KissMeData/197140/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203700	427573065	5090	5090	5090	5090	2762
3	20240103	203600	427573065	5090	5090	5090	5090	0
4	20240103	203500	427573065	5090	5090	5090	5090	0
5	20240103	203400	427573065	5090	5090	5090	5090	0
6	20240103	203300	427573065	5090	5090	5090	5090	0
7	20240103	203200	427573065	5090	5090	5090	5090	0
8	20240103	203100	427573065	5090	5090	5090	5090	0
9	20240103	203000	427573065	5090	5090	5090	5090	0
10	20240103	202900	427573065	5090	5090	5090	5090	0
11	20240103	202800	427573065	5090	5090	5090	5090	0
12	20240103	202700	427573065	5090	5090	5090	5090	0
13	20240103	202600	427573065	5090	5090	5090	5090	0
14	20240103	202500	427573065	5090	5090	5090	5090	0
15	20240103	202400	427573065	5090	5090	5090	5090	0
16	20240103	202300	427573065	5090	5090	5090	5090	0
17	20240103	202200	427573065	5090	5090	5090	5090	0
18	20240103	202100	427573065	5090	5090	5090	5090	0
19	20240103	202000	427573065	5090	5090	5090	5090	0
20	20240103	201900	427573065	5090	5090	5090	5090	0
21	20240103	201800	427573065	5090	5090	5090	5090	0
22	20240103	201700	427573065	5090	5090	5090	5090	0
23	20240103	201600	427573065	5090	5090	5090	5090	0
24	20240103	201500	427573065	5090	5090	5090	5090	0
25	20240103	201400	427573065	5090	5090	5090	5090	0
26	20240103	201300	427573065	5090	5090	5090	5090	0
27	20240103	201200	427573065	5090	5090	5090	5090	0
28	20240103	201100	427573065	5090	5090	5090	5090	0
29	20240103	201000	427573065	5090	5090	5090	5090	0
30	20240103	200900	427573065	5090	5090	5090	5090	0
31	20240103	200800	427573065	5090	5090	5090	5090	0
32	20240103	200700	427573065	5090	5090	5090	5090	2762
33	20240103	200600	427573065	5090	5090	5090	5090	0
34	20240103	200500	427573065	5090	5090	5090	5090	0
35	20240103	200400	427573065	5090	5090	5090	5090	0
36	20240103	200300	427573065	5090	5090	5090	5090	0
37	20240103	200200	427573065	5090	5090	5090	5090	0
38	20240103	200100	427573065	5090	5090	5090	5090	0
39	20240103	200000	427573065	5090	5090	5090	5090	0
40	20240103	195900	427573065	5090	5090	5090	5090	0
41	20240103	195800	427573065	5090	5090	5090	5090	0
42	20240103	195700	427573065	5090	5090	5090	5090	0
43	20240103	195600	427573065	5090	5090	5090	5090	0
44	20240103	195500	427573065	5090	5090	5090	5090	0
45	20240103	195400	427573065	5090	5090	5090	5090	0
46	20240103	195300	427573065	5090	5090	5090	5090	0
47	20240103	195200	427573065	5090	5090	5090	5090	0
48	20240103	195100	427573065	5090	5090	5090	5090	0
49	20240103	195000	427573065	5090	5090	5090	5090	0
50	20240103	194900	427573065	5090	5090	5090	5090	0
51	20240103	194800	427573065	5090	5090	5090	5090	0
52	20240103	194700	427573065	5090	5090	5090	5090	0
53	20240103	194600	427573065	5090	5090	5090	5090	0
54	20240103	194500	427573065	5090	5090	5090	5090	0
55	20240103	194400	427573065	5090	5090	5090	5090	0
56	20240103	194300	427573065	5090	5090	5090	5090	0
57	20240103	194200	427573065	5090	5090	5090	5090	0
58	20240103	194100	427573065	5090	5090	5090	5090	0
59	20240103	194000	427573065	5090	5090	5090	5090	0
60	20240103	193900	427573065	5090	5090	5090	5090	0
61	20240103	193800	427573065	5090	5090	5090	5090	0
62	20240103	193700	427573065	5090	5090	5090	5090	2762
63	20240103	193600	427573065	5090	5090	5090	5090	0
64	20240103	193500	427573065	5090	5090	5090	5090	0
65	20240103	193400	427573065	5090	5090	5090	5090	0
66	20240103	193300	427573065	5090	5090	5090	5090	0
67	20240103	193200	427573065	5090	5090	5090	5090	0
68	20240103	193100	427573065	5090	5090	5090	5090	0
69	20240103	193000	427573065	5090	5090	5090	5090	0
70	20240103	192900	427573065	5090	5090	5090	5090	0
71	20240103	192800	427573065	5090	5090	5090	5090	0
72	20240103	192700	427573065	5090	5090	5090	5090	0
73	20240103	192600	427573065	5090	5090	5090	5090	0
74	20240103	192500	427573065	5090	5090	5090	5090	0
75	20240103	192400	427573065	5090	5090	5090	5090	0
76	20240103	192300	427573065	5090	5090	5090	5090	0
77	20240103	192200	427573065	5090	5090	5090	5090	0
78	20240103	192100	427573065	5090	5090	5090	5090	0
79	20240103	192000	427573065	5090	5090	5090	5090	0
80	20240103	191900	427573065	5090	5090	5090	5090	0
81	20240103	191800	427573065	5090	5090	5090	5090	0
82	20240103	191700	427573065	5090	5090	5090	5090	0
83	20240103	191600	427573065	5090	5090	5090	5090	0
84	20240103	191500	427573065	5090	5090	5090	5090	0
85	20240103	191400	427573065	5090	5090	5090	5090	0
86	20240103	191300	427573065	5090	5090	5090	5090	0
87	20240103	191200	427573065	5090	5090	5090	5090	0
88	20240103	191100	427573065	5090	5090	5090	5090	0
89	20240103	191000	427573065	5090	5090	5090	5090	0
90	20240103	190900	427573065	5090	5090	5090	5090	0
91	20240103	190800	427573065	5090	5090	5090	5090	0
92	20240103	190700	427573065	5090	5090	5090	5090	2762
93	20240103	190600	427573065	5090	5090	5090	5090	0
94	20240103	190500	427573065	5090	5090	5090	5090	0
95	20240103	190400	427573065	5090	5090	5090	5090	0
96	20240103	190300	427573065	5090	5090	5090	5090	0
97	20240103	190200	427573065	5090	5090	5090	5090	0
98	20240103	190100	427573065	5090	5090	5090	5090	0
99	20240103	190000	427573065	5090	5090	5090	5090	0
100	20240103	185900	427573065	5090	5090	5090	5090	0
101	20240103	185800	427573065	5090	5090	5090	5090	0
102	20240103	185700	427573065	5090	5090	5090	5090	0
103	20240103	185600	427573065	5090	5090	5090	5090	0
104	20240103	185500	427573065	5090	5090	5090	5090	0
105	20240103	185400	427573065	5090	5090	5090	5090	0
106	20240103	185300	427573065	5090	5090	5090	5090	0
107	20240103	185200	427573065	5090	5090	5090	5090	0
108	20240103	185100	427573065	5090	5090	5090	5090	0
109	20240103	185000	427573065	5090	5090	5090	5090	0
110	20240103	184900	427573065	5090	5090	5090	5090	0
111	20240103	184800	427573065	5090	5090	5090	5090	0
112	20240103	184700	427573065	5090	5090	5090	5090	0
113	20240103	184600	427573065	5090	5090	5090	5090	0
114	20240103	184500	427573065	5090	5090	5090	5090	0
115	20240103	184400	427573065	5090	5090	5090	5090	0
116	20240103	184300	427573065	5090	5090	5090	5090	0
117	20240103	184200	427573065	5090	5090	5090	5090	0
118	20240103	184100	427573065	5090	5090	5090	5090	0
119	20240103	184000	427573065	5090	5090	5090	5090	0
120	20240103	183900	427573065	5090	5090	5090	5090	0
121	20240103	183800	427573065	5090	5090	5090	5090	0
122	20240103	183700	427573065	5090	5090	5090	5090	2762
123	20240103	183600	427573065	5090	5090	5090	5090	0
124	20240103	183500	427573065	5090	5090	5090	5090	0
125	20240103	183400	427573065	5090	5090	5090	5090	0
126	20240103	183300	427573065	5090	5090	5090	5090	0
127	20240103	183200	427573065	5090	5090	5090	5090	0
128	20240103	183100	427573065	5090	5090	5090	5090	0
129	20240103	183000	427573065	5090	5090	5090	5090	0
130	20240103	182900	427573065	5090	5090	5090	5090	0
131	20240103	182800	427573065	5090	5090	5090	5090	0
132	20240103	182700	427573065	5090	5090	5090	5090	0
133	20240103	182600	427573065	5090	5090	5090	5090	0
134	20240103	182500	427573065	5090	5090	5090	5090	0
135	20240103	182400	427573065	5090	5090	5090	5090	0
136	20240103	182300	427573065	5090	5090	5090	5090	0
137	20240103	182200	427573065	5090	5090	5090	5090	0
138	20240103	182100	427573065	5090	5090	5090	5090	0
139	20240103	182000	427573065	5090	5090	5090	5090	0
140	20240103	181900	427573065	5090	5090	5090	5090	0
141	20240103	181800	427573065	5090	5090	5090	5090	0
142	20240103	181700	427573065	5090	5090	5090	5090	0
143	20240103	181600	427573065	5090	5090	5090	5090	0
144	20240103	181500	427573065	5090	5090	5090	5090	0
145	20240103	181400	427573065	5090	5090	5090	5090	0
146	20240103	181300	427573065	5090	5090	5090	5090	0
147	20240103	181200	427573065	5090	5090	5090	5090	0
148	20240103	181100	427573065	5090	5090	5090	5090	0
149	20240103	181000	427573065	5090	5090	5090	5090	0
150	20240103	180900	427573065	5090	5090	5090	5090	0
151	20240103	180800	427573065	5090	5090	5090	5090	0
152	20240103	180700	427573065	5090	5090	5090	5090	2762
153	20240103	180600	427573065	5090	5090	5090	5090	0
154	20240103	180500	427573065	5090	5090	5090	5090	0
155	20240103	180400	427573065	5090	5090	5090	5090	0
156	20240103	180300	427573065	5090	5090	5090	5090	0
157	20240103	180200	427573065	5090	5090	5090	5090	0
158	20240103	180100	427573065	5090	5090	5090	5090	0
159	20240103	180000	427573065	5090	5090	5090	5090	0
160	20240103	175900	427573065	5090	5090	5090	5090	0
161	20240103	175800	427573065	5090	5090	5090	5090	0
162	20240103	175700	427573065	5090	5090	5090	5090	0
163	20240103	175600	427573065	5090	5090	5090	5090	0
164	20240103	175500	427573065	5090	5090	5090	5090	0
165	20240103	175400	427573065	5090	5090	5090	5090	0
166	20240103	175300	427573065	5090	5090	5090	5090	0
167	20240103	175200	427573065	5090	5090	5090	5090	0
168	20240103	175100	427573065	5090	5090	5090	5090	0
169	20240103	175000	427573065	5090	5090	5090	5090	0
170	20240103	174900	427573065	5090	5090	5090	5090	0
171	20240103	174800	427573065	5090	5090	5090	5090	0
172	20240103	174700	427573065	5090	5090	5090	5090	0
173	20240103	174600	427573065	5090	5090	5090	5090	0
174	20240103	174500	427573065	5090	5090	5090	5090	0
175	20240103	174400	427573065	5090	5090	5090	5090	0
176	20240103	174300	427573065	5090	5090	5090	5090	0
177	20240103	174200	427573065	5090	5090	5090	5090	0
178	20240103	174100	427573065	5090	5090	5090	5090	0
179	20240103	174000	427573065	5090	5090	5090	5090	0
180	20240103	173900	427573065	5090	5090	5090	5090	0
181	20240103	173800	427573065	5090	5090	5090	5090	0
182	20240103	173700	427573065	5090	5090	5090	5090	2762
183	20240103	173600	427573065	5090	5090	5090	5090	0
184	20240103	173500	427573065	5090	5090	5090	5090	0
185	20240103	173400	427573065	5090	5090	5090	5090	0
186	20240103	173300	427573065	5090	5090	5090	5090	0
187	20240103	173200	427573065	5090	5090	5090	5090	0
188	20240103	173100	427573065	5090	5090	5090	5090	0
189	20240103	173000	427573065	5090	5090	5090	5090	0
190	20240103	172900	427573065	5090	5090	5090	5090	0
191	20240103	172800	427573065	5090	5090	5090	5090	0
192	20240103	172700	427573065	5090	5090	5090	5090	0
193	20240103	172600	427573065	5090	5090	5090	5090	0
194	20240103	172500	427573065	5090	5090	5090	5090	0
195	20240103	172400	427573065	5090	5090	5090	5090	0
196	20240103	172300	427573065	5090	5090	5090	5090	0
197	20240103	172200	427573065	5090	5090	5090	5090	0
198	20240103	172100	427573065	5090	5090	5090	5090	0
199	20240103	172000	427573065	5090	5090	5090	5090	0
200	20240103	171900	427573065	5090	5090	5090	5090	0
201	20240103	171800	427573065	5090	5090	5090	5090	0
202	20240103	171700	427573065	5090	5090	5090	5090	0
203	20240103	171600	427573065	5090	5090	5090	5090	0
204	20240103	171500	427573065	5090	5090	5090	5090	0
205	20240103	171400	427573065	5090	5090	5090	5090	0
206	20240103	171300	427573065	5090	5090	5090	5090	0
207	20240103	171200	427573065	5090	5090	5090	5090	0
208	20240103	171100	427573065	5090	5090	5090	5090	0
209	20240103	171000	427573065	5090	5090	5090	5090	0
210	20240103	170900	427573065	5090	5090	5090	5090	0
211	20240103	170800	427573065	5090	5090	5090	5090	0
212	20240103	170700	427573065	5090	5090	5090	5090	2762
213	20240103	170600	427573065	5090	5090	5090	5090	0
214	20240103	170500	427573065	5090	5090	5090	5090	0
215	20240103	170400	427573065	5090	5090	5090	5090	0
216	20240103	170300	427573065	5090	5090	5090	5090	0
217	20240103	170200	427573065	5090	5090	5090	5090	0
218	20240103	170100	427573065	5090	5090	5090	5090	0
219	20240103	170000	427573065	5090	5090	5090	5090	0
220	20240103	165900	427573065	5090	5090	5090	5090	0
221	20240103	165800	427573065	5090	5090	5090	5090	0
222	20240103	165700	427573065	5090	5090	5090	5090	0
223	20240103	165600	427573065	5090	5090	5090	5090	0
224	20240103	165500	427573065	5090	5090	5090	5090	0
225	20240103	165400	427573065	5090	5090	5090	5090	0
226	20240103	165300	427573065	5090	5090	5090	5090	0
227	20240103	165200	427573065	5090	5090	5090	5090	0
228	20240103	165100	427573065	5090	5090	5090	5090	0
229	20240103	165000	427573065	5090	5090	5090	5090	0
230	20240103	164900	427573065	5090	5090	5090	5090	0
231	20240103	164800	427573065	5090	5090	5090	5090	0
232	20240103	164700	427573065	5090	5090	5090	5090	0
233	20240103	164600	427573065	5090	5090	5090	5090	0
234	20240103	164500	427573065	5090	5090	5090	5090	0
235	20240103	164400	427573065	5090	5090	5090	5090	0
236	20240103	164300	427573065	5090	5090	5090	5090	0
237	20240103	164200	427573065	5090	5090	5090	5090	0
238	20240103	164100	427573065	5090	5090	5090	5090	0
239	20240103	164000	427573065	5090	5090	5090	5090	0
240	20240103	163900	427573065	5090	5090	5090	5090	0
241	20240103	163800	427573065	5090	5090	5090	5090	0
242	20240103	163700	427573065	5090	5090	5090	5090	2762
243	20240103	163600	427573065	5090	5090	5090	5090	0
244	20240103	163500	427573065	5090	5090	5090	5090	0
245	20240103	163400	427573065	5090	5090	5090	5090	0
246	20240103	163300	427573065	5090	5090	5090	5090	0
247	20240103	163200	427573065	5090	5090	5090	5090	0
248	20240103	163100	427573065	5090	5090	5090	5090	0
249	20240103	163000	427573065	5090	5090	5090	5090	0
250	20240103	162900	427573065	5090	5090	5090	5090	0
251	20240103	162800	427573065	5090	5090	5090	5090	0
252	20240103	162700	427573065	5090	5090	5090	5090	0
253	20240103	162600	427573065	5090	5090	5090	5090	0
254	20240103	162500	427573065	5090	5090	5090	5090	0
255	20240103	162400	427573065	5090	5090	5090	5090	0
256	20240103	162300	427573065	5090	5090	5090	5090	0
257	20240103	162200	427573065	5090	5090	5090	5090	0
258	20240103	162100	427573065	5090	5090	5090	5090	0
259	20240103	162000	427573065	5090	5090	5090	5090	0
260	20240103	161900	427573065	5090	5090	5090	5090	0
261	20240103	161800	427573065	5090	5090	5090	5090	0
262	20240103	161700	427573065	5090	5090	5090	5090	0
263	20240103	161600	427573065	5090	5090	5090	5090	0
264	20240103	161500	427573065	5090	5090	5090	5090	0
265	20240103	161400	427573065	5090	5090	5090	5090	0
266	20240103	161300	427573065	5090	5090	5090	5090	0
267	20240103	161200	427573065	5090	5090	5090	5090	0
268	20240103	161100	427573065	5090	5090	5090	5090	0
269	20240103	161000	427573065	5090	5090	5090	5090	0
270	20240103	160900	427573065	5090	5090	5090	5090	0
271	20240103	160800	427573065	5090	5090	5090	5090	0
272	20240103	160700	427573065	5090	5090	5090	5090	2762
273	20240103	160600	427573065	5090	5090	5090	5090	0
274	20240103	160500	427573065	5090	5090	5090	5090	0
275	20240103	160400	427573065	5090	5090	5090	5090	0
276	20240103	160300	427573065	5090	5090	5090	5090	0
277	20240103	160200	427573065	5090	5090	5090	5090	0
278	20240103	160100	427573065	5090	5090	5090	5090	0
279	20240103	160000	427573065	5090	5090	5090	5090	0
280	20240103	155900	427573065	5090	5090	5090	5090	0
281	20240103	155800	427573065	5090	5090	5090	5090	0
282	20240103	155700	427573065	5090	5090	5090	5090	0
283	20240103	155600	427573065	5090	5090	5090	5090	0
284	20240103	155500	427573065	5090	5090	5090	5090	0
285	20240103	155400	427573065	5090	5090	5090	5090	0
286	20240103	155300	427573065	5090	5090	5090	5090	0
287	20240103	155200	427573065	5090	5090	5090	5090	0
288	20240103	155100	427573065	5090	5090	5090	5090	0
289	20240103	155000	427573065	5090	5090	5090	5090	0
290	20240103	154900	427573065	5090	5090	5090	5090	0
291	20240103	154800	427573065	5090	5090	5090	5090	0
292	20240103	154700	427573065	5090	5090	5090	5090	0
293	20240103	154600	427573065	5090	5090	5090	5090	0
294	20240103	154500	427573065	5090	5090	5090	5090	0
295	20240103	154400	427573065	5090	5090	5090	5090	0
296	20240103	154300	427573065	5090	5090	5090	5090	0
297	20240103	154200	427573065	5090	5090	5090	5090	0
298	20240103	154100	427573065	5090	5090	5090	5090	0
299	20240103	154000	427573065	5090	5090	5090	5090	0
300	20240103	153900	427573065	5090	5090	5090	5090	0
301	20240103	153800	427573065	5090	5090	5090	5090	0
302	20240103	153700	427573065	5090	5090	5090	5090	2762
303	20240103	153600	427573065	5090	5090	5090	5090	0
304	20240103	153500	427573065	5090	5090	5090	5090	0
305	20240103	153400	427573065	5090	5090	5090	5090	0
306	20240103	153300	427573065	5090	5090	5090	5090	0
307	20240103	153200	427573065	5090	5090	5090	5090	0
308	20240103	153100	427573065	5090	5090	5090	5090	0
309	20240103	153000	427573065	5090	5090	5090	5090	2762
310	20240103	152900	413514485	5090	5090	5090	5090	0
311	20240103	152800	413514485	5090	5090	5090	5090	0
312	20240103	152700	413514485	5090	5090	5090	5090	0
313	20240103	152600	413514485	5090	5090	5090	5090	0
314	20240103	152500	413514485	5090	5090	5090	5090	0
315	20240103	152400	413514485	5090	5090	5090	5090	0
316	20240103	152300	413514485	5090	5090	5090	5090	0
317	20240103	152200	413514485	5090	5090	5090	5090	0
318	20240103	152100	413514485	5090	5090	5090	5090	0
319	20240103	152000	413514485	5090	5090	5090	5090	0
320	20240103	151900	413514485	5090	5080	5090	5080	51
321	20240103	151800	413255395	5090	5080	5090	5080	2
322	20240103	151700	413245225	5090	5080	5090	5080	276
323	20240103	151600	411842925	5080	5090	5090	5080	70
324	20240103	151500	411487285	5090	5090	5090	5080	817
325	20240103	151400	407336895	5080	5080	5080	5080	1120
326	20240103	151300	401647295	5080	5060	5080	5060	52
327	20240103	151200	401384135	5080	5080	5080	5080	0
328	20240103	151100	401384135	5080	5070	5080	5070	300
329	20240103	151000	399862495	5070	5070	5070	5070	0
330	20240103	150900	399862495	5070	5070	5070	5070	10
331	20240103	150800	399811795	5070	5070	5070	5070	547
332	20240103	150700	397038505	5070	5070	5070	5070	2
333	20240103	150600	397028365	5060	5060	5060	5060	1589
334	20240103	150500	388988025	5060	5060	5060	5060	0
335	20240103	150400	388988025	5060	5050	5060	5050	35
336	20240103	150300	388810975	5060	5050	5060	5050	450
337	20240103	150200	386538255	5060	5060	5060	5060	0
338	20240103	150100	386538255	5060	5050	5060	5050	1010
339	20240103	150000	381427705	5060	5060	5060	5060	1
340	20240103	145900	381422645	5060	5060	5060	5060	37
341	20240103	145800	381235425	5060	5060	5060	5060	0
342	20240103	145700	381235425	5060	5060	5060	5060	0
343	20240103	145600	381235425	5060	5060	5060	5060	1
344	20240103	145500	381230365	5050	5050	5050	5050	0
345	20240103	145400	381230365	5050	5050	5050	5050	0
346	20240103	145300	381230365	5050	5060	5060	5050	60
347	20240103	145200	380927265	5040	5060	5060	5040	924
348	20240103	145100	376268165	5050	5050	5050	5050	50
349	20240103	145000	376015665	5060	5060	5060	5060	0
350	20240103	144900	376015665	5060	5060	5060	5060	1
351	20240103	144800	376010605	5050	5050	5050	5050	258
352	20240103	144700	374707705	5060	5060	5060	5060	1
353	20240103	144600	374702645	5060	5060	5060	5060	0
354	20240103	144500	374702645	5060	5050	5060	5050	651
355	20240103	144400	371415085	5060	5060	5060	5060	20
356	20240103	144300	371313885	5060	5060	5060	5060	0
357	20240103	144200	371313885	5060	5050	5060	5050	42
358	20240103	144100	371101565	5050	5050	5050	5050	50
359	20240103	144000	370849065	5060	5060	5060	5060	0
360	20240103	143900	370849065	5060	5070	5070	5060	7
361	20240103	143800	370813635	5060	5060	5060	5060	100
362	20240103	143700	370307635	5050	5050	5050	5050	250
363	20240103	143600	369045135	5070	5070	5080	5070	404
364	20240103	143500	366996805	5070	5050	5070	5050	722
365	20240103	143400	363350265	5070	5070	5070	5070	23
366	20240103	143300	363233655	5050	5040	5060	5040	6103
367	20240103	143200	332418545	5040	5040	5040	5040	0
368	20240103	143100	332418545	5040	5030	5040	5030	111
369	20240103	143000	331860105	5040	5040	5040	5040	0
370	20240103	142900	331860105	5040	5040	5040	5040	0
371	20240103	142800	331860105	5040	5040	5040	5030	759
372	20240103	142700	328034795	5030	5030	5030	5030	1239
373	20240103	142600	321802625	5030	5020	5030	5020	9
374	20240103	142500	321757425	5020	5020	5020	5020	309
375	20240103	142400	320206245	5020	5020	5020	5020	0
376	20240103	142300	320206245	5020	5020	5020	5020	0
377	20240103	142200	320206245	5020	5020	5020	5020	140
378	20240103	142100	319503445	5020	5020	5020	5010	315
379	20240103	142000	317924145	5020	5020	5020	5020	124
380	20240103	141900	317301665	5020	5020	5020	5020	0
381	20240103	141800	317301665	5020	5020	5020	5020	0
382	20240103	141700	317301665	5020	5020	5020	5020	0
383	20240103	141600	317301665	5020	5020	5020	5020	910
384	20240103	141500	312733465	5020	5020	5020	5020	1
385	20240103	141400	312728445	5030	5030	5030	5030	552
386	20240103	141300	309951885	5030	5030	5030	5030	0
387	20240103	141200	309951885	5030	5020	5030	5020	1218
388	20240103	141100	303837345	5020	5020	5020	5020	1320
389	20240103	141000	297210945	5010	5010	5010	5010	0
390	20240103	140900	297210945	5010	5010	5010	5010	398
391	20240103	140800	295216965	5010	5010	5010	5010	2
392	20240103	140700	295206945	5000	5000	5000	5000	1
393	20240103	140600	295201945	5000	5000	5000	5000	0
394	20240103	140500	295201945	5000	5000	5000	5000	0
395	20240103	140400	295201945	5000	5000	5000	5000	0
396	20240103	140300	295201945	5000	5000	5000	5000	1200
397	20240103	140200	289201945	5010	5010	5010	5010	0
398	20240103	140100	289201945	5010	5010	5010	5010	0
399	20240103	140000	289201945	5010	5010	5010	5010	0
400	20240103	135900	289201945	5010	5010	5010	5010	0
401	20240103	135800	289201945	5010	5010	5010	5010	0
402	20240103	135700	289201945	5010	5010	5010	5010	1120
403	20240103	135600	283590745	5010	5010	5010	5010	0
404	20240103	135500	283590745	5010	4995	5010	4995	3
405	20240103	135400	283575730	4970	4970	4970	4970	0
406	20240103	135300	283575730	4970	4970	4970	4970	0
407	20240103	135200	283575730	4970	4970	4970	4970	0
408	20240103	135100	283575730	4970	4970	4970	4970	1161
409	20240103	135000	277805560	4970	4990	4990	4970	3288
410	20240103	134900	261451300	4995	4995	4995	4995	0
411	20240103	134800	261451300	4995	4995	4995	4995	0
412	20240103	134700	261451300	4995	4995	4995	4995	0
413	20240103	134600	261451300	4995	5000	5000	4995	31
414	20240103	134500	261296450	5010	5010	5010	5010	0
415	20240103	134400	261296450	5010	5010	5010	5010	0
416	20240103	134300	261296450	5010	5010	5010	5010	0
417	20240103	134200	261296450	5010	5010	5010	5010	3
418	20240103	134100	261281420	5020	5020	5020	5020	0
419	20240103	134000	261281420	5020	5010	5020	5010	100
420	20240103	133900	260780400	5010	5010	5010	5010	2
421	20240103	133800	260770380	4990	5000	5000	4990	20
422	20240103	133700	260670560	5020	5020	5020	5020	0
423	20240103	133600	260670560	5020	5020	5020	5020	11
424	20240103	133500	260615340	5000	5000	5000	5000	0
425	20240103	133400	260615340	5000	5000	5000	5000	0
426	20240103	133300	260615340	5000	5000	5000	5000	0
427	20240103	133200	260615340	5000	5000	5000	5000	0
428	20240103	133100	260615340	5000	5000	5000	5000	1
429	20240103	133000	260610340	5020	5020	5020	5020	0
430	20240103	132900	260610340	5020	5020	5020	5020	2
431	20240103	132800	260600300	5020	5020	5020	5020	0
432	20240103	132700	260600300	5020	5020	5020	5020	0
433	20240103	132600	260600300	5020	5020	5020	5020	1
434	20240103	132500	260595280	5020	5020	5020	5020	0
435	20240103	132400	260595280	5020	5020	5020	5020	0
436	20240103	132300	260595280	5020	5020	5020	5020	0
437	20240103	132200	260595280	5020	5020	5020	5020	0
438	20240103	132100	260595280	5020	5020	5020	5020	654
439	20240103	132000	257312200	5020	5020	5020	5020	385
440	20240103	131900	255379500	5040	5020	5040	5020	130
441	20240103	131800	254726460	5020	5020	5020	5020	0
442	20240103	131700	254726460	5020	5000	5040	5000	3289
443	20240103	131600	238222860	5000	4995	5000	4995	159
444	20240103	131500	237428645	4995	4975	4995	4975	827
445	20240103	131400	233305980	4990	4990	4990	4990	0
446	20240103	131300	233305980	4990	4990	4990	4990	100
447	20240103	131200	232806980	4990	4990	4990	4990	0
448	20240103	131100	232806980	4990	4990	4990	4990	0
449	20240103	131000	232806980	4990	4985	4990	4985	684
450	20240103	130900	229393845	4990	4990	4990	4990	0
451	20240103	130800	229393845	4990	4990	4990	4990	0
452	20240103	130700	229393845	4990	4990	4990	4990	0
453	20240103	130600	229393845	4990	4990	4990	4990	0
454	20240103	130500	229393845	4990	4990	4990	4990	0
455	20240103	130400	229393845	4990	4990	4990	4990	0
456	20240103	130300	229393845	4990	4990	4990	4990	2
457	20240103	130200	229383865	4980	4980	4980	4980	0
458	20240103	130100	229383865	4980	4980	4980	4980	116
459	20240103	130000	228806185	4980	4980	4980	4980	0
460	20240103	125900	228806185	4980	4980	4980	4970	488
461	20240103	125800	226375965	4970	4970	4970	4970	0
462	20240103	125700	226375965	4970	4970	4970	4970	600
463	20240103	125600	223393965	4970	4970	4970	4970	0
464	20240103	125500	223393965	4970	4970	4970	4970	467
465	20240103	125400	221072975	4980	4980	4980	4980	0
466	20240103	125300	221072975	4980	4980	4980	4980	0
467	20240103	125200	221072975	4980	4980	4980	4980	0
468	20240103	125100	221072975	4980	4980	4980	4980	0
469	20240103	125000	221072975	4980	4950	4980	4950	89
470	20240103	124900	220631835	4950	4950	4950	4950	5
471	20240103	124800	220607085	4950	4950	4950	4950	0
472	20240103	124700	220607085	4950	4950	4950	4950	0
473	20240103	124600	220607085	4950	4950	4950	4950	640
474	20240103	124500	217439085	4955	4955	4955	4955	5
475	20240103	124400	217414310	4955	4955	4955	4955	0
476	20240103	124300	217414310	4955	4955	4955	4955	151
477	20240103	124200	216666105	4960	4960	4960	4960	0
478	20240103	124100	216666105	4960	4960	4960	4960	1
479	20240103	124000	216661145	4975	4975	4975	4975	0
480	20240103	123900	216661145	4975	4975	4975	4975	0
481	20240103	123800	216661145	4975	4975	4975	4975	0
482	20240103	123700	216661145	4975	4975	4975	4975	0
483	20240103	123600	216661145	4975	4975	4975	4975	0
484	20240103	123500	216661145	4975	4975	4975	4975	0
485	20240103	123400	216661145	4975	4975	4975	4975	0
486	20240103	123300	216661145	4975	4975	4975	4975	0
487	20240103	123200	216661145	4975	4975	4975	4975	0
488	20240103	123100	216661145	4975	4975	4975	4975	100
489	20240103	123000	216163645	4975	4975	4975	4975	0
490	20240103	122900	216163645	4975	4975	4975	4975	0
491	20240103	122800	216163645	4975	4975	4975	4975	0
492	20240103	122700	216163645	4975	4975	4975	4975	0
493	20240103	122600	216163645	4975	4975	4975	4975	4
494	20240103	122500	216143745	4955	4955	4955	4955	51
495	20240103	122400	215891040	4970	4970	4970	4970	100
496	20240103	122300	215394040	4970	4970	4970	4970	0
497	20240103	122200	215394040	4970	4970	4970	4970	0
498	20240103	122100	215394040	4970	4970	4970	4970	100
499	20240103	122000	214897040	4970	4970	4970	4970	0
500	20240103	121900	214897040	4970	4970	4970	4970	0
501	20240103	121800	214897040	4970	4970	4970	4970	0
502	20240103	121700	214897040	4970	4970	4970	4970	0
503	20240103	121600	214897040	4970	4970	4970	4970	0
504	20240103	121500	214897040	4970	4970	4970	4970	0
505	20240103	121400	214897040	4970	4970	4970	4970	0
506	20240103	121300	214897040	4970	4970	4970	4970	0
507	20240103	121200	214897040	4970	4970	4970	4970	4
508	20240103	121100	214877160	4950	4955	4955	4950	297
509	20240103	121000	213406805	4970	4970	4970	4970	0
510	20240103	120900	213406805	4970	4960	4970	4960	55
511	20240103	120800	213133955	4955	4955	4955	4955	70
512	20240103	120700	212787105	4955	4955	4955	4955	2
513	20240103	120600	212777195	4970	4970	4970	4970	50
514	20240103	120500	212528695	4970	4970	4970	4970	50
515	20240103	120400	212280195	4970	4970	4970	4970	0
516	20240103	120300	212280195	4970	4970	4970	4970	0
517	20240103	120200	212280195	4970	4970	4970	4970	46
518	20240103	120100	212051575	4955	4975	4975	4955	41
519	20240103	120000	211848400	4975	4970	4975	4970	12
520	20240103	115900	211788735	4970	4970	4970	4970	0
521	20240103	115800	211788735	4970	4970	4970	4970	402
522	20240103	115700	209790795	4970	4970	4970	4970	6
523	20240103	115600	209760975	4955	4955	4955	4955	0
524	20240103	115500	209760975	4955	4955	4955	4955	0
525	20240103	115400	209760975	4955	4955	4955	4955	0
526	20240103	115300	209760975	4955	4955	4955	4955	400
527	20240103	115200	207778975	4975	4975	4975	4975	0
528	20240103	115100	207778975	4975	4975	4975	4975	3
529	20240103	115000	207764050	4980	4980	4980	4980	0
530	20240103	114900	207764050	4980	4980	4980	4980	0
531	20240103	114800	207764050	4980	4980	4980	4980	0
532	20240103	114700	207764050	4980	4980	4980	4980	0
533	20240103	114600	207764050	4980	4980	4980	4980	5
534	20240103	114500	207739150	4955	4955	4955	4955	1
535	20240103	114400	207734195	4955	4960	4960	4955	123
536	20240103	114300	207124625	4960	4960	4960	4960	100
537	20240103	114200	206628625	4965	4970	4970	4965	107
538	20240103	114100	206096990	4980	4980	4980	4980	0
539	20240103	114000	206096990	4980	4980	4980	4980	0
540	20240103	113900	206096990	4980	4980	4980	4980	0
541	20240103	113800	206096990	4980	4980	4980	4980	0
542	20240103	113700	206096990	4980	4980	4980	4980	0
543	20240103	113600	206096990	4980	4980	4980	4980	5
544	20240103	113500	206072090	4970	4970	4970	4970	0
545	20240103	113400	206072090	4970	4970	4970	4970	271
546	20240103	113300	204725220	4985	4985	4985	4985	0
547	20240103	113200	204725220	4985	4985	4985	4985	5
548	20240103	113100	204700295	4970	4970	4970	4970	2
549	20240103	113000	204690355	4985	4985	4985	4985	0
550	20240103	112900	204690355	4985	4985	4985	4985	384
551	20240103	112800	202776115	4990	4990	4990	4990	0
552	20240103	112700	202776115	4990	4985	4990	4985	10
553	20240103	112600	202726240	4985	4985	4985	4985	0
554	20240103	112500	202726240	4985	4985	4985	4985	200
555	20240103	112400	201729240	4985	4985	4985	4985	272
556	20240103	112300	200373320	4970	4970	4970	4970	0
557	20240103	112200	200373320	4970	4970	4970	4970	202
558	20240103	112100	199369380	4985	4985	4985	4985	0
559	20240103	112000	199369380	4985	4985	4985	4985	20
560	20240103	111900	199269680	4980	4980	4980	4980	0
561	20240103	111800	199269680	4980	4980	4980	4980	0
562	20240103	111700	199269680	4980	4980	4980	4980	0
563	20240103	111600	199269680	4980	4980	4980	4980	708
564	20240103	111500	195743840	4985	4985	4985	4985	0
565	20240103	111400	195743840	4985	4985	4985	4985	1
566	20240103	111300	195738855	4985	4985	4985	4985	0
567	20240103	111200	195738855	4985	4985	4985	4985	0
568	20240103	111100	195738855	4985	4980	4985	4980	536
569	20240103	111000	193067050	4980	4980	4980	4980	0
570	20240103	110900	193067050	4980	4980	4980	4980	0
571	20240103	110800	193067050	4980	4980	4980	4980	0
572	20240103	110700	193067050	4980	4980	4980	4980	0
573	20240103	110600	193067050	4980	4980	4980	4980	0
574	20240103	110500	193067050	4980	4980	4980	4980	4
575	20240103	110400	193047130	4950	4950	4950	4950	21
576	20240103	110300	192943180	4985	4985	4985	4985	0
577	20240103	110200	192943180	4985	4985	4985	4985	0
578	20240103	110100	192943180	4985	4970	4985	4970	6
579	20240103	110000	192913345	4965	4965	4965	4965	400
580	20240103	105900	190927345	4965	4965	4965	4965	5
581	20240103	105800	190902520	4965	4965	4965	4965	0
582	20240103	105700	190902520	4965	4965	4965	4965	0
583	20240103	105600	190902520	4965	4965	4965	4965	0
584	20240103	105500	190902520	4965	4965	4965	4965	0
585	20240103	105400	190902520	4965	4965	4965	4965	0
586	20240103	105300	190902520	4965	4965	4965	4965	0
587	20240103	105200	190902520	4965	4965	4965	4965	0
588	20240103	105100	190902520	4965	4965	4965	4965	30
589	20240103	105000	190753570	4965	4965	4965	4965	200
590	20240103	104900	189760570	4965	4965	4965	4965	0
591	20240103	104800	189760570	4965	4965	4965	4965	0
592	20240103	104700	189760570	4965	4965	4965	4965	3
593	20240103	104600	189745675	4965	4965	4965	4965	0
594	20240103	104500	189745675	4965	4965	4965	4965	0
595	20240103	104400	189745675	4965	4965	4965	4965	104
596	20240103	104300	189229315	4965	4965	4965	4965	0
597	20240103	104200	189229315	4965	4965	4965	4965	0
598	20240103	104100	189229315	4965	4965	4965	4965	0
599	20240103	104000	189229315	4965	4965	4965	4965	0
600	20240103	103900	189229315	4965	4965	4965	4965	0
601	20240103	103800	189229315	4965	4965	4965	4965	0
602	20240103	103700	189229315	4965	4965	4965	4965	0
603	20240103	103600	189229315	4965	4965	4965	4965	0
604	20240103	103500	189229315	4965	4965	4965	4965	1
605	20240103	103400	189224350	4960	4960	4960	4960	0
606	20240103	103300	189224350	4960	4960	4960	4960	100
607	20240103	103200	188728350	4965	4965	4965	4965	5
608	20240103	103100	188703525	4965	4965	4965	4965	0
609	20240103	103000	188703525	4965	4925	4965	4925	119
610	20240103	102900	188116670	4945	4945	4945	4945	0
611	20240103	102800	188116670	4945	4945	4945	4945	50
612	20240103	102700	187869420	4920	4920	4920	4920	40
613	20240103	102600	187672620	4920	4920	4920	4920	0
614	20240103	102500	187672620	4920	4920	4920	4920	0
615	20240103	102400	187672620	4920	4925	4925	4920	900
616	20240103	102300	183244550	4945	4935	4945	4925	1307
617	20240103	102200	176805195	4940	4940	4940	4940	0
618	20240103	102100	176805195	4940	4940	4940	4940	844
619	20240103	102000	172635835	4960	4960	4960	4960	0
620	20240103	101900	172635835	4960	4940	4960	4935	400
621	20240103	101800	170656545	4960	4960	4960	4960	0
622	20240103	101700	170656545	4960	4960	4960	4960	11
623	20240103	101600	170601985	4940	4940	4940	4940	2
624	20240103	101500	170592105	4940	4940	4940	4940	0
625	20240103	101400	170592105	4940	4940	4940	4940	8
626	20240103	101300	170552585	4940	4940	4940	4940	0
627	20240103	101200	170552585	4940	4940	4940	4940	0
628	20240103	101100	170552585	4940	4940	4940	4940	0
629	20240103	101000	170552585	4940	4940	4940	4940	0
630	20240103	100900	170552585	4940	4940	4940	4940	100
631	20240103	100800	170058585	4940	4940	4940	4940	100
632	20240103	100700	169564585	4920	4920	4920	4920	0
633	20240103	100600	169564585	4920	4920	4920	4920	47
634	20240103	100500	169333345	4920	4920	4920	4920	46
635	20240103	100400	169107025	4920	4940	4940	4920	6773
636	20240103	100300	135707270	4940	4940	4940	4940	0
637	20240103	100200	135707270	4940	4940	4940	4940	535
638	20240103	100100	133064370	4945	4945	4945	4945	0
639	20240103	100000	133064370	4945	4945	4945	4945	0
640	20240103	095900	133064370	4945	4945	4945	4945	220
641	20240103	095800	131976470	4935	4935	4935	4935	0
642	20240103	095700	131976470	4935	4935	4935	4935	0
643	20240103	095600	131976470	4935	4935	4935	4935	0
644	20240103	095500	131976470	4935	4935	4935	4935	0
645	20240103	095400	131976470	4935	4935	4935	4935	1000
646	20240103	095300	127041470	4940	4940	4940	4940	0
647	20240103	095200	127041470	4940	4940	4940	4940	0
648	20240103	095100	127041470	4940	4940	4940	4940	215
649	20240103	095000	125979370	4940	4940	4940	4940	400
650	20240103	094900	124003370	4935	4935	4935	4935	0
651	20240103	094800	124003370	4935	4940	4940	4935	270
652	20240103	094700	122669870	4950	4950	4950	4950	30
653	20240103	094600	122521370	4960	4960	4960	4960	0
654	20240103	094500	122521370	4960	4960	4960	4960	3
655	20240103	094400	122506490	4940	4945	4945	4940	1200
656	20240103	094300	116577730	4945	4955	4955	4945	2124
657	20240103	094200	106067450	4955	4955	4955	4955	0
658	20240103	094100	106067450	4955	4960	4960	4955	800
659	20240103	094000	102101165	4960	4960	4960	4960	0
660	20240103	093900	102101165	4960	4965	4965	4960	300
661	20240103	093800	100613090	4965	4975	4975	4965	570
662	20240103	093700	97781375	4995	4995	4995	4995	2
663	20240103	093600	97771385	4975	4975	4975	4975	0
664	20240103	093500	97771385	4975	4975	4975	4975	250
665	20240103	093400	96527635	4975	4975	4975	4975	0
666	20240103	093300	96527635	4975	4980	4980	4975	700
667	20240103	093200	93043365	4980	4980	4980	4980	0
668	20240103	093100	93043365	4980	4980	4980	4980	0
669	20240103	093000	93043365	4980	4980	4980	4980	0
670	20240103	092900	93043365	4980	4980	4980	4980	0
671	20240103	092800	93043365	4980	4980	4980	4980	51
672	20240103	092700	92789385	4975	4975	4975	4975	0
673	20240103	092600	92789385	4975	4980	4980	4975	463
674	20240103	092500	90484410	5000	5000	5000	5000	110
675	20240103	092400	89934410	5010	5010	5010	5010	0
676	20240103	092300	89934410	5010	5010	5010	5010	0
677	20240103	092200	89934410	5010	5010	5010	5010	0
678	20240103	092100	89934410	5010	5010	5010	5010	0
679	20240103	092000	89934410	5010	5010	5010	5010	96
680	20240103	091900	89453450	5010	5010	5010	5010	0
681	20240103	091800	89453450	5010	5010	5010	5010	0
682	20240103	091700	89453450	5010	5010	5010	5010	1
683	20240103	091600	89448440	5010	4980	5010	4970	816
684	20240103	091500	85389260	4980	5010	5020	4980	184
685	20240103	091400	84469800	5020	5010	5020	5010	12
686	20240103	091300	84409670	4980	4980	4980	4980	3
687	20240103	091200	84394730	4980	4980	4980	4980	0
688	20240103	091100	84394730	4980	4980	4980	4980	10
689	20240103	091000	84344930	5020	5000	5020	5000	16
690	20240103	090900	84264710	4980	4980	4980	4980	10
691	20240103	090800	84214910	5020	5000	5020	5000	43
692	20240103	090700	83999690	5030	5000	5030	5000	710
693	20240103	090600	80449440	5000	5020	5020	5000	313
694	20240103	090500	78878400	5040	5020	5050	5020	931
695	20240103	090400	74192110	5020	4970	5020	4970	2023
696	20240103	090300	64086480	4940	4940	4940	4940	363
697	20240103	090200	62293260	4970	4970	4970	4970	11683
698	20240103	090100	4228750	4975	4975	4975	4975	816
699	20240103	090000	169150	4975	4975	4975	4975	34