KissMeData/083790/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195600	280280635	2950	2950	2950	2950	3419
3	20240109	195500	280280635	2950	2950	2950	2950	0
4	20240109	195400	280280635	2950	2950	2950	2950	0
5	20240109	195300	280280635	2950	2950	2950	2950	0
6	20240109	195200	280280635	2950	2950	2950	2950	0
7	20240109	195100	280280635	2950	2950	2950	2950	0
8	20240109	195000	280280635	2950	2950	2950	2950	0
9	20240109	194900	280280635	2950	2950	2950	2950	0
10	20240109	194800	280280635	2950	2950	2950	2950	0
11	20240109	194700	280280635	2950	2950	2950	2950	0
12	20240109	194600	280280635	2950	2950	2950	2950	0
13	20240109	194500	280280635	2950	2950	2950	2950	0
14	20240109	194400	280280635	2950	2950	2950	2950	0
15	20240109	194300	280280635	2950	2950	2950	2950	0
16	20240109	194200	280280635	2950	2950	2950	2950	0
17	20240109	194100	280280635	2950	2950	2950	2950	0
18	20240109	194000	280280635	2950	2950	2950	2950	0
19	20240109	193900	280280635	2950	2950	2950	2950	0
20	20240109	193800	280280635	2950	2950	2950	2950	0
21	20240109	193700	280280635	2950	2950	2950	2950	0
22	20240109	193600	280280635	2950	2950	2950	2950	0
23	20240109	193500	280280635	2950	2950	2950	2950	0
24	20240109	193400	280280635	2950	2950	2950	2950	0
25	20240109	193300	280280635	2950	2950	2950	2950	0
26	20240109	193200	280280635	2950	2950	2950	2950	0
27	20240109	193100	280280635	2950	2950	2950	2950	0
28	20240109	193000	280280635	2950	2950	2950	2950	0
29	20240109	192900	280280635	2950	2950	2950	2950	0
30	20240109	192800	280280635	2950	2950	2950	2950	0
31	20240109	192700	280280635	2950	2950	2950	2950	0
32	20240109	192600	280280635	2950	2950	2950	2950	3419
33	20240109	192500	280280635	2950	2950	2950	2950	0
34	20240109	192400	280280635	2950	2950	2950	2950	0
35	20240109	192300	280280635	2950	2950	2950	2950	0
36	20240109	192200	280280635	2950	2950	2950	2950	0
37	20240109	192100	280280635	2950	2950	2950	2950	0
38	20240109	192000	280280635	2950	2950	2950	2950	0
39	20240109	191900	280280635	2950	2950	2950	2950	0
40	20240109	191800	280280635	2950	2950	2950	2950	0
41	20240109	191700	280280635	2950	2950	2950	2950	0
42	20240109	191600	280280635	2950	2950	2950	2950	0
43	20240109	191500	280280635	2950	2950	2950	2950	0
44	20240109	191400	280280635	2950	2950	2950	2950	0
45	20240109	191300	280280635	2950	2950	2950	2950	0
46	20240109	191200	280280635	2950	2950	2950	2950	0
47	20240109	191100	280280635	2950	2950	2950	2950	0
48	20240109	191000	280280635	2950	2950	2950	2950	0
49	20240109	190900	280280635	2950	2950	2950	2950	0
50	20240109	190800	280280635	2950	2950	2950	2950	0
51	20240109	190700	280280635	2950	2950	2950	2950	0
52	20240109	190600	280280635	2950	2950	2950	2950	0
53	20240109	190500	280280635	2950	2950	2950	2950	0
54	20240109	190400	280280635	2950	2950	2950	2950	0
55	20240109	190300	280280635	2950	2950	2950	2950	0
56	20240109	190200	280280635	2950	2950	2950	2950	0
57	20240109	190100	280280635	2950	2950	2950	2950	0
58	20240109	190000	280280635	2950	2950	2950	2950	0
59	20240109	185900	280280635	2950	2950	2950	2950	0
60	20240109	185800	280280635	2950	2950	2950	2950	0
61	20240109	185700	280280635	2950	2950	2950	2950	0
62	20240109	185600	280280635	2950	2950	2950	2950	3419
63	20240109	185500	280280635	2950	2950	2950	2950	0
64	20240109	185400	280280635	2950	2950	2950	2950	0
65	20240109	185300	280280635	2950	2950	2950	2950	0
66	20240109	185200	280280635	2950	2950	2950	2950	0
67	20240109	185100	280280635	2950	2950	2950	2950	0
68	20240109	185000	280280635	2950	2950	2950	2950	0
69	20240109	184900	280280635	2950	2950	2950	2950	0
70	20240109	184800	280280635	2950	2950	2950	2950	0
71	20240109	184700	280280635	2950	2950	2950	2950	0
72	20240109	184600	280280635	2950	2950	2950	2950	0
73	20240109	184500	280280635	2950	2950	2950	2950	0
74	20240109	184400	280280635	2950	2950	2950	2950	0
75	20240109	184300	280280635	2950	2950	2950	2950	0
76	20240109	184200	280280635	2950	2950	2950	2950	0
77	20240109	184100	280280635	2950	2950	2950	2950	0
78	20240109	184000	280280635	2950	2950	2950	2950	0
79	20240109	183900	280280635	2950	2950	2950	2950	0
80	20240109	183800	280280635	2950	2950	2950	2950	0
81	20240109	183700	280280635	2950	2950	2950	2950	0
82	20240109	183600	280280635	2950	2950	2950	2950	0
83	20240109	183500	280280635	2950	2950	2950	2950	0
84	20240109	183400	280280635	2950	2950	2950	2950	0
85	20240109	183300	280280635	2950	2950	2950	2950	0
86	20240109	183200	280280635	2950	2950	2950	2950	0
87	20240109	183100	280280635	2950	2950	2950	2950	0
88	20240109	183000	280280635	2950	2950	2950	2950	0
89	20240109	182900	280280635	2950	2950	2950	2950	0
90	20240109	182800	280280635	2950	2950	2950	2950	0
91	20240109	182700	280280635	2950	2950	2950	2950	0
92	20240109	182600	280280635	2950	2950	2950	2950	3419
93	20240109	182500	280280635	2950	2950	2950	2950	0
94	20240109	182400	280280635	2950	2950	2950	2950	0
95	20240109	182300	280280635	2950	2950	2950	2950	0
96	20240109	182200	280280635	2950	2950	2950	2950	0
97	20240109	182100	280280635	2950	2950	2950	2950	0
98	20240109	182000	280280635	2950	2950	2950	2950	0
99	20240109	181900	280280635	2950	2950	2950	2950	0
100	20240109	181800	280280635	2950	2950	2950	2950	0
101	20240109	181700	280280635	2950	2950	2950	2950	0
102	20240109	181600	280280635	2950	2950	2950	2950	0
103	20240109	181500	280280635	2950	2950	2950	2950	0
104	20240109	181400	280280635	2950	2950	2950	2950	0
105	20240109	181300	280280635	2950	2950	2950	2950	0
106	20240109	181200	280280635	2950	2950	2950	2950	0
107	20240109	181100	280280635	2950	2950	2950	2950	0
108	20240109	181000	280280635	2950	2950	2950	2950	0
109	20240109	180900	280280635	2950	2950	2950	2950	0
110	20240109	180800	280280635	2950	2950	2950	2950	0
111	20240109	180700	280280635	2950	2950	2950	2950	0
112	20240109	180600	280280635	2950	2950	2950	2950	0
113	20240109	180500	280280635	2950	2950	2950	2950	0
114	20240109	180400	280280635	2950	2950	2950	2950	0
115	20240109	180300	280280635	2950	2950	2950	2950	0
116	20240109	180200	280280635	2950	2950	2950	2950	0
117	20240109	180100	280280635	2950	2950	2950	2950	0
118	20240109	180000	280280635	2950	2950	2950	2950	0
119	20240109	175900	280280635	2950	2950	2950	2950	0
120	20240109	175800	280280635	2950	2950	2950	2950	0
121	20240109	175700	280280635	2950	2950	2950	2950	0
122	20240109	175600	280280635	2950	2950	2950	2950	3419
123	20240109	175500	280280635	2950	2950	2950	2950	0
124	20240109	175400	280280635	2950	2950	2950	2950	0
125	20240109	175300	280280635	2950	2950	2950	2950	0
126	20240109	175200	280280635	2950	2950	2950	2950	0
127	20240109	175100	280280635	2950	2950	2950	2950	0
128	20240109	175000	280280635	2950	2950	2950	2950	0
129	20240109	174900	280280635	2950	2950	2950	2950	0
130	20240109	174800	280280635	2950	2950	2950	2950	0
131	20240109	174700	280280635	2950	2950	2950	2950	0
132	20240109	174600	280280635	2950	2950	2950	2950	0
133	20240109	174500	280280635	2950	2950	2950	2950	0
134	20240109	174400	280280635	2950	2950	2950	2950	0
135	20240109	174300	280280635	2950	2950	2950	2950	0
136	20240109	174200	280280635	2950	2950	2950	2950	0
137	20240109	174100	280280635	2950	2950	2950	2950	0
138	20240109	174000	280280635	2950	2950	2950	2950	0
139	20240109	173900	280280635	2950	2950	2950	2950	0
140	20240109	173800	280280635	2950	2950	2950	2950	0
141	20240109	173700	280280635	2950	2950	2950	2950	0
142	20240109	173600	280280635	2950	2950	2950	2950	0
143	20240109	173500	280280635	2950	2950	2950	2950	0
144	20240109	173400	280280635	2950	2950	2950	2950	0
145	20240109	173300	280280635	2950	2950	2950	2950	0
146	20240109	173200	280280635	2950	2950	2950	2950	0
147	20240109	173100	280280635	2950	2950	2950	2950	0
148	20240109	173000	280280635	2950	2950	2950	2950	0
149	20240109	172900	280280635	2950	2950	2950	2950	0
150	20240109	172800	280280635	2950	2950	2950	2950	0
151	20240109	172700	280280635	2950	2950	2950	2950	0
152	20240109	172600	280280635	2950	2950	2950	2950	3419
153	20240109	172500	280280635	2950	2950	2950	2950	0
154	20240109	172400	280280635	2950	2950	2950	2950	0
155	20240109	172300	280280635	2950	2950	2950	2950	0
156	20240109	172200	280280635	2950	2950	2950	2950	0
157	20240109	172100	280280635	2950	2950	2950	2950	0
158	20240109	172000	280280635	2950	2950	2950	2950	0
159	20240109	171900	280280635	2950	2950	2950	2950	0
160	20240109	171800	280280635	2950	2950	2950	2950	0
161	20240109	171700	280280635	2950	2950	2950	2950	0
162	20240109	171600	280280635	2950	2950	2950	2950	0
163	20240109	171500	280280635	2950	2950	2950	2950	0
164	20240109	171400	280280635	2950	2950	2950	2950	0
165	20240109	171300	280280635	2950	2950	2950	2950	0
166	20240109	171200	280280635	2950	2950	2950	2950	0
167	20240109	171100	280280635	2950	2950	2950	2950	0
168	20240109	171000	280280635	2950	2950	2950	2950	0
169	20240109	170900	280280635	2950	2950	2950	2950	0
170	20240109	170800	280280635	2950	2950	2950	2950	0
171	20240109	170700	280280635	2950	2950	2950	2950	0
172	20240109	170600	280280635	2950	2950	2950	2950	0
173	20240109	170500	280280635	2950	2950	2950	2950	0
174	20240109	170400	280280635	2950	2950	2950	2950	0
175	20240109	170300	280280635	2950	2950	2950	2950	0
176	20240109	170200	280280635	2950	2950	2950	2950	0
177	20240109	170100	280280635	2950	2950	2950	2950	0
178	20240109	170000	280280635	2950	2950	2950	2950	0
179	20240109	165900	280280635	2950	2950	2950	2950	0
180	20240109	165800	280280635	2950	2950	2950	2950	0
181	20240109	165700	280280635	2950	2950	2950	2950	0
182	20240109	165600	280280635	2950	2950	2950	2950	3419
183	20240109	165500	280280635	2950	2950	2950	2950	0
184	20240109	165400	280280635	2950	2950	2950	2950	0
185	20240109	165300	280280635	2950	2950	2950	2950	0
186	20240109	165200	280280635	2950	2950	2950	2950	0
187	20240109	165100	280280635	2950	2950	2950	2950	0
188	20240109	165000	280280635	2950	2950	2950	2950	0
189	20240109	164900	280280635	2950	2950	2950	2950	0
190	20240109	164800	280280635	2950	2950	2950	2950	0
191	20240109	164700	280280635	2950	2950	2950	2950	0
192	20240109	164600	280280635	2950	2950	2950	2950	0
193	20240109	164500	280280635	2950	2950	2950	2950	0
194	20240109	164400	280280635	2950	2950	2950	2950	0
195	20240109	164300	280280635	2950	2950	2950	2950	0
196	20240109	164200	280280635	2950	2950	2950	2950	0
197	20240109	164100	280280635	2950	2950	2950	2950	0
198	20240109	164000	280280635	2950	2950	2950	2950	0
199	20240109	163900	280280635	2950	2950	2950	2950	0
200	20240109	163800	280280635	2950	2950	2950	2950	0
201	20240109	163700	280280635	2950	2950	2950	2950	0
202	20240109	163600	280280635	2950	2950	2950	2950	0
203	20240109	163500	280280635	2950	2950	2950	2950	0
204	20240109	163400	280280635	2950	2950	2950	2950	0
205	20240109	163300	280280635	2950	2950	2950	2950	0
206	20240109	163200	280280635	2950	2950	2950	2950	0
207	20240109	163100	280280635	2950	2950	2950	2950	0
208	20240109	163000	280280635	2950	2950	2950	2950	0
209	20240109	162900	280280635	2950	2950	2950	2950	0
210	20240109	162800	280280635	2950	2950	2950	2950	0
211	20240109	162700	280280635	2950	2950	2950	2950	0
212	20240109	162600	280280635	2950	2950	2950	2950	3419
213	20240109	162500	280280635	2950	2950	2950	2950	0
214	20240109	162400	280280635	2950	2950	2950	2950	0
215	20240109	162300	280280635	2950	2950	2950	2950	0
216	20240109	162200	280280635	2950	2950	2950	2950	0
217	20240109	162100	280280635	2950	2950	2950	2950	0
218	20240109	162000	280280635	2950	2950	2950	2950	0
219	20240109	161900	280280635	2950	2950	2950	2950	0
220	20240109	161800	280280635	2950	2950	2950	2950	0
221	20240109	161700	280280635	2950	2950	2950	2950	0
222	20240109	161600	280280635	2950	2950	2950	2950	0
223	20240109	161500	280280635	2950	2950	2950	2950	0
224	20240109	161400	280280635	2950	2950	2950	2950	0
225	20240109	161300	280280635	2950	2950	2950	2950	0
226	20240109	161200	280280635	2950	2950	2950	2950	0
227	20240109	161100	280280635	2950	2950	2950	2950	0
228	20240109	161000	280280635	2950	2950	2950	2950	0
229	20240109	160900	280280635	2950	2950	2950	2950	0
230	20240109	160800	280280635	2950	2950	2950	2950	0
231	20240109	160700	280280635	2950	2950	2950	2950	0
232	20240109	160600	280280635	2950	2950	2950	2950	0
233	20240109	160500	280280635	2950	2950	2950	2950	0
234	20240109	160400	280280635	2950	2950	2950	2950	0
235	20240109	160300	280280635	2950	2950	2950	2950	0
236	20240109	160200	280280635	2950	2950	2950	2950	0
237	20240109	160100	280280635	2950	2950	2950	2950	0
238	20240109	160000	280280635	2950	2950	2950	2950	0
239	20240109	155900	280280635	2950	2950	2950	2950	0
240	20240109	155800	280280635	2950	2950	2950	2950	0
241	20240109	155700	280280635	2950	2950	2950	2950	0
242	20240109	155600	280280635	2950	2950	2950	2950	3419
243	20240109	155500	280280635	2950	2950	2950	2950	0
244	20240109	155400	280280635	2950	2950	2950	2950	0
245	20240109	155300	280280635	2950	2950	2950	2950	0
246	20240109	155200	280280635	2950	2950	2950	2950	0
247	20240109	155100	280280635	2950	2950	2950	2950	0
248	20240109	155000	280280635	2950	2950	2950	2950	0
249	20240109	154900	280280635	2950	2950	2950	2950	0
250	20240109	154800	280280635	2950	2950	2950	2950	0
251	20240109	154700	280280635	2950	2950	2950	2950	0
252	20240109	154600	280280635	2950	2950	2950	2950	0
253	20240109	154500	280280635	2950	2950	2950	2950	0
254	20240109	154400	280280635	2950	2950	2950	2950	0
255	20240109	154300	280280635	2950	2950	2950	2950	0
256	20240109	154200	280280635	2950	2950	2950	2950	0
257	20240109	154100	280280635	2950	2950	2950	2950	0
258	20240109	154000	280280635	2950	2950	2950	2950	0
259	20240109	153900	280280635	2950	2950	2950	2950	0
260	20240109	153800	280280635	2950	2950	2950	2950	0
261	20240109	153700	280280635	2950	2950	2950	2950	0
262	20240109	153600	280280635	2950	2950	2950	2950	0
263	20240109	153500	280280635	2950	2950	2950	2950	0
264	20240109	153400	280280635	2950	2950	2950	2950	0
265	20240109	153300	280280635	2950	2950	2950	2950	0
266	20240109	153200	280280635	2950	2950	2950	2950	0
267	20240109	153100	280280635	2950	2950	2950	2950	0
268	20240109	153000	280280635	2950	2950	2950	2950	3419
269	20240109	152900	270194585	2940	2940	2940	2940	0
270	20240109	152800	270194585	2940	2940	2940	2940	0
271	20240109	152700	270194585	2940	2940	2940	2940	0
272	20240109	152600	270194585	2940	2940	2940	2940	0
273	20240109	152500	270194585	2940	2940	2940	2940	0
274	20240109	152400	270194585	2940	2940	2940	2940	0
275	20240109	152300	270194585	2940	2940	2940	2940	0
276	20240109	152200	270194585	2940	2940	2940	2940	0
277	20240109	152100	270194585	2940	2940	2940	2940	0
278	20240109	152000	270194585	2940	2940	2940	2940	0
279	20240109	151900	270194585	2940	2940	2940	2940	0
280	20240109	151800	270194585	2940	2935	2940	2935	390
281	20240109	151700	269049630	2940	2935	2940	2935	53
282	20240109	151600	268893885	2940	2935	2940	2935	715
283	20240109	151500	266791860	2935	2935	2940	2935	1094
284	20240109	151400	263575600	2940	2940	2940	2940	8
285	20240109	151300	263552080	2940	2940	2940	2940	0
286	20240109	151200	263552080	2940	2940	2940	2940	106
287	20240109	151100	263240440	2940	2940	2940	2940	0
288	20240109	151000	263240440	2940	2935	2940	2935	16
289	20240109	150900	263193475	2940	2940	2940	2940	13
290	20240109	150800	263155255	2935	2930	2935	2930	2839
291	20240109	150700	254830490	2930	2925	2930	2925	101
292	20240109	150600	254535060	2925	2925	2925	2925	0
293	20240109	150500	254535060	2925	2925	2925	2925	0
294	20240109	150400	254535060	2925	2925	2925	2925	0
295	20240109	150300	254535060	2925	2925	2925	2925	2
296	20240109	150200	254529210	2925	2930	2930	2925	4
297	20240109	150100	254517505	2925	2925	2925	2925	0
298	20240109	150000	254517505	2925	2925	2925	2925	15
299	20240109	145900	254473630	2920	2920	2920	2920	0
300	20240109	145800	254473630	2920	2920	2920	2920	1
301	20240109	145700	254470710	2925	2925	2925	2925	0
302	20240109	145600	254470710	2925	2925	2925	2925	0
303	20240109	145500	254470710	2925	2925	2925	2925	0
304	20240109	145400	254470710	2925	2925	2925	2925	100
305	20240109	145300	254178210	2925	2925	2925	2925	109
306	20240109	145200	253859385	2925	2925	2925	2925	0
307	20240109	145100	253859385	2925	2925	2925	2925	0
308	20240109	145000	253859385	2925	2925	2925	2925	187
309	20240109	144900	253312410	2925	2925	2925	2925	0
310	20240109	144800	253312410	2925	2925	2925	2925	0
311	20240109	144700	253312410	2925	2925	2925	2925	0
312	20240109	144600	253312410	2925	2925	2925	2925	140
313	20240109	144500	252902910	2925	2925	2925	2925	0
314	20240109	144400	252902910	2925	2925	2925	2925	33
315	20240109	144300	252806385	2925	2925	2925	2925	220
316	20240109	144200	252162885	2930	2930	2930	2930	0
317	20240109	144100	252162885	2930	2930	2930	2930	0
318	20240109	144000	252162885	2930	2930	2930	2930	0
319	20240109	143900	252162885	2930	2930	2930	2930	100
320	20240109	143800	251869885	2930	2930	2930	2930	0
321	20240109	143700	251869885	2930	2930	2930	2930	0
322	20240109	143600	251869885	2930	2930	2930	2930	0
323	20240109	143500	251869885	2930	2930	2930	2930	0
324	20240109	143400	251869885	2930	2930	2930	2930	0
325	20240109	143300	251869885	2930	2930	2930	2930	1
326	20240109	143200	251866955	2925	2915	2925	2915	206
327	20240109	143100	251266445	2915	2915	2915	2915	0
328	20240109	143000	251266445	2915	2915	2915	2915	0
329	20240109	142900	251266445	2915	2915	2915	2915	20
330	20240109	142800	251208145	2925	2925	2925	2925	0
331	20240109	142700	251208145	2925	2925	2925	2925	9
332	20240109	142600	251181820	2930	2930	2930	2930	0
333	20240109	142500	251181820	2930	2930	2930	2930	10
334	20240109	142400	251152520	2930	2930	2930	2930	0
335	20240109	142300	251152520	2930	2930	2930	2930	0
336	20240109	142200	251152520	2930	2930	2930	2930	1
337	20240109	142100	251149590	2915	2920	2920	2915	20
338	20240109	142000	251091200	2925	2925	2925	2925	364
339	20240109	141900	250026500	2925	2925	2925	2925	0
340	20240109	141800	250026500	2925	2925	2925	2925	80
341	20240109	141700	249792500	2925	2925	2925	2925	50
342	20240109	141600	249646250	2935	2935	2935	2935	0
343	20240109	141500	249646250	2935	2935	2935	2935	10
344	20240109	141400	249616900	2935	2935	2935	2935	0
345	20240109	141300	249616900	2935	2935	2935	2935	377
346	20240109	141200	248510405	2925	2925	2925	2925	0
347	20240109	141100	248510405	2925	2925	2925	2925	11
348	20240109	141000	248478230	2930	2930	2930	2930	8584
349	20240109	140900	223327110	2930	2930	2930	2930	0
350	20240109	140800	223327110	2930	2930	2930	2930	648
351	20240109	140700	221428470	2930	2930	2930	2930	112
352	20240109	140600	221100310	2930	2930	2930	2930	0
353	20240109	140500	221100310	2930	2930	2930	2930	100
354	20240109	140400	220807310	2930	2930	2930	2930	0
355	20240109	140300	220807310	2930	2930	2930	2930	200
356	20240109	140200	220221310	2930	2930	2930	2930	275
357	20240109	140100	219415560	2935	2935	2935	2935	0
358	20240109	140000	219415560	2935	2935	2935	2935	0
359	20240109	135900	219415560	2935	2935	2935	2935	0
360	20240109	135800	219415560	2935	2935	2935	2935	29
361	20240109	135700	219330445	2935	2935	2935	2935	0
362	20240109	135600	219330445	2935	2935	2935	2935	0
363	20240109	135500	219330445	2935	2935	2935	2935	0
364	20240109	135400	219330445	2935	2935	2935	2935	1
365	20240109	135300	219327510	2935	2935	2935	2935	0
366	20240109	135200	219327510	2935	2935	2935	2935	25
367	20240109	135100	219254135	2935	2935	2935	2935	0
368	20240109	135000	219254135	2935	2935	2935	2935	0
369	20240109	134900	219254135	2935	2935	2935	2935	1633
370	20240109	134800	214461280	2935	2935	2935	2935	100
371	20240109	134700	214167780	2930	2930	2930	2930	0
372	20240109	134600	214167780	2930	2930	2930	2930	0
373	20240109	134500	214167780	2930	2930	2930	2930	0
374	20240109	134400	214167780	2930	2930	2930	2930	0
375	20240109	134300	214167780	2930	2930	2930	2930	0
376	20240109	134200	214167780	2930	2930	2930	2930	0
377	20240109	134100	214167780	2930	2930	2930	2930	180
378	20240109	134000	213640380	2930	2930	2930	2930	5
379	20240109	133900	213625730	2935	2935	2935	2935	0
380	20240109	133800	213625730	2935	2935	2935	2935	0
381	20240109	133700	213625730	2935	2935	2935	2935	0
382	20240109	133600	213625730	2935	2935	2935	2935	0
383	20240109	133500	213625730	2935	2935	2935	2935	0
384	20240109	133400	213625730	2935	2935	2935	2935	0
385	20240109	133300	213625730	2935	2935	2935	2935	166
386	20240109	133200	213138520	2930	2930	2930	2930	0
387	20240109	133100	213138520	2930	2930	2930	2930	0
388	20240109	133000	213138520	2930	2930	2930	2930	0
389	20240109	132900	213138520	2930	2930	2930	2930	0
390	20240109	132800	213138520	2930	2930	2930	2930	0
391	20240109	132700	213138520	2930	2930	2930	2930	0
392	20240109	132600	213138520	2930	2930	2930	2930	0
393	20240109	132500	213138520	2930	2930	2930	2930	1
394	20240109	132400	213135590	2930	2930	2930	2930	521
395	20240109	132300	211609060	2930	2930	2930	2930	0
396	20240109	132200	211609060	2930	2935	2935	2930	169
397	20240109	132100	211113170	2935	2935	2935	2935	0
398	20240109	132000	211113170	2935	2935	2935	2935	0
399	20240109	131900	211113170	2935	2935	2935	2935	725
400	20240109	131800	208985295	2935	2935	2935	2935	0
401	20240109	131700	208985295	2935	2935	2935	2935	33
402	20240109	131600	208888440	2930	2930	2930	2930	0
403	20240109	131500	208888440	2930	2930	2930	2930	0
404	20240109	131400	208888440	2930	2930	2930	2930	0
405	20240109	131300	208888440	2930	2930	2930	2930	0
406	20240109	131200	208888440	2930	2930	2930	2930	1
407	20240109	131100	208885510	2930	2930	2930	2930	6
408	20240109	131000	208867930	2930	2930	2930	2930	0
409	20240109	130900	208867930	2930	2930	2930	2930	0
410	20240109	130800	208867930	2930	2930	2930	2930	100
411	20240109	130700	208574930	2930	2930	2930	2930	0
412	20240109	130600	208574930	2930	2930	2930	2930	0
413	20240109	130500	208574930	2930	2930	2930	2930	10
414	20240109	130400	208545630	2930	2930	2930	2930	0
415	20240109	130300	208545630	2930	2930	2930	2930	0
416	20240109	130200	208545630	2930	2930	2930	2930	0
417	20240109	130100	208545630	2930	2930	2930	2930	312
418	20240109	130000	207631470	2935	2935	2935	2935	0
419	20240109	125900	207631470	2935	2935	2935	2935	680
420	20240109	125800	205635670	2930	2930	2930	2930	0
421	20240109	125700	205635670	2930	2930	2930	2930	0
422	20240109	125600	205635670	2930	2930	2930	2930	0
423	20240109	125500	205635670	2930	2930	2930	2930	3
424	20240109	125400	205626880	2935	2935	2935	2935	0
425	20240109	125300	205626880	2935	2935	2935	2935	0
426	20240109	125200	205626880	2935	2935	2935	2935	0
427	20240109	125100	205626880	2935	2935	2935	2935	0
428	20240109	125000	205626880	2935	2935	2935	2935	999
429	20240109	124900	202694815	2940	2940	2940	2940	100
430	20240109	124800	202400815	2935	2935	2935	2935	0
431	20240109	124700	202400815	2935	2945	2945	2935	3910
432	20240109	124600	190889885	2945	2945	2945	2945	0
433	20240109	124500	190889885	2945	2945	2945	2945	0
434	20240109	124400	190889885	2945	2945	2945	2945	0
435	20240109	124300	190889885	2945	2945	2945	2945	0
436	20240109	124200	190889885	2945	2945	2945	2945	1
437	20240109	124100	190886940	2945	2945	2945	2945	0
438	20240109	124000	190886940	2945	2945	2945	2945	0
439	20240109	123900	190886940	2945	2945	2945	2945	0
440	20240109	123800	190886940	2945	2945	2945	2945	0
441	20240109	123700	190886940	2945	2945	2945	2945	0
442	20240109	123600	190886940	2945	2945	2945	2945	0
443	20240109	123500	190886940	2945	2945	2945	2945	0
444	20240109	123400	190886940	2945	2945	2945	2945	0
445	20240109	123300	190886940	2945	2945	2945	2945	0
446	20240109	123200	190886940	2945	2945	2945	2945	0
447	20240109	123100	190886940	2945	2945	2945	2945	0
448	20240109	123000	190886940	2945	2945	2945	2945	0
449	20240109	122900	190886940	2945	2950	2950	2945	2662
450	20240109	122800	183034680	2950	2950	2950	2950	0
451	20240109	122700	183034680	2950	2950	2950	2950	1
452	20240109	122600	183031730	2945	2945	2945	2945	0
453	20240109	122500	183031730	2945	2945	2945	2945	0
454	20240109	122400	183031730	2945	2945	2950	2945	381
455	20240109	122300	181909185	2950	2950	2950	2950	0
456	20240109	122200	181909185	2950	2950	2950	2950	0
457	20240109	122100	181909185	2950	2950	2950	2950	2
458	20240109	122000	181903285	2950	2950	2950	2950	0
459	20240109	121900	181903285	2950	2950	2950	2950	84
460	20240109	121800	181655485	2945	2945	2945	2945	0
461	20240109	121700	181655485	2945	2945	2945	2945	0
462	20240109	121600	181655485	2945	2945	2945	2945	80
463	20240109	121500	181419885	2950	2950	2950	2950	0
464	20240109	121400	181419885	2950	2950	2950	2950	0
465	20240109	121300	181419885	2950	2950	2950	2950	0
466	20240109	121200	181419885	2950	2950	2950	2950	34
467	20240109	121100	181319585	2950	2950	2950	2950	4
468	20240109	121000	181307785	2945	2945	2945	2945	0
469	20240109	120900	181307785	2945	2945	2945	2945	10
470	20240109	120800	181278335	2950	2950	2950	2950	0
471	20240109	120700	181278335	2950	2950	2950	2950	3798
472	20240109	120600	170074235	2950	2950	2950	2950	3
473	20240109	120500	170065385	2945	2945	2945	2945	0
474	20240109	120400	170065385	2945	2945	2945	2945	0
475	20240109	120300	170065385	2945	2945	2945	2945	0
476	20240109	120200	170065385	2945	2945	2945	2945	1
477	20240109	120100	170062440	2945	2945	2945	2945	10
478	20240109	120000	170032990	2945	2945	2945	2945	1
479	20240109	115900	170030045	2950	2950	2950	2950	0
480	20240109	115800	170030045	2950	2950	2950	2950	0
481	20240109	115700	170030045	2950	2950	2950	2950	0
482	20240109	115600	170030045	2950	2950	2950	2950	5
483	20240109	115500	170015295	2940	2940	2940	2940	0
484	20240109	115400	170015295	2940	2940	2940	2940	25
485	20240109	115300	169941795	2950	2950	2950	2950	0
486	20240109	115200	169941795	2950	2950	2950	2950	0
487	20240109	115100	169941795	2950	2950	2950	2950	31
488	20240109	115000	169850345	2940	2940	2940	2940	0
489	20240109	114900	169850345	2940	2940	2940	2940	93
490	20240109	114800	169576925	2940	2940	2940	2940	0
491	20240109	114700	169576925	2940	2940	2940	2940	574
492	20240109	114600	167889365	2950	2950	2950	2950	1361
493	20240109	114500	163874415	2945	2945	2945	2945	572
494	20240109	114400	162189875	2945	2945	2945	2945	47
495	20240109	114300	162051460	2950	2950	2950	2950	0
496	20240109	114200	162051460	2950	2945	2950	2940	5734
497	20240109	114100	145143805	2945	2945	2945	2945	0
498	20240109	114000	145143805	2945	2945	2945	2945	318
499	20240109	113900	144207295	2945	2945	2945	2945	200
500	20240109	113800	143618295	2945	2945	2945	2945	9
501	20240109	113700	143591790	2945	2945	2945	2945	296
502	20240109	113600	142720070	2945	2945	2945	2945	0
503	20240109	113500	142720070	2945	2945	2945	2945	200
504	20240109	113400	142131070	2940	2945	2945	2940	42
505	20240109	113300	142007490	2935	2935	2935	2935	7
506	20240109	113200	141986945	2935	2935	2935	2935	442
507	20240109	113100	140689675	2935	2935	2935	2935	0
508	20240109	113000	140689675	2935	2935	2935	2935	0
509	20240109	112900	140689675	2935	2935	2935	2935	0
510	20240109	112800	140689675	2935	2935	2935	2935	0
511	20240109	112700	140689675	2935	2935	2935	2935	0
512	20240109	112600	140689675	2935	2935	2935	2935	0
513	20240109	112500	140689675	2935	2935	2935	2935	0
514	20240109	112400	140689675	2935	2935	2935	2935	3
515	20240109	112300	140680870	2935	2935	2935	2935	53
516	20240109	112200	140525315	2935	2930	2935	2930	1367
517	20240109	112100	136517600	2920	2920	2920	2920	0
518	20240109	112000	136517600	2920	2920	2920	2915	1529
519	20240109	111900	132055570	2920	2920	2920	2920	0
520	20240109	111800	132055570	2920	2920	2920	2920	0
521	20240109	111700	132055570	2920	2920	2920	2920	0
522	20240109	111600	132055570	2920	2920	2920	2920	0
523	20240109	111500	132055570	2920	2920	2920	2920	3
524	20240109	111400	132046810	2920	2920	2920	2920	15
525	20240109	111300	132003010	2920	2920	2920	2920	10
526	20240109	111200	131973810	2930	2930	2930	2930	114
527	20240109	111100	131639790	2935	2935	2935	2935	0
528	20240109	111000	131639790	2935	2935	2935	2935	2413
529	20240109	110900	124557635	2940	2940	2940	2940	0
530	20240109	110800	124557635	2940	2940	2940	2940	0
531	20240109	110700	124557635	2940	2940	2940	2940	10
532	20240109	110600	124528235	2940	2940	2940	2940	516
533	20240109	110500	123011195	2940	2945	2945	2940	199
534	20240109	110400	122425635	2945	2945	2945	2945	0
535	20240109	110300	122425635	2945	2945	2945	2945	0
536	20240109	110200	122425635	2945	2945	2945	2945	0
537	20240109	110100	122425635	2945	2945	2945	2945	0
538	20240109	110000	122425635	2945	2945	2945	2945	0
539	20240109	105900	122425635	2945	2945	2945	2945	20
540	20240109	105800	122366735	2940	2940	2940	2940	100
541	20240109	105700	122072735	2945	2945	2945	2945	1
542	20240109	105600	122069790	2950	2940	2950	2940	326
543	20240109	105500	121111340	2945	2945	2945	2945	12
544	20240109	105400	121076000	2935	2935	2935	2935	0
545	20240109	105300	121076000	2935	2935	2935	2935	5
546	20240109	105200	121061325	2935	2935	2935	2935	0
547	20240109	105100	121061325	2935	2945	2945	2935	202
548	20240109	105000	120466465	2950	2950	2950	2950	1170
549	20240109	104900	117014965	2945	2945	2945	2945	1186
550	20240109	104800	113522195	2940	2940	2940	2940	666
551	20240109	104700	111564155	2945	2945	2945	2945	0
552	20240109	104600	111564155	2945	2945	2945	2945	469
553	20240109	104500	110182950	2940	2940	2940	2940	111
554	20240109	104400	109856610	2935	2935	2935	2935	1
555	20240109	104300	109853675	2935	2935	2935	2935	337
556	20240109	104200	108864580	2935	2940	2940	2935	1439
557	20240109	104100	104634170	2940	2940	2940	2940	0
558	20240109	104000	104634170	2940	2940	2940	2940	0
559	20240109	103900	104634170	2940	2940	2940	2940	0
560	20240109	103800	104634170	2940	2940	2940	2940	1
561	20240109	103700	104631230	2930	2940	2940	2930	202
562	20240109	103600	104037360	2935	2935	2935	2935	0
563	20240109	103500	104037360	2935	2935	2935	2935	0
564	20240109	103400	104037360	2935	2935	2935	2935	14
565	20240109	103300	103996270	2935	2935	2935	2935	0
566	20240109	103200	103996270	2935	2935	2935	2935	0
567	20240109	103100	103996270	2935	2930	2935	2930	18
568	20240109	103000	103943455	2940	2940	2940	2940	0
569	20240109	102900	103943455	2940	2940	2940	2940	0
570	20240109	102800	103943455	2940	2940	2940	2940	0
571	20240109	102700	103943455	2940	2940	2940	2940	0
572	20240109	102600	103943455	2940	2940	2940	2940	2
573	20240109	102500	103937575	2940	2940	2940	2940	0
574	20240109	102400	103937575	2940	2935	2940	2935	3178
575	20240109	102300	94608405	2935	2935	2935	2935	0
576	20240109	102200	94608405	2935	2935	2935	2935	0
577	20240109	102100	94608405	2935	2935	2935	2935	0
578	20240109	102000	94608405	2935	2940	2940	2935	105
579	20240109	101900	94300205	2940	2940	2940	2940	7
580	20240109	101800	94279625	2935	2935	2935	2935	1408
581	20240109	101700	90147145	2935	2940	2940	2935	39
582	20240109	101600	90032630	2945	2945	2945	2945	0
583	20240109	101500	90032630	2945	2945	2945	2945	0
584	20240109	101400	90032630	2945	2940	2950	2935	4122
585	20240109	101300	77905695	2940	2940	2940	2940	227
586	20240109	101200	77238315	2935	2935	2935	2935	0
587	20240109	101100	77238315	2935	2930	2935	2930	1160
588	20240109	101000	73834080	2925	2925	2925	2925	0
589	20240109	100900	73834080	2925	2925	2925	2925	0
590	20240109	100800	73834080	2925	2925	2925	2925	0
591	20240109	100700	73834080	2925	2925	2925	2925	387
592	20240109	100600	72702105	2925	2925	2925	2925	3
593	20240109	100500	72693330	2935	2935	2935	2935	0
594	20240109	100400	72693330	2935	2935	2935	2935	0
595	20240109	100300	72693330	2935	2935	2935	2935	0
596	20240109	100200	72693330	2935	2935	2935	2935	31
597	20240109	100100	72602345	2925	2925	2925	2925	250
598	20240109	100000	71871095	2935	2935	2935	2935	5
599	20240109	095900	71856420	2935	2935	2935	2935	0
600	20240109	095800	71856420	2935	2935	2935	2935	0
601	20240109	095700	71856420	2935	2925	2935	2925	151
602	20240109	095600	71414735	2925	2925	2925	2925	0
603	20240109	095500	71414735	2925	2925	2925	2925	0
604	20240109	095400	71414735	2925	2925	2925	2925	0
605	20240109	095300	71414735	2925	2925	2925	2925	0
606	20240109	095200	71414735	2925	2925	2925	2925	500
607	20240109	095100	69952235	2935	2935	2935	2935	0
608	20240109	095000	69952235	2935	2925	2935	2925	3018
609	20240109	094900	61124575	2925	2925	2925	2925	0
610	20240109	094800	61124575	2925	2925	2925	2925	528
611	20240109	094700	59580175	2930	2930	2930	2930	0
612	20240109	094600	59580175	2930	2930	2930	2930	336
613	20240109	094500	58595695	2930	2930	2930	2930	0
614	20240109	094400	58595695	2930	2930	2930	2930	0
615	20240109	094300	58595695	2930	2930	2930	2930	0
616	20240109	094200	58595695	2930	2930	2930	2930	437
617	20240109	094100	57315285	2930	2930	2930	2930	0
618	20240109	094000	57315285	2930	2930	2930	2930	739
619	20240109	093900	55150015	2930	2930	2930	2930	0
620	20240109	093800	55150015	2930	2930	2930	2930	0
621	20240109	093700	55150015	2930	2930	2930	2930	11
622	20240109	093600	55117785	2920	2920	2920	2920	200
623	20240109	093500	54533785	2920	2920	2920	2920	0
624	20240109	093400	54533785	2920	2920	2920	2920	1
625	20240109	093300	54530865	2930	2930	2930	2930	0
626	20240109	093200	54530865	2930	2930	2930	2930	1
627	20240109	093100	54527935	2930	2930	2930	2930	2500
628	20240109	093000	47202935	2935	2935	2935	2935	0
629	20240109	092900	47202935	2935	2935	2935	2935	2670
630	20240109	092800	39366485	2935	2935	2935	2935	2000
631	20240109	092700	33496485	2935	2930	2935	2930	3000
632	20240109	092600	24696485	2930	2930	2930	2930	2000
633	20240109	092500	18836485	2920	2920	2920	2920	0
634	20240109	092400	18836485	2920	2930	2930	2920	442
635	20240109	092300	17544115	2935	2935	2935	2935	1239
636	20240109	092200	13907650	2935	2935	2935	2935	557
637	20240109	092100	12272855	2935	2925	2935	2925	1997
638	20240109	092000	6423860	2925	2925	2925	2925	0
639	20240109	091900	6423860	2925	2925	2925	2925	0
640	20240109	091800	6423860	2925	2920	2925	2920	180
641	20240109	091700	5898180	2920	2915	2920	2915	57
642	20240109	091600	5732020	2905	2910	2910	2905	6
643	20240109	091500	5714585	2910	2905	2910	2905	377
644	20240109	091400	4619025	2905	2905	2910	2905	402
645	20240109	091300	3451210	2900	2900	2900	2900	0
646	20240109	091200	3451210	2900	2900	2900	2900	102
647	20240109	091100	3155410	2895	2895	2895	2895	8
648	20240109	091000	3132250	2890	2890	2890	2890	79
649	20240109	090900	2903940	2890	2890	2890	2890	0
650	20240109	090800	2903940	2890	2890	2890	2890	0
651	20240109	090700	2903940	2890	2890	2890	2890	0
652	20240109	090600	2903940	2890	2890	2890	2890	1
653	20240109	090500	2901050	2875	2875	2875	2875	0
654	20240109	090400	2901050	2875	2880	2880	2875	337
655	20240109	090300	1932170	2875	2875	2875	2875	150
656	20240109	090200	1500920	2875	2875	2875	2875	0
657	20240109	090100	1500920	2875	2890	2890	2875	474
658	20240109	090000	138020	2895	2875	2895	2875	48