KissMeData/128540/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202000	81529935	2830	2830	2830	2830	448
3	20240116	201900	81529935	2830	2830	2830	2830	0
4	20240116	201800	81529935	2830	2830	2830	2830	0
5	20240116	201700	81529935	2830	2830	2830	2830	0
6	20240116	201600	81529935	2830	2830	2830	2830	0
7	20240116	201500	81529935	2830	2830	2830	2830	0
8	20240116	201400	81529935	2830	2830	2830	2830	0
9	20240116	201300	81529935	2830	2830	2830	2830	0
10	20240116	201200	81529935	2830	2830	2830	2830	0
11	20240116	201100	81529935	2830	2830	2830	2830	0
12	20240116	201000	81529935	2830	2830	2830	2830	0
13	20240116	200900	81529935	2830	2830	2830	2830	0
14	20240116	200800	81529935	2830	2830	2830	2830	0
15	20240116	200700	81529935	2830	2830	2830	2830	0
16	20240116	200600	81529935	2830	2830	2830	2830	0
17	20240116	200500	81529935	2830	2830	2830	2830	0
18	20240116	200400	81529935	2830	2830	2830	2830	0
19	20240116	200300	81529935	2830	2830	2830	2830	0
20	20240116	200200	81529935	2830	2830	2830	2830	0
21	20240116	200100	81529935	2830	2830	2830	2830	0
22	20240116	200000	81529935	2830	2830	2830	2830	0
23	20240116	195900	81529935	2830	2830	2830	2830	0
24	20240116	195800	81529935	2830	2830	2830	2830	0
25	20240116	195700	81529935	2830	2830	2830	2830	0
26	20240116	195600	81529935	2830	2830	2830	2830	0
27	20240116	195500	81529935	2830	2830	2830	2830	0
28	20240116	195400	81529935	2830	2830	2830	2830	0
29	20240116	195300	81529935	2830	2830	2830	2830	0
30	20240116	195200	81529935	2830	2830	2830	2830	0
31	20240116	195100	81529935	2830	2830	2830	2830	0
32	20240116	195000	81529935	2830	2830	2830	2830	448
33	20240116	194900	81529935	2830	2830	2830	2830	0
34	20240116	194800	81529935	2830	2830	2830	2830	0
35	20240116	194700	81529935	2830	2830	2830	2830	0
36	20240116	194600	81529935	2830	2830	2830	2830	0
37	20240116	194500	81529935	2830	2830	2830	2830	0
38	20240116	194400	81529935	2830	2830	2830	2830	0
39	20240116	194300	81529935	2830	2830	2830	2830	0
40	20240116	194200	81529935	2830	2830	2830	2830	0
41	20240116	194100	81529935	2830	2830	2830	2830	0
42	20240116	194000	81529935	2830	2830	2830	2830	0
43	20240116	193900	81529935	2830	2830	2830	2830	0
44	20240116	193800	81529935	2830	2830	2830	2830	0
45	20240116	193700	81529935	2830	2830	2830	2830	0
46	20240116	193600	81529935	2830	2830	2830	2830	0
47	20240116	193500	81529935	2830	2830	2830	2830	0
48	20240116	193400	81529935	2830	2830	2830	2830	0
49	20240116	193300	81529935	2830	2830	2830	2830	0
50	20240116	193200	81529935	2830	2830	2830	2830	0
51	20240116	193100	81529935	2830	2830	2830	2830	0
52	20240116	193000	81529935	2830	2830	2830	2830	0
53	20240116	192900	81529935	2830	2830	2830	2830	0
54	20240116	192800	81529935	2830	2830	2830	2830	0
55	20240116	192700	81529935	2830	2830	2830	2830	0
56	20240116	192600	81529935	2830	2830	2830	2830	0
57	20240116	192500	81529935	2830	2830	2830	2830	0
58	20240116	192400	81529935	2830	2830	2830	2830	0
59	20240116	192300	81529935	2830	2830	2830	2830	0
60	20240116	192200	81529935	2830	2830	2830	2830	0
61	20240116	192100	81529935	2830	2830	2830	2830	0
62	20240116	192000	81529935	2830	2830	2830	2830	448
63	20240116	191900	81529935	2830	2830	2830	2830	0
64	20240116	191800	81529935	2830	2830	2830	2830	0
65	20240116	191700	81529935	2830	2830	2830	2830	0
66	20240116	191600	81529935	2830	2830	2830	2830	0
67	20240116	191500	81529935	2830	2830	2830	2830	0
68	20240116	191400	81529935	2830	2830	2830	2830	0
69	20240116	191300	81529935	2830	2830	2830	2830	0
70	20240116	191200	81529935	2830	2830	2830	2830	0
71	20240116	191100	81529935	2830	2830	2830	2830	0
72	20240116	191000	81529935	2830	2830	2830	2830	0
73	20240116	190900	81529935	2830	2830	2830	2830	0
74	20240116	190800	81529935	2830	2830	2830	2830	0
75	20240116	190700	81529935	2830	2830	2830	2830	0
76	20240116	190600	81529935	2830	2830	2830	2830	0
77	20240116	190500	81529935	2830	2830	2830	2830	0
78	20240116	190400	81529935	2830	2830	2830	2830	0
79	20240116	190300	81529935	2830	2830	2830	2830	0
80	20240116	190200	81529935	2830	2830	2830	2830	0
81	20240116	190100	81529935	2830	2830	2830	2830	0
82	20240116	190000	81529935	2830	2830	2830	2830	0
83	20240116	185900	81529935	2830	2830	2830	2830	0
84	20240116	185800	81529935	2830	2830	2830	2830	0
85	20240116	185700	81529935	2830	2830	2830	2830	0
86	20240116	185600	81529935	2830	2830	2830	2830	0
87	20240116	185500	81529935	2830	2830	2830	2830	0
88	20240116	185400	81529935	2830	2830	2830	2830	0
89	20240116	185300	81529935	2830	2830	2830	2830	0
90	20240116	185200	81529935	2830	2830	2830	2830	0
91	20240116	185100	81529935	2830	2830	2830	2830	0
92	20240116	185000	81529935	2830	2830	2830	2830	448
93	20240116	184900	81529935	2830	2830	2830	2830	0
94	20240116	184800	81529935	2830	2830	2830	2830	0
95	20240116	184700	81529935	2830	2830	2830	2830	0
96	20240116	184600	81529935	2830	2830	2830	2830	0
97	20240116	184500	81529935	2830	2830	2830	2830	0
98	20240116	184400	81529935	2830	2830	2830	2830	0
99	20240116	184300	81529935	2830	2830	2830	2830	0
100	20240116	184200	81529935	2830	2830	2830	2830	0
101	20240116	184100	81529935	2830	2830	2830	2830	0
102	20240116	184000	81529935	2830	2830	2830	2830	0
103	20240116	183900	81529935	2830	2830	2830	2830	0
104	20240116	183800	81529935	2830	2830	2830	2830	0
105	20240116	183700	81529935	2830	2830	2830	2830	0
106	20240116	183600	81529935	2830	2830	2830	2830	0
107	20240116	183500	81529935	2830	2830	2830	2830	0
108	20240116	183400	81529935	2830	2830	2830	2830	0
109	20240116	183300	81529935	2830	2830	2830	2830	0
110	20240116	183200	81529935	2830	2830	2830	2830	0
111	20240116	183100	81529935	2830	2830	2830	2830	0
112	20240116	183000	81529935	2830	2830	2830	2830	0
113	20240116	182900	81529935	2830	2830	2830	2830	0
114	20240116	182800	81529935	2830	2830	2830	2830	0
115	20240116	182700	81529935	2830	2830	2830	2830	0
116	20240116	182600	81529935	2830	2830	2830	2830	0
117	20240116	182500	81529935	2830	2830	2830	2830	0
118	20240116	182400	81529935	2830	2830	2830	2830	0
119	20240116	182300	81529935	2830	2830	2830	2830	0
120	20240116	182200	81529935	2830	2830	2830	2830	0
121	20240116	182100	81529935	2830	2830	2830	2830	0
122	20240116	182000	81529935	2830	2830	2830	2830	448
123	20240116	181900	81529935	2830	2830	2830	2830	0
124	20240116	181800	81529935	2830	2830	2830	2830	0
125	20240116	181700	81529935	2830	2830	2830	2830	0
126	20240116	181600	81529935	2830	2830	2830	2830	0
127	20240116	181500	81529935	2830	2830	2830	2830	0
128	20240116	181400	81529935	2830	2830	2830	2830	0
129	20240116	181300	81529935	2830	2830	2830	2830	0
130	20240116	181200	81529935	2830	2830	2830	2830	0
131	20240116	181100	81529935	2830	2830	2830	2830	0
132	20240116	181000	81529935	2830	2830	2830	2830	0
133	20240116	180900	81529935	2830	2830	2830	2830	0
134	20240116	180800	81529935	2830	2830	2830	2830	0
135	20240116	180700	81529935	2830	2830	2830	2830	0
136	20240116	180600	81529935	2830	2830	2830	2830	0
137	20240116	180500	81529935	2830	2830	2830	2830	0
138	20240116	180400	81529935	2830	2830	2830	2830	0
139	20240116	180300	81529935	2830	2830	2830	2830	0
140	20240116	180200	81529935	2830	2830	2830	2830	0
141	20240116	180100	81529935	2830	2830	2830	2830	0
142	20240116	180000	81529935	2830	2830	2830	2830	0
143	20240116	175900	81529935	2830	2830	2830	2830	0
144	20240116	175800	81529935	2830	2830	2830	2830	0
145	20240116	175700	81529935	2830	2830	2830	2830	0
146	20240116	175600	81529935	2830	2830	2830	2830	0
147	20240116	175500	81529935	2830	2830	2830	2830	0
148	20240116	175400	81529935	2830	2830	2830	2830	0
149	20240116	175300	81529935	2830	2830	2830	2830	0
150	20240116	175200	81529935	2830	2830	2830	2830	0
151	20240116	175100	81529935	2830	2830	2830	2830	0
152	20240116	175000	81529935	2830	2830	2830	2830	448
153	20240116	174900	81529935	2830	2830	2830	2830	0
154	20240116	174800	81529935	2830	2830	2830	2830	0
155	20240116	174700	81529935	2830	2830	2830	2830	0
156	20240116	174600	81529935	2830	2830	2830	2830	0
157	20240116	174500	81529935	2830	2830	2830	2830	0
158	20240116	174400	81529935	2830	2830	2830	2830	0
159	20240116	174300	81529935	2830	2830	2830	2830	0
160	20240116	174200	81529935	2830	2830	2830	2830	0
161	20240116	174100	81529935	2830	2830	2830	2830	0
162	20240116	174000	81529935	2830	2830	2830	2830	0
163	20240116	173900	81529935	2830	2830	2830	2830	0
164	20240116	173800	81529935	2830	2830	2830	2830	0
165	20240116	173700	81529935	2830	2830	2830	2830	0
166	20240116	173600	81529935	2830	2830	2830	2830	0
167	20240116	173500	81529935	2830	2830	2830	2830	0
168	20240116	173400	81529935	2830	2830	2830	2830	0
169	20240116	173300	81529935	2830	2830	2830	2830	0
170	20240116	173200	81529935	2830	2830	2830	2830	0
171	20240116	173100	81529935	2830	2830	2830	2830	0
172	20240116	173000	81529935	2830	2830	2830	2830	0
173	20240116	172900	81529935	2830	2830	2830	2830	0
174	20240116	172800	81529935	2830	2830	2830	2830	0
175	20240116	172700	81529935	2830	2830	2830	2830	0
176	20240116	172600	81529935	2830	2830	2830	2830	0
177	20240116	172500	81529935	2830	2830	2830	2830	0
178	20240116	172400	81529935	2830	2830	2830	2830	0
179	20240116	172300	81529935	2830	2830	2830	2830	0
180	20240116	172200	81529935	2830	2830	2830	2830	0
181	20240116	172100	81529935	2830	2830	2830	2830	0
182	20240116	172000	81529935	2830	2830	2830	2830	448
183	20240116	171900	81529935	2830	2830	2830	2830	0
184	20240116	171800	81529935	2830	2830	2830	2830	0
185	20240116	171700	81529935	2830	2830	2830	2830	0
186	20240116	171600	81529935	2830	2830	2830	2830	0
187	20240116	171500	81529935	2830	2830	2830	2830	0
188	20240116	171400	81529935	2830	2830	2830	2830	0
189	20240116	171300	81529935	2830	2830	2830	2830	0
190	20240116	171200	81529935	2830	2830	2830	2830	0
191	20240116	171100	81529935	2830	2830	2830	2830	0
192	20240116	171000	81529935	2830	2830	2830	2830	0
193	20240116	170900	81529935	2830	2830	2830	2830	0
194	20240116	170800	81529935	2830	2830	2830	2830	0
195	20240116	170700	81529935	2830	2830	2830	2830	0
196	20240116	170600	81529935	2830	2830	2830	2830	0
197	20240116	170500	81529935	2830	2830	2830	2830	0
198	20240116	170400	81529935	2830	2830	2830	2830	0
199	20240116	170300	81529935	2830	2830	2830	2830	0
200	20240116	170200	81529935	2830	2830	2830	2830	0
201	20240116	170100	81529935	2830	2830	2830	2830	0
202	20240116	170000	81529935	2830	2830	2830	2830	0
203	20240116	165900	81529935	2830	2830	2830	2830	0
204	20240116	165800	81529935	2830	2830	2830	2830	0
205	20240116	165700	81529935	2830	2830	2830	2830	0
206	20240116	165600	81529935	2830	2830	2830	2830	0
207	20240116	165500	81529935	2830	2830	2830	2830	0
208	20240116	165400	81529935	2830	2830	2830	2830	0
209	20240116	165300	81529935	2830	2830	2830	2830	0
210	20240116	165200	81529935	2830	2830	2830	2830	0
211	20240116	165100	81529935	2830	2830	2830	2830	0
212	20240116	165000	81529935	2830	2830	2830	2830	448
213	20240116	164900	81529935	2830	2830	2830	2830	0
214	20240116	164800	81529935	2830	2830	2830	2830	0
215	20240116	164700	81529935	2830	2830	2830	2830	0
216	20240116	164600	81529935	2830	2830	2830	2830	0
217	20240116	164500	81529935	2830	2830	2830	2830	0
218	20240116	164400	81529935	2830	2830	2830	2830	0
219	20240116	164300	81529935	2830	2830	2830	2830	0
220	20240116	164200	81529935	2830	2830	2830	2830	0
221	20240116	164100	81529935	2830	2830	2830	2830	0
222	20240116	164000	81529935	2830	2830	2830	2830	0
223	20240116	163900	81529935	2830	2830	2830	2830	0
224	20240116	163800	81529935	2830	2830	2830	2830	0
225	20240116	163700	81529935	2830	2830	2830	2830	0
226	20240116	163600	81529935	2830	2830	2830	2830	0
227	20240116	163500	81529935	2830	2830	2830	2830	0
228	20240116	163400	81529935	2830	2830	2830	2830	0
229	20240116	163300	81529935	2830	2830	2830	2830	0
230	20240116	163200	81529935	2830	2830	2830	2830	0
231	20240116	163100	81529935	2830	2830	2830	2830	0
232	20240116	163000	81529935	2830	2830	2830	2830	0
233	20240116	162900	81529935	2830	2830	2830	2830	0
234	20240116	162800	81529935	2830	2830	2830	2830	0
235	20240116	162700	81529935	2830	2830	2830	2830	0
236	20240116	162600	81529935	2830	2830	2830	2830	0
237	20240116	162500	81529935	2830	2830	2830	2830	0
238	20240116	162400	81529935	2830	2830	2830	2830	0
239	20240116	162300	81529935	2830	2830	2830	2830	0
240	20240116	162200	81529935	2830	2830	2830	2830	0
241	20240116	162100	81529935	2830	2830	2830	2830	0
242	20240116	162000	81529935	2830	2830	2830	2830	448
243	20240116	161900	81529935	2830	2830	2830	2830	0
244	20240116	161800	81529935	2830	2830	2830	2830	0
245	20240116	161700	81529935	2830	2830	2830	2830	0
246	20240116	161600	81529935	2830	2830	2830	2830	0
247	20240116	161500	81529935	2830	2830	2830	2830	0
248	20240116	161400	81529935	2830	2830	2830	2830	0
249	20240116	161300	81529935	2830	2830	2830	2830	0
250	20240116	161200	81529935	2830	2830	2830	2830	0
251	20240116	161100	81529935	2830	2830	2830	2830	0
252	20240116	161000	81529935	2830	2830	2830	2830	0
253	20240116	160900	81529935	2830	2830	2830	2830	0
254	20240116	160800	81529935	2830	2830	2830	2830	0
255	20240116	160700	81529935	2830	2830	2830	2830	0
256	20240116	160600	81529935	2830	2830	2830	2830	0
257	20240116	160500	81529935	2830	2830	2830	2830	0
258	20240116	160400	81529935	2830	2830	2830	2830	0
259	20240116	160300	81529935	2830	2830	2830	2830	0
260	20240116	160200	81529935	2830	2830	2830	2830	0
261	20240116	160100	81529935	2830	2830	2830	2830	0
262	20240116	160000	81529935	2830	2830	2830	2830	0
263	20240116	155900	81529935	2830	2830	2830	2830	0
264	20240116	155800	81529935	2830	2830	2830	2830	0
265	20240116	155700	81529935	2830	2830	2830	2830	0
266	20240116	155600	81529935	2830	2830	2830	2830	0
267	20240116	155500	81529935	2830	2830	2830	2830	0
268	20240116	155400	81529935	2830	2830	2830	2830	0
269	20240116	155300	81529935	2830	2830	2830	2830	0
270	20240116	155200	81529935	2830	2830	2830	2830	0
271	20240116	155100	81529935	2830	2830	2830	2830	0
272	20240116	155000	81529935	2830	2830	2830	2830	448
273	20240116	154900	81529935	2830	2830	2830	2830	0
274	20240116	154800	81529935	2830	2830	2830	2830	0
275	20240116	154700	81529935	2830	2830	2830	2830	0
276	20240116	154600	81529935	2830	2830	2830	2830	0
277	20240116	154500	81529935	2830	2830	2830	2830	0
278	20240116	154400	81529935	2830	2830	2830	2830	0
279	20240116	154300	81529935	2830	2830	2830	2830	0
280	20240116	154200	81529935	2830	2830	2830	2830	0
281	20240116	154100	81529935	2830	2830	2830	2830	0
282	20240116	154000	81529935	2830	2830	2830	2830	0
283	20240116	153900	81529935	2830	2830	2830	2830	0
284	20240116	153800	81529935	2830	2830	2830	2830	0
285	20240116	153700	81529935	2830	2830	2830	2830	0
286	20240116	153600	81529935	2830	2830	2830	2830	0
287	20240116	153500	81529935	2830	2830	2830	2830	0
288	20240116	153400	81529935	2830	2830	2830	2830	0
289	20240116	153300	81529935	2830	2830	2830	2830	0
290	20240116	153200	81529935	2830	2830	2830	2830	0
291	20240116	153100	81529935	2830	2830	2830	2830	0
292	20240116	153000	81529935	2830	2830	2830	2830	448
293	20240116	152900	80262095	2810	2810	2810	2810	0
294	20240116	152800	80262095	2810	2810	2810	2810	0
295	20240116	152700	80262095	2810	2810	2810	2810	0
296	20240116	152600	80262095	2810	2810	2810	2810	0
297	20240116	152500	80262095	2810	2810	2810	2810	0
298	20240116	152400	80262095	2810	2810	2810	2810	0
299	20240116	152300	80262095	2810	2810	2810	2810	0
300	20240116	152200	80262095	2810	2810	2810	2810	0
301	20240116	152100	80262095	2810	2810	2810	2810	0
302	20240116	152000	80262095	2810	2810	2810	2810	0
303	20240116	151900	80262095	2810	2825	2825	2810	160
304	20240116	151800	79810895	2825	2825	2825	2825	100
305	20240116	151700	79528395	2825	2825	2825	2825	0
306	20240116	151600	79528395	2825	2820	2825	2820	2
307	20240116	151500	79522750	2810	2810	2810	2810	10
308	20240116	151400	79494650	2810	2815	2815	2810	945
309	20240116	151300	76838320	2815	2815	2825	2815	767
310	20240116	151200	74678655	2810	2815	2815	2810	6
311	20240116	151100	74661785	2810	2810	2810	2810	0
312	20240116	151000	74661785	2810	2810	2810	2810	11
313	20240116	150900	74630875	2810	2810	2810	2810	0
314	20240116	150800	74630875	2810	2810	2810	2810	4
315	20240116	150700	74619635	2815	2815	2815	2815	20
316	20240116	150600	74563335	2815	2815	2815	2815	1
317	20240116	150500	74560520	2810	2810	2810	2810	0
318	20240116	150400	74560520	2810	2810	2810	2810	0
319	20240116	150300	74560520	2810	2810	2810	2810	0
320	20240116	150200	74560520	2810	2810	2810	2810	160
321	20240116	150100	74110920	2810	2810	2810	2810	100
322	20240116	150000	73829920	2810	2810	2810	2810	0
323	20240116	145900	73829920	2810	2820	2820	2810	1717
324	20240116	145800	68995335	2825	2825	2825	2820	25
325	20240116	145700	68924770	2820	2820	2820	2820	0
326	20240116	145600	68924770	2820	2820	2820	2820	50
327	20240116	145500	68783770	2825	2825	2825	2825	0
328	20240116	145400	68783770	2825	2825	2825	2825	0
329	20240116	145300	68783770	2825	2825	2825	2825	0
330	20240116	145200	68783770	2825	2825	2825	2825	2
331	20240116	145100	68778120	2825	2825	2825	2825	10
332	20240116	145000	68749870	2820	2820	2820	2820	0
333	20240116	144900	68749870	2820	2825	2825	2820	10
334	20240116	144800	68721645	2825	2825	2825	2825	0
335	20240116	144700	68721645	2825	2825	2825	2825	100
336	20240116	144600	68439145	2825	2825	2825	2825	0
337	20240116	144500	68439145	2825	2825	2825	2825	0
338	20240116	144400	68439145	2825	2825	2825	2825	0
339	20240116	144300	68439145	2825	2825	2825	2825	0
340	20240116	144200	68439145	2825	2825	2825	2825	0
341	20240116	144100	68439145	2825	2825	2825	2825	2
342	20240116	144000	68433495	2820	2820	2820	2820	0
343	20240116	143900	68433495	2820	2830	2830	2820	23
344	20240116	143800	68368525	2825	2825	2825	2825	0
345	20240116	143700	68368525	2825	2825	2825	2825	0
346	20240116	143600	68368525	2825	2825	2825	2825	0
347	20240116	143500	68368525	2825	2825	2825	2825	0
348	20240116	143400	68368525	2825	2825	2825	2825	0
349	20240116	143300	68368525	2825	2825	2825	2825	37
350	20240116	143200	68264000	2830	2830	2830	2830	0
351	20240116	143100	68264000	2830	2830	2830	2830	1
352	20240116	143000	68261170	2820	2825	2825	2820	318
353	20240116	142900	67363270	2830	2830	2830	2830	0
354	20240116	142800	67363270	2830	2830	2830	2830	63
355	20240116	142700	67184980	2835	2835	2835	2835	2
356	20240116	142600	67179310	2835	2835	2835	2835	0
357	20240116	142500	67179310	2835	2835	2835	2835	0
358	20240116	142400	67179310	2835	2835	2835	2835	0
359	20240116	142300	67179310	2835	2835	2835	2835	0
360	20240116	142200	67179310	2835	2835	2835	2835	0
361	20240116	142100	67179310	2835	2835	2835	2835	0
362	20240116	142000	67179310	2835	2835	2835	2835	0
363	20240116	141900	67179310	2835	2835	2835	2835	30
364	20240116	141800	67094260	2835	2835	2835	2835	35
365	20240116	141700	66995035	2835	2835	2835	2835	0
366	20240116	141600	66995035	2835	2835	2835	2835	0
367	20240116	141500	66995035	2835	2835	2835	2835	0
368	20240116	141400	66995035	2835	2835	2835	2835	0
369	20240116	141300	66995035	2835	2835	2835	2835	0
370	20240116	141200	66995035	2835	2835	2835	2835	0
371	20240116	141100	66995035	2835	2835	2835	2835	53
372	20240116	141000	66844780	2835	2835	2835	2835	2
373	20240116	140900	66839110	2835	2835	2835	2835	0
374	20240116	140800	66839110	2835	2835	2835	2835	0
375	20240116	140700	66839110	2835	2835	2835	2835	6
376	20240116	140600	66822100	2835	2835	2835	2835	0
377	20240116	140500	66822100	2835	2835	2835	2830	1158
378	20240116	140400	63544360	2835	2835	2835	2835	0
379	20240116	140300	63544360	2835	2835	2835	2835	0
380	20240116	140200	63544360	2835	2835	2835	2835	0
381	20240116	140100	63544360	2835	2835	2835	2835	26
382	20240116	140000	63470650	2835	2835	2835	2835	0
383	20240116	135900	63470650	2835	2835	2835	2835	0
384	20240116	135800	63470650	2835	2835	2835	2835	0
385	20240116	135700	63470650	2835	2835	2835	2835	0
386	20240116	135600	63470650	2835	2835	2835	2835	0
387	20240116	135500	63470650	2835	2835	2835	2835	26
388	20240116	135400	63396940	2850	2850	2850	2850	0
389	20240116	135300	63396940	2850	2850	2850	2850	0
390	20240116	135200	63396940	2850	2850	2850	2850	0
391	20240116	135100	63396940	2850	2850	2850	2850	0
392	20240116	135000	63396940	2850	2850	2850	2850	0
393	20240116	134900	63396940	2850	2850	2850	2850	0
394	20240116	134800	63396940	2850	2850	2850	2850	0
395	20240116	134700	63396940	2850	2850	2850	2850	0
396	20240116	134600	63396940	2850	2850	2850	2850	2
397	20240116	134500	63391240	2830	2830	2830	2830	0
398	20240116	134400	63391240	2830	2830	2830	2830	0
399	20240116	134300	63391240	2830	2830	2830	2830	0
400	20240116	134200	63391240	2830	2830	2830	2830	0
401	20240116	134100	63391240	2830	2830	2830	2830	0
402	20240116	134000	63391240	2830	2845	2845	2830	469
403	20240116	133900	62060980	2850	2850	2850	2850	0
404	20240116	133800	62060980	2850	2850	2850	2850	0
405	20240116	133700	62060980	2850	2850	2850	2850	0
406	20240116	133600	62060980	2850	2850	2850	2850	0
407	20240116	133500	62060980	2850	2850	2850	2850	2
408	20240116	133400	62055280	2850	2850	2850	2850	0
409	20240116	133300	62055280	2850	2850	2850	2850	0
410	20240116	133200	62055280	2850	2850	2850	2850	0
411	20240116	133100	62055280	2850	2850	2850	2850	0
412	20240116	133000	62055280	2850	2850	2850	2850	0
413	20240116	132900	62055280	2850	2850	2850	2850	1
414	20240116	132800	62052430	2850	2850	2850	2850	0
415	20240116	132700	62052430	2850	2850	2850	2850	0
416	20240116	132600	62052430	2850	2850	2850	2850	0
417	20240116	132500	62052430	2850	2850	2850	2850	1
418	20240116	132400	62049580	2845	2845	2845	2845	40
419	20240116	132300	61935780	2850	2850	2850	2850	0
420	20240116	132200	61935780	2850	2850	2850	2850	0
421	20240116	132100	61935780	2850	2850	2850	2850	1
422	20240116	132000	61932930	2850	2850	2850	2850	0
423	20240116	131900	61932930	2850	2850	2850	2850	0
424	20240116	131800	61932930	2850	2850	2850	2850	0
425	20240116	131700	61932930	2850	2850	2850	2850	5
426	20240116	131600	61918680	2850	2850	2850	2850	6
427	20240116	131500	61901580	2850	2850	2850	2850	2
428	20240116	131400	61895880	2850	2850	2850	2850	0
429	20240116	131300	61895880	2850	2850	2850	2850	0
430	20240116	131200	61895880	2850	2850	2850	2850	0
431	20240116	131100	61895880	2850	2850	2850	2850	0
432	20240116	131000	61895880	2850	2850	2850	2850	0
433	20240116	130900	61895880	2850	2850	2850	2850	0
434	20240116	130800	61895880	2850	2850	2850	2850	27
435	20240116	130700	61818930	2850	2850	2850	2850	0
436	20240116	130600	61818930	2850	2850	2850	2850	0
437	20240116	130500	61818930	2850	2850	2850	2850	0
438	20240116	130400	61818930	2850	2850	2850	2850	6
439	20240116	130300	61801830	2840	2840	2840	2840	0
440	20240116	130200	61801830	2840	2840	2840	2840	0
441	20240116	130100	61801830	2840	2840	2840	2840	0
442	20240116	130000	61801830	2840	2840	2840	2840	0
443	20240116	125900	61801830	2840	2840	2840	2840	0
444	20240116	125800	61801830	2840	2840	2840	2840	281
445	20240116	125700	61003790	2845	2845	2845	2845	1
446	20240116	125600	61000945	2845	2845	2845	2845	0
447	20240116	125500	61000945	2845	2845	2845	2845	0
448	20240116	125400	61000945	2845	2845	2845	2845	18
449	20240116	125300	60949735	2850	2850	2850	2850	0
450	20240116	125200	60949735	2850	2850	2850	2850	18
451	20240116	125100	60898435	2850	2850	2850	2850	2
452	20240116	125000	60892735	2850	2850	2850	2850	1
453	20240116	124900	60889885	2845	2845	2845	2845	37
454	20240116	124800	60784620	2845	2845	2845	2845	0
455	20240116	124700	60784620	2845	2845	2845	2845	0
456	20240116	124600	60784620	2845	2845	2845	2845	0
457	20240116	124500	60784620	2845	2845	2845	2845	0
458	20240116	124400	60784620	2845	2845	2845	2845	0
459	20240116	124300	60784620	2845	2845	2845	2845	0
460	20240116	124200	60784620	2845	2845	2845	2845	3
461	20240116	124100	60776085	2840	2840	2840	2840	0
462	20240116	124000	60776085	2840	2840	2840	2840	10
463	20240116	123900	60747685	2850	2850	2850	2850	0
464	20240116	123800	60747685	2850	2850	2850	2850	0
465	20240116	123700	60747685	2850	2850	2850	2850	0
466	20240116	123600	60747685	2850	2850	2850	2850	0
467	20240116	123500	60747685	2850	2850	2850	2850	0
468	20240116	123400	60747685	2850	2850	2850	2850	2
469	20240116	123300	60741985	2835	2835	2835	2835	0
470	20240116	123200	60741985	2835	2835	2835	2835	120
471	20240116	123100	60401785	2860	2860	2860	2860	0
472	20240116	123000	60401785	2860	2860	2860	2860	3258
473	20240116	122900	51083905	2865	2860	2865	2860	108
474	20240116	122800	50774975	2860	2855	2860	2855	672
475	20240116	122700	48855180	2855	2855	2855	2855	2
476	20240116	122600	48849470	2850	2850	2850	2850	0
477	20240116	122500	48849470	2850	2850	2850	2850	0
478	20240116	122400	48849470	2850	2850	2850	2850	0
479	20240116	122300	48849470	2850	2850	2850	2850	1
480	20240116	122200	48846620	2855	2855	2855	2855	1
481	20240116	122100	48843765	2845	2845	2845	2845	0
482	20240116	122000	48843765	2845	2850	2850	2845	976
483	20240116	121900	46066870	2845	2845	2845	2845	94
484	20240116	121800	45799440	2845	2845	2845	2845	0
485	20240116	121700	45799440	2845	2845	2845	2845	20
486	20240116	121600	45742540	2845	2845	2845	2845	0
487	20240116	121500	45742540	2845	2845	2845	2845	0
488	20240116	121400	45742540	2845	2845	2845	2845	100
489	20240116	121300	45458040	2845	2845	2845	2845	100
490	20240116	121200	45173540	2845	2845	2845	2845	1
491	20240116	121100	45170695	2835	2835	2835	2835	0
492	20240116	121000	45170695	2835	2835	2835	2835	0
493	20240116	120900	45170695	2835	2835	2835	2835	1
494	20240116	120800	45167860	2825	2825	2825	2825	0
495	20240116	120700	45167860	2825	2825	2825	2825	0
496	20240116	120600	45167860	2825	2825	2825	2825	0
497	20240116	120500	45167860	2825	2825	2825	2825	100
498	20240116	120400	44885360	2840	2840	2840	2840	1
499	20240116	120300	44882520	2840	2840	2840	2840	0
500	20240116	120200	44882520	2840	2840	2840	2840	0
501	20240116	120100	44882520	2840	2840	2840	2840	0
502	20240116	120000	44882520	2840	2840	2840	2840	1
503	20240116	115900	44879680	2840	2840	2840	2840	0
504	20240116	115800	44879680	2840	2840	2840	2840	1
505	20240116	115700	44876840	2835	2835	2835	2835	0
506	20240116	115600	44876840	2835	2835	2835	2835	0
507	20240116	115500	44876840	2835	2835	2835	2835	0
508	20240116	115400	44876840	2835	2835	2835	2835	0
509	20240116	115300	44876840	2835	2835	2835	2835	0
510	20240116	115200	44876840	2835	2835	2835	2835	0
511	20240116	115100	44876840	2835	2835	2835	2835	0
512	20240116	115000	44876840	2835	2835	2835	2835	0
513	20240116	114900	44876840	2835	2835	2835	2835	0
514	20240116	114800	44876840	2835	2835	2835	2835	0
515	20240116	114700	44876840	2835	2835	2835	2835	0
516	20240116	114600	44876840	2835	2835	2835	2835	65
517	20240116	114500	44692565	2835	2835	2835	2835	0
518	20240116	114400	44692565	2835	2835	2835	2835	0
519	20240116	114300	44692565	2835	2835	2835	2835	0
520	20240116	114200	44692565	2835	2835	2835	2835	311
521	20240116	114100	43810880	2835	2835	2835	2835	35
522	20240116	114000	43711655	2835	2835	2835	2835	0
523	20240116	113900	43711655	2835	2835	2835	2835	5
524	20240116	113800	43697480	2825	2825	2825	2825	0
525	20240116	113700	43697480	2825	2825	2825	2825	0
526	20240116	113600	43697480	2825	2825	2825	2825	0
527	20240116	113500	43697480	2825	2825	2825	2825	0
528	20240116	113400	43697480	2825	2825	2825	2825	0
529	20240116	113300	43697480	2825	2825	2825	2825	0
530	20240116	113200	43697480	2825	2825	2825	2825	0
531	20240116	113100	43697480	2825	2825	2825	2825	61
532	20240116	113000	43525155	2820	2820	2820	2820	4
533	20240116	112900	43513875	2820	2820	2820	2820	0
534	20240116	112800	43513875	2820	2820	2820	2820	0
535	20240116	112700	43513875	2820	2820	2820	2820	265
536	20240116	112600	42766575	2825	2825	2825	2825	0
537	20240116	112500	42766575	2825	2825	2825	2825	0
538	20240116	112400	42766575	2825	2825	2825	2825	0
539	20240116	112300	42766575	2825	2825	2825	2825	0
540	20240116	112200	42766575	2825	2825	2825	2825	61
541	20240116	112100	42594250	2825	2825	2825	2825	30
542	20240116	112000	42509500	2825	2825	2825	2825	300
543	20240116	111900	41662000	2825	2825	2825	2825	0
544	20240116	111800	41662000	2825	2825	2825	2825	0
545	20240116	111700	41662000	2825	2825	2825	2825	0
546	20240116	111600	41662000	2825	2825	2825	2825	0
547	20240116	111500	41662000	2825	2825	2825	2825	0
548	20240116	111400	41662000	2825	2825	2825	2825	0
549	20240116	111300	41662000	2825	2825	2825	2825	0
550	20240116	111200	41662000	2825	2825	2825	2825	0
551	20240116	111100	41662000	2825	2825	2825	2825	0
552	20240116	111000	41662000	2825	2825	2825	2825	0
553	20240116	110900	41662000	2825	2825	2825	2825	0
554	20240116	110800	41662000	2825	2825	2825	2825	0
555	20240116	110700	41662000	2825	2825	2825	2825	0
556	20240116	110600	41662000	2825	2825	2825	2825	0
557	20240116	110500	41662000	2825	2825	2825	2825	0
558	20240116	110400	41662000	2825	2825	2825	2825	0
559	20240116	110300	41662000	2825	2825	2825	2825	0
560	20240116	110200	41662000	2825	2825	2825	2825	26
561	20240116	110100	41588550	2825	2825	2825	2825	302
562	20240116	110000	40735400	2825	2825	2825	2825	0
563	20240116	105900	40735400	2825	2825	2825	2825	0
564	20240116	105800	40735400	2825	2825	2825	2825	1
565	20240116	105700	40732575	2820	2820	2820	2820	584
566	20240116	105600	39085695	2820	2820	2820	2820	0
567	20240116	105500	39085695	2820	2820	2820	2820	0
568	20240116	105400	39085695	2820	2820	2820	2820	0
569	20240116	105300	39085695	2820	2820	2820	2820	20
570	20240116	105200	39029295	2820	2820	2820	2820	0
571	20240116	105100	39029295	2820	2820	2820	2820	0
572	20240116	105000	39029295	2820	2820	2820	2820	0
573	20240116	104900	39029295	2820	2820	2820	2820	0
574	20240116	104800	39029295	2820	2820	2820	2820	0
575	20240116	104700	39029295	2820	2820	2820	2820	1
576	20240116	104600	39026475	2820	2820	2820	2820	0
577	20240116	104500	39026475	2820	2820	2820	2820	0
578	20240116	104400	39026475	2820	2820	2820	2820	0
579	20240116	104300	39026475	2820	2820	2820	2820	0
580	20240116	104200	39026475	2820	2820	2820	2820	0
581	20240116	104100	39026475	2820	2820	2820	2820	0
582	20240116	104000	39026475	2820	2820	2820	2820	52
583	20240116	103900	38879835	2820	2820	2820	2820	0
584	20240116	103800	38879835	2820	2820	2820	2820	0
585	20240116	103700	38879835	2820	2820	2820	2820	0
586	20240116	103600	38879835	2820	2820	2820	2820	0
587	20240116	103500	38879835	2820	2820	2820	2820	2
588	20240116	103400	38874195	2800	2815	2815	2800	1930
589	20240116	103300	33465850	2815	2815	2815	2815	0
590	20240116	103200	33465850	2815	2815	2815	2815	0
591	20240116	103100	33465850	2815	2815	2815	2815	0
592	20240116	103000	33465850	2815	2815	2815	2815	0
593	20240116	102900	33465850	2815	2815	2815	2815	0
594	20240116	102800	33465850	2815	2815	2815	2815	1
595	20240116	102700	33463035	2805	2805	2805	2805	1
596	20240116	102600	33460230	2805	2805	2805	2805	0
597	20240116	102500	33460230	2805	2805	2805	2805	748
598	20240116	102400	31362090	2805	2805	2805	2805	252
599	20240116	102300	30655230	2810	2810	2810	2810	50
600	20240116	102200	30514730	2810	2810	2810	2810	1
601	20240116	102100	30511920	2815	2815	2815	2815	0
602	20240116	102000	30511920	2815	2815	2815	2815	0
603	20240116	101900	30511920	2815	2815	2815	2800	267
604	20240116	101800	29764275	2800	2800	2800	2800	0
605	20240116	101700	29764275	2800	2820	2820	2800	5056
606	20240116	101600	15579875	2825	2825	2825	2825	501
607	20240116	101500	14164550	2825	2825	2825	2825	0
608	20240116	101400	14164550	2825	2825	2825	2825	1
609	20240116	101300	14161725	2825	2825	2825	2825	0
610	20240116	101200	14161725	2825	2825	2825	2825	4
611	20240116	101100	14150425	2820	2820	2820	2820	0
612	20240116	101000	14150425	2820	2825	2825	2820	5
613	20240116	100900	14136310	2825	2825	2825	2825	1
614	20240116	100800	14133485	2825	2825	2825	2825	0
615	20240116	100700	14133485	2825	2820	2825	2820	335
616	20240116	100600	13188775	2825	2825	2825	2825	7
617	20240116	100500	13169000	2825	2825	2825	2825	10
618	20240116	100400	13140750	2825	2825	2825	2825	105
619	20240116	100300	12844125	2830	2825	2830	2825	15
620	20240116	100200	12801745	2825	2825	2825	2825	26
621	20240116	100100	12728295	2825	2830	2830	2825	367
622	20240116	100000	11691095	2830	2835	2835	2830	854
623	20240116	095900	9274000	2835	2835	2835	2835	1
624	20240116	095800	9271165	2835	2840	2840	2835	244
625	20240116	095700	8579420	2840	2840	2840	2840	0
626	20240116	095600	8579420	2840	2845	2845	2840	273
627	20240116	095500	7804070	2845	2845	2845	2845	0
628	20240116	095400	7804070	2845	2845	2845	2845	3
629	20240116	095300	7795535	2855	2860	2860	2845	8
630	20240116	095200	7772700	2860	2860	2860	2845	446
631	20240116	095100	6503770	2850	2850	2850	2850	0
632	20240116	095000	6503770	2850	2850	2850	2850	0
633	20240116	094900	6503770	2850	2850	2850	2850	0
634	20240116	094800	6503770	2850	2850	2850	2850	15
635	20240116	094700	6461020	2860	2860	2860	2860	0
636	20240116	094600	6461020	2860	2860	2860	2860	0
637	20240116	094500	6461020	2860	2860	2860	2860	0
638	20240116	094400	6461020	2860	2860	2860	2860	0
639	20240116	094300	6461020	2860	2860	2860	2860	0
640	20240116	094200	6461020	2860	2860	2860	2860	0
641	20240116	094100	6461020	2860	2860	2860	2860	0
642	20240116	094000	6461020	2860	2860	2860	2860	20
643	20240116	093900	6403820	2860	2860	2860	2860	2
644	20240116	093800	6398100	2860	2860	2860	2860	6
645	20240116	093700	6380940	2860	2860	2860	2860	10
646	20240116	093600	6352340	2860	2860	2860	2860	0
647	20240116	093500	6352340	2860	2865	2865	2860	53
648	20240116	093400	6200740	2865	2865	2865	2865	61
649	20240116	093300	6025975	2865	2865	2865	2865	20
650	20240116	093200	5968675	2880	2880	2880	2880	0
651	20240116	093100	5968675	2880	2880	2880	2880	0
652	20240116	093000	5968675	2880	2880	2880	2880	0
653	20240116	092900	5968675	2880	2880	2880	2880	3
654	20240116	092800	5960035	2870	2870	2870	2870	44
655	20240116	092700	5833755	2880	2880	2880	2870	14
656	20240116	092600	5793535	2865	2865	2865	2865	50
657	20240116	092500	5650285	2865	2865	2865	2865	0
658	20240116	092400	5650285	2865	2880	2880	2865	30
659	20240116	092300	5564185	2880	2880	2880	2880	0
660	20240116	092200	5564185	2880	2880	2880	2880	15
661	20240116	092100	5520985	2880	2880	2880	2880	16
662	20240116	092000	5474905	2880	2880	2880	2880	12
663	20240116	091900	5440345	2880	2880	2880	2880	4
664	20240116	091800	5428825	2880	2880	2880	2880	5
665	20240116	091700	5414425	2880	2880	2880	2880	0
666	20240116	091600	5414425	2880	2860	2880	2860	92
667	20240116	091500	5151265	2860	2860	2860	2860	0
668	20240116	091400	5151265	2860	2860	2860	2860	0
669	20240116	091300	5151265	2860	2860	2860	2860	0
670	20240116	091200	5151265	2860	2860	2860	2860	759
671	20240116	091100	2980525	2860	2860	2860	2860	0
672	20240116	091000	2980525	2860	2860	2860	2860	0
673	20240116	090900	2980525	2860	2860	2860	2860	0
674	20240116	090800	2980525	2860	2860	2860	2860	10
675	20240116	090700	2951925	2845	2845	2845	2845	364
676	20240116	090600	1916345	2845	2845	2845	2845	0
677	20240116	090500	1916345	2845	2845	2845	2845	0
678	20240116	090400	1916345	2845	2845	2845	2845	0
679	20240116	090300	1916345	2845	2845	2845	2845	101
680	20240116	090200	1629000	2845	2845	2845	2845	225
681	20240116	090100	988875	2845	2845	2845	2845	0
682	20240116	090000	988875	2845	2850	2850	2845	347