KissMeData/238090/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	204300	428887005	4645	4645	4645	4645	1679
3	20240102	204200	428887005	4645	4645	4645	4645	0
4	20240102	204100	428887005	4645	4645	4645	4645	0
5	20240102	204000	428887005	4645	4645	4645	4645	0
6	20240102	203900	428887005	4645	4645	4645	4645	0
7	20240102	203800	428887005	4645	4645	4645	4645	0
8	20240102	203700	428887005	4645	4645	4645	4645	0
9	20240102	203600	428887005	4645	4645	4645	4645	0
10	20240102	203500	428887005	4645	4645	4645	4645	0
11	20240102	203400	428887005	4645	4645	4645	4645	0
12	20240102	203300	428887005	4645	4645	4645	4645	0
13	20240102	203200	428887005	4645	4645	4645	4645	0
14	20240102	203100	428887005	4645	4645	4645	4645	0
15	20240102	203000	428887005	4645	4645	4645	4645	0
16	20240102	202900	428887005	4645	4645	4645	4645	0
17	20240102	202800	428887005	4645	4645	4645	4645	0
18	20240102	202700	428887005	4645	4645	4645	4645	0
19	20240102	202600	428887005	4645	4645	4645	4645	0
20	20240102	202500	428887005	4645	4645	4645	4645	0
21	20240102	202400	428887005	4645	4645	4645	4645	0
22	20240102	202300	428887005	4645	4645	4645	4645	0
23	20240102	202200	428887005	4645	4645	4645	4645	0
24	20240102	202100	428887005	4645	4645	4645	4645	0
25	20240102	202000	428887005	4645	4645	4645	4645	0
26	20240102	201900	428887005	4645	4645	4645	4645	0
27	20240102	201800	428887005	4645	4645	4645	4645	0
28	20240102	201700	428887005	4645	4645	4645	4645	0
29	20240102	201600	428887005	4645	4645	4645	4645	0
30	20240102	201500	428887005	4645	4645	4645	4645	0
31	20240102	201400	428887005	4645	4645	4645	4645	0
32	20240102	201300	428887005	4645	4645	4645	4645	1679
33	20240102	201200	428887005	4645	4645	4645	4645	0
34	20240102	201100	428887005	4645	4645	4645	4645	0
35	20240102	201000	428887005	4645	4645	4645	4645	0
36	20240102	200900	428887005	4645	4645	4645	4645	0
37	20240102	200800	428887005	4645	4645	4645	4645	0
38	20240102	200700	428887005	4645	4645	4645	4645	0
39	20240102	200600	428887005	4645	4645	4645	4645	0
40	20240102	200500	428887005	4645	4645	4645	4645	0
41	20240102	200400	428887005	4645	4645	4645	4645	0
42	20240102	200300	428887005	4645	4645	4645	4645	0
43	20240102	200200	428887005	4645	4645	4645	4645	0
44	20240102	200100	428887005	4645	4645	4645	4645	0
45	20240102	200000	428887005	4645	4645	4645	4645	0
46	20240102	195900	428887005	4645	4645	4645	4645	0
47	20240102	195800	428887005	4645	4645	4645	4645	0
48	20240102	195700	428887005	4645	4645	4645	4645	0
49	20240102	195600	428887005	4645	4645	4645	4645	0
50	20240102	195500	428887005	4645	4645	4645	4645	0
51	20240102	195400	428887005	4645	4645	4645	4645	0
52	20240102	195300	428887005	4645	4645	4645	4645	0
53	20240102	195200	428887005	4645	4645	4645	4645	0
54	20240102	195100	428887005	4645	4645	4645	4645	0
55	20240102	195000	428887005	4645	4645	4645	4645	0
56	20240102	194900	428887005	4645	4645	4645	4645	0
57	20240102	194800	428887005	4645	4645	4645	4645	0
58	20240102	194700	428887005	4645	4645	4645	4645	0
59	20240102	194600	428887005	4645	4645	4645	4645	0
60	20240102	194500	428887005	4645	4645	4645	4645	0
61	20240102	194400	428887005	4645	4645	4645	4645	0
62	20240102	194300	428887005	4645	4645	4645	4645	1679
63	20240102	194200	428887005	4645	4645	4645	4645	0
64	20240102	194100	428887005	4645	4645	4645	4645	0
65	20240102	194000	428887005	4645	4645	4645	4645	0
66	20240102	193900	428887005	4645	4645	4645	4645	0
67	20240102	193800	428887005	4645	4645	4645	4645	0
68	20240102	193700	428887005	4645	4645	4645	4645	0
69	20240102	193600	428887005	4645	4645	4645	4645	0
70	20240102	193500	428887005	4645	4645	4645	4645	0
71	20240102	193400	428887005	4645	4645	4645	4645	0
72	20240102	193300	428887005	4645	4645	4645	4645	0
73	20240102	193200	428887005	4645	4645	4645	4645	0
74	20240102	193100	428887005	4645	4645	4645	4645	0
75	20240102	193000	428887005	4645	4645	4645	4645	0
76	20240102	192900	428887005	4645	4645	4645	4645	0
77	20240102	192800	428887005	4645	4645	4645	4645	0
78	20240102	192700	428887005	4645	4645	4645	4645	0
79	20240102	192600	428887005	4645	4645	4645	4645	0
80	20240102	192500	428887005	4645	4645	4645	4645	0
81	20240102	192400	428887005	4645	4645	4645	4645	0
82	20240102	192300	428887005	4645	4645	4645	4645	0
83	20240102	192200	428887005	4645	4645	4645	4645	0
84	20240102	192100	428887005	4645	4645	4645	4645	0
85	20240102	192000	428887005	4645	4645	4645	4645	0
86	20240102	191900	428887005	4645	4645	4645	4645	0
87	20240102	191800	428887005	4645	4645	4645	4645	0
88	20240102	191700	428887005	4645	4645	4645	4645	0
89	20240102	191600	428887005	4645	4645	4645	4645	0
90	20240102	191500	428887005	4645	4645	4645	4645	0
91	20240102	191400	428887005	4645	4645	4645	4645	0
92	20240102	191300	428887005	4645	4645	4645	4645	1679
93	20240102	191200	428887005	4645	4645	4645	4645	0
94	20240102	191100	428887005	4645	4645	4645	4645	0
95	20240102	191000	428887005	4645	4645	4645	4645	0
96	20240102	190900	428887005	4645	4645	4645	4645	0
97	20240102	190800	428887005	4645	4645	4645	4645	0
98	20240102	190700	428887005	4645	4645	4645	4645	0
99	20240102	190600	428887005	4645	4645	4645	4645	0
100	20240102	190500	428887005	4645	4645	4645	4645	0
101	20240102	190400	428887005	4645	4645	4645	4645	0
102	20240102	190300	428887005	4645	4645	4645	4645	0
103	20240102	190200	428887005	4645	4645	4645	4645	0
104	20240102	190100	428887005	4645	4645	4645	4645	0
105	20240102	190000	428887005	4645	4645	4645	4645	0
106	20240102	185900	428887005	4645	4645	4645	4645	0
107	20240102	185800	428887005	4645	4645	4645	4645	0
108	20240102	185700	428887005	4645	4645	4645	4645	0
109	20240102	185600	428887005	4645	4645	4645	4645	0
110	20240102	185500	428887005	4645	4645	4645	4645	0
111	20240102	185400	428887005	4645	4645	4645	4645	0
112	20240102	185300	428887005	4645	4645	4645	4645	0
113	20240102	185200	428887005	4645	4645	4645	4645	0
114	20240102	185100	428887005	4645	4645	4645	4645	0
115	20240102	185000	428887005	4645	4645	4645	4645	0
116	20240102	184900	428887005	4645	4645	4645	4645	0
117	20240102	184800	428887005	4645	4645	4645	4645	0
118	20240102	184700	428887005	4645	4645	4645	4645	0
119	20240102	184600	428887005	4645	4645	4645	4645	0
120	20240102	184500	428887005	4645	4645	4645	4645	0
121	20240102	184400	428887005	4645	4645	4645	4645	0
122	20240102	184300	428887005	4645	4645	4645	4645	1679
123	20240102	184200	428887005	4645	4645	4645	4645	0
124	20240102	184100	428887005	4645	4645	4645	4645	0
125	20240102	184000	428887005	4645	4645	4645	4645	0
126	20240102	183900	428887005	4645	4645	4645	4645	0
127	20240102	183800	428887005	4645	4645	4645	4645	0
128	20240102	183700	428887005	4645	4645	4645	4645	0
129	20240102	183600	428887005	4645	4645	4645	4645	0
130	20240102	183500	428887005	4645	4645	4645	4645	0
131	20240102	183400	428887005	4645	4645	4645	4645	0
132	20240102	183300	428887005	4645	4645	4645	4645	0
133	20240102	183200	428887005	4645	4645	4645	4645	0
134	20240102	183100	428887005	4645	4645	4645	4645	0
135	20240102	183000	428887005	4645	4645	4645	4645	0
136	20240102	182900	428887005	4645	4645	4645	4645	0
137	20240102	182800	428887005	4645	4645	4645	4645	0
138	20240102	182700	428887005	4645	4645	4645	4645	0
139	20240102	182600	428887005	4645	4645	4645	4645	0
140	20240102	182500	428887005	4645	4645	4645	4645	0
141	20240102	182400	428887005	4645	4645	4645	4645	0
142	20240102	182300	428887005	4645	4645	4645	4645	0
143	20240102	182200	428887005	4645	4645	4645	4645	0
144	20240102	182100	428887005	4645	4645	4645	4645	0
145	20240102	182000	428887005	4645	4645	4645	4645	0
146	20240102	181900	428887005	4645	4645	4645	4645	0
147	20240102	181800	428887005	4645	4645	4645	4645	0
148	20240102	181700	428887005	4645	4645	4645	4645	0
149	20240102	181600	428887005	4645	4645	4645	4645	0
150	20240102	181500	428887005	4645	4645	4645	4645	0
151	20240102	181400	428887005	4645	4645	4645	4645	0
152	20240102	181300	428887005	4645	4645	4645	4645	1679
153	20240102	181200	428887005	4645	4645	4645	4645	0
154	20240102	181100	428887005	4645	4645	4645	4645	0
155	20240102	181000	428887005	4645	4645	4645	4645	0
156	20240102	180900	428887005	4645	4645	4645	4645	0
157	20240102	180800	428887005	4645	4645	4645	4645	0
158	20240102	180700	428887005	4645	4645	4645	4645	0
159	20240102	180600	428887005	4645	4645	4645	4645	0
160	20240102	180500	428887005	4645	4645	4645	4645	0
161	20240102	180400	428887005	4645	4645	4645	4645	0
162	20240102	180300	428887005	4645	4645	4645	4645	0
163	20240102	180200	428887005	4645	4645	4645	4645	0
164	20240102	180100	428887005	4645	4645	4645	4645	0
165	20240102	180000	428887005	4645	4645	4645	4645	0
166	20240102	175900	428887005	4645	4645	4645	4645	0
167	20240102	175800	428887005	4645	4645	4645	4645	0
168	20240102	175700	428887005	4645	4645	4645	4645	0
169	20240102	175600	428887005	4645	4645	4645	4645	0
170	20240102	175500	428887005	4645	4645	4645	4645	0
171	20240102	175400	428887005	4645	4645	4645	4645	0
172	20240102	175300	428887005	4645	4645	4645	4645	0
173	20240102	175200	428887005	4645	4645	4645	4645	0
174	20240102	175100	428887005	4645	4645	4645	4645	0
175	20240102	175000	428887005	4645	4645	4645	4645	0
176	20240102	174900	428887005	4645	4645	4645	4645	0
177	20240102	174800	428887005	4645	4645	4645	4645	0
178	20240102	174700	428887005	4645	4645	4645	4645	0
179	20240102	174600	428887005	4645	4645	4645	4645	0
180	20240102	174500	428887005	4645	4645	4645	4645	0
181	20240102	174400	428887005	4645	4645	4645	4645	0
182	20240102	174300	428887005	4645	4645	4645	4645	1679
183	20240102	174200	428887005	4645	4645	4645	4645	0
184	20240102	174100	428887005	4645	4645	4645	4645	0
185	20240102	174000	428887005	4645	4645	4645	4645	0
186	20240102	173900	428887005	4645	4645	4645	4645	0
187	20240102	173800	428887005	4645	4645	4645	4645	0
188	20240102	173700	428887005	4645	4645	4645	4645	0
189	20240102	173600	428887005	4645	4645	4645	4645	0
190	20240102	173500	428887005	4645	4645	4645	4645	0
191	20240102	173400	428887005	4645	4645	4645	4645	0
192	20240102	173300	428887005	4645	4645	4645	4645	0
193	20240102	173200	428887005	4645	4645	4645	4645	0
194	20240102	173100	428887005	4645	4645	4645	4645	0
195	20240102	173000	428887005	4645	4645	4645	4645	0
196	20240102	172900	428887005	4645	4645	4645	4645	0
197	20240102	172800	428887005	4645	4645	4645	4645	0
198	20240102	172700	428887005	4645	4645	4645	4645	0
199	20240102	172600	428887005	4645	4645	4645	4645	0
200	20240102	172500	428887005	4645	4645	4645	4645	0
201	20240102	172400	428887005	4645	4645	4645	4645	0
202	20240102	172300	428887005	4645	4645	4645	4645	0
203	20240102	172200	428887005	4645	4645	4645	4645	0
204	20240102	172100	428887005	4645	4645	4645	4645	0
205	20240102	172000	428887005	4645	4645	4645	4645	0
206	20240102	171900	428887005	4645	4645	4645	4645	0
207	20240102	171800	428887005	4645	4645	4645	4645	0
208	20240102	171700	428887005	4645	4645	4645	4645	0
209	20240102	171600	428887005	4645	4645	4645	4645	0
210	20240102	171500	428887005	4645	4645	4645	4645	0
211	20240102	171400	428887005	4645	4645	4645	4645	0
212	20240102	171300	428887005	4645	4645	4645	4645	1679
213	20240102	171200	428887005	4645	4645	4645	4645	0
214	20240102	171100	428887005	4645	4645	4645	4645	0
215	20240102	171000	428887005	4645	4645	4645	4645	0
216	20240102	170900	428887005	4645	4645	4645	4645	0
217	20240102	170800	428887005	4645	4645	4645	4645	0
218	20240102	170700	428887005	4645	4645	4645	4645	0
219	20240102	170600	428887005	4645	4645	4645	4645	0
220	20240102	170500	428887005	4645	4645	4645	4645	0
221	20240102	170400	428887005	4645	4645	4645	4645	0
222	20240102	170300	428887005	4645	4645	4645	4645	0
223	20240102	170200	428887005	4645	4645	4645	4645	0
224	20240102	170100	428887005	4645	4645	4645	4645	0
225	20240102	170000	428887005	4645	4645	4645	4645	0
226	20240102	165900	428887005	4645	4645	4645	4645	0
227	20240102	165800	428887005	4645	4645	4645	4645	0
228	20240102	165700	428887005	4645	4645	4645	4645	0
229	20240102	165600	428887005	4645	4645	4645	4645	0
230	20240102	165500	428887005	4645	4645	4645	4645	0
231	20240102	165400	428887005	4645	4645	4645	4645	0
232	20240102	165300	428887005	4645	4645	4645	4645	0
233	20240102	165200	428887005	4645	4645	4645	4645	0
234	20240102	165100	428887005	4645	4645	4645	4645	0
235	20240102	165000	428887005	4645	4645	4645	4645	0
236	20240102	164900	428887005	4645	4645	4645	4645	0
237	20240102	164800	428887005	4645	4645	4645	4645	0
238	20240102	164700	428887005	4645	4645	4645	4645	0
239	20240102	164600	428887005	4645	4645	4645	4645	0
240	20240102	164500	428887005	4645	4645	4645	4645	0
241	20240102	164400	428887005	4645	4645	4645	4645	0
242	20240102	164300	428887005	4645	4645	4645	4645	1679
243	20240102	164200	428887005	4645	4645	4645	4645	0
244	20240102	164100	428887005	4645	4645	4645	4645	0
245	20240102	164000	428887005	4645	4645	4645	4645	0
246	20240102	163900	428887005	4645	4645	4645	4645	0
247	20240102	163800	428887005	4645	4645	4645	4645	0
248	20240102	163700	428887005	4645	4645	4645	4645	0
249	20240102	163600	428887005	4645	4645	4645	4645	0
250	20240102	163500	428887005	4645	4645	4645	4645	0
251	20240102	163400	428887005	4645	4645	4645	4645	0
252	20240102	163300	428887005	4645	4645	4645	4645	0
253	20240102	163200	428887005	4645	4645	4645	4645	0
254	20240102	163100	428887005	4645	4645	4645	4645	0
255	20240102	163000	428887005	4645	4645	4645	4645	0
256	20240102	162900	428887005	4645	4645	4645	4645	0
257	20240102	162800	428887005	4645	4645	4645	4645	0
258	20240102	162700	428887005	4645	4645	4645	4645	0
259	20240102	162600	428887005	4645	4645	4645	4645	0
260	20240102	162500	428887005	4645	4645	4645	4645	0
261	20240102	162400	428887005	4645	4645	4645	4645	0
262	20240102	162300	428887005	4645	4645	4645	4645	0
263	20240102	162200	428887005	4645	4645	4645	4645	0
264	20240102	162100	428887005	4645	4645	4645	4645	0
265	20240102	162000	428887005	4645	4645	4645	4645	0
266	20240102	161900	428887005	4645	4645	4645	4645	0
267	20240102	161800	428887005	4645	4645	4645	4645	0
268	20240102	161700	428887005	4645	4645	4645	4645	0
269	20240102	161600	428887005	4645	4645	4645	4645	0
270	20240102	161500	428887005	4645	4645	4645	4645	0
271	20240102	161400	428887005	4645	4645	4645	4645	0
272	20240102	161300	428887005	4645	4645	4645	4645	1679
273	20240102	161200	428887005	4645	4645	4645	4645	0
274	20240102	161100	428887005	4645	4645	4645	4645	0
275	20240102	161000	428887005	4645	4645	4645	4645	0
276	20240102	160900	428887005	4645	4645	4645	4645	0
277	20240102	160800	428887005	4645	4645	4645	4645	0
278	20240102	160700	428887005	4645	4645	4645	4645	0
279	20240102	160600	428887005	4645	4645	4645	4645	0
280	20240102	160500	428887005	4645	4645	4645	4645	0
281	20240102	160400	428887005	4645	4645	4645	4645	0
282	20240102	160300	428887005	4645	4645	4645	4645	0
283	20240102	160200	428887005	4645	4645	4645	4645	0
284	20240102	160100	428887005	4645	4645	4645	4645	0
285	20240102	160000	428887005	4645	4645	4645	4645	0
286	20240102	155900	428887005	4645	4645	4645	4645	0
287	20240102	155800	428887005	4645	4645	4645	4645	0
288	20240102	155700	428887005	4645	4645	4645	4645	0
289	20240102	155600	428887005	4645	4645	4645	4645	0
290	20240102	155500	428887005	4645	4645	4645	4645	0
291	20240102	155400	428887005	4645	4645	4645	4645	0
292	20240102	155300	428887005	4645	4645	4645	4645	0
293	20240102	155200	428887005	4645	4645	4645	4645	0
294	20240102	155100	428887005	4645	4645	4645	4645	0
295	20240102	155000	428887005	4645	4645	4645	4645	0
296	20240102	154900	428887005	4645	4645	4645	4645	0
297	20240102	154800	428887005	4645	4645	4645	4645	0
298	20240102	154700	428887005	4645	4645	4645	4645	0
299	20240102	154600	428887005	4645	4645	4645	4645	0
300	20240102	154500	428887005	4645	4645	4645	4645	0
301	20240102	154400	428887005	4645	4645	4645	4645	0
302	20240102	154300	428887005	4645	4645	4645	4645	1679
303	20240102	154200	428887005	4645	4645	4645	4645	0
304	20240102	154100	428887005	4645	4645	4645	4645	0
305	20240102	154000	428887005	4645	4645	4645	4645	0
306	20240102	153900	428887005	4645	4645	4645	4645	0
307	20240102	153800	428887005	4645	4645	4645	4645	0
308	20240102	153700	428887005	4645	4645	4645	4645	0
309	20240102	153600	428887005	4645	4645	4645	4645	0
310	20240102	153500	428887005	4645	4645	4645	4645	0
311	20240102	153400	428887005	4645	4645	4645	4645	0
312	20240102	153300	428887005	4645	4645	4645	4645	0
313	20240102	153200	428887005	4645	4645	4645	4645	0
314	20240102	153100	428887005	4645	4645	4645	4645	0
315	20240102	153000	428887005	4645	4645	4645	4645	1679
316	20240102	152900	421088050	4665	4665	4665	4665	0
317	20240102	152800	421088050	4665	4665	4665	4665	0
318	20240102	152700	421088050	4665	4665	4665	4665	0
319	20240102	152600	421088050	4665	4665	4665	4665	0
320	20240102	152500	421088050	4665	4665	4665	4665	0
321	20240102	152400	421088050	4665	4665	4665	4665	0
322	20240102	152300	421088050	4665	4665	4665	4665	0
323	20240102	152200	421088050	4665	4665	4665	4665	0
324	20240102	152100	421088050	4665	4665	4665	4665	0
325	20240102	152000	421088050	4665	4665	4665	4665	0
326	20240102	151900	421088050	4665	4660	4665	4645	192
327	20240102	151800	420192840	4635	4645	4660	4625	53
328	20240102	151700	419946610	4665	4665	4665	4665	1
329	20240102	151600	419941945	4665	4670	4670	4620	1040
330	20240102	151500	415133300	4645	4670	4670	4645	88
331	20240102	151400	414724120	4670	4670	4670	4670	1
332	20240102	151300	414719450	4670	4670	4670	4670	966
333	20240102	151200	410208230	4670	4645	4670	4645	1299
334	20240102	151100	404163960	4655	4655	4655	4655	42
335	20240102	151000	403968450	4655	4645	4655	4645	1209
336	20240102	150900	398352545	4650	4650	4650	4625	16
337	20240102	150800	398278420	4630	4655	4655	4630	3750
338	20240102	150700	380914945	4660	4660	4660	4660	5
339	20240102	150600	380891645	4660	4660	4660	4660	3
340	20240102	150500	380877665	4665	4665	4665	4665	2
341	20240102	150400	380868335	4675	4675	4675	4675	0
342	20240102	150300	380868335	4675	4675	4675	4675	0
343	20240102	150200	380868335	4675	4675	4675	4675	0
344	20240102	150100	380868335	4675	4675	4675	4675	4
345	20240102	150000	380849635	4675	4675	4675	4675	0
346	20240102	145900	380849635	4675	4675	4675	4675	1
347	20240102	145800	380844960	4635	4655	4680	4635	269
348	20240102	145700	379591030	4635	4635	4635	4635	200
349	20240102	145600	378664030	4630	4630	4630	4630	0
350	20240102	145500	378664030	4630	4630	4630	4630	0
351	20240102	145400	378664030	4630	4650	4650	4630	100
352	20240102	145300	378199455	4680	4680	4680	4680	403
353	20240102	145200	376313415	4680	4680	4680	4680	3
354	20240102	145100	376299375	4680	4670	4680	4670	5137
355	20240102	145000	352286265	4665	4640	4665	4640	7700
356	20240102	144900	316408355	4640	4640	4640	4640	0
357	20240102	144800	316408355	4640	4640	4640	4640	0
358	20240102	144700	316408355	4640	4635	4640	4635	1242
359	20240102	144600	310651680	4635	4635	4635	4635	848
360	20240102	144500	306721200	4635	4635	4635	4635	0
361	20240102	144400	306721200	4635	4635	4635	4635	0
362	20240102	144300	306721200	4635	4635	4635	4635	8
363	20240102	144200	306684120	4635	4620	4635	4620	43
364	20240102	144100	306485445	4620	4620	4620	4620	3
365	20240102	144000	306471585	4600	4610	4610	4600	992
366	20240102	143900	301907210	4645	4645	4645	4645	0
367	20240102	143800	301907210	4645	4615	4645	4615	333
368	20240102	143700	300364865	4615	4615	4615	4615	183
369	20240102	143600	299520320	4615	4615	4615	4615	1
370	20240102	143500	299515705	4640	4640	4640	4640	1000
371	20240102	143400	294875705	4640	4625	4640	4625	732
372	20240102	143300	291490130	4660	4660	4660	4660	1
373	20240102	143200	291485470	4660	4660	4660	4660	1000
374	20240102	143100	286825470	4670	4670	4670	4670	0
375	20240102	143000	286825470	4670	4595	4670	4595	3176
376	20240102	142900	272137060	4595	4600	4600	4595	149
377	20240102	142800	271452305	4590	4590	4590	4590	0
378	20240102	142700	271452305	4590	4605	4605	4590	233
379	20240102	142600	270380955	4600	4600	4600	4600	820
380	20240102	142500	266608955	4600	4610	4610	4600	1258
381	20240102	142400	260817030	4610	4610	4610	4610	1
382	20240102	142300	260812420	4605	4645	4645	4605	700
383	20240102	142200	257576450	4650	4650	4650	4650	0
384	20240102	142100	257576450	4650	4650	4650	4650	0
385	20240102	142000	257576450	4650	4650	4650	4650	4
386	20240102	141900	257557850	4650	4655	4655	4650	196
387	20240102	141800	256646045	4660	4660	4660	4660	40
388	20240102	141700	256459645	4660	4660	4660	4660	0
389	20240102	141600	256459645	4660	4660	4660	4660	0
390	20240102	141500	256459645	4660	4650	4660	4650	1287
391	20240102	141400	250470375	4645	4645	4645	4645	0
392	20240102	141300	250470375	4645	4645	4645	4645	0
393	20240102	141200	250470375	4645	4645	4645	4645	0
394	20240102	141100	250470375	4645	4645	4650	4645	1236
395	20240102	141000	244729150	4645	4645	4645	4645	340
396	20240102	140900	243149850	4645	4645	4645	4645	1463
397	20240102	140800	236354215	4645	4630	4645	4625	319
398	20240102	140700	234878770	4625	4630	4630	4625	1000
399	20240102	140600	230252885	4660	4660	4660	4660	276
400	20240102	140500	228966725	4660	4655	4660	4655	100
401	20240102	140400	228500750	4660	4660	4660	4660	1
402	20240102	140300	228496090	4625	4635	4635	4625	1659
403	20240102	140200	220815630	4660	4660	4660	4660	0
404	20240102	140100	220815630	4660	4660	4660	4660	0
405	20240102	140000	220815630	4660	4660	4660	4660	0
406	20240102	135900	220815630	4660	4660	4660	4660	23
407	20240102	135800	220708450	4660	4660	4660	4660	0
408	20240102	135700	220708450	4660	4660	4660	4660	0
409	20240102	135600	220708450	4660	4660	4660	4660	0
410	20240102	135500	220708450	4660	4660	4660	4660	0
411	20240102	135400	220708450	4660	4645	4660	4630	1943
412	20240102	135300	211701745	4665	4665	4665	4665	0
413	20240102	135200	211701745	4665	4665	4665	4665	50
414	20240102	135100	211468495	4665	4665	4665	4665	200
415	20240102	135000	210535495	4665	4665	4665	4665	50
416	20240102	134900	210302245	4670	4670	4670	4670	0
417	20240102	134800	210302245	4670	4670	4670	4670	0
418	20240102	134700	210302245	4670	4670	4670	4670	0
419	20240102	134600	210302245	4670	4670	4670	4670	0
420	20240102	134500	210302245	4670	4670	4670	4670	0
421	20240102	134400	210302245	4670	4670	4670	4670	0
422	20240102	134300	210302245	4670	4670	4670	4670	0
423	20240102	134200	210302245	4670	4670	4670	4670	0
424	20240102	134100	210302245	4670	4670	4670	4670	0
425	20240102	134000	210302245	4670	4670	4670	4670	0
426	20240102	133900	210302245	4670	4670	4670	4670	0
427	20240102	133800	210302245	4670	4670	4670	4670	0
428	20240102	133700	210302245	4670	4670	4670	4670	0
429	20240102	133600	210302245	4670	4670	4670	4670	100
430	20240102	133500	209835245	4670	4670	4670	4670	1225
431	20240102	133400	204114495	4670	4670	4670	4670	0
432	20240102	133300	204114495	4670	4670	4670	4670	1220
433	20240102	133200	198417095	4650	4650	4650	4650	0
434	20240102	133100	198417095	4650	4650	4650	4650	0
435	20240102	133000	198417095	4650	4650	4650	4650	0
436	20240102	132900	198417095	4650	4650	4650	4650	0
437	20240102	132800	198417095	4650	4650	4650	4650	0
438	20240102	132700	198417095	4650	4650	4650	4650	200
439	20240102	132600	197487095	4650	4650	4650	4650	0
440	20240102	132500	197487095	4650	4650	4650	4650	3
441	20240102	132400	197473145	4680	4680	4680	4680	0
442	20240102	132300	197473145	4680	4680	4680	4680	0
443	20240102	132200	197473145	4680	4680	4680	4680	0
444	20240102	132100	197473145	4680	4675	4680	4675	25
445	20240102	132000	197356195	4680	4680	4680	4680	0
446	20240102	131900	197356195	4680	4680	4680	4680	10
447	20240102	131800	197309395	4680	4680	4680	4680	0
448	20240102	131700	197309395	4680	4655	4680	4640	1654
449	20240102	131600	189595780	4655	4655	4655	4655	1
450	20240102	131500	189591125	4675	4675	4675	4675	0
451	20240102	131400	189591125	4675	4675	4675	4675	0
452	20240102	131300	189591125	4675	4675	4675	4675	0
453	20240102	131200	189591125	4675	4675	4675	4675	0
454	20240102	131100	189591125	4675	4675	4675	4675	0
455	20240102	131000	189591125	4675	4675	4675	4675	10
456	20240102	130900	189544375	4675	4675	4675	4675	10
457	20240102	130800	189497625	4675	4675	4675	4675	10
458	20240102	130700	189450875	4675	4675	4675	4675	0
459	20240102	130600	189450875	4675	4675	4675	4675	100
460	20240102	130500	188983375	4675	4675	4675	4675	0
461	20240102	130400	188983375	4675	4675	4675	4675	0
462	20240102	130300	188983375	4675	4675	4675	4675	0
463	20240102	130200	188983375	4675	4675	4675	4675	0
464	20240102	130100	188983375	4675	4675	4675	4675	0
465	20240102	130000	188983375	4675	4675	4675	4675	3
466	20240102	125900	188969350	4675	4675	4675	4675	0
467	20240102	125800	188969350	4675	4670	4675	4670	1000
468	20240102	125700	184294600	4640	4645	4645	4640	182
469	20240102	125600	183450115	4640	4640	4640	4640	0
470	20240102	125500	183450115	4640	4640	4640	4640	0
471	20240102	125400	183450115	4640	4645	4645	4640	329
472	20240102	125300	181922605	4645	4650	4650	4645	162
473	20240102	125200	181170085	4650	4665	4665	4650	1499
474	20240102	125100	174189525	4680	4680	4680	4680	0
475	20240102	125000	174189525	4680	4680	4680	4680	0
476	20240102	124900	174189525	4680	4680	4680	4680	0
477	20240102	124800	174189525	4680	4680	4680	4680	0
478	20240102	124700	174189525	4680	4680	4680	4680	5
479	20240102	124600	174166125	4685	4685	4685	4685	0
480	20240102	124500	174166125	4685	4685	4685	4685	0
481	20240102	124400	174166125	4685	4685	4685	4685	0
482	20240102	124300	174166125	4685	4685	4685	4685	0
483	20240102	124200	174166125	4685	4685	4685	4685	0
484	20240102	124100	174166125	4685	4685	4685	4685	0
485	20240102	124000	174166125	4685	4685	4685	4685	0
486	20240102	123900	174166125	4685	4685	4685	4685	0
487	20240102	123800	174166125	4685	4685	4685	4685	0
488	20240102	123700	174166125	4685	4685	4685	4685	0
489	20240102	123600	174166125	4685	4685	4685	4685	0
490	20240102	123500	174166125	4685	4685	4685	4685	130
491	20240102	123400	173557075	4685	4685	4685	4685	0
492	20240102	123300	173557075	4685	4685	4685	4685	0
493	20240102	123200	173557075	4685	4685	4685	4685	0
494	20240102	123100	173557075	4685	4660	4685	4660	900
495	20240102	123000	169351015	4665	4665	4665	4665	0
496	20240102	122900	169351015	4665	4665	4665	4665	0
497	20240102	122800	169351015	4665	4665	4665	4665	0
498	20240102	122700	169351015	4665	4665	4665	4665	0
499	20240102	122600	169351015	4665	4665	4665	4665	0
500	20240102	122500	169351015	4665	4665	4665	4665	0
501	20240102	122400	169351015	4665	4665	4665	4665	0
502	20240102	122300	169351015	4665	4665	4665	4665	20
503	20240102	122200	169257715	4665	4665	4665	4665	1
504	20240102	122100	169253050	4650	4655	4655	4650	300
505	20240102	122000	167857070	4670	4670	4670	4670	0
506	20240102	121900	167857070	4670	4670	4670	4670	1
507	20240102	121800	167852400	4660	4660	4660	4660	0
508	20240102	121700	167852400	4660	4660	4660	4660	0
509	20240102	121600	167852400	4660	4660	4660	4660	287
510	20240102	121500	166514980	4670	4670	4670	4670	0
511	20240102	121400	166514980	4670	4670	4670	4670	100
512	20240102	121300	166047980	4670	4670	4670	4670	0
513	20240102	121200	166047980	4670	4670	4670	4670	0
514	20240102	121100	166047980	4670	4670	4670	4670	0
515	20240102	121000	166047980	4670	4670	4670	4670	0
516	20240102	120900	166047980	4670	4670	4670	4670	0
517	20240102	120800	166047980	4670	4670	4670	4670	0
518	20240102	120700	166047980	4670	4670	4670	4670	0
519	20240102	120600	166047980	4670	4670	4670	4670	11
520	20240102	120500	165996610	4680	4680	4680	4680	0
521	20240102	120400	165996610	4680	4680	4680	4680	0
522	20240102	120300	165996610	4680	4680	4680	4680	0
523	20240102	120200	165996610	4680	4680	4680	4680	1
524	20240102	120100	165991930	4670	4670	4670	4670	0
525	20240102	120000	165991930	4670	4670	4670	4670	170
526	20240102	115900	165198030	4675	4675	4675	4675	121
527	20240102	115800	164632355	4680	4680	4680	4680	0
528	20240102	115700	164632355	4680	4680	4680	4680	100
529	20240102	115600	164164355	4680	4680	4680	4680	0
530	20240102	115500	164164355	4680	4680	4680	4680	0
531	20240102	115400	164164355	4680	4680	4680	4680	0
532	20240102	115300	164164355	4680	4680	4680	4680	0
533	20240102	115200	164164355	4680	4680	4680	4680	5
534	20240102	115100	164140955	4680	4680	4680	4680	0
535	20240102	115000	164140955	4680	4680	4680	4680	0
536	20240102	114900	164140955	4680	4680	4680	4680	0
537	20240102	114800	164140955	4680	4680	4680	4680	100
538	20240102	114700	163672955	4685	4685	4685	4685	0
539	20240102	114600	163672955	4685	4685	4685	4685	0
540	20240102	114500	163672955	4685	4685	4685	4685	0
541	20240102	114400	163672955	4685	4685	4685	4685	0
542	20240102	114300	163672955	4685	4685	4685	4685	0
543	20240102	114200	163672955	4685	4685	4685	4685	1
544	20240102	114100	163668270	4685	4685	4685	4685	0
545	20240102	114000	163668270	4685	4685	4685	4685	0
546	20240102	113900	163668270	4685	4685	4685	4685	0
547	20240102	113800	163668270	4685	4685	4685	4685	0
548	20240102	113700	163668270	4685	4685	4685	4685	0
549	20240102	113600	163668270	4685	4685	4685	4685	0
550	20240102	113500	163668270	4685	4685	4685	4685	0
551	20240102	113400	163668270	4685	4685	4685	4685	0
552	20240102	113300	163668270	4685	4685	4685	4685	0
553	20240102	113200	163668270	4685	4685	4685	4685	0
554	20240102	113100	163668270	4685	4685	4685	4685	0
555	20240102	113000	163668270	4685	4685	4685	4685	0
556	20240102	112900	163668270	4685	4685	4685	4685	0
557	20240102	112800	163668270	4685	4685	4685	4685	0
558	20240102	112700	163668270	4685	4685	4685	4685	0
559	20240102	112600	163668270	4685	4685	4685	4685	2
560	20240102	112500	163658900	4680	4680	4680	4680	0
561	20240102	112400	163658900	4680	4680	4680	4680	30
562	20240102	112300	163518500	4685	4685	4685	4685	0
563	20240102	112200	163518500	4685	4685	4685	4685	0
564	20240102	112100	163518500	4685	4685	4685	4685	0
565	20240102	112000	163518500	4685	4685	4685	4685	0
566	20240102	111900	163518500	4685	4685	4685	4685	1
567	20240102	111800	163513815	4685	4685	4685	4685	0
568	20240102	111700	163513815	4685	4685	4685	4685	1
569	20240102	111600	163509130	4680	4680	4680	4680	10
570	20240102	111500	163462330	4695	4695	4695	4695	0
571	20240102	111400	163462330	4695	4695	4695	4695	0
572	20240102	111300	163462330	4695	4695	4695	4695	0
573	20240102	111200	163462330	4695	4695	4695	4695	0
574	20240102	111100	163462330	4695	4695	4695	4695	0
575	20240102	111000	163462330	4695	4695	4695	4695	0
576	20240102	110900	163462330	4695	4695	4695	4695	0
577	20240102	110800	163462330	4695	4695	4695	4695	0
578	20240102	110700	163462330	4695	4695	4695	4695	0
579	20240102	110600	163462330	4695	4695	4695	4695	0
580	20240102	110500	163462330	4695	4640	4695	4630	4000
581	20240102	110400	144860500	4650	4650	4650	4650	1
582	20240102	110300	144855850	4655	4655	4655	4655	0
583	20240102	110200	144855850	4655	4655	4655	4655	0
584	20240102	110100	144855850	4655	4655	4655	4655	0
585	20240102	110000	144855850	4655	4655	4655	4655	0
586	20240102	105900	144855850	4655	4655	4655	4655	0
587	20240102	105800	144855850	4655	4655	4655	4655	0
588	20240102	105700	144855850	4655	4655	4655	4655	0
589	20240102	105600	144855850	4655	4645	4655	4645	600
590	20240102	105500	142066035	4640	4640	4640	4640	50
591	20240102	105400	141834035	4645	4645	4645	4645	0
592	20240102	105300	141834035	4645	4645	4645	4645	0
593	20240102	105200	141834035	4645	4645	4645	4645	6
594	20240102	105100	141806165	4645	4645	4645	4645	5
595	20240102	105000	141782940	4645	4645	4645	4645	2
596	20240102	104900	141773650	4630	4630	4630	4630	150
597	20240102	104800	141079150	4630	4630	4630	4630	377
598	20240102	104700	139333640	4650	4650	4650	4650	0
599	20240102	104600	139333640	4650	4650	4650	4650	0
600	20240102	104500	139333640	4650	4650	4650	4650	0
601	20240102	104400	139333640	4650	4650	4650	4650	0
602	20240102	104300	139333640	4650	4650	4650	4650	0
603	20240102	104200	139333640	4650	4650	4650	4650	0
604	20240102	104100	139333640	4650	4650	4650	4650	1
605	20240102	104000	139328990	4630	4630	4630	4630	466
606	20240102	103900	137171410	4635	4635	4635	4635	576
607	20240102	103800	134501650	4635	4635	4635	4635	310
608	20240102	103700	133064800	4635	4635	4635	4635	0
609	20240102	103600	133064800	4635	4635	4635	4635	0
610	20240102	103500	133064800	4635	4635	4635	4635	100
611	20240102	103400	132601300	4650	4635	4650	4630	1529
612	20240102	103300	125519925	4640	4640	4640	4640	173
613	20240102	103200	124717205	4650	4650	4650	4650	0
614	20240102	103100	124717205	4650	4650	4650	4650	114
615	20240102	103000	124187105	4655	4655	4655	4655	0
616	20240102	102900	124187105	4655	4655	4655	4655	0
617	20240102	102800	124187105	4655	4655	4655	4655	0
618	20240102	102700	124187105	4655	4655	4655	4655	0
619	20240102	102600	124187105	4655	4650	4655	4635	450
620	20240102	102500	122098470	4685	4680	4685	4680	38
621	20240102	102400	121920625	4680	4680	4680	4680	122
622	20240102	102300	121349665	4680	4680	4680	4680	0
623	20240102	102200	121349665	4680	4665	4680	4665	4
624	20240102	102100	121330960	4665	4665	4665	4665	0
625	20240102	102000	121330960	4665	4665	4680	4665	1001
626	20240102	101900	116661280	4665	4665	4665	4665	251
627	20240102	101800	115490365	4650	4650	4650	4650	50
628	20240102	101700	115257865	4665	4645	4665	4645	363
629	20240102	101600	113571710	4665	4665	4665	4665	0
630	20240102	101500	113571710	4665	4655	4665	4655	2
631	20240102	101400	113562390	4660	4660	4660	4660	200
632	20240102	101300	112630390	4660	4660	4660	4660	50
633	20240102	101200	112397390	4660	4660	4660	4660	39
634	20240102	101100	112215650	4660	4660	4660	4660	1
635	20240102	101000	112210990	4655	4655	4655	4650	69
636	20240102	100900	111889890	4660	4660	4660	4660	31
637	20240102	100800	111745430	4700	4680	4700	4680	54
638	20240102	100700	111492160	4675	4655	4675	4655	3770
639	20240102	100600	93900350	4655	4625	4655	4600	2002
640	20240102	100500	84645160	4625	4655	4660	4625	1505
641	20240102	100400	77636110	4650	4625	4660	4625	1424
642	20240102	100300	71012505	4665	4610	4665	4610	7096
643	20240102	100200	38211440	4500	4500	4500	4500	0
644	20240102	100100	38211440	4500	4755	4755	4500	5400
645	20240102	100000	13109900	4780	4785	4785	4780	2740