600	342068010	2940	2940	2940	2940	0
241	20240109	155500	342068010	2940	2940	2940	2940	0
242	20240109	155400	342068010	2940	2940	2940	2940	2153
243	20240109	155300	342068010	2940	2940	2940	2940	0
244	20240109	155200	342068010	2940	2940	2940	2940	0
245	20240109	155100	342068010	2940	2940	2940	2940	0
246	20240109	155000	342068010	2940	2940	2940	2940	0
247	20240109	154900	342068010	2940	2940	2940	2940	0
248	20240109	154800	342068010	2940	2940	2940	2940	0
249	20240109	154700	342068010	2940	2940	2940	2940	0
250	20240109	154600	342068010	2940	2940	2940	2940	0
251	20240109	154500	342068010	2940	2940	2940	2940	0
252	20240109	154400	342068010	2940	2940	2940	2940	0
253	20240109	154300	342068010	2940	2940	2940	2940	0
254	20240109	154200	342068010	2940	2940	2940	2940	0
255	20240109	154100	342068010	2940	2940	2940	2940	0
256	20240109	154000	342068010	2940	2940	2940	2940	0
257	20240109	153900	342068010	2940	2940	2940	2940	0
258	20240109	153800	342068010	2940	2940	2940	2940	0
259	20240109	153700	342068010	2940	2940	2940	2940	0
260	20240109	153600	342068010	2940	2940	2940	2940	0
261	20240109	153500	342068010	2940	2940	2940	2940	0
262	20240109	153400	342068010	2940	2940	2940	2940	0
263	20240109	153300	342068010	2940	2940	2940	2940	0
264	20240109	153200	342068010	2940	2940	2940	2940	0
265	20240109	153100	342068010	2940	2940	2940	2940	0
266	20240109	153000	342068010	2940	2940	2940	2940	2153
267	20240109	152900	335738190	2955	2955	2955	2955	0
268	20240109	152800	335738190	2955	2955	2955	2955	0
269	20240109	152700	335738190	2955	2955	2955	2955	0
270	20240109	152600	335738190	2955	2955	2955	2955	0
271	20240109	152500	335738190	2955	2955	2955	2955	0
272	20240109	152400	335738190	2955	2955	2955	2955	0
273	20240109	152300	335738190	2955	2955	2955	2955	0
274	20240109	152200	335738190	2955	2955	2955	2955	0
275	20240109	152100	335738190	2955	2955	2955	2955	0
276	20240109	152000	335738190	2955	2955	2955	2955	0
277	20240109	151900	335738190	2955	2950	2955	2940	1109
278	20240109	151800	332466810	2955	2950	2955	2950	1300
279	20240109	151700	328628405	2955	2950	2955	2950	106
280	20240109	151600	328315700	2955	2955	2955	2950	500
281	20240109	151500	326839200	2955	2955	2955	2955	2691
282	20240109	151400	318887295	2960	2960	2960	2960	0
283	20240109	151300	318887295	2960	2960	2960	2960	0
284	20240109	151200	318887295	2960	2955	2960	2955	84
285	20240109	151100	318638660	2955	2955	2955	2955	550
286	20240109	151000	317013410	2960	2955	2960	2945	762
287	20240109	150900	314763695	2955	2955	2955	2955	0
288	20240109	150800	314763695	2955	2955	2955	2955	33
289	20240109	150700	314666180	2955	2955	2955	2955	0
290	20240109	150600	314666180	2955	2945	2955	2945	2460
291	20240109	150500	307418975	2945	2945	2945	2945	0
292	20240109	150400	307418975	2945	2945	2945	2945	50
293	20240109	150300	307271725	2945	2945	2945	2945	0
294	20240109	150200	307271725	2945	2945	2945	2945	50
295	20240109	150100	307124475	2950	2950	2950	2950	0
296	20240109	150000	307124475	2950	2950	2950	2950	101
297	20240109	145900	306826525	2945	2945	2945	2945	50
298	20240109	145800	306679275	2945	2945	2945	2945	1
299	20240109	145700	306676330	2955	2955	2955	2955	800
300	20240109	145600	304312330	2955	2950	2955	2950	55
301	20240109	145500	304150075	2945	2950	2950	2945	148
302	20240109	145400	303713725	2950	2950	2950	2950	120
303	20240109	145300	303359725	2950	2950	2950	2945	199
304	20240109	145200	302773020	2950	2950	2950	2950	10
305	20240109	145100	302743520	2950	2950	2950	2950	42
306	20240109	145000	302619620	2950	2950	2950	2950	40
307	20240109	144900	302501620	2960	2960	2960	2960	0
308	20240109	144800	302501620	2960	2960	2960	2945	1014
309	20240109	144700	299500345	2945	2945	2945	2945	1
310	20240109	144600	299497400	2960	2945	2960	2945	51
311	20240109	144500	299347190	2960	2960	2960	2960	1
312	20240109	144400	299344230	2940	2960	2960	2940	52
313	20240109	144300	299191310	2940	2940	2940	2940	108
314	20240109	144200	298873790	2940	2945	2945	2940	102
315	20240109	144100	298573410	2960	2960	2960	2960	0
316	20240109	144000	298573410	2960	2950	2960	2945	11
317	20240109	143900	298540990	2960	2960	2960	2960	20
318	20240109	143800	298481790	2960	2960	2960	2960	50
319	20240109	143700	298333790	2960	2960	2960	2960	0
320	20240109	143600	298333790	2960	2955	2960	2955	169
321	20240109	143500	297834255	2955	2955	2955	2955	0
322	20240109	143400	297834255	2955	2955	2955	2955	9
323	20240109	143300	297807660	2955	2955	2955	2955	0
324	20240109	143200	297807660	2955	2955	2955	2955	0
325	20240109	143100	297807660	2955	2955	2955	2955	0
326	20240109	143000	297807660	2955	2955	2955	2955	1051
327	20240109	142900	294701955	2955	2955	2955	2955	30
328	20240109	142800	294613305	2955	2955	2955	2955	103
329	20240109	142700	294308940	2955	2945	2955	2945	49
330	20240109	142600	294164155	2945	2955	2955	2945	60
331	20240109	142500	293987345	2955	2955	2955	2955	447
332	20240109	142400	292666460	2955	2955	2955	2955	50
333	20240109	142300	292518710	2955	2955	2955	2955	50
334	20240109	142200	292370960	2960	2960	2960	2960	0
335	20240109	142100	292370960	2960	2960	2960	2960	5
336	20240109	142000	292356160	2960	2960	2960	2960	40
337	20240109	141900	292237760	2965	2965	2965	2965	4
338	20240109	141800	292225900	2965	2965	2965	2965	0
339	20240109	141700	292225900	2965	2960	2965	2960	1060
340	20240109	141600	289084605	2960	2960	2960	2960	0
341	20240109	141500	289084605	2960	2960	2960	2960	300
342	20240109	141400	288196605	2960	2960	2960	2960	0
343	20240109	141300	288196605	2960	2945	2960	2945	878
344	20240109	141200	285604990	2950	2950	2950	2950	1096
345	20240109	141100	282371790	2950	2940	2950	2940	212
346	20240109	141000	281748480	2940	2940	2940	2940	100
347	20240109	140900	281454480	2940	2940	2940	2940	100
348	20240109	140800	281160480	2940	2940	2940	2940	0
349	20240109	140700	281160480	2940	2940	2940	2940	100
350	20240109	140600	280866480	2940	2940	2940	2940	0
351	20240109	140500	280866480	2940	2940	2940	2940	50
352	20240109	140400	280719480	2950	2950	2950	2950	1
353	20240109	140300	280716530	2940	2940	2940	2940	50
354	20240109	140200	280569530	2950	2950	2950	2950	0
355	20240109	140100	280569530	2950	2950	2950	2950	0
356	20240109	140000	280569530	2950	2950	2950	2950	8
357	20240109	135900	280545930	2950	2950	2950	2950	0
358	20240109	135800	280545930	2950	2950	2950	2950	1
359	20240109	135700	280542980	2940	2940	2940	2940	0
360	20240109	135600	280542980	2940	2940	2940	2940	249
361	20240109	135500	279810920	2940	2940	2940	2940	0
362	20240109	135400	279810920	2940	2940	2940	2940	100
363	20240109	135300	279516920	2940	2940	2940	2940	95
364	20240109	135200	279237620	2935	2935	2935	2935	29
365	20240109	135100	279152505	2940	2940	2940	2940	71
366	20240109	135000	278943765	2940	2940	2940	2940	0
367	20240109	134900	278943765	2940	2940	2940	2940	110
368	20240109	134800	278620365	2945	2945	2945	2945	1
369	20240109	134700	278617420	2935	2935	2935	2935	100
370	20240109	134600	278323920	2935	2935	2935	2935	0
371	20240109	134500	278323920	2935	2935	2935	2935	50
372	20240109	134400	278177170	2945	2935	2945	2935	51
373	20240109	134300	278027475	2945	2945	2945	2945	0
374	20240109	134200	278027475	2945	2945	2945	2945	0
375	20240109	134100	278027475	2945	2945	2945	2945	0
376	20240109	134000	278027475	2945	2945	2945	2945	0
377	20240109	133900	278027475	2945	2945	2945	2945	0
378	20240109	133800	278027475	2945	2945	2945	2945	0
379	20240109	133700	278027475	2945	2945	2945	2945	0
380	20240109	133600	278027475	2945	2935	2945	2935	51
381	20240109	133500	277877780	2935	2935	2935	2935	50
382	20240109	133400	277731030	2935	2935	2935	2935	0
383	20240109	133300	277731030	2935	2935	2935	2935	100
384	20240109	133200	277437530	2935	2935	2935	2935	0
385	20240109	133100	277437530	2935	2935	2935	2935	100
386	20240109	133000	277144030	2935	2935	2935	2935	146
387	20240109	132900	276715520	2945	2935	2945	2935	227
388	20240109	132800	276047260	2950	2950	2950	2950	0
389	20240109	132700	276047260	2950	2935	2950	2935	871
390	20240109	132600	273490860	2950	2950	2950	2950	0
391	20240109	132500	273490860	2950	2950	2950	2950	0
392	20240109	132400	273490860	2950	2935	2950	2935	201
393	20240109	132300	272900910	2935	2935	2935	2935	800
394	20240109	132200	270552910	2935	2935	2935	2935	100
395	20240109	132100	270259410	2935	2935	2935	2935	0
396	20240109	132000	270259410	2935	2935	2935	2935	100
397	20240109	131900	269965910	2935	2935	2935	2935	0
398	20240109	131800	269965910	2935	2935	2935	2935	50
399	20240109	131700	269819160	2950	2950	2950	2950	0
400	20240109	131600	269819160	2950	2950	2950	2950	0
401	20240109	131500	269819160	2950	2950	2950	2950	0
402	20240109	131400	269819160	2950	2950	2950	2950	0
403	20240109	131300	269819160	2950	2950	2950	2950	1
404	20240109	131200	269816210	2935	2935	2935	2935	2838
405	20240109	131100	261486680	2935	2935	2935	2935	100
406	20240109	131000	261193180	2935	2935	2935	2935	50
407	20240109	130900	261046430	2935	2935	2935	2935	0
408	20240109	130800	261046430	2935	2935	2935	2935	100
409	20240109	130700	260752930	2935	2935	2935	2935	210
410	20240109	130600	260136580	2935	2935	2935	2935	50
411	20240109	130500	259989830	2950	2950	2950	2950	2
412	20240109	130400	259983930	2935	2935	2935	2935	169
413	20240109	130300	259487915	2935	2940	2940	2935	2000
414	20240109	130200	253610800	2940	2940	2940	2940	50
415	20240109	130100	253463800	2960	2945	2960	2945	267
416	20240109	130000	252677470	2960	2955	2960	2945	9
417	20240109	125900	252650880	2960	2960	2960	2960	0
418	20240109	125800	252650880	2960	2960	2960	2960	0
419	20240109	125700	252650880	2960	2960	2960	2960	0
420	20240109	125600	252650880	2960	2960	2960	2960	0
421	20240109	125500	252650880	2960	2960	2960	2960	0
422	20240109	125400	252650880	2960	2960	2960	2960	0
423	20240109	125300	252650880	2960	2945	2960	2945	101
424	20240109	125200	252353420	2945	2945	2945	2945	100
425	20240109	125100	252058920	2945	2945	2945	2945	0
426	20240109	125000	252058920	2945	2945	2945	2945	50
427	20240109	124900	251911670	2945	2945	2945	2945	133
428	20240109	124800	251519985	2945	2960	2960	2945	51
429	20240109	124700	251369775	2945	2945	2945	2945	0
430	20240109	124600	251369775	2945	2960	2960	2945	101
431	20240109	124500	251072315	2945	2945	2945	2945	0
432	20240109	124400	251072315	2945	2945	2945	2945	583
433	20240109	124300	249355380	2945	2945	2945	2945	50
434	20240109	124200	249208130	2960	2960	2960	2960	0
435	20240109	124100	249208130	2960	2945	2960	2945	51
436	20240109	124000	249057920	2960	2960	2960	2960	2
437	20240109	123900	249052000	2940	2940	2940	2940	50
438	20240109	123800	248905000	2960	2960	2960	2960	4
439	20240109	123700	248893160	2940	2960	2960	2940	51
440	20240109	123600	248743200	2940	2940	2940	2940	50
441	20240109	123500	248596200	2960	2960	2960	2960	200
442	20240109	123400	248004200	2940	2940	2940	2940	50
443	20240109	123300	247857200	2960	2960	2960	2960	5
444	20240109	123200	247842400	2960	2960	2960	2960	0
445	20240109	123100	247842400	2960	2960	2960	2960	0
446	20240109	123000	247842400	2960	2960	2960	2960	0
447	20240109	122900	247842400	2960	2960	2960	2960	0
448	20240109	122800	247842400	2960	2960	2960	2960	1
449	20240109	122700	247839440	2940	2940	2940	2940	100
450	20240109	122600	247545440	2940	2940	2940	2940	0
451	20240109	122500	247545440	2940	2940	2940	2940	100
452	20240109	122400	247251440	2940	2940	2940	2940	98
453	20240109	122300	246963320	2940	2935	2940	2935	70
454	20240109	122200	246757820	2940	2940	2940	2940	48
455	20240109	122100	246616700	2940	2940	2940	2940	50
456	20240109	122000	246469700	2945	2945	2945	2945	121
457	20240109	121900	246113355	2945	2950	2950	2945	253
458	20240109	121800	245367155	2950	2950	2950	2950	4019
459	20240109	121700	233511105	2955	2955	2955	2955	0
460	20240109	121600	233511105	2955	2955	2955	2955	644
461	20240109	121500	231608085	2960	2960	2960	2960	500
462	20240109	121400	230128085	2965	2965	2965	2965	1020
463	20240109	121300	227103785	2965	2965	2965	2965	70
464	20240109	121200	226896235	2970	2970	2970	2970	0
465	20240109	121100	226896235	2970	2970	2970	2970	0
466	20240109	121000	226896235	2970	2970	2970	2970	0
467	20240109	120900	226896235	2970	2950	2970	2950	357
468	20240109	120800	225842205	2950	2950	2950	2950	0
469	20240109	120700	225842205	2950	2950	2950	2950	50
470	20240109	120600	225694705	2965	2965	2965	2965	0
471	20240109	120500	225694705	2965	2950	2965	2950	286
472	20240109	120400	224850990	2950	2960	2960	2950	394
473	20240109	120300	223687425	2965	2965	2965	2965	101
474	20240109	120200	223387960	2955	2955	2955	2955	50
475	20240109	120100	223240210	2970	2970	2970	2970	0
476	20240109	120000	223240210	2970	2970	2970	2970	621
477	20240109	115900	221395840	2975	2975	2975	2975	0
478	20240109	115800	221395840	2975	2975	2975	2975	0
479	20240109	115700	221395840	2975	2975	2975	2975	4
480	20240109	115600	221383940	2975	2965	2975	2955	4782
481	20240109	115500	207173380	2970	2970	2970	2970	0
482	20240109	115400	207173380	2970	2970	2970	2970	0
483	20240109	115300	207173380	2970	2970	2970	2970	1677
484	20240109	115200	202192690	2960	2960	2960	2960	100
485	20240109	115100	201896690	2960	2960	2960	2960	49
486	20240109	115000	201751650	2960	2955	2965	2955	3004
487	20240109	114900	192854065	2955	2955	2955	2955	0
488	20240109	114800	192854065	2955	2955	2955	2955	0
489	20240109	114700	192854065	2955	2940	2955	2940	3699
490	20240109	114600	181924480	2935	2935	2935	2935	0
491	20240109	114500	181924480	2935	2935	2935	2935	50
492	20240109	114400	181777730	2940	2940	2940	2940	115
493	20240109	114300	181439630	2935	2935	2935	2935	0
494	20240109	114200	181439630	2935	2935	2935	2935	50
495	20240109	114100	181292880	2935	2935	2935	2935	1
496	20240109	114000	181289945	2955	2955	2955	2955	0
497	20240109	113900	181289945	2955	2955	2955	2955	0
498	20240109	113800	181289945	2955	2935	2955	2935	103
499	20240109	113700	180987580	2930	2930	2930	2930	1050
500	20240109	113600	177911080	2935	2935	2935	2935	0
501	20240109	113500	177911080	2935	2935	2935	2935	0
502	20240109	113400	177911080	2935	2935	2935	2935	0
503	20240109	113300	177911080	2935	2935	2935	2930	4551
504	20240109	113200	164553900	2935	2935	2935	2935	78
505	20240109	113100	164324970	2935	2955	2955	2935	101
506	20240109	113000	164028515	2935	2935	2935	2935	0
507	20240109	112900	164028515	2935	2935	2935	2935	100
508	20240109	112800	163735015	2935	2940	2940	2935	151
509	20240109	112700	163291080	2940	2940	2940	2940	0
510	20240109	112600	163291080	2940	2940	2940	2940	50
511	20240109	112500	163144080	2940	2940	2940	2940	10
512	20240109	112400	163114680	2955	2955	2955	2955	0
513	20240109	112300	163114680	2955	2950	2955	2950	76
514	20240109	112200	162890420	2950	2950	2950	2950	0
515	20240109	112100	162890420	2950	2950	2950	2950	203
516	20240109	112000	162291570	2950	2950	2950	2950	0
517	20240109	111900	162291570	2950	2950	2950	2950	0
518	20240109	111800	162291570	2950	2950	2950	2950	0
519	20240109	111700	162291570	2950	2940	2950	2940	51
520	20240109	111600	162141620	2950	2940	2950	2940	163
521	20240109	111500	161662390	2940	2940	2940	2940	50
522	20240109	111400	161515390	2940	2940	2940	2940	2000
523	20240109	111300	155635390	2940	2940	2940	2940	250
524	20240109	111200	154900390	2960	2960	2960	2960	0
525	20240109	111100	154900390	2960	2960	2960	2960	1
526	20240109	111000	154897430	2940	2945	2945	2940	934
527	20240109	110900	152150970	2940	2960	2960	2940	186
528	20240109	110800	151604110	2940	2945	2945	2940	538
529	20240109	110700	150021880	2945	2945	2945	2945	0
530	20240109	110600	150021880	2945	2945	2945	2945	181
531	20240109	110500	149488835	2945	2945	2945	2945	1
532	20240109	110400	149485890	2955	2945	2955	2945	101
533	20240109	110300	149188435	2945	2945	2945	2945	100
534	20240109	110200	148893935	2945	2945	2945	2945	0
535	20240109	110100	148893935	2945	2945	2945	2945	78
536	20240109	110000	148664225	2955	2955	2955	2955	0
537	20240109	105900	148664225	2955	2945	2955	2945	60
538	20240109	105800	148487425	2955	2955	2955	2955	1
539	20240109	105700	148484470	2945	2945	2945	2945	50
540	20240109	105600	148337220	2960	2960	2960	2960	0
541	20240109	105500	148337220	2960	2960	2960	2960	0
542	20240109	105400	148337220	2960	2945	2960	2945	51
543	20240109	105300	148187010	2960	2960	2960	2960	1
544	20240109	105200	148184050	2960	2960	2960	2960	7
545	20240109	105100	148163330	2960	2945	2960	2945	3101
546	20240109	105000	139030870	2945	2945	2945	2945	51
547	20240109	104900	138880675	2960	2960	2960	2960	0
548	20240109	104800	138880675	2960	2960	2960	2945	123
549	20240109	104700	138518395	2945	2950	2950	2945	165
550	20240109	104600	138032145	2945	2950	2950	2945	69
551	20240109	104500	137828845	2950	2945	2950	2945	81
552	20240109	104400	137590145	2950	2950	2950	2950	0
553	20240109	104300	137590145	2950	2950	2950	2945	3923
554	20240109	104200	126017545	2950	2950	2950	2950	0
555	20240109	104100	126017545	2950	2955	2960	2950	91
556	20240109	104000	125748885	2955	2950	2955	2950	217
557	20240109	103900	125108230	2960	2960	2960	2960	1
558	20240109	103800	125105270	2950	2950	2950	2950	0
559	20240109	103700	125105270	2950	2965	2965	2950	51
560	20240109	103600	124954805	2950	2965	2965	2950	2530
561	20240109	103500	117490705	2965	2965	2965	2965	0
562	20240109	103400	117490705	2965	2950	2965	2950	51
563	20240109	103300	117340240	2950	2950	2950	2950	20
564	20240109	103200	117281240	2965	2965	2965	2965	0
565	20240109	103100	117281240	2965	2965	2965	2965	50
566	20240109	103000	117132990	2950	2965	2965	2950	50
567	20240109	102900	116985475	2950	2950	2950	2950	99
568	20240109	102800	116693425	2950	2950	2950	2950	0
569	20240109	102700	116693425	2950	2950	2950	2950	5
570	20240109	102600	116678675	2965	2965	2965	2965	0
571	20240109	102500	116678675	2965	2965	2965	2965	0
572	20240109	102400	116678675	2965	2965	2965	2965	1
573	20240109	102300	116675710	2950	2965	2965	2950	1261
574	20240109	102200	112937595	2950	2950	2950	2950	0
575	20240109	102100	112937595	2950	2950	2950	2950	50
576	20240109	102000	112790095	2965	2965	2965	2965	0
577	20240109	101900	112790095	2965	2965	2965	2965	11
578	20240109	101800	112757480	2950	2950	2950	2950	50
579	20240109	101700	112609980	2970	2970	2970	2970	0
580	20240109	101600	112609980	2970	2970	2970	2970	0
581	20240109	101500	112609980	2970	2970	2970	2970	0
582	20240109	101400	112609980	2970	2955	2970	2950	364
583	20240109	101300	111535155	2970	2970	2970	2970	0
584	20240109	101200	111535155	2970	2970	2970	2970	0
585	20240109	101100	111535155	2970	2970	2970	2970	691
586	20240109	101000	109482885	2970	2965	2970	2965	20
587	20240109	100900	109423495	2965	2965	2965	2965	69
588	20240109	100800	109218910	2965	2960	2965	2950	74
589	20240109	100700	108999875	2950	2950	2950	2950	100
590	20240109	100600	108704875	2950	2950	2950	2950	0
591	20240109	100500	108704875	2950	2950	2950	2950	50
592	20240109	100400	108557375	2950	2950	2950	2950	50
593	20240109	100300	108409875	2950	2950	2950	2950	0
594	20240109	100200	108409875	2950	2950	2950	2950	50
595	20240109	100100	108262375	2960	2960	2960	2960	13
596	20240109	100000	108223895	2950	2950	2950	2950	100
597	20240109	095900	107928895	2950	2950	2950	2950	0
598	20240109	095800	107928895	2950	2950	2950	2950	1050
599	20240109	095700	104831395	2960	2960	2960	2960	0
600	20240109	095600	104831395	2960	2960	2960	2960	5
601	20240109	095500	104816595	2960	2960	2960	2960	0
602	20240109	095400	104816595	2960	2960	2960	2960	0
603	20240109	095300	104816595	2960	2945	2960	2945	51
604	20240109	095200	104666385	2945	2970	2970	2945	194
605	20240109	095100	104094710	2965	2965	2965	2965	50
606	20240109	095000	103946460	2965	2960	2965	2945	489
607	20240109	094900	102496600	2965	2965	2965	2965	0
608	20240109	094800	102496600	2965	2965	2965	2965	0
609	20240109	094700	102496600	2965	2965	2965	2965	51
610	20240109	094600	102345385	2965	2945	2965	2945	51
611	20240109	094500	102195170	2945	2945	2960	2945	2006
612	20240109	094400	96272485	2945	2945	2945	2945	50
613	20240109	094300	96125235	2945	2945	2945	2945	0
614	20240109	094200	96125235	2945	2945	2945	2945	134
615	20240109	094100	95730605	2960	2960	2960	2960	1
616	20240109	094000	95727645	2945	2945	2960	2945	1151
617	20240109	093900	92337935	2950	2950	2950	2950	2
618	20240109	093800	92332035	2950	2950	2950	2950	950
619	20240109	093700	89529535	2960	2960	2960	2960	21
620	20240109	093600	89467375	2960	2960	2960	2960	5
621	20240109	093500	89452575	2965	2965	2965	2965	95
622	20240109	093400	89170900	2965	2950	2965	2950	389
623	20240109	093300	88018530	2950	2950	2950	2950	50
624	20240109	093200	87871030	2950	2955	2960	2950	279
625	20240109	093100	87046780	2960	2945	2960	2945	529
626	20240109	093000	85488845	2960	2945	2960	2945	51
627	20240109	092900	85338635	2960	2950	2960	2945	3144
628	20240109	092800	76079040	2950	2950	2950	2950	601
629	20240109	092700	74306090	2950	2950	2950	2950	0
630	20240109	092600	74306090	2950	2955	2955	2950	72
631	20240109	092500	74093640	2965	2965	2965	2965	0
632	20240109	092400	74093640	2965	2960	2965	2960	891
633	20240109	092300	71452980	2960	2955	2960	2955	2
634	20240109	092200	71447065	2960	2955	2960	2955	388
635	20240109	092100	70298835	2955	2955	2960	2955	683
636	20240109	092000	68279470	2955	2955	2955	2955	212
637	20240109	091900	67653010	2950	2955	2955	2950	80
638	20240109	091800	67416710	2955	2955	2955	2955	30
639	20240109	091700	67328060	2950	2950	2950	2950	185
640	20240109	091600	66782310	2945	2945	2945	2940	262
641	20240109	091500	66010820	2950	2950	2950	2950	441
642	20240109	091400	64709870	2950	2950	2950	2950	352
643	20240109	091300	63671470	2955	2955	2955	2955	2
644	20240109	091200	63665560	2950	2955	2955	2950	350
645	20240109	091100	62632710	2960	2955	2960	2955	500
646	20240109	091000	61152960	2960	2960	2960	2960	247
647	20240109	090900	60421840	2960	2960	2960	2960	72
648	20240109	090800	60208720	2945	2955	2955	2945	446
649	20240109	090700	58892890	2960	2955	2960	2935	2555
650	20240109	090600	51364130	2960	2960	2960	2960	1630
651	20240109	090500	46539330	2960	2960	2960	2955	1974
652	20240109	090400	40700290	2960	2955	2960	2955	467
653	20240109	090300	39319970	2955	2965	2965	2955	300
654	20240109	090200	38432970	2975	2985	2985	2955	2172
655	20240109	090100	31967925	2985	3005	3010	2985	218
656	20240109	090000	31313610	2985	2995	3005	2985	10446