KissMeData/263020/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205700	92723700	2930	2930	2930	2930	975
3	20240115	205600	92723700	2930	2930	2930	2930	0
4	20240115	205500	92723700	2930	2930	2930	2930	0
5	20240115	205400	92723700	2930	2930	2930	2930	0
6	20240115	205300	92723700	2930	2930	2930	2930	0
7	20240115	205200	92723700	2930	2930	2930	2930	0
8	20240115	205100	92723700	2930	2930	2930	2930	0
9	20240115	205000	92723700	2930	2930	2930	2930	0
10	20240115	204900	92723700	2930	2930	2930	2930	0
11	20240115	204800	92723700	2930	2930	2930	2930	0
12	20240115	204700	92723700	2930	2930	2930	2930	0
13	20240115	204600	92723700	2930	2930	2930	2930	0
14	20240115	204500	92723700	2930	2930	2930	2930	0
15	20240115	204400	92723700	2930	2930	2930	2930	0
16	20240115	204300	92723700	2930	2930	2930	2930	0
17	20240115	204200	92723700	2930	2930	2930	2930	0
18	20240115	204100	92723700	2930	2930	2930	2930	0
19	20240115	204000	92723700	2930	2930	2930	2930	0
20	20240115	203900	92723700	2930	2930	2930	2930	0
21	20240115	203800	92723700	2930	2930	2930	2930	0
22	20240115	203700	92723700	2930	2930	2930	2930	0
23	20240115	203600	92723700	2930	2930	2930	2930	0
24	20240115	203500	92723700	2930	2930	2930	2930	0
25	20240115	203400	92723700	2930	2930	2930	2930	0
26	20240115	203300	92723700	2930	2930	2930	2930	0
27	20240115	203200	92723700	2930	2930	2930	2930	0
28	20240115	203100	92723700	2930	2930	2930	2930	0
29	20240115	203000	92723700	2930	2930	2930	2930	0
30	20240115	202900	92723700	2930	2930	2930	2930	0
31	20240115	202800	92723700	2930	2930	2930	2930	0
32	20240115	202700	92723700	2930	2930	2930	2930	975
33	20240115	202600	92723700	2930	2930	2930	2930	0
34	20240115	202500	92723700	2930	2930	2930	2930	0
35	20240115	202400	92723700	2930	2930	2930	2930	0
36	20240115	202300	92723700	2930	2930	2930	2930	0
37	20240115	202200	92723700	2930	2930	2930	2930	0
38	20240115	202100	92723700	2930	2930	2930	2930	0
39	20240115	202000	92723700	2930	2930	2930	2930	0
40	20240115	201900	92723700	2930	2930	2930	2930	0
41	20240115	201800	92723700	2930	2930	2930	2930	0
42	20240115	201700	92723700	2930	2930	2930	2930	0
43	20240115	201600	92723700	2930	2930	2930	2930	0
44	20240115	201500	92723700	2930	2930	2930	2930	0
45	20240115	201400	92723700	2930	2930	2930	2930	0
46	20240115	201300	92723700	2930	2930	2930	2930	0
47	20240115	201200	92723700	2930	2930	2930	2930	0
48	20240115	201100	92723700	2930	2930	2930	2930	0
49	20240115	201000	92723700	2930	2930	2930	2930	0
50	20240115	200900	92723700	2930	2930	2930	2930	0
51	20240115	200800	92723700	2930	2930	2930	2930	0
52	20240115	200700	92723700	2930	2930	2930	2930	0
53	20240115	200600	92723700	2930	2930	2930	2930	0
54	20240115	200500	92723700	2930	2930	2930	2930	0
55	20240115	200400	92723700	2930	2930	2930	2930	0
56	20240115	200300	92723700	2930	2930	2930	2930	0
57	20240115	200200	92723700	2930	2930	2930	2930	0
58	20240115	200100	92723700	2930	2930	2930	2930	0
59	20240115	200000	92723700	2930	2930	2930	2930	0
60	20240115	195900	92723700	2930	2930	2930	2930	0
61	20240115	195800	92723700	2930	2930	2930	2930	0
62	20240115	195700	92723700	2930	2930	2930	2930	975
63	20240115	195600	92723700	2930	2930	2930	2930	0
64	20240115	195500	92723700	2930	2930	2930	2930	0
65	20240115	195400	92723700	2930	2930	2930	2930	0
66	20240115	195300	92723700	2930	2930	2930	2930	0
67	20240115	195200	92723700	2930	2930	2930	2930	0
68	20240115	195100	92723700	2930	2930	2930	2930	0
69	20240115	195000	92723700	2930	2930	2930	2930	0
70	20240115	194900	92723700	2930	2930	2930	2930	0
71	20240115	194800	92723700	2930	2930	2930	2930	0
72	20240115	194700	92723700	2930	2930	2930	2930	0
73	20240115	194600	92723700	2930	2930	2930	2930	0
74	20240115	194500	92723700	2930	2930	2930	2930	0
75	20240115	194400	92723700	2930	2930	2930	2930	0
76	20240115	194300	92723700	2930	2930	2930	2930	0
77	20240115	194200	92723700	2930	2930	2930	2930	0
78	20240115	194100	92723700	2930	2930	2930	2930	0
79	20240115	194000	92723700	2930	2930	2930	2930	0
80	20240115	193900	92723700	2930	2930	2930	2930	0
81	20240115	193800	92723700	2930	2930	2930	2930	0
82	20240115	193700	92723700	2930	2930	2930	2930	0
83	20240115	193600	92723700	2930	2930	2930	2930	0
84	20240115	193500	92723700	2930	2930	2930	2930	0
85	20240115	193400	92723700	2930	2930	2930	2930	0
86	20240115	193300	92723700	2930	2930	2930	2930	0
87	20240115	193200	92723700	2930	2930	2930	2930	0
88	20240115	193100	92723700	2930	2930	2930	2930	0
89	20240115	193000	92723700	2930	2930	2930	2930	0
90	20240115	192900	92723700	2930	2930	2930	2930	0
91	20240115	192800	92723700	2930	2930	2930	2930	0
92	20240115	192700	92723700	2930	2930	2930	2930	975
93	20240115	192600	92723700	2930	2930	2930	2930	0
94	20240115	192500	92723700	2930	2930	2930	2930	0
95	20240115	192400	92723700	2930	2930	2930	2930	0
96	20240115	192300	92723700	2930	2930	2930	2930	0
97	20240115	192200	92723700	2930	2930	2930	2930	0
98	20240115	192100	92723700	2930	2930	2930	2930	0
99	20240115	192000	92723700	2930	2930	2930	2930	0
100	20240115	191900	92723700	2930	2930	2930	2930	0
101	20240115	191800	92723700	2930	2930	2930	2930	0
102	20240115	191700	92723700	2930	2930	2930	2930	0
103	20240115	191600	92723700	2930	2930	2930	2930	0
104	20240115	191500	92723700	2930	2930	2930	2930	0
105	20240115	191400	92723700	2930	2930	2930	2930	0
106	20240115	191300	92723700	2930	2930	2930	2930	0
107	20240115	191200	92723700	2930	2930	2930	2930	0
108	20240115	191100	92723700	2930	2930	2930	2930	0
109	20240115	191000	92723700	2930	2930	2930	2930	0
110	20240115	190900	92723700	2930	2930	2930	2930	0
111	20240115	190800	92723700	2930	2930	2930	2930	0
112	20240115	190700	92723700	2930	2930	2930	2930	0
113	20240115	190600	92723700	2930	2930	2930	2930	0
114	20240115	190500	92723700	2930	2930	2930	2930	0
115	20240115	190400	92723700	2930	2930	2930	2930	0
116	20240115	190300	92723700	2930	2930	2930	2930	0
117	20240115	190200	92723700	2930	2930	2930	2930	0
118	20240115	190100	92723700	2930	2930	2930	2930	0
119	20240115	190000	92723700	2930	2930	2930	2930	0
120	20240115	185900	92723700	2930	2930	2930	2930	0
121	20240115	185800	92723700	2930	2930	2930	2930	0
122	20240115	185700	92723700	2930	2930	2930	2930	975
123	20240115	185600	92723700	2930	2930	2930	2930	0
124	20240115	185500	92723700	2930	2930	2930	2930	0
125	20240115	185400	92723700	2930	2930	2930	2930	0
126	20240115	185300	92723700	2930	2930	2930	2930	0
127	20240115	185200	92723700	2930	2930	2930	2930	0
128	20240115	185100	92723700	2930	2930	2930	2930	0
129	20240115	185000	92723700	2930	2930	2930	2930	0
130	20240115	184900	92723700	2930	2930	2930	2930	0
131	20240115	184800	92723700	2930	2930	2930	2930	0
132	20240115	184700	92723700	2930	2930	2930	2930	0
133	20240115	184600	92723700	2930	2930	2930	2930	0
134	20240115	184500	92723700	2930	2930	2930	2930	0
135	20240115	184400	92723700	2930	2930	2930	2930	0
136	20240115	184300	92723700	2930	2930	2930	2930	0
137	20240115	184200	92723700	2930	2930	2930	2930	0
138	20240115	184100	92723700	2930	2930	2930	2930	0
139	20240115	184000	92723700	2930	2930	2930	2930	0
140	20240115	183900	92723700	2930	2930	2930	2930	0
141	20240115	183800	92723700	2930	2930	2930	2930	0
142	20240115	183700	92723700	2930	2930	2930	2930	0
143	20240115	183600	92723700	2930	2930	2930	2930	0
144	20240115	183500	92723700	2930	2930	2930	2930	0
145	20240115	183400	92723700	2930	2930	2930	2930	0
146	20240115	183300	92723700	2930	2930	2930	2930	0
147	20240115	183200	92723700	2930	2930	2930	2930	0
148	20240115	183100	92723700	2930	2930	2930	2930	0
149	20240115	183000	92723700	2930	2930	2930	2930	0
150	20240115	182900	92723700	2930	2930	2930	2930	0
151	20240115	182800	92723700	2930	2930	2930	2930	0
152	20240115	182700	92723700	2930	2930	2930	2930	975
153	20240115	182600	92723700	2930	2930	2930	2930	0
154	20240115	182500	92723700	2930	2930	2930	2930	0
155	20240115	182400	92723700	2930	2930	2930	2930	0
156	20240115	182300	92723700	2930	2930	2930	2930	0
157	20240115	182200	92723700	2930	2930	2930	2930	0
158	20240115	182100	92723700	2930	2930	2930	2930	0
159	20240115	182000	92723700	2930	2930	2930	2930	0
160	20240115	181900	92723700	2930	2930	2930	2930	0
161	20240115	181800	92723700	2930	2930	2930	2930	0
162	20240115	181700	92723700	2930	2930	2930	2930	0
163	20240115	181600	92723700	2930	2930	2930	2930	0
164	20240115	181500	92723700	2930	2930	2930	2930	0
165	20240115	181400	92723700	2930	2930	2930	2930	0
166	20240115	181300	92723700	2930	2930	2930	2930	0
167	20240115	181200	92723700	2930	2930	2930	2930	0
168	20240115	181100	92723700	2930	2930	2930	2930	0
169	20240115	181000	92723700	2930	2930	2930	2930	0
170	20240115	180900	92723700	2930	2930	2930	2930	0
171	20240115	180800	92723700	2930	2930	2930	2930	0
172	20240115	180700	92723700	2930	2930	2930	2930	0
173	20240115	180600	92723700	2930	2930	2930	2930	0
174	20240115	180500	92723700	2930	2930	2930	2930	0
175	20240115	180400	92723700	2930	2930	2930	2930	0
176	20240115	180300	92723700	2930	2930	2930	2930	0
177	20240115	180200	92723700	2930	2930	2930	2930	0
178	20240115	180100	92723700	2930	2930	2930	2930	0
179	20240115	180000	92723700	2930	2930	2930	2930	0
180	20240115	175900	92723700	2930	2930	2930	2930	0
181	20240115	175800	92723700	2930	2930	2930	2930	0
182	20240115	175700	92723700	2930	2930	2930	2930	975
183	20240115	175600	92723700	2930	2930	2930	2930	0
184	20240115	175500	92723700	2930	2930	2930	2930	0
185	20240115	175400	92723700	2930	2930	2930	2930	0
186	20240115	175300	92723700	2930	2930	2930	2930	0
187	20240115	175200	92723700	2930	2930	2930	2930	0
188	20240115	175100	92723700	2930	2930	2930	2930	0
189	20240115	175000	92723700	2930	2930	2930	2930	0
190	20240115	174900	92723700	2930	2930	2930	2930	0
191	20240115	174800	92723700	2930	2930	2930	2930	0
192	20240115	174700	92723700	2930	2930	2930	2930	0
193	20240115	174600	92723700	2930	2930	2930	2930	0
194	20240115	174500	92723700	2930	2930	2930	2930	0
195	20240115	174400	92723700	2930	2930	2930	2930	0
196	20240115	174300	92723700	2930	2930	2930	2930	0
197	20240115	174200	92723700	2930	2930	2930	2930	0
198	20240115	174100	92723700	2930	2930	2930	2930	0
199	20240115	174000	92723700	2930	2930	2930	2930	0
200	20240115	173900	92723700	2930	2930	2930	2930	0
201	20240115	173800	92723700	2930	2930	2930	2930	0
202	20240115	173700	92723700	2930	2930	2930	2930	0
203	20240115	173600	92723700	2930	2930	2930	2930	0
204	20240115	173500	92723700	2930	2930	2930	2930	0
205	20240115	173400	92723700	2930	2930	2930	2930	0
206	20240115	173300	92723700	2930	2930	2930	2930	0
207	20240115	173200	92723700	2930	2930	2930	2930	0
208	20240115	173100	92723700	2930	2930	2930	2930	0
209	20240115	173000	92723700	2930	2930	2930	2930	0
210	20240115	172900	92723700	2930	2930	2930	2930	0
211	20240115	172800	92723700	2930	2930	2930	2930	0
212	20240115	172700	92723700	2930	2930	2930	2930	975
213	20240115	172600	92723700	2930	2930	2930	2930	0
214	20240115	172500	92723700	2930	2930	2930	2930	0
215	20240115	172400	92723700	2930	2930	2930	2930	0
216	20240115	172300	92723700	2930	2930	2930	2930	0
217	20240115	172200	92723700	2930	2930	2930	2930	0
218	20240115	172100	92723700	2930	2930	2930	2930	0
219	20240115	172000	92723700	2930	2930	2930	2930	0
220	20240115	171900	92723700	2930	2930	2930	2930	0
221	20240115	171800	92723700	2930	2930	2930	2930	0
222	20240115	171700	92723700	2930	2930	2930	2930	0
223	20240115	171600	92723700	2930	2930	2930	2930	0
224	20240115	171500	92723700	2930	2930	2930	2930	0
225	20240115	171400	92723700	2930	2930	2930	2930	0
226	20240115	171300	92723700	2930	2930	2930	2930	0
227	20240115	171200	92723700	2930	2930	2930	2930	0
228	20240115	171100	92723700	2930	2930	2930	2930	0
229	20240115	171000	92723700	2930	2930	2930	2930	0
230	20240115	170900	92723700	2930	2930	2930	2930	0
231	20240115	170800	92723700	2930	2930	2930	2930	0
232	20240115	170700	92723700	2930	2930	2930	2930	0
233	20240115	170600	92723700	2930	2930	2930	2930	0
234	20240115	170500	92723700	2930	2930	2930	2930	0
235	20240115	170400	92723700	2930	2930	2930	2930	0
236	20240115	170300	92723700	2930	2930	2930	2930	0
237	20240115	170200	92723700	2930	2930	2930	2930	0
238	20240115	170100	92723700	2930	2930	2930	2930	0
239	20240115	170000	92723700	2930	2930	2930	2930	0
240	20240115	165900	92723700	2930	2930	2930	2930	0
241	20240115	165800	92723700	2930	2930	2930	2930	0
242	20240115	165700	92723700	2930	2930	2930	2930	975
243	20240115	165600	92723700	2930	2930	2930	2930	0
244	20240115	165500	92723700	2930	2930	2930	2930	0
245	20240115	165400	92723700	2930	2930	2930	2930	0
246	20240115	165300	92723700	2930	2930	2930	2930	0
247	20240115	165200	92723700	2930	2930	2930	2930	0
248	20240115	165100	92723700	2930	2930	2930	2930	0
249	20240115	165000	92723700	2930	2930	2930	2930	0
250	20240115	164900	92723700	2930	2930	2930	2930	0
251	20240115	164800	92723700	2930	2930	2930	2930	0
252	20240115	164700	92723700	2930	2930	2930	2930	0
253	20240115	164600	92723700	2930	2930	2930	2930	0
254	20240115	164500	92723700	2930	2930	2930	2930	0
255	20240115	164400	92723700	2930	2930	2930	2930	0
256	20240115	164300	92723700	2930	2930	2930	2930	0
257	20240115	164200	92723700	2930	2930	2930	2930	0
258	20240115	164100	92723700	2930	2930	2930	2930	0
259	20240115	164000	92723700	2930	2930	2930	2930	0
260	20240115	163900	92723700	2930	2930	2930	2930	0
261	20240115	163800	92723700	2930	2930	2930	2930	0
262	20240115	163700	92723700	2930	2930	2930	2930	0
263	20240115	163600	92723700	2930	2930	2930	2930	0
264	20240115	163500	92723700	2930	2930	2930	2930	0
265	20240115	163400	92723700	2930	2930	2930	2930	0
266	20240115	163300	92723700	2930	2930	2930	2930	0
267	20240115	163200	92723700	2930	2930	2930	2930	0
268	20240115	163100	92723700	2930	2930	2930	2930	0
269	20240115	163000	92723700	2930	2930	2930	2930	0
270	20240115	162900	92723700	2930	2930	2930	2930	0
271	20240115	162800	92723700	2930	2930	2930	2930	0
272	20240115	162700	92723700	2930	2930	2930	2930	975
273	20240115	162600	92723700	2930	2930	2930	2930	0
274	20240115	162500	92723700	2930	2930	2930	2930	0
275	20240115	162400	92723700	2930	2930	2930	2930	0
276	20240115	162300	92723700	2930	2930	2930	2930	0
277	20240115	162200	92723700	2930	2930	2930	2930	0
278	20240115	162100	92723700	2930	2930	2930	2930	0
279	20240115	162000	92723700	2930	2930	2930	2930	0
280	20240115	161900	92723700	2930	2930	2930	2930	0
281	20240115	161800	92723700	2930	2930	2930	2930	0
282	20240115	161700	92723700	2930	2930	2930	2930	0
283	20240115	161600	92723700	2930	2930	2930	2930	0
284	20240115	161500	92723700	2930	2930	2930	2930	0
285	20240115	161400	92723700	2930	2930	2930	2930	0
286	20240115	161300	92723700	2930	2930	2930	2930	0
287	20240115	161200	92723700	2930	2930	2930	2930	0
288	20240115	161100	92723700	2930	2930	2930	2930	0
289	20240115	161000	92723700	2930	2930	2930	2930	0
290	20240115	160900	92723700	2930	2930	2930	2930	0
291	20240115	160800	92723700	2930	2930	2930	2930	0
292	20240115	160700	92723700	2930	2930	2930	2930	0
293	20240115	160600	92723700	2930	2930	2930	2930	0
294	20240115	160500	92723700	2930	2930	2930	2930	0
295	20240115	160400	92723700	2930	2930	2930	2930	0
296	20240115	160300	92723700	2930	2930	2930	2930	0
297	20240115	160200	92723700	2930	2930	2930	2930	0
298	20240115	160100	92723700	2930	2930	2930	2930	0
299	20240115	160000	92723700	2930	2930	2930	2930	0
300	20240115	155900	92723700	2930	2930	2930	2930	0
301	20240115	155800	92723700	2930	2930	2930	2930	0
302	20240115	155700	92723700	2930	2930	2930	2930	975
303	20240115	155600	92723700	2930	2930	2930	2930	0
304	20240115	155500	92723700	2930	2930	2930	2930	0
305	20240115	155400	92723700	2930	2930	2930	2930	0
306	20240115	155300	92723700	2930	2930	2930	2930	0
307	20240115	155200	92723700	2930	2930	2930	2930	0
308	20240115	155100	92723700	2930	2930	2930	2930	0
309	20240115	155000	92723700	2930	2930	2930	2930	0
310	20240115	154900	92723700	2930	2930	2930	2930	0
311	20240115	154800	92723700	2930	2930	2930	2930	0
312	20240115	154700	92723700	2930	2930	2930	2930	0
313	20240115	154600	92723700	2930	2930	2930	2930	0
314	20240115	154500	92723700	2930	2930	2930	2930	0
315	20240115	154400	92723700	2930	2930	2930	2930	0
316	20240115	154300	92723700	2930	2930	2930	2930	0
317	20240115	154200	92723700	2930	2930	2930	2930	0
318	20240115	154100	92723700	2930	2930	2930	2930	0
319	20240115	154000	92723700	2930	2930	2930	2930	0
320	20240115	153900	92723700	2930	2930	2930	2930	0
321	20240115	153800	92723700	2930	2930	2930	2930	0
322	20240115	153700	92723700	2930	2930	2930	2930	0
323	20240115	153600	92723700	2930	2930	2930	2930	0
324	20240115	153500	92723700	2930	2930	2930	2930	0
325	20240115	153400	92723700	2930	2930	2930	2930	0
326	20240115	153300	92723700	2930	2930	2930	2930	0
327	20240115	153200	92723700	2930	2930	2930	2930	0
328	20240115	153100	92723700	2930	2930	2930	2930	0
329	20240115	153000	92723700	2930	2930	2930	2930	975
330	20240115	152900	89866950	2920	2920	2920	2920	0
331	20240115	152800	89866950	2920	2920	2920	2920	0
332	20240115	152700	89866950	2920	2920	2920	2920	0
333	20240115	152600	89866950	2920	2920	2920	2920	0
334	20240115	152500	89866950	2920	2920	2920	2920	0
335	20240115	152400	89866950	2920	2920	2920	2920	0
336	20240115	152300	89866950	2920	2920	2920	2920	0
337	20240115	152200	89866950	2920	2920	2920	2920	0
338	20240115	152100	89866950	2920	2920	2920	2920	0
339	20240115	152000	89866950	2920	2920	2920	2920	0
340	20240115	151900	89866950	2920	2925	2930	2920	21
341	20240115	151800	89805495	2925	2925	2925	2925	0
342	20240115	151700	89805495	2925	2930	2935	2925	176
343	20240115	151600	89289630	2930	2930	2930	2930	2
344	20240115	151500	89283770	2920	2920	2925	2915	621
345	20240115	151400	87470285	2915	2915	2915	2915	0
346	20240115	151300	87470285	2915	2915	2915	2910	38
347	20240115	151200	87359550	2910	2910	2910	2910	0
348	20240115	151100	87359550	2910	2915	2915	2910	2
349	20240115	151000	87353725	2910	2910	2910	2910	2
350	20240115	150900	87347905	2910	2910	2910	2910	2
351	20240115	150800	87342085	2910	2910	2910	2910	7
352	20240115	150700	87321715	2915	2915	2915	2915	0
353	20240115	150600	87321715	2915	2915	2915	2915	0
354	20240115	150500	87321715	2915	2915	2915	2915	0
355	20240115	150400	87321715	2915	2915	2915	2915	0
356	20240115	150300	87321715	2915	2915	2915	2915	0
357	20240115	150200	87321715	2915	2915	2915	2915	0
358	20240115	150100	87321715	2915	2915	2915	2915	25
359	20240115	150000	87248840	2910	2910	2910	2910	0
360	20240115	145900	87248840	2910	2910	2910	2910	0
361	20240115	145800	87248840	2910	2910	2910	2910	1
362	20240115	145700	87245930	2910	2910	2910	2910	0
363	20240115	145600	87245930	2910	2910	2910	2910	0
364	20240115	145500	87245930	2910	2910	2910	2910	12
365	20240115	145400	87211010	2910	2910	2910	2910	6
366	20240115	145300	87193550	2910	2910	2910	2910	6
367	20240115	145200	87176090	2910	2910	2910	2910	6
368	20240115	145100	87158630	2910	2910	2910	2910	12
369	20240115	145000	87123710	2910	2910	2910	2910	6
370	20240115	144900	87106250	2910	2910	2910	2910	6
371	20240115	144800	87088790	2910	2910	2910	2910	19
372	20240115	144700	87033500	2910	2910	2910	2910	6
373	20240115	144600	87016040	2910	2910	2910	2910	512
374	20240115	144500	85526120	2910	2910	2910	2910	166
375	20240115	144400	85043060	2915	2915	2915	2915	0
376	20240115	144300	85043060	2915	2915	2915	2915	200
377	20240115	144200	84460060	2915	2910	2915	2910	190
378	20240115	144100	83907010	2910	2915	2915	2910	194
379	20240115	144000	83342395	2910	2910	2910	2910	0
380	20240115	143900	83342395	2910	2910	2910	2910	160
381	20240115	143800	82876795	2910	2910	2910	2910	6
382	20240115	143700	82859335	2910	2910	2910	2910	0
383	20240115	143600	82859335	2910	2910	2910	2910	6
384	20240115	143500	82841875	2910	2910	2910	2910	6
385	20240115	143400	82824415	2910	2910	2910	2910	6
386	20240115	143300	82806955	2915	2915	2915	2915	0
387	20240115	143200	82806955	2915	2915	2915	2915	0
388	20240115	143100	82806955	2915	2915	2915	2915	2
389	20240115	143000	82801125	2915	2915	2915	2915	140
390	20240115	142900	82393025	2915	2915	2915	2915	1
391	20240115	142800	82390110	2915	2915	2915	2915	0
392	20240115	142700	82390110	2915	2915	2915	2915	0
393	20240115	142600	82390110	2915	2915	2915	2915	0
394	20240115	142500	82390110	2915	2915	2915	2915	0
395	20240115	142400	82390110	2915	2915	2915	2915	159
396	20240115	142300	81926625	2915	2915	2915	2915	0
397	20240115	142200	81926625	2915	2915	2915	2915	27
398	20240115	142100	81847920	2915	2915	2915	2915	0
399	20240115	142000	81847920	2915	2915	2915	2915	0
400	20240115	141900	81847920	2915	2915	2915	2915	0
401	20240115	141800	81847920	2915	2915	2915	2915	0
402	20240115	141700	81847920	2915	2915	2915	2915	93
403	20240115	141600	81576825	2910	2910	2910	2910	0
404	20240115	141500	81576825	2910	2910	2910	2910	0
405	20240115	141400	81576825	2910	2910	2910	2910	0
406	20240115	141300	81576825	2910	2910	2910	2910	0
407	20240115	141200	81576825	2910	2910	2910	2910	0
408	20240115	141100	81576825	2910	2910	2910	2910	0
409	20240115	141000	81576825	2910	2910	2910	2910	0
410	20240115	140900	81576825	2910	2910	2910	2910	0
411	20240115	140800	81576825	2910	2910	2910	2910	153
412	20240115	140700	81131595	2905	2905	2905	2905	447
413	20240115	140600	79833060	2905	2905	2905	2905	0
414	20240115	140500	79833060	2905	2905	2905	2905	0
415	20240115	140400	79833060	2905	2905	2905	2905	0
416	20240115	140300	79833060	2905	2905	2905	2905	0
417	20240115	140200	79833060	2905	2905	2905	2905	0
418	20240115	140100	79833060	2905	2905	2905	2905	0
419	20240115	140000	79833060	2905	2905	2905	2905	0
420	20240115	135900	79833060	2905	2905	2905	2905	0
421	20240115	135800	79833060	2905	2905	2905	2905	0
422	20240115	135700	79833060	2905	2905	2905	2905	0
423	20240115	135600	79833060	2905	2905	2905	2905	0
424	20240115	135500	79833060	2905	2905	2905	2905	0
425	20240115	135400	79833060	2905	2905	2905	2905	0
426	20240115	135300	79833060	2905	2905	2905	2905	0
427	20240115	135200	79833060	2905	2905	2905	2905	6
428	20240115	135100	79815630	2905	2905	2905	2905	0
429	20240115	135000	79815630	2905	2905	2905	2905	0
430	20240115	134900	79815630	2905	2905	2905	2905	0
431	20240115	134800	79815630	2905	2905	2905	2905	16
432	20240115	134700	79769150	2905	2905	2905	2905	350
433	20240115	134600	78752400	2905	2905	2905	2905	11
434	20240115	134500	78720445	2905	2905	2910	2905	413
435	20240115	134400	77520675	2905	2905	2905	2905	0
436	20240115	134300	77520675	2905	2905	2905	2905	103
437	20240115	134200	77221460	2905	2905	2905	2905	0
438	20240115	134100	77221460	2905	2905	2905	2905	11
439	20240115	134000	77189505	2905	2905	2905	2905	11
440	20240115	133900	77157550	2905	2905	2905	2905	0
441	20240115	133800	77157550	2905	2905	2905	2905	12
442	20240115	133700	77122690	2910	2910	2910	2910	0
443	20240115	133600	77122690	2910	2910	2910	2910	0
444	20240115	133500	77122690	2910	2910	2910	2910	26
445	20240115	133400	77047030	2905	2905	2905	2905	167
446	20240115	133300	76561895	2910	2905	2910	2905	14
447	20240115	133200	76521210	2905	2905	2905	2905	0
448	20240115	133100	76521210	2905	2905	2905	2905	10
449	20240115	133000	76492160	2910	2905	2910	2905	11
450	20240115	132900	76460200	2905	2905	2905	2905	5
451	20240115	132800	76445675	2905	2910	2910	2905	307
452	20240115	132700	75552355	2910	2910	2910	2910	10
453	20240115	132600	75523255	2915	2915	2915	2915	0
454	20240115	132500	75523255	2915	2915	2915	2915	10
455	20240115	132400	75494105	2915	2915	2915	2915	5
456	20240115	132300	75479530	2915	2920	2920	2915	14
457	20240115	132200	75438705	2915	2915	2915	2915	202
458	20240115	132100	74849875	2915	2915	2915	2915	13
459	20240115	132000	74811980	2915	2920	2920	2915	300
460	20240115	131900	73936945	2925	2925	2925	2925	1
461	20240115	131800	73934020	2925	2925	2925	2925	0
462	20240115	131700	73934020	2925	2925	2925	2925	0
463	20240115	131600	73934020	2925	2925	2925	2925	0
464	20240115	131500	73934020	2925	2925	2925	2925	1
465	20240115	131400	73931095	2920	2920	2920	2920	0
466	20240115	131300	73931095	2920	2920	2920	2920	47
467	20240115	131200	73793855	2920	2920	2920	2920	0
468	20240115	131100	73793855	2920	2920	2920	2920	0
469	20240115	131000	73793855	2920	2920	2920	2920	9
470	20240115	130900	73767575	2920	2920	2920	2920	42
471	20240115	130800	73644935	2915	2935	2935	2915	357
472	20240115	130700	72602675	2935	2935	2935	2935	0
473	20240115	130600	72602675	2935	2935	2935	2935	4
474	20240115	130500	72590935	2935	2935	2935	2935	29
475	20240115	130400	72505820	2945	2945	2945	2945	0
476	20240115	130300	72505820	2945	2945	2945	2945	0
477	20240115	130200	72505820	2945	2945	2945	2945	16
478	20240115	130100	72458700	2945	2945	2945	2945	0
479	20240115	130000	72458700	2945	2945	2945	2945	1
480	20240115	125900	72455755	2945	2945	2945	2945	0
481	20240115	125800	72455755	2945	2945	2945	2945	0
482	20240115	125700	72455755	2945	2945	2945	2945	0
483	20240115	125600	72455755	2945	2945	2945	2945	0
484	20240115	125500	72455755	2945	2945	2945	2945	12
485	20240115	125400	72420415	2940	2935	2940	2935	63
486	20240115	125300	72235385	2930	2930	2930	2930	421
487	20240115	125200	71001855	2925	2925	2925	2925	189
488	20240115	125100	70449030	2925	2925	2925	2925	0
489	20240115	125000	70449030	2925	2925	2925	2925	500
490	20240115	124900	68986530	2920	2920	2920	2920	0
491	20240115	124800	68986530	2920	2920	2920	2920	0
492	20240115	124700	68986530	2920	2920	2920	2920	0
493	20240115	124600	68986530	2920	2920	2920	2920	0
494	20240115	124500	68986530	2920	2920	2920	2920	48
495	20240115	124400	68846370	2915	2915	2915	2915	0
496	20240115	124300	68846370	2915	2915	2915	2915	57
497	20240115	124200	68680215	2910	2910	2910	2910	10
498	20240115	124100	68651115	2910	2910	2910	2910	0
499	20240115	124000	68651115	2910	2910	2910	2910	9
500	20240115	123900	68624925	2910	2915	2915	2910	413
501	20240115	123800	67422885	2915	2915	2915	2915	5
502	20240115	123700	67408310	2915	2915	2915	2915	9
503	20240115	123600	67382075	2915	2915	2915	2915	10
504	20240115	123500	67352925	2915	2915	2915	2915	1
505	20240115	123400	67350010	2920	2920	2920	2920	5
506	20240115	123300	67335410	2920	2920	2920	2920	0
507	20240115	123200	67335410	2920	2920	2920	2920	0
508	20240115	123100	67335410	2920	2920	2920	2920	0
509	20240115	123000	67335410	2920	2920	2920	2920	1
510	20240115	122900	67332490	2915	2915	2915	2915	52
511	20240115	122800	67180910	2910	2910	2910	2910	11
512	20240115	122700	67148900	2910	2910	2910	2910	14
513	20240115	122600	67108160	2910	2910	2910	2910	0
514	20240115	122500	67108160	2910	2910	2910	2910	19
515	20240115	122400	67052870	2910	2910	2910	2910	5
516	20240115	122300	67038320	2910	2910	2910	2910	0
517	20240115	122200	67038320	2910	2910	2910	2910	0
518	20240115	122100	67038320	2910	2910	2910	2910	0
519	20240115	122000	67038320	2910	2910	2910	2910	0
520	20240115	121900	67038320	2910	2910	2910	2910	311
521	20240115	121800	66133310	2905	2905	2905	2905	0
522	20240115	121700	66133310	2905	2905	2905	2905	0
523	20240115	121600	66133310	2905	2905	2905	2905	18
524	20240115	121500	66081020	2910	2910	2910	2910	1
525	20240115	121400	66078110	2905	2905	2905	2905	0
526	20240115	121300	66078110	2905	2905	2905	2905	0
527	20240115	121200	66078110	2905	2905	2905	2905	0
528	20240115	121100	66078110	2905	2905	2905	2905	60
529	20240115	121000	65903810	2900	2900	2900	2900	0
530	20240115	120900	65903810	2900	2900	2900	2900	0
531	20240115	120800	65903810	2900	2900	2900	2900	0
532	20240115	120700	65903810	2900	2900	2900	2900	31
533	20240115	120600	65813910	2900	2900	2900	2900	0
534	20240115	120500	65813910	2900	2900	2900	2900	0
535	20240115	120400	65813910	2900	2900	2900	2900	0
536	20240115	120300	65813910	2900	2900	2900	2900	51
537	20240115	120200	65666010	2905	2905	2905	2905	0
538	20240115	120100	65666010	2905	2905	2905	2905	0
539	20240115	120000	65666010	2905	2905	2905	2905	1
540	20240115	115900	65663105	2895	2895	2895	2895	24
541	20240115	115800	65593625	2895	2895	2895	2895	5
542	20240115	115700	65579150	2910	2910	2910	2910	0
543	20240115	115600	65579150	2910	2910	2910	2910	16
544	20240115	115500	65532590	2895	2895	2895	2895	0
545	20240115	115400	65532590	2895	2895	2895	2895	0
546	20240115	115300	65532590	2895	2895	2895	2895	0
547	20240115	115200	65532590	2895	2895	2895	2895	0
548	20240115	115100	65532590	2895	2905	2905	2895	1000
549	20240115	115000	62637280	2905	2905	2905	2905	22
550	20240115	114900	62573370	2905	2905	2905	2905	0
551	20240115	114800	62573370	2905	2905	2905	2905	19
552	20240115	114700	62518175	2905	2905	2905	2905	0
553	20240115	114600	62518175	2905	2905	2905	2905	5
554	20240115	114500	62503650	2910	2905	2910	2905	22
555	20240115	114400	62439735	2905	2905	2905	2905	0
556	20240115	114300	62439735	2905	2905	2905	2905	0
557	20240115	114200	62439735	2905	2905	2905	2905	86
558	20240115	114100	62189905	2905	2905	2905	2905	25
559	20240115	114000	62117280	2905	2905	2905	2905	0
560	20240115	113900	62117280	2905	2905	2905	2905	0
561	20240115	113800	62117280	2905	2905	2905	2905	20
562	20240115	113700	62059180	2905	2905	2905	2905	5
563	20240115	113600	62044655	2905	2905	2905	2905	41
564	20240115	113500	61925550	2905	2905	2905	2905	0
565	20240115	113400	61925550	2905	2905	2905	2905	0
566	20240115	113300	61925550	2905	2905	2905	2905	27
567	20240115	113200	61847115	2910	2910	2910	2910	10
568	20240115	113100	61818015	2905	2905	2905	2905	0
569	20240115	113000	61818015	2905	2905	2905	2905	131
570	20240115	112900	61437460	2905	2905	2905	2905	26
571	20240115	112800	61361930	2905	2905	2905	2905	0
572	20240115	112700	61361930	2905	2905	2905	2905	128
573	20240115	112600	60990090	2905	2905	2905	2905	22
574	20240115	112500	60926180	2905	2905	2905	2905	5
575	20240115	112400	60911655	2905	2905	2905	2905	0
576	20240115	112300	60911655	2905	2910	2910	2905	407
577	20240115	112200	59729240	2905	2905	2905	2905	0
578	20240115	112100	59729240	2905	2905	2905	2905	5
579	20240115	112000	59714715	2905	2905	2905	2905	0
580	20240115	111900	59714715	2905	2905	2905	2905	25
581	20240115	111800	59642090	2910	2910	2910	2910	30
582	20240115	111700	59554790	2905	2905	2905	2905	5
583	20240115	111600	59540265	2905	2905	2905	2905	29
584	20240115	111500	59456020	2905	2905	2905	2905	0
585	20240115	111400	59456020	2905	2905	2905	2905	0
586	20240115	111300	59456020	2905	2905	2905	2905	71
587	20240115	111200	59249765	2905	2905	2905	2905	27
588	20240115	111100	59171330	2905	2905	2905	2905	0
589	20240115	111000	59171330	2905	2905	2905	2905	0
590	20240115	110900	59171330	2905	2905	2905	2905	5
591	20240115	110800	59156805	2905	2905	2905	2905	0
592	20240115	110700	59156805	2905	2905	2905	2905	0
593	20240115	110600	59156805	2905	2895	2905	2895	443
594	20240115	110500	57870470	2890	2890	2890	2890	0
595	20240115	110400	57870470	2890	2890	2890	2890	5
596	20240115	110300	57856020	2890	2890	2890	2890	27
597	20240115	110200	57777990	2890	2890	2890	2890	0
598	20240115	110100	57777990	2890	2890	2890	2890	0
599	20240115	110000	57777990	2890	2890	2890	2890	5
600	20240115	105900	57763540	2890	2900	2900	2890	31
601	20240115	105800	57673910	2900	2900	2900	2900	0
602	20240115	105700	57673910	2900	2900	2900	2900	5
603	20240115	105600	57659410	2890	2890	2890	2890	32
604	20240115	105500	57566930	2890	2890	2890	2890	0
605	20240115	105400	57566930	2890	2890	2890	2890	0
606	20240115	105300	57566930	2890	2890	2890	2890	5
607	20240115	105200	57552480	2890	2890	2890	2890	27
608	20240115	105100	57474450	2900	2900	2900	2900	0
609	20240115	105000	57474450	2900	2900	2900	2900	20
610	20240115	104900	57416450	2900	2900	2900	2890	2178
611	20240115	104800	51100445	2900	2905	2905	2900	1464
612	20240115	104700	46854800	2905	2905	2905	2905	25
613	20240115	104600	46782175	2905	2905	2910	2905	1665
614	20240115	104500	41945300	2910	2910	2910	2910	1
615	20240115	104400	41942390	2905	2905	2905	2905	0
616	20240115	104300	41942390	2905	2905	2905	2905	32
617	20240115	104200	41849430	2910	2910	2910	2910	0
618	20240115	104100	41849430	2910	2910	2910	2910	138
619	20240115	104000	41447850	2910	2910	2910	2910	0
620	20240115	103900	41447850	2910	2920	2920	2910	81
621	20240115	103800	41212030	2925	2925	2925	2925	0
622	20240115	103700	41212030	2925	2925	2925	2925	0
623	20240115	103600	41212030	2925	2925	2925	2925	0
624	20240115	103500	41212030	2925	2925	2925	2925	0
625	20240115	103400	41212030	2925	2910	2925	2910	1082
626	20240115	103300	38063345	2910	2910	2910	2910	32
627	20240115	103200	37970225	2910	2910	2910	2910	0
628	20240115	103100	37970225	2910	2910	2910	2910	0
629	20240115	103000	37970225	2910	2910	2910	2910	5
630	20240115	102900	37955675	2910	2920	2920	2910	1461
631	20240115	102800	33690915	2925	2925	2925	2925	0
632	20240115	102700	33690915	2925	2925	2925	2925	298
633	20240115	102600	32819265	2925	2925	2925	2925	337
634	20240115	102500	31833540	2925	2925	2925	2925	0
635	20240115	102400	31833540	2925	2925	2925	2925	0
636	20240115	102300	31833540	2925	2925	2925	2925	32
637	20240115	102200	31739940	2930	2930	2930	2930	0
638	20240115	102100	31739940	2930	2930	2930	2930	286
639	20240115	102000	30901960	2930	2930	2930	2930	27
640	20240115	101900	30822850	2930	2930	2930	2930	0
641	20240115	101800	30822850	2930	2930	2930	2930	27
642	20240115	101700	30743740	2930	2940	2940	2930	21
643	20240115	101600	30682050	2930	2930	2930	2930	0
644	20240115	101500	30682050	2930	2930	2930	2930	32
645	20240115	101400	30588290	2930	2930	2930	2930	820
646	20240115	101300	28185690	2930	2930	2930	2930	1
647	20240115	101200	28182760	2930	2930	2930	2930	32
648	20240115	101100	28089000	2930	2930	2930	2930	0
649	20240115	101000	28089000	2930	2930	2930	2930	0
650	20240115	100900	28089000	2930	2940	2940	2930	1070
651	20240115	100800	24944790	2940	2940	2940	2940	0
652	20240115	100700	24944790	2940	2940	2940	2940	0
653	20240115	100600	24944790	2940	2940	2940	2940	5
654	20240115	100500	24930090	2940	2940	2940	2940	0
655	20240115	100400	24930090	2940	2940	2940	2940	0
656	20240115	100300	24930090	2940	2940	2940	2940	32
657	20240115	100200	24836010	2940	2940	2940	2940	0
658	20240115	100100	24836010	2940	2940	2940	2940	0
659	20240115	100000	24836010	2940	2940	2940	2940	32
660	20240115	095900	24741930	2940	2945	2945	2940	500
661	20240115	095800	23270430	2950	2950	2950	2950	0
662	20240115	095700	23270430	2950	2950	2950	2950	0
663	20240115	095600	23270430	2950	2950	2950	2950	212
664	20240115	095500	22645030	2950	2950	2950	2950	0
665	20240115	095400	22645030	2950	2950	2950	2950	0
666	20240115	095300	22645030	2950	2950	2950	2950	0
667	20240115	095200	22645030	2950	2950	2950	2950	0
668	20240115	095100	22645030	2950	2950	2950	2950	0
669	20240115	095000	22645030	2950	2950	2950	2950	130
670	20240115	094900	22261530	2950	2950	2950	2950	10
671	20240115	094800	22232030	2950	2950	2950	2950	0
672	20240115	094700	22232030	2950	2950	2950	2950	325
673	20240115	094600	21273280	2950	2950	2950	2950	1000
674	20240115	094500	18323280	2940	2940	2940	2940	0
675	20240115	094400	18323280	2940	2940	2940	2940	491
676	20240115	094300	16879740	2935	2940	2940	2935	3
677	20240115	094200	16870930	2940	2940	2940	2940	0
678	20240115	094100	16870930	2940	2940	2940	2940	3
679	20240115	094000	16862110	2935	2935	2935	2935	11
680	20240115	093900	16829825	2940	2940	2940	2940	0
681	20240115	093800	16829825	2940	2940	2940	2940	0
682	20240115	093700	16829825	2940	2940	2940	2940	50
683	20240115	093600	16682825	2950	2950	2950	2950	0
684	20240115	093500	16682825	2950	2950	2950	2950	0
685	20240115	093400	16682825	2950	2950	2950	2950	0
686	20240115	093300	16682825	2950	2950	2950	2950	0
687	20240115	093200	16682825	2950	2950	2950	2950	0
688	20240115	093100	16682825	2950	2950	2950	2950	44
689	20240115	093000	16553025	2930	2930	2930	2930	0
690	20240115	092900	16553025	2930	2930	2930	2930	0
691	20240115	092800	16553025	2930	2930	2930	2930	0
692	20240115	092700	16553025	2930	2930	2930	2930	0
693	20240115	092600	16553025	2930	2930	2930	2930	137
694	20240115	092500	16151615	2930	2930	2930	2930	0
695	20240115	092400	16151615	2930	2930	2930	2930	0
696	20240115	092300	16151615	2930	2930	2930	2930	512
697	20240115	092200	14651455	2930	2930	2930	2930	0
698	20240115	092100	14651455	2930	2930	2930	2930	0
699	20240115	092000	14651455	2930	2930	2930	2930	50
700	20240115	091900	14504955	2925	2925	2925	2925	0
701	20240115	091800	14504955	2925	2930	2930	2925	368
702	20240115	091700	13426770	2930	2930	2930	2930	0
703	20240115	091600	13426770	2930	2930	2930	2930	363
704	20240115	091500	12363180	2945	2945	2945	2945	4
705	20240115	091400	12351400	2930	2930	2930	2930	487
706	20240115	091300	10924490	2935	2935	2935	2935	314
707	20240115	091200	10002900	2935	2935	2935	2935	0
708	20240115	091100	10002900	2935	2935	2935	2935	0
709	20240115	091000	10002900	2935	2935	2935	2935	10
710	20240115	090900	9973550	2935	2935	2935	2935	1
711	20240115	090800	9970615	2935	2935	2935	2935	0
712	20240115	090700	9970615	2935	2935	2935	2935	4
713	20240115	090600	9958875	2935	2935	2935	2935	0
714	20240115	090500	9958875	2935	2935	2935	2935	4
715	20240115	090400	9947135	2930	2930	2930	2930	0
716	20240115	090300	9947135	2930	2940	2940	2930	1431
717	20240115	090200	5746570	2945	2945	2945	2945	0
718	20240115	090100	5746570	2945	2945	2945	2945	6
719	20240115	090000	5728900	2950	2950	2950	2950	1942