KissMeData/263020/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205700	98504260	2950	2950	2950	2950	488
3	20240112	205600	98504260	2950	2950	2950	2950	0
4	20240112	205500	98504260	2950	2950	2950	2950	0
5	20240112	205400	98504260	2950	2950	2950	2950	0
6	20240112	205300	98504260	2950	2950	2950	2950	0
7	20240112	205200	98504260	2950	2950	2950	2950	0
8	20240112	205100	98504260	2950	2950	2950	2950	0
9	20240112	205000	98504260	2950	2950	2950	2950	0
10	20240112	204900	98504260	2950	2950	2950	2950	0
11	20240112	204800	98504260	2950	2950	2950	2950	0
12	20240112	204700	98504260	2950	2950	2950	2950	0
13	20240112	204600	98504260	2950	2950	2950	2950	0
14	20240112	204500	98504260	2950	2950	2950	2950	0
15	20240112	204400	98504260	2950	2950	2950	2950	0
16	20240112	204300	98504260	2950	2950	2950	2950	0
17	20240112	204200	98504260	2950	2950	2950	2950	0
18	20240112	204100	98504260	2950	2950	2950	2950	0
19	20240112	204000	98504260	2950	2950	2950	2950	0
20	20240112	203900	98504260	2950	2950	2950	2950	0
21	20240112	203800	98504260	2950	2950	2950	2950	0
22	20240112	203700	98504260	2950	2950	2950	2950	0
23	20240112	203600	98504260	2950	2950	2950	2950	0
24	20240112	203500	98504260	2950	2950	2950	2950	0
25	20240112	203400	98504260	2950	2950	2950	2950	0
26	20240112	203300	98504260	2950	2950	2950	2950	0
27	20240112	203200	98504260	2950	2950	2950	2950	0
28	20240112	203100	98504260	2950	2950	2950	2950	0
29	20240112	203000	98504260	2950	2950	2950	2950	0
30	20240112	202900	98504260	2950	2950	2950	2950	0
31	20240112	202800	98504260	2950	2950	2950	2950	0
32	20240112	202700	98504260	2950	2950	2950	2950	488
33	20240112	202600	98504260	2950	2950	2950	2950	0
34	20240112	202500	98504260	2950	2950	2950	2950	0
35	20240112	202400	98504260	2950	2950	2950	2950	0
36	20240112	202300	98504260	2950	2950	2950	2950	0
37	20240112	202200	98504260	2950	2950	2950	2950	0
38	20240112	202100	98504260	2950	2950	2950	2950	0
39	20240112	202000	98504260	2950	2950	2950	2950	0
40	20240112	201900	98504260	2950	2950	2950	2950	0
41	20240112	201800	98504260	2950	2950	2950	2950	0
42	20240112	201700	98504260	2950	2950	2950	2950	0
43	20240112	201600	98504260	2950	2950	2950	2950	0
44	20240112	201500	98504260	2950	2950	2950	2950	0
45	20240112	201400	98504260	2950	2950	2950	2950	0
46	20240112	201300	98504260	2950	2950	2950	2950	0
47	20240112	201200	98504260	2950	2950	2950	2950	0
48	20240112	201100	98504260	2950	2950	2950	2950	0
49	20240112	201000	98504260	2950	2950	2950	2950	0
50	20240112	200900	98504260	2950	2950	2950	2950	0
51	20240112	200800	98504260	2950	2950	2950	2950	0
52	20240112	200700	98504260	2950	2950	2950	2950	0
53	20240112	200600	98504260	2950	2950	2950	2950	0
54	20240112	200500	98504260	2950	2950	2950	2950	0
55	20240112	200400	98504260	2950	2950	2950	2950	0
56	20240112	200300	98504260	2950	2950	2950	2950	0
57	20240112	200200	98504260	2950	2950	2950	2950	0
58	20240112	200100	98504260	2950	2950	2950	2950	0
59	20240112	200000	98504260	2950	2950	2950	2950	0
60	20240112	195900	98504260	2950	2950	2950	2950	0
61	20240112	195800	98504260	2950	2950	2950	2950	0
62	20240112	195700	98504260	2950	2950	2950	2950	488
63	20240112	195600	98504260	2950	2950	2950	2950	0
64	20240112	195500	98504260	2950	2950	2950	2950	0
65	20240112	195400	98504260	2950	2950	2950	2950	0
66	20240112	195300	98504260	2950	2950	2950	2950	0
67	20240112	195200	98504260	2950	2950	2950	2950	0
68	20240112	195100	98504260	2950	2950	2950	2950	0
69	20240112	195000	98504260	2950	2950	2950	2950	0
70	20240112	194900	98504260	2950	2950	2950	2950	0
71	20240112	194800	98504260	2950	2950	2950	2950	0
72	20240112	194700	98504260	2950	2950	2950	2950	0
73	20240112	194600	98504260	2950	2950	2950	2950	0
74	20240112	194500	98504260	2950	2950	2950	2950	0
75	20240112	194400	98504260	2950	2950	2950	2950	0
76	20240112	194300	98504260	2950	2950	2950	2950	0
77	20240112	194200	98504260	2950	2950	2950	2950	0
78	20240112	194100	98504260	2950	2950	2950	2950	0
79	20240112	194000	98504260	2950	2950	2950	2950	0
80	20240112	193900	98504260	2950	2950	2950	2950	0
81	20240112	193800	98504260	2950	2950	2950	2950	0
82	20240112	193700	98504260	2950	2950	2950	2950	0
83	20240112	193600	98504260	2950	2950	2950	2950	0
84	20240112	193500	98504260	2950	2950	2950	2950	0
85	20240112	193400	98504260	2950	2950	2950	2950	0
86	20240112	193300	98504260	2950	2950	2950	2950	0
87	20240112	193200	98504260	2950	2950	2950	2950	0
88	20240112	193100	98504260	2950	2950	2950	2950	0
89	20240112	193000	98504260	2950	2950	2950	2950	0
90	20240112	192900	98504260	2950	2950	2950	2950	0
91	20240112	192800	98504260	2950	2950	2950	2950	0
92	20240112	192700	98504260	2950	2950	2950	2950	488
93	20240112	192600	98504260	2950	2950	2950	2950	0
94	20240112	192500	98504260	2950	2950	2950	2950	0
95	20240112	192400	98504260	2950	2950	2950	2950	0
96	20240112	192300	98504260	2950	2950	2950	2950	0
97	20240112	192200	98504260	2950	2950	2950	2950	0
98	20240112	192100	98504260	2950	2950	2950	2950	0
99	20240112	192000	98504260	2950	2950	2950	2950	0
100	20240112	191900	98504260	2950	2950	2950	2950	0
101	20240112	191800	98504260	2950	2950	2950	2950	0
102	20240112	191700	98504260	2950	2950	2950	2950	0
103	20240112	191600	98504260	2950	2950	2950	2950	0
104	20240112	191500	98504260	2950	2950	2950	2950	0
105	20240112	191400	98504260	2950	2950	2950	2950	0
106	20240112	191300	98504260	2950	2950	2950	2950	0
107	20240112	191200	98504260	2950	2950	2950	2950	0
108	20240112	191100	98504260	2950	2950	2950	2950	0
109	20240112	191000	98504260	2950	2950	2950	2950	0
110	20240112	190900	98504260	2950	2950	2950	2950	0
111	20240112	190800	98504260	2950	2950	2950	2950	0
112	20240112	190700	98504260	2950	2950	2950	2950	0
113	20240112	190600	98504260	2950	2950	2950	2950	0
114	20240112	190500	98504260	2950	2950	2950	2950	0
115	20240112	190400	98504260	2950	2950	2950	2950	0
116	20240112	190300	98504260	2950	2950	2950	2950	0
117	20240112	190200	98504260	2950	2950	2950	2950	0
118	20240112	190100	98504260	2950	2950	2950	2950	0
119	20240112	190000	98504260	2950	2950	2950	2950	0
120	20240112	185900	98504260	2950	2950	2950	2950	0
121	20240112	185800	98504260	2950	2950	2950	2950	0
122	20240112	185700	98504260	2950	2950	2950	2950	488
123	20240112	185600	98504260	2950	2950	2950	2950	0
124	20240112	185500	98504260	2950	2950	2950	2950	0
125	20240112	185400	98504260	2950	2950	2950	2950	0
126	20240112	185300	98504260	2950	2950	2950	2950	0
127	20240112	185200	98504260	2950	2950	2950	2950	0
128	20240112	185100	98504260	2950	2950	2950	2950	0
129	20240112	185000	98504260	2950	2950	2950	2950	0
130	20240112	184900	98504260	2950	2950	2950	2950	0
131	20240112	184800	98504260	2950	2950	2950	2950	0
132	20240112	184700	98504260	2950	2950	2950	2950	0
133	20240112	184600	98504260	2950	2950	2950	2950	0
134	20240112	184500	98504260	2950	2950	2950	2950	0
135	20240112	184400	98504260	2950	2950	2950	2950	0
136	20240112	184300	98504260	2950	2950	2950	2950	0
137	20240112	184200	98504260	2950	2950	2950	2950	0
138	20240112	184100	98504260	2950	2950	2950	2950	0
139	20240112	184000	98504260	2950	2950	2950	2950	0
140	20240112	183900	98504260	2950	2950	2950	2950	0
141	20240112	183800	98504260	2950	2950	2950	2950	0
142	20240112	183700	98504260	2950	2950	2950	2950	0
143	20240112	183600	98504260	2950	2950	2950	2950	0
144	20240112	183500	98504260	2950	2950	2950	2950	0
145	20240112	183400	98504260	2950	2950	2950	2950	0
146	20240112	183300	98504260	2950	2950	2950	2950	0
147	20240112	183200	98504260	2950	2950	2950	2950	0
148	20240112	183100	98504260	2950	2950	2950	2950	0
149	20240112	183000	98504260	2950	2950	2950	2950	0
150	20240112	182900	98504260	2950	2950	2950	2950	0
151	20240112	182800	98504260	2950	2950	2950	2950	0
152	20240112	182700	98504260	2950	2950	2950	2950	488
153	20240112	182600	98504260	2950	2950	2950	2950	0
154	20240112	182500	98504260	2950	2950	2950	2950	0
155	20240112	182400	98504260	2950	2950	2950	2950	0
156	20240112	182300	98504260	2950	2950	2950	2950	0
157	20240112	182200	98504260	2950	2950	2950	2950	0
158	20240112	182100	98504260	2950	2950	2950	2950	0
159	20240112	182000	98504260	2950	2950	2950	2950	0
160	20240112	181900	98504260	2950	2950	2950	2950	0
161	20240112	181800	98504260	2950	2950	2950	2950	0
162	20240112	181700	98504260	2950	2950	2950	2950	0
163	20240112	181600	98504260	2950	2950	2950	2950	0
164	20240112	181500	98504260	2950	2950	2950	2950	0
165	20240112	181400	98504260	2950	2950	2950	2950	0
166	20240112	181300	98504260	2950	2950	2950	2950	0
167	20240112	181200	98504260	2950	2950	2950	2950	0
168	20240112	181100	98504260	2950	2950	2950	2950	0
169	20240112	181000	98504260	2950	2950	2950	2950	0
170	20240112	180900	98504260	2950	2950	2950	2950	0
171	20240112	180800	98504260	2950	2950	2950	2950	0
172	20240112	180700	98504260	2950	2950	2950	2950	0
173	20240112	180600	98504260	2950	2950	2950	2950	0
174	20240112	180500	98504260	2950	2950	2950	2950	0
175	20240112	180400	98504260	2950	2950	2950	2950	0
176	20240112	180300	98504260	2950	2950	2950	2950	0
177	20240112	180200	98504260	2950	2950	2950	2950	0
178	20240112	180100	98504260	2950	2950	2950	2950	0
179	20240112	180000	98504260	2950	2950	2950	2950	0
180	20240112	175900	98504260	2950	2950	2950	2950	0
181	20240112	175800	98504260	2950	2950	2950	2950	0
182	20240112	175700	98504260	2950	2950	2950	2950	488
183	20240112	175600	98504260	2950	2950	2950	2950	0
184	20240112	175500	98504260	2950	2950	2950	2950	0
185	20240112	175400	98504260	2950	2950	2950	2950	0
186	20240112	175300	98504260	2950	2950	2950	2950	0
187	20240112	175200	98504260	2950	2950	2950	2950	0
188	20240112	175100	98504260	2950	2950	2950	2950	0
189	20240112	175000	98504260	2950	2950	2950	2950	0
190	20240112	174900	98504260	2950	2950	2950	2950	0
191	20240112	174800	98504260	2950	2950	2950	2950	0
192	20240112	174700	98504260	2950	2950	2950	2950	0
193	20240112	174600	98504260	2950	2950	2950	2950	0
194	20240112	174500	98504260	2950	2950	2950	2950	0
195	20240112	174400	98504260	2950	2950	2950	2950	0
196	20240112	174300	98504260	2950	2950	2950	2950	0
197	20240112	174200	98504260	2950	2950	2950	2950	0
198	20240112	174100	98504260	2950	2950	2950	2950	0
199	20240112	174000	98504260	2950	2950	2950	2950	0
200	20240112	173900	98504260	2950	2950	2950	2950	0
201	20240112	173800	98504260	2950	2950	2950	2950	0
202	20240112	173700	98504260	2950	2950	2950	2950	0
203	20240112	173600	98504260	2950	2950	2950	2950	0
204	20240112	173500	98504260	2950	2950	2950	2950	0
205	20240112	173400	98504260	2950	2950	2950	2950	0
206	20240112	173300	98504260	2950	2950	2950	2950	0
207	20240112	173200	98504260	2950	2950	2950	2950	0
208	20240112	173100	98504260	2950	2950	2950	2950	0
209	20240112	173000	98504260	2950	2950	2950	2950	0
210	20240112	172900	98504260	2950	2950	2950	2950	0
211	20240112	172800	98504260	2950	2950	2950	2950	0
212	20240112	172700	98504260	2950	2950	2950	2950	488
213	20240112	172600	98504260	2950	2950	2950	2950	0
214	20240112	172500	98504260	2950	2950	2950	2950	0
215	20240112	172400	98504260	2950	2950	2950	2950	0
216	20240112	172300	98504260	2950	2950	2950	2950	0
217	20240112	172200	98504260	2950	2950	2950	2950	0
218	20240112	172100	98504260	2950	2950	2950	2950	0
219	20240112	172000	98504260	2950	2950	2950	2950	0
220	20240112	171900	98504260	2950	2950	2950	2950	0
221	20240112	171800	98504260	2950	2950	2950	2950	0
222	20240112	171700	98504260	2950	2950	2950	2950	0
223	20240112	171600	98504260	2950	2950	2950	2950	0
224	20240112	171500	98504260	2950	2950	2950	2950	0
225	20240112	171400	98504260	2950	2950	2950	2950	0
226	20240112	171300	98504260	2950	2950	2950	2950	0
227	20240112	171200	98504260	2950	2950	2950	2950	0
228	20240112	171100	98504260	2950	2950	2950	2950	0
229	20240112	171000	98504260	2950	2950	2950	2950	0
230	20240112	170900	98504260	2950	2950	2950	2950	0
231	20240112	170800	98504260	2950	2950	2950	2950	0
232	20240112	170700	98504260	2950	2950	2950	2950	0
233	20240112	170600	98504260	2950	2950	2950	2950	0
234	20240112	170500	98504260	2950	2950	2950	2950	0
235	20240112	170400	98504260	2950	2950	2950	2950	0
236	20240112	170300	98504260	2950	2950	2950	2950	0
237	20240112	170200	98504260	2950	2950	2950	2950	0
238	20240112	170100	98504260	2950	2950	2950	2950	0
239	20240112	170000	98504260	2950	2950	2950	2950	0
240	20240112	165900	98504260	2950	2950	2950	2950	0
241	20240112	165800	98504260	2950	2950	2950	2950	0
242	20240112	165700	98504260	2950	2950	2950	2950	488
243	20240112	165600	98504260	2950	2950	2950	2950	0
244	20240112	165500	98504260	2950	2950	2950	2950	0
245	20240112	165400	98504260	2950	2950	2950	2950	0
246	20240112	165300	98504260	2950	2950	2950	2950	0
247	20240112	165200	98504260	2950	2950	2950	2950	0
248	20240112	165100	98504260	2950	2950	2950	2950	0
249	20240112	165000	98504260	2950	2950	2950	2950	0
250	20240112	164900	98504260	2950	2950	2950	2950	0
251	20240112	164800	98504260	2950	2950	2950	2950	0
252	20240112	164700	98504260	2950	2950	2950	2950	0
253	20240112	164600	98504260	2950	2950	2950	2950	0
254	20240112	164500	98504260	2950	2950	2950	2950	0
255	20240112	164400	98504260	2950	2950	2950	2950	0
256	20240112	164300	98504260	2950	2950	2950	2950	0
257	20240112	164200	98504260	2950	2950	2950	2950	0
258	20240112	164100	98504260	2950	2950	2950	2950	0
259	20240112	164000	98504260	2950	2950	2950	2950	0
260	20240112	163900	98504260	2950	2950	2950	2950	0
261	20240112	163800	98504260	2950	2950	2950	2950	0
262	20240112	163700	98504260	2950	2950	2950	2950	0
263	20240112	163600	98504260	2950	2950	2950	2950	0
264	20240112	163500	98504260	2950	2950	2950	2950	0
265	20240112	163400	98504260	2950	2950	2950	2950	0
266	20240112	163300	98504260	2950	2950	2950	2950	0
267	20240112	163200	98504260	2950	2950	2950	2950	0
268	20240112	163100	98504260	2950	2950	2950	2950	0
269	20240112	163000	98504260	2950	2950	2950	2950	0
270	20240112	162900	98504260	2950	2950	2950	2950	0
271	20240112	162800	98504260	2950	2950	2950	2950	0
272	20240112	162700	98504260	2950	2950	2950	2950	488
273	20240112	162600	98504260	2950	2950	2950	2950	0
274	20240112	162500	98504260	2950	2950	2950	2950	0
275	20240112	162400	98504260	2950	2950	2950	2950	0
276	20240112	162300	98504260	2950	2950	2950	2950	0
277	20240112	162200	98504260	2950	2950	2950	2950	0
278	20240112	162100	98504260	2950	2950	2950	2950	0
279	20240112	162000	98504260	2950	2950	2950	2950	0
280	20240112	161900	98504260	2950	2950	2950	2950	0
281	20240112	161800	98504260	2950	2950	2950	2950	0
282	20240112	161700	98504260	2950	2950	2950	2950	0
283	20240112	161600	98504260	2950	2950	2950	2950	0
284	20240112	161500	98504260	2950	2950	2950	2950	0
285	20240112	161400	98504260	2950	2950	2950	2950	0
286	20240112	161300	98504260	2950	2950	2950	2950	0
287	20240112	161200	98504260	2950	2950	2950	2950	0
288	20240112	161100	98504260	2950	2950	2950	2950	0
289	20240112	161000	98504260	2950	2950	2950	2950	0
290	20240112	160900	98504260	2950	2950	2950	2950	0
291	20240112	160800	98504260	2950	2950	2950	2950	0
292	20240112	160700	98504260	2950	2950	2950	2950	0
293	20240112	160600	98504260	2950	2950	2950	2950	0
294	20240112	160500	98504260	2950	2950	2950	2950	0
295	20240112	160400	98504260	2950	2950	2950	2950	0
296	20240112	160300	98504260	2950	2950	2950	2950	0
297	20240112	160200	98504260	2950	2950	2950	2950	0
298	20240112	160100	98504260	2950	2950	2950	2950	0
299	20240112	160000	98504260	2950	2950	2950	2950	0
300	20240112	155900	98504260	2950	2950	2950	2950	0
301	20240112	155800	98504260	2950	2950	2950	2950	0
302	20240112	155700	98504260	2950	2950	2950	2950	488
303	20240112	155600	98504260	2950	2950	2950	2950	0
304	20240112	155500	98504260	2950	2950	2950	2950	0
305	20240112	155400	98504260	2950	2950	2950	2950	0
306	20240112	155300	98504260	2950	2950	2950	2950	0
307	20240112	155200	98504260	2950	2950	2950	2950	0
308	20240112	155100	98504260	2950	2950	2950	2950	0
309	20240112	155000	98504260	2950	2950	2950	2950	0
310	20240112	154900	98504260	2950	2950	2950	2950	0
311	20240112	154800	98504260	2950	2950	2950	2950	0
312	20240112	154700	98504260	2950	2950	2950	2950	0
313	20240112	154600	98504260	2950	2950	2950	2950	0
314	20240112	154500	98504260	2950	2950	2950	2950	0
315	20240112	154400	98504260	2950	2950	2950	2950	0
316	20240112	154300	98504260	2950	2950	2950	2950	0
317	20240112	154200	98504260	2950	2950	2950	2950	0
318	20240112	154100	98504260	2950	2950	2950	2950	0
319	20240112	154000	98504260	2950	2950	2950	2950	0
320	20240112	153900	98504260	2950	2950	2950	2950	0
321	20240112	153800	98504260	2950	2950	2950	2950	0
322	20240112	153700	98504260	2950	2950	2950	2950	0
323	20240112	153600	98504260	2950	2950	2950	2950	0
324	20240112	153500	98504260	2950	2950	2950	2950	0
325	20240112	153400	98504260	2950	2950	2950	2950	0
326	20240112	153300	98504260	2950	2950	2950	2950	0
327	20240112	153200	98504260	2950	2950	2950	2950	0
328	20240112	153100	98504260	2950	2950	2950	2950	0
329	20240112	153000	98504260	2950	2950	2950	2950	488
330	20240112	152900	97064660	2950	2950	2950	2950	0
331	20240112	152800	97064660	2950	2950	2950	2950	0
332	20240112	152700	97064660	2950	2950	2950	2950	0
333	20240112	152600	97064660	2950	2950	2950	2950	0
334	20240112	152500	97064660	2950	2950	2950	2950	0
335	20240112	152400	97064660	2950	2950	2950	2950	0
336	20240112	152300	97064660	2950	2950	2950	2950	0
337	20240112	152200	97064660	2950	2950	2950	2950	0
338	20240112	152100	97064660	2950	2950	2950	2950	0
339	20240112	152000	97064660	2950	2950	2950	2950	0
340	20240112	151900	97064660	2950	2950	2950	2950	23
341	20240112	151800	96996810	2950	2950	2950	2950	0
342	20240112	151700	96996810	2950	2950	2950	2950	0
343	20240112	151600	96996810	2950	2950	2950	2950	214
344	20240112	151500	96365510	2945	2945	2945	2945	0
345	20240112	151400	96365510	2945	2945	2945	2945	0
346	20240112	151300	96365510	2945	2945	2945	2945	11
347	20240112	151200	96333115	2945	2945	2945	2945	0
348	20240112	151100	96333115	2945	2945	2945	2945	0
349	20240112	151000	96333115	2945	2945	2945	2945	8
350	20240112	150900	96309555	2950	2950	2950	2950	0
351	20240112	150800	96309555	2950	2950	2950	2950	0
352	20240112	150700	96309555	2950	2950	2950	2950	37
353	20240112	150600	96200405	2950	2950	2950	2950	20
354	20240112	150500	96141405	2945	2945	2945	2945	0
355	20240112	150400	96141405	2945	2945	2945	2945	0
356	20240112	150300	96141405	2945	2945	2945	2945	0
357	20240112	150200	96141405	2945	2945	2945	2945	0
358	20240112	150100	96141405	2945	2945	2945	2945	1
359	20240112	150000	96138460	2955	2955	2955	2955	1
360	20240112	145900	96135505	2955	2955	2955	2955	11
361	20240112	145800	96103000	2950	2950	2950	2950	163
362	20240112	145700	95622150	2950	2950	2950	2950	19
363	20240112	145600	95566100	2950	2950	2950	2950	0
364	20240112	145500	95566100	2950	2950	2950	2950	14
365	20240112	145400	95524800	2945	2945	2945	2945	0
366	20240112	145300	95524800	2945	2945	2945	2945	0
367	20240112	145200	95524800	2945	2950	2950	2945	463
368	20240112	145100	94159700	2955	2955	2955	2955	0
369	20240112	145000	94159700	2955	2955	2955	2955	0
370	20240112	144900	94159700	2955	2955	2955	2955	25
371	20240112	144800	94085825	2955	2955	2955	2950	85
372	20240112	144700	93834655	2955	2955	2955	2955	0
373	20240112	144600	93834655	2955	2955	2955	2955	942
374	20240112	144500	91051045	2955	2955	2955	2955	0
375	20240112	144400	91051045	2955	2955	2955	2955	0
376	20240112	144300	91051045	2955	2955	2955	2955	0
377	20240112	144200	91051045	2955	2955	2955	2955	0
378	20240112	144100	91051045	2955	2955	2955	2955	0
379	20240112	144000	91051045	2955	2955	2955	2955	0
380	20240112	143900	91051045	2955	2955	2955	2955	0
381	20240112	143800	91051045	2955	2955	2955	2955	58
382	20240112	143700	90879655	2950	2950	2950	2950	193
383	20240112	143600	90310305	2945	2945	2945	2945	18
384	20240112	143500	90257295	2950	2950	2950	2950	805
385	20240112	143400	87882545	2955	2955	2955	2955	0
386	20240112	143300	87882545	2955	2955	2955	2955	0
387	20240112	143200	87882545	2955	2955	2955	2955	33
388	20240112	143100	87785030	2950	2950	2950	2950	5
389	20240112	143000	87770280	2950	2950	2950	2950	21
390	20240112	142900	87708330	2950	2950	2950	2950	0
391	20240112	142800	87708330	2950	2950	2950	2950	21
392	20240112	142700	87646380	2950	2950	2950	2950	5
393	20240112	142600	87631630	2950	2950	2950	2950	0
394	20240112	142500	87631630	2950	2950	2950	2950	21
395	20240112	142400	87569680	2950	2950	2950	2950	0
396	20240112	142300	87569680	2950	2950	2950	2950	0
397	20240112	142200	87569680	2950	2950	2950	2950	41
398	20240112	142100	87448730	2955	2955	2955	2955	0
399	20240112	142000	87448730	2955	2955	2955	2955	0
400	20240112	141900	87448730	2955	2955	2955	2955	0
401	20240112	141800	87448730	2955	2955	2955	2955	0
402	20240112	141700	87448730	2955	2955	2955	2955	0
403	20240112	141600	87448730	2955	2955	2955	2955	169
404	20240112	141500	86949335	2950	2950	2950	2950	5
405	20240112	141400	86934585	2950	2950	2950	2950	17
406	20240112	141300	86884435	2950	2950	2950	2950	0
407	20240112	141200	86884435	2950	2950	2950	2950	22
408	20240112	141100	86819535	2950	2950	2950	2950	0
409	20240112	141000	86819535	2950	2950	2950	2950	52
410	20240112	140900	86666135	2950	2950	2950	2950	17
411	20240112	140800	86615985	2950	2950	2950	2950	5
412	20240112	140700	86601235	2950	2950	2950	2950	80
413	20240112	140600	86365235	2950	2950	2950	2950	0
414	20240112	140500	86365235	2950	2950	2950	2950	0
415	20240112	140400	86365235	2950	2950	2950	2950	223
416	20240112	140300	85707385	2955	2955	2955	2955	0
417	20240112	140200	85707385	2955	2955	2955	2955	0
418	20240112	140100	85707385	2955	2955	2955	2955	0
419	20240112	140000	85707385	2955	2955	2955	2955	0
420	20240112	135900	85707385	2955	2955	2955	2955	0
421	20240112	135800	85707385	2955	2955	2955	2955	0
422	20240112	135700	85707385	2955	2955	2955	2955	0
423	20240112	135600	85707385	2955	2955	2955	2955	2
424	20240112	135500	85701475	2950	2950	2950	2950	0
425	20240112	135400	85701475	2950	2950	2950	2950	248
426	20240112	135300	84969875	2950	2950	2950	2950	0
427	20240112	135200	84969875	2950	2950	2950	2950	2171
428	20240112	135100	78565425	2955	2955	2955	2955	0
429	20240112	135000	78565425	2955	2955	2955	2955	0
430	20240112	134900	78565425	2955	2955	2955	2955	0
431	20240112	134800	78565425	2955	2955	2955	2955	0
432	20240112	134700	78565425	2955	2955	2955	2955	0
433	20240112	134600	78565425	2955	2955	2955	2955	0
434	20240112	134500	78565425	2955	2955	2955	2955	0
435	20240112	134400	78565425	2955	2955	2955	2955	1
436	20240112	134300	78562470	2955	2955	2955	2955	201
437	20240112	134200	77968515	2950	2950	2950	2950	20
438	20240112	134100	77909515	2955	2955	2955	2955	0
439	20240112	134000	77909515	2955	2955	2955	2955	0
440	20240112	133900	77909515	2955	2955	2955	2955	0
441	20240112	133800	77909515	2955	2955	2955	2955	38
442	20240112	133700	77797225	2955	2955	2955	2955	39
443	20240112	133600	77681980	2955	2955	2955	2955	32
444	20240112	133500	77587420	2955	2955	2955	2955	0
445	20240112	133400	77587420	2955	2955	2955	2955	0
446	20240112	133300	77587420	2955	2955	2955	2955	0
447	20240112	133200	77587420	2955	2955	2955	2955	17
448	20240112	133100	77537185	2955	2955	2955	2955	0
449	20240112	133000	77537185	2955	2955	2955	2955	0
450	20240112	132900	77537185	2955	2955	2955	2955	34
451	20240112	132800	77436715	2955	2955	2955	2955	0
452	20240112	132700	77436715	2955	2955	2955	2955	0
453	20240112	132600	77436715	2955	2955	2955	2955	4
454	20240112	132500	77424895	2955	2950	2955	2950	124
455	20240112	132400	77058595	2950	2950	2950	2950	25
456	20240112	132300	76984845	2950	2950	2950	2950	0
457	20240112	132200	76984845	2950	2950	2950	2950	6
458	20240112	132100	76967145	2955	2955	2955	2955	0
459	20240112	132000	76967145	2955	2955	2955	2955	0
460	20240112	131900	76967145	2955	2955	2955	2955	0
461	20240112	131800	76967145	2955	2955	2955	2955	0
462	20240112	131700	76967145	2955	2955	2955	2955	100
463	20240112	131600	76671645	2950	2950	2950	2950	0
464	20240112	131500	76671645	2950	2950	2950	2950	29
465	20240112	131400	76586095	2955	2955	2955	2955	15
466	20240112	131300	76541770	2950	2950	2950	2950	0
467	20240112	131200	76541770	2950	2950	2950	2950	1
468	20240112	131100	76538820	2950	2950	2950	2950	31
469	20240112	131000	76447370	2950	2950	2950	2950	0
470	20240112	130900	76447370	2950	2950	2950	2950	0
471	20240112	130800	76447370	2950	2950	2950	2950	13
472	20240112	130700	76409020	2950	2950	2950	2950	0
473	20240112	130600	76409020	2950	2955	2955	2950	403
474	20240112	130500	75219470	2955	2955	2955	2955	0
475	20240112	130400	75219470	2955	2955	2955	2955	0
476	20240112	130300	75219470	2955	2955	2955	2955	20
477	20240112	130200	75160370	2955	2955	2955	2955	0
478	20240112	130100	75160370	2955	2955	2955	2955	5
479	20240112	130000	75145595	2955	2955	2955	2955	0
480	20240112	125900	75145595	2955	2955	2955	2955	0
481	20240112	125800	75145595	2955	2955	2955	2955	20
482	20240112	125700	75086495	2955	2955	2955	2955	25
483	20240112	125600	75012620	2955	2955	2955	2955	0
484	20240112	125500	75012620	2955	2955	2955	2955	0
485	20240112	125400	75012620	2955	2955	2955	2955	20
486	20240112	125300	74953520	2960	2965	2965	2960	5
487	20240112	125200	74938715	2965	2965	2965	2965	0
488	20240112	125100	74938715	2965	2965	2965	2965	0
489	20240112	125000	74938715	2965	2965	2965	2965	10
490	20240112	124900	74909065	2965	2965	2965	2965	0
491	20240112	124800	74909065	2965	2965	2965	2965	0
492	20240112	124700	74909065	2965	2965	2965	2965	27
493	20240112	124600	74829010	2965	2965	2965	2965	5
494	20240112	124500	74814185	2965	2965	2965	2965	0
495	20240112	124400	74814185	2965	2965	2965	2965	23
496	20240112	124300	74745990	2965	2965	2965	2965	0
497	20240112	124200	74745990	2965	2965	2965	2965	0
498	20240112	124100	74745990	2965	2965	2965	2965	32
499	20240112	124000	74651110	2960	2960	2960	2960	200
500	20240112	123900	74059110	2960	2955	2960	2955	68
501	20240112	123800	73857935	2955	2955	2955	2955	5
502	20240112	123700	73843160	2955	2955	2955	2955	0
503	20240112	123600	73843160	2955	2955	2955	2955	0
504	20240112	123500	73843160	2955	2955	2955	2955	21
505	20240112	123400	73781105	2955	2955	2955	2955	5
506	20240112	123300	73766330	2955	2955	2955	2955	0
507	20240112	123200	73766330	2955	2955	2955	2955	23
508	20240112	123100	73698365	2955	2955	2955	2955	0
509	20240112	123000	73698365	2955	2955	2955	2955	5
510	20240112	122900	73683590	2955	2955	2955	2955	200
511	20240112	122800	73092590	2955	2955	2955	2955	19
512	20240112	122700	73036445	2960	2960	2960	2960	1
513	20240112	122600	73033485	2960	2960	2960	2960	0
514	20240112	122500	73033485	2960	2960	2960	2960	46
515	20240112	122400	72897325	2960	2965	2965	2960	55
516	20240112	122300	72734495	2970	2970	2970	2970	0
517	20240112	122200	72734495	2970	2970	2970	2970	0
518	20240112	122100	72734495	2970	2970	2970	2970	0
519	20240112	122000	72734495	2970	2970	2970	2970	0
520	20240112	121900	72734495	2970	2970	2970	2970	0
521	20240112	121800	72734495	2970	2965	2970	2960	218
522	20240112	121700	72088540	2965	2965	2965	2965	0
523	20240112	121600	72088540	2965	2965	2965	2965	6
524	20240112	121500	72070750	2970	2970	2970	2970	0
525	20240112	121400	72070750	2970	2970	2970	2970	0
526	20240112	121300	72070750	2970	2970	2970	2970	163
527	20240112	121200	71586640	2970	2970	2970	2970	1
528	20240112	121100	71583670	2970	2970	2970	2970	0
529	20240112	121000	71583670	2970	2965	2970	2965	337
530	20240112	120900	70583365	2965	2965	2965	2965	0
531	20240112	120800	70583365	2965	2965	2965	2965	20
532	20240112	120700	70524065	2960	2960	2960	2960	0
533	20240112	120600	70524065	2960	2960	2960	2960	29
534	20240112	120500	70438225	2955	2955	2955	2955	6
535	20240112	120400	70420495	2955	2955	2955	2955	5
536	20240112	120300	70405720	2960	2960	2960	2960	20
537	20240112	120200	70346520	2960	2960	2960	2960	11
538	20240112	120100	70313960	2960	2960	2960	2960	4
539	20240112	120000	70302120	2960	2960	2960	2960	8
540	20240112	115900	70278440	2960	2960	2960	2960	8
541	20240112	115800	70254760	2960	2960	2960	2960	0
542	20240112	115700	70254760	2960	2960	2960	2960	0
543	20240112	115600	70254760	2960	2960	2960	2960	0
544	20240112	115500	70254760	2960	2955	2960	2955	38
545	20240112	115400	70142305	2955	2955	2955	2955	5
546	20240112	115300	70127530	2955	2955	2955	2955	5
547	20240112	115200	70112755	2955	2955	2955	2955	5
548	20240112	115100	70097980	2955	2955	2955	2955	10
549	20240112	115000	70068430	2955	2955	2955	2955	11
550	20240112	114900	70035925	2955	2955	2955	2955	5
551	20240112	114800	70021150	2955	2955	2955	2955	5
552	20240112	114700	70006375	2960	2960	2960	2960	0
553	20240112	114600	70006375	2960	2960	2960	2960	0
554	20240112	114500	70006375	2960	2960	2960	2960	0
555	20240112	114400	70006375	2960	2955	2960	2955	30
556	20240112	114300	69917600	2955	2955	2955	2955	0
557	20240112	114200	69917600	2955	2955	2955	2955	5
558	20240112	114100	69902825	2955	2955	2955	2955	0
559	20240112	114000	69902825	2955	2955	2955	2955	29
560	20240112	113900	69817130	2950	2950	2950	2950	7
561	20240112	113800	69796480	2950	2950	2950	2950	7
562	20240112	113700	69775830	2950	2950	2950	2950	7
563	20240112	113600	69755180	2950	2950	2950	2950	7
564	20240112	113500	69734530	2955	2955	2955	2955	21
565	20240112	113400	69672475	2960	2960	2960	2960	63
566	20240112	113300	69485995	2960	2960	2960	2960	0
567	20240112	113200	69485995	2960	2960	2960	2960	0
568	20240112	113100	69485995	2960	2960	2960	2960	0
569	20240112	113000	69485995	2960	2960	2960	2960	0
570	20240112	112900	69485995	2960	2960	2960	2960	0
571	20240112	112800	69485995	2960	2960	2960	2960	0
572	20240112	112700	69485995	2960	2960	2960	2960	0
573	20240112	112600	69485995	2960	2960	2960	2960	0
574	20240112	112500	69485995	2960	2960	2960	2960	0
575	20240112	112400	69485995	2960	2960	2960	2960	7
576	20240112	112300	69465275	2960	2965	2965	2960	13
577	20240112	112200	69426790	2960	2960	2960	2960	19
578	20240112	112100	69370550	2960	2960	2960	2960	0
579	20240112	112000	69370550	2960	2960	2960	2960	0
580	20240112	111900	69370550	2960	2960	2960	2960	19
581	20240112	111800	69314310	2960	2960	2960	2960	5
582	20240112	111700	69299510	2960	2960	2960	2960	0
583	20240112	111600	69299510	2960	2960	2960	2960	19
584	20240112	111500	69243270	2960	2960	2960	2960	0
585	20240112	111400	69243270	2960	2960	2960	2960	5
586	20240112	111300	69228470	2960	2960	2960	2960	26
587	20240112	111200	69151510	2960	2960	2960	2960	0
588	20240112	111100	69151510	2960	2960	2960	2960	0
589	20240112	111000	69151510	2960	2960	2960	2960	53
590	20240112	110900	68994630	2950	2950	2950	2950	0
591	20240112	110800	68994630	2950	2950	2950	2950	22
592	20240112	110700	68929730	2950	2950	2950	2950	0
593	20240112	110600	68929730	2950	2950	2950	2950	5
594	20240112	110500	68914980	2950	2950	2950	2950	24
595	20240112	110400	68844180	2950	2950	2950	2950	80
596	20240112	110300	68608180	2950	2950	2950	2950	100
597	20240112	110200	68313180	2950	2950	2950	2950	5
598	20240112	110100	68298430	2950	2950	2950	2950	27
599	20240112	110000	68218780	2950	2950	2950	2950	0
600	20240112	105900	68218780	2950	2950	2950	2950	0
601	20240112	105800	68218780	2950	2950	2950	2950	5
602	20240112	105700	68204030	2955	2955	2955	2955	27
603	20240112	105600	68124245	2960	2960	2960	2960	0
604	20240112	105500	68124245	2960	2960	2960	2960	664
605	20240112	105400	66158805	2960	2960	2960	2960	0
606	20240112	105300	66158805	2960	2960	2960	2960	5
607	20240112	105200	66144005	2960	2960	2960	2960	27
608	20240112	105100	66064085	2960	2960	2960	2960	0
609	20240112	105000	66064085	2960	2960	2960	2960	0
610	20240112	104900	66064085	2960	2955	2960	2955	32
611	20240112	104800	65969500	2955	2955	2955	2955	0
612	20240112	104700	65969500	2955	2950	2955	2950	964
613	20240112	104600	63125645	2945	2945	2945	2945	5
614	20240112	104500	63110920	2950	2945	2950	2945	26
615	20240112	104400	63034340	2945	2945	2945	2945	0
616	20240112	104300	63034340	2945	2945	2945	2945	205
617	20240112	104200	62430615	2945	2945	2945	2945	24
618	20240112	104100	62359935	2945	2945	2945	2945	0
619	20240112	104000	62359935	2945	2950	2950	2945	117
620	20240112	103900	62014810	2950	2945	2950	2945	54
621	20240112	103800	61855615	2950	2950	2950	2950	2
622	20240112	103700	61849715	2950	2945	2950	2945	134
623	20240112	103600	61454440	2945	2945	2945	2945	15
624	20240112	103500	61410265	2945	2945	2945	2945	0
625	20240112	103400	61410265	2945	2945	2945	2945	27
626	20240112	103300	61330750	2945	2945	2945	2945	13
627	20240112	103200	61292465	2945	2945	2945	2945	0
628	20240112	103100	61292465	2945	2945	2945	2945	18
629	20240112	103000	61239455	2945	2940	2945	2940	27
630	20240112	102900	61160065	2940	2940	2940	2940	15
631	20240112	102800	61115965	2940	2940	2940	2940	5
632	20240112	102700	61101265	2940	2940	2940	2940	0
633	20240112	102600	61101265	2940	2940	2940	2940	29
634	20240112	102500	61016005	2935	2935	2935	2935	27
635	20240112	102400	60936760	2935	2935	2935	2935	5
636	20240112	102300	60922085	2935	2935	2935	2935	0
637	20240112	102200	60922085	2935	2935	2935	2935	27
638	20240112	102100	60842840	2935	2935	2935	2935	19
639	20240112	102000	60787075	2930	2930	2930	2930	0
640	20240112	101900	60787075	2930	2930	2930	2930	45
641	20240112	101800	60655225	2925	2925	2925	2925	0
642	20240112	101700	60655225	2925	2925	2925	2925	0
643	20240112	101600	60655225	2925	2935	2935	2925	2255
644	20240112	101500	54047785	2935	2935	2935	2935	0
645	20240112	101400	54047785	2935	2935	2935	2935	32
646	20240112	101300	53953865	2935	2945	2945	2935	716
647	20240112	101200	51849405	2940	2940	2940	2940	485
648	20240112	101100	50423505	2940	2940	2940	2940	28
649	20240112	101000	50341185	2940	2940	2945	2940	50
650	20240112	100900	50194060	2940	2940	2940	2940	20
651	20240112	100800	50135260	2940	2940	2940	2940	2095
652	20240112	100700	43975960	2940	2945	2945	2940	2887
653	20240112	100600	35473770	2950	2950	2950	2950	100
654	20240112	100500	35178770	2945	2945	2945	2940	666
655	20240112	100400	33217565	2955	2955	2955	2955	5
656	20240112	100300	33202790	2945	2945	2945	2945	4
657	20240112	100200	33191010	2940	2945	2945	2940	51
658	20240112	100100	33040950	2945	2945	2945	2945	5
659	20240112	100000	33026225	2945	2945	2945	2945	14
660	20240112	095900	32984995	2950	2950	2950	2950	2269
661	20240112	095800	26291445	2955	2960	2960	2955	543
662	20240112	095700	24684855	2965	2965	2965	2965	0
663	20240112	095600	24684855	2965	2965	2965	2965	0
664	20240112	095500	24684855	2965	2965	2965	2965	0
665	20240112	095400	24684855	2965	2965	2965	2965	0
666	20240112	095300	24684855	2965	2965	2965	2965	0
667	20240112	095200	24684855	2965	2965	2965	2965	454
668	20240112	095100	23338745	2970	2970	2970	2970	623
669	20240112	095000	21488435	2990	2990	2990	2990	0
670	20240112	094900	21488435	2990	2990	2990	2990	0
671	20240112	094800	21488435	2990	2990	2990	2990	0
672	20240112	094700	21488435	2990	2990	2990	2990	0
673	20240112	094600	21488435	2990	2990	2990	2990	0
674	20240112	094500	21488435	2990	2990	2990	2990	0
675	20240112	094400	21488435	2990	2990	2990	2990	0
676	20240112	094300	21488435	2990	2990	2990	2990	0
677	20240112	094200	21488435	2990	2990	2990	2990	0
678	20240112	094100	21488435	2990	2990	2990	2990	0
679	20240112	094000	21488435	2990	2990	2990	2990	0
680	20240112	093900	21488435	2990	2990	2990	2990	0
681	20240112	093800	21488435	2990	2975	2990	2975	1126
682	20240112	093700	18138555	2980	2980	2980	2980	0
683	20240112	093600	18138555	2980	2980	2980	2980	63
684	20240112	093500	17950815	2980	2975	2980	2975	162
685	20240112	093400	17468780	2975	2975	2975	2975	187
686	20240112	093300	16912455	2980	2980	2980	2980	0
687	20240112	093200	16912455	2980	2980	2980	2980	0
688	20240112	093100	16912455	2980	2980	2980	2980	0
689	20240112	093000	16912455	2980	2990	2990	2980	1910
690	20240112	092900	11206515	2990	2990	2990	2990	0
691	20240112	092800	11206515	2990	2990	2990	2990	1
692	20240112	092700	11203525	3000	3000	3000	3000	0
693	20240112	092600	11203525	3000	2990	3000	2990	134
694	20240112	092500	10801535	2995	2995	2995	2995	823
695	20240112	092400	8336650	3000	3000	3000	3000	226
696	20240112	092300	7658650	3000	3000	3000	3000	600
697	20240112	092200	5858650	3005	3005	3005	3005	200
698	20240112	092100	5257650	3000	3005	3005	3000	567
699	20240112	092000	3554150	3005	3005	3005	3005	300
700	20240112	091900	2652650	3020	3020	3020	3020	0
701	20240112	091800	2652650	3020	3020	3020	3020	0
702	20240112	091700	2652650	3020	3020	3020	3020	0
703	20240112	091600	2652650	3020	3020	3020	3020	1
704	20240112	091500	2649630	3020	3020	3020	3020	0
705	20240112	091400	2649630	3020	3020	3020	3020	0
706	20240112	091300	2649630	3020	3020	3020	3020	0
707	20240112	091200	2649630	3020	3020	3020	3020	0
708	20240112	091100	2649630	3020	3020	3020	3020	0
709	20240112	091000	2649630	3020	3020	3020	3020	2
710	20240112	090900	2643590	3020	3020	3020	3020	461
711	20240112	090800	1251370	3020	3020	3020	3020	0
712	20240112	090700	1251370	3020	3020	3020	3020	0
713	20240112	090600	1251370	3020	3020	3020	3020	0
714	20240112	090500	1251370	3020	3030	3030	3020	50
715	20240112	090400	1099890	3030	3030	3030	3030	0
716	20240112	090300	1099890	3030	3030	3030	3030	0
717	20240112	090200	1099890	3030	3030	3030	3030	0
718	20240112	090100	1099890	3030	3030	3030	3030	0
719	20240112	090000	1099890	3030	3030	3030	3030	363