KissMeData/332570/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	211600	326671640	2920	2920	2920	2920	1849
3	20240109	211500	326671640	2920	2920	2920	2920	0
4	20240109	211400	326671640	2920	2920	2920	2920	0
5	20240109	211300	326671640	2920	2920	2920	2920	0
6	20240109	211200	326671640	2920	2920	2920	2920	0
7	20240109	211100	326671640	2920	2920	2920	2920	0
8	20240109	211000	326671640	2920	2920	2920	2920	0
9	20240109	210900	326671640	2920	2920	2920	2920	0
10	20240109	210800	326671640	2920	2920	2920	2920	0
11	20240109	210700	326671640	2920	2920	2920	2920	0
12	20240109	210600	326671640	2920	2920	2920	2920	0
13	20240109	210500	326671640	2920	2920	2920	2920	0
14	20240109	210400	326671640	2920	2920	2920	2920	0
15	20240109	210300	326671640	2920	2920	2920	2920	0
16	20240109	210200	326671640	2920	2920	2920	2920	0
17	20240109	210100	326671640	2920	2920	2920	2920	0
18	20240109	210000	326671640	2920	2920	2920	2920	0
19	20240109	205900	326671640	2920	2920	2920	2920	0
20	20240109	205800	326671640	2920	2920	2920	2920	0
21	20240109	205700	326671640	2920	2920	2920	2920	0
22	20240109	205600	326671640	2920	2920	2920	2920	0
23	20240109	205500	326671640	2920	2920	2920	2920	0
24	20240109	205400	326671640	2920	2920	2920	2920	0
25	20240109	205300	326671640	2920	2920	2920	2920	0
26	20240109	205200	326671640	2920	2920	2920	2920	0
27	20240109	205100	326671640	2920	2920	2920	2920	0
28	20240109	205000	326671640	2920	2920	2920	2920	0
29	20240109	204900	326671640	2920	2920	2920	2920	0
30	20240109	204800	326671640	2920	2920	2920	2920	0
31	20240109	204700	326671640	2920	2920	2920	2920	0
32	20240109	204600	326671640	2920	2920	2920	2920	1849
33	20240109	204500	326671640	2920	2920	2920	2920	0
34	20240109	204400	326671640	2920	2920	2920	2920	0
35	20240109	204300	326671640	2920	2920	2920	2920	0
36	20240109	204200	326671640	2920	2920	2920	2920	0
37	20240109	204100	326671640	2920	2920	2920	2920	0
38	20240109	204000	326671640	2920	2920	2920	2920	0
39	20240109	203900	326671640	2920	2920	2920	2920	0
40	20240109	203800	326671640	2920	2920	2920	2920	0
41	20240109	203700	326671640	2920	2920	2920	2920	0
42	20240109	203600	326671640	2920	2920	2920	2920	0
43	20240109	203500	326671640	2920	2920	2920	2920	0
44	20240109	203400	326671640	2920	2920	2920	2920	0
45	20240109	203300	326671640	2920	2920	2920	2920	0
46	20240109	203200	326671640	2920	2920	2920	2920	0
47	20240109	203100	326671640	2920	2920	2920	2920	0
48	20240109	203000	326671640	2920	2920	2920	2920	0
49	20240109	202900	326671640	2920	2920	2920	2920	0
50	20240109	202800	326671640	2920	2920	2920	2920	0
51	20240109	202700	326671640	2920	2920	2920	2920	0
52	20240109	202600	326671640	2920	2920	2920	2920	0
53	20240109	202500	326671640	2920	2920	2920	2920	0
54	20240109	202400	326671640	2920	2920	2920	2920	0
55	20240109	202300	326671640	2920	2920	2920	2920	0
56	20240109	202200	326671640	2920	2920	2920	2920	0
57	20240109	202100	326671640	2920	2920	2920	2920	0
58	20240109	202000	326671640	2920	2920	2920	2920	0
59	20240109	201900	326671640	2920	2920	2920	2920	0
60	20240109	201800	326671640	2920	2920	2920	2920	0
61	20240109	201700	326671640	2920	2920	2920	2920	0
62	20240109	201600	326671640	2920	2920	2920	2920	1849
63	20240109	201500	326671640	2920	2920	2920	2920	0
64	20240109	201400	326671640	2920	2920	2920	2920	0
65	20240109	201300	326671640	2920	2920	2920	2920	0
66	20240109	201200	326671640	2920	2920	2920	2920	0
67	20240109	201100	326671640	2920	2920	2920	2920	0
68	20240109	201000	326671640	2920	2920	2920	2920	0
69	20240109	200900	326671640	2920	2920	2920	2920	0
70	20240109	200800	326671640	2920	2920	2920	2920	0
71	20240109	200700	326671640	2920	2920	2920	2920	0
72	20240109	200600	326671640	2920	2920	2920	2920	0
73	20240109	200500	326671640	2920	2920	2920	2920	0
74	20240109	200400	326671640	2920	2920	2920	2920	0
75	20240109	200300	326671640	2920	2920	2920	2920	0
76	20240109	200200	326671640	2920	2920	2920	2920	0
77	20240109	200100	326671640	2920	2920	2920	2920	0
78	20240109	200000	326671640	2920	2920	2920	2920	0
79	20240109	195900	326671640	2920	2920	2920	2920	0
80	20240109	195800	326671640	2920	2920	2920	2920	0
81	20240109	195700	326671640	2920	2920	2920	2920	0
82	20240109	195600	326671640	2920	2920	2920	2920	0
83	20240109	195500	326671640	2920	2920	2920	2920	0
84	20240109	195400	326671640	2920	2920	2920	2920	0
85	20240109	195300	326671640	2920	2920	2920	2920	0
86	20240109	195200	326671640	2920	2920	2920	2920	0
87	20240109	195100	326671640	2920	2920	2920	2920	0
88	20240109	195000	326671640	2920	2920	2920	2920	0
89	20240109	194900	326671640	2920	2920	2920	2920	0
90	20240109	194800	326671640	2920	2920	2920	2920	0
91	20240109	194700	326671640	2920	2920	2920	2920	0
92	20240109	194600	326671640	2920	2920	2920	2920	1849
93	20240109	194500	326671640	2920	2920	2920	2920	0
94	20240109	194400	326671640	2920	2920	2920	2920	0
95	20240109	194300	326671640	2920	2920	2920	2920	0
96	20240109	194200	326671640	2920	2920	2920	2920	0
97	20240109	194100	326671640	2920	2920	2920	2920	0
98	20240109	194000	326671640	2920	2920	2920	2920	0
99	20240109	193900	326671640	2920	2920	2920	2920	0
100	20240109	193800	326671640	2920	2920	2920	2920	0
101	20240109	193700	326671640	2920	2920	2920	2920	0
102	20240109	193600	326671640	2920	2920	2920	2920	0
103	20240109	193500	326671640	2920	2920	2920	2920	0
104	20240109	193400	326671640	2920	2920	2920	2920	0
105	20240109	193300	326671640	2920	2920	2920	2920	0
106	20240109	193200	326671640	2920	2920	2920	2920	0
107	20240109	193100	326671640	2920	2920	2920	2920	0
108	20240109	193000	326671640	2920	2920	2920	2920	0
109	20240109	192900	326671640	2920	2920	2920	2920	0
110	20240109	192800	326671640	2920	2920	2920	2920	0
111	20240109	192700	326671640	2920	2920	2920	2920	0
112	20240109	192600	326671640	2920	2920	2920	2920	0
113	20240109	192500	326671640	2920	2920	2920	2920	0
114	20240109	192400	326671640	2920	2920	2920	2920	0
115	20240109	192300	326671640	2920	2920	2920	2920	0
116	20240109	192200	326671640	2920	2920	2920	2920	0
117	20240109	192100	326671640	2920	2920	2920	2920	0
118	20240109	192000	326671640	2920	2920	2920	2920	0
119	20240109	191900	326671640	2920	2920	2920	2920	0
120	20240109	191800	326671640	2920	2920	2920	2920	0
121	20240109	191700	326671640	2920	2920	2920	2920	0
122	20240109	191600	326671640	2920	2920	2920	2920	1849
123	20240109	191500	326671640	2920	2920	2920	2920	0
124	20240109	191400	326671640	2920	2920	2920	2920	0
125	20240109	191300	326671640	2920	2920	2920	2920	0
126	20240109	191200	326671640	2920	2920	2920	2920	0
127	20240109	191100	326671640	2920	2920	2920	2920	0
128	20240109	191000	326671640	2920	2920	2920	2920	0
129	20240109	190900	326671640	2920	2920	2920	2920	0
130	20240109	190800	326671640	2920	2920	2920	2920	0
131	20240109	190700	326671640	2920	2920	2920	2920	0
132	20240109	190600	326671640	2920	2920	2920	2920	0
133	20240109	190500	326671640	2920	2920	2920	2920	0
134	20240109	190400	326671640	2920	2920	2920	2920	0
135	20240109	190300	326671640	2920	2920	2920	2920	0
136	20240109	190200	326671640	2920	2920	2920	2920	0
137	20240109	190100	326671640	2920	2920	2920	2920	0
138	20240109	190000	326671640	2920	2920	2920	2920	0
139	20240109	185900	326671640	2920	2920	2920	2920	0
140	20240109	185800	326671640	2920	2920	2920	2920	0
141	20240109	185700	326671640	2920	2920	2920	2920	0
142	20240109	185600	326671640	2920	2920	2920	2920	0
143	20240109	185500	326671640	2920	2920	2920	2920	0
144	20240109	185400	326671640	2920	2920	2920	2920	0
145	20240109	185300	326671640	2920	2920	2920	2920	0
146	20240109	185200	326671640	2920	2920	2920	2920	0
147	20240109	185100	326671640	2920	2920	2920	2920	0
148	20240109	185000	326671640	2920	2920	2920	2920	0
149	20240109	184900	326671640	2920	2920	2920	2920	0
150	20240109	184800	326671640	2920	2920	2920	2920	0
151	20240109	184700	326671640	2920	2920	2920	2920	0
152	20240109	184600	326671640	2920	2920	2920	2920	1849
153	20240109	184500	326671640	2920	2920	2920	2920	0
154	20240109	184400	326671640	2920	2920	2920	2920	0
155	20240109	184300	326671640	2920	2920	2920	2920	0
156	20240109	184200	326671640	2920	2920	2920	2920	0
157	20240109	184100	326671640	2920	2920	2920	2920	0
158	20240109	184000	326671640	2920	2920	2920	2920	0
159	20240109	183900	326671640	2920	2920	2920	2920	0
160	20240109	183800	326671640	2920	2920	2920	2920	0
161	20240109	183700	326671640	2920	2920	2920	2920	0
162	20240109	183600	326671640	2920	2920	2920	2920	0
163	20240109	183500	326671640	2920	2920	2920	2920	0
164	20240109	183400	326671640	2920	2920	2920	2920	0
165	20240109	183300	326671640	2920	2920	2920	2920	0
166	20240109	183200	326671640	2920	2920	2920	2920	0
167	20240109	183100	326671640	2920	2920	2920	2920	0
168	20240109	183000	326671640	2920	2920	2920	2920	0
169	20240109	182900	326671640	2920	2920	2920	2920	0
170	20240109	182800	326671640	2920	2920	2920	2920	0
171	20240109	182700	326671640	2920	2920	2920	2920	0
172	20240109	182600	326671640	2920	2920	2920	2920	0
173	20240109	182500	326671640	2920	2920	2920	2920	0
174	20240109	182400	326671640	2920	2920	2920	2920	0
175	20240109	182300	326671640	2920	2920	2920	2920	0
176	20240109	182200	326671640	2920	2920	2920	2920	0
177	20240109	182100	326671640	2920	2920	2920	2920	0
178	20240109	182000	326671640	2920	2920	2920	2920	0
179	20240109	181900	326671640	2920	2920	2920	2920	0
180	20240109	181800	326671640	2920	2920	2920	2920	0
181	20240109	181700	326671640	2920	2920	2920	2920	0
182	20240109	181600	326671640	2920	2920	2920	2920	1849
183	20240109	181500	326671640	2920	2920	2920	2920	0
184	20240109	181400	326671640	2920	2920	2920	2920	0
185	20240109	181300	326671640	2920	2920	2920	2920	0
186	20240109	181200	326671640	2920	2920	2920	2920	0
187	20240109	181100	326671640	2920	2920	2920	2920	0
188	20240109	181000	326671640	2920	2920	2920	2920	0
189	20240109	180900	326671640	2920	2920	2920	2920	0
190	20240109	180800	326671640	2920	2920	2920	2920	0
191	20240109	180700	326671640	2920	2920	2920	2920	0
192	20240109	180600	326671640	2920	2920	2920	2920	0
193	20240109	180500	326671640	2920	2920	2920	2920	0
194	20240109	180400	326671640	2920	2920	2920	2920	0
195	20240109	180300	326671640	2920	2920	2920	2920	0
196	20240109	180200	326671640	2920	2920	2920	2920	0
197	20240109	180100	326671640	2920	2920	2920	2920	0
198	20240109	180000	326671640	2920	2920	2920	2920	0
199	20240109	175900	326671640	2920	2920	2920	2920	0
200	20240109	175800	326671640	2920	2920	2920	2920	0
201	20240109	175700	326671640	2920	2920	2920	2920	0
202	20240109	175600	326671640	2920	2920	2920	2920	0
203	20240109	175500	326671640	2920	2920	2920	2920	0
204	20240109	175400	326671640	2920	2920	2920	2920	0
205	20240109	175300	326671640	2920	2920	2920	2920	0
206	20240109	175200	326671640	2920	2920	2920	2920	0
207	20240109	175100	326671640	2920	2920	2920	2920	0
208	20240109	175000	326671640	2920	2920	2920	2920	0
209	20240109	174900	326671640	2920	2920	2920	2920	0
210	20240109	174800	326671640	2920	2920	2920	2920	0
211	20240109	174700	326671640	2920	2920	2920	2920	0
212	20240109	174600	326671640	2920	2920	2920	2920	1849
213	20240109	174500	326671640	2920	2920	2920	2920	0
214	20240109	174400	326671640	2920	2920	2920	2920	0
215	20240109	174300	326671640	2920	2920	2920	2920	0
216	20240109	174200	326671640	2920	2920	2920	2920	0
217	20240109	174100	326671640	2920	2920	2920	2920	0
218	20240109	174000	326671640	2920	2920	2920	2920	0
219	20240109	173900	326671640	2920	2920	2920	2920	0
220	20240109	173800	326671640	2920	2920	2920	2920	0
221	20240109	173700	326671640	2920	2920	2920	2920	0
222	20240109	173600	326671640	2920	2920	2920	2920	0
223	20240109	173500	326671640	2920	2920	2920	2920	0
224	20240109	173400	326671640	2920	2920	2920	2920	0
225	20240109	173300	326671640	2920	2920	2920	2920	0
226	20240109	173200	326671640	2920	2920	2920	2920	0
227	20240109	173100	326671640	2920	2920	2920	2920	0
228	20240109	173000	326671640	2920	2920	2920	2920	0
229	20240109	172900	326671640	2920	2920	2920	2920	0
230	20240109	172800	326671640	2920	2920	2920	2920	0
231	20240109	172700	326671640	2920	2920	2920	2920	0
232	20240109	172600	326671640	2920	2920	2920	2920	0
233	20240109	172500	326671640	2920	2920	2920	2920	0
234	20240109	172400	326671640	2920	2920	2920	2920	0
235	20240109	172300	326671640	2920	2920	2920	2920	0
236	20240109	172200	326671640	2920	2920	2920	2920	0
237	20240109	172100	326671640	2920	2920	2920	2920	0
238	20240109	172000	326671640	2920	2920	2920	2920	0
239	20240109	171900	326671640	2920	2920	2920	2920	0
240	20240109	171800	326671640	2920	2920	2920	2920	0
241	20240109	171700	326671640	2920	2920	2920	2920	0
242	20240109	171600	326671640	2920	2920	2920	2920	1849
243	20240109	171500	326671640	2920	2920	2920	2920	0
244	20240109	171400	326671640	2920	2920	2920	2920	0
245	20240109	171300	326671640	2920	2920	2920	2920	0
246	20240109	171200	326671640	2920	2920	2920	2920	0
247	20240109	171100	326671640	2920	2920	2920	2920	0
248	20240109	171000	326671640	2920	2920	2920	2920	0
249	20240109	170900	326671640	2920	2920	2920	2920	0
250	20240109	170800	326671640	2920	2920	2920	2920	0
251	20240109	170700	326671640	2920	2920	2920	2920	0
252	20240109	170600	326671640	2920	2920	2920	2920	0
253	20240109	170500	326671640	2920	2920	2920	2920	0
254	20240109	170400	326671640	2920	2920	2920	2920	0
255	20240109	170300	326671640	2920	2920	2920	2920	0
256	20240109	170200	326671640	2920	2920	2920	2920	0
257	20240109	170100	326671640	2920	2920	2920	2920	0
258	20240109	170000	326671640	2920	2920	2920	2920	0
259	20240109	165900	326671640	2920	2920	2920	2920	0
260	20240109	165800	326671640	2920	2920	2920	2920	0
261	20240109	165700	326671640	2920	2920	2920	2920	0
262	20240109	165600	326671640	2920	2920	2920	2920	0
263	20240109	165500	326671640	2920	2920	2920	2920	0
264	20240109	165400	326671640	2920	2920	2920	2920	0
265	20240109	165300	326671640	2920	2920	2920	2920	0
266	20240109	165200	326671640	2920	2920	2920	2920	0
267	20240109	165100	326671640	2920	2920	2920	2920	0
268	20240109	165000	326671640	2920	2920	2920	2920	0
269	20240109	164900	326671640	2920	2920	2920	2920	0
270	20240109	164800	326671640	2920	2920	2920	2920	0
271	20240109	164700	326671640	2920	2920	2920	2920	0
272	20240109	164600	326671640	2920	2920	2920	2920	1849
273	20240109	164500	326671640	2920	2920	2920	2920	0
274	20240109	164400	326671640	2920	2920	2920	2920	0
275	20240109	164300	326671640	2920	2920	2920	2920	0
276	20240109	164200	326671640	2920	2920	2920	2920	0
277	20240109	164100	326671640	2920	2920	2920	2920	0
278	20240109	164000	326671640	2920	2920	2920	2920	0
279	20240109	163900	326671640	2920	2920	2920	2920	0
280	20240109	163800	326671640	2920	2920	2920	2920	0
281	20240109	163700	326671640	2920	2920	2920	2920	0
282	20240109	163600	326671640	2920	2920	2920	2920	0
283	20240109	163500	326671640	2920	2920	2920	2920	0
284	20240109	163400	326671640	2920	2920	2920	2920	0
285	20240109	163300	326671640	2920	2920	2920	2920	0
286	20240109	163200	326671640	2920	2920	2920	2920	0
287	20240109	163100	326671640	2920	2920	2920	2920	0
288	20240109	163000	326671640	2920	2920	2920	2920	0
289	20240109	162900	326671640	2920	2920	2920	2920	0
290	20240109	162800	326671640	2920	2920	2920	2920	0
291	20240109	162700	326671640	2920	2920	2920	2920	0
292	20240109	162600	326671640	2920	2920	2920	2920	0
293	20240109	162500	326671640	2920	2920	2920	2920	0
294	20240109	162400	326671640	2920	2920	2920	2920	0
295	20240109	162300	326671640	2920	2920	2920	2920	0
296	20240109	162200	326671640	2920	2920	2920	2920	0
297	20240109	162100	326671640	2920	2920	2920	2920	0
298	20240109	162000	326671640	2920	2920	2920	2920	0
299	20240109	161900	326671640	2920	2920	2920	2920	0
300	20240109	161800	326671640	2920	2920	2920	2920	0
301	20240109	161700	326671640	2920	2920	2920	2920	0
302	20240109	161600	326671640	2920	2920	2920	2920	1849
303	20240109	161500	326671640	2920	2920	2920	2920	0
304	20240109	161400	326671640	2920	2920	2920	2920	0
305	20240109	161300	326671640	2920	2920	2920	2920	0
306	20240109	161200	326671640	2920	2920	2920	2920	0
307	20240109	161100	326671640	2920	2920	2920	2920	0
308	20240109	161000	326671640	2920	2920	2920	2920	0
309	20240109	160900	326671640	2920	2920	2920	2920	0
310	20240109	160800	326671640	2920	2920	2920	2920	0
311	20240109	160700	326671640	2920	2920	2920	2920	0
312	20240109	160600	326671640	2920	2920	2920	2920	0
313	20240109	160500	326671640	2920	2920	2920	2920	0
314	20240109	160400	326671640	2920	2920	2920	2920	0
315	20240109	160300	326671640	2920	2920	2920	2920	0
316	20240109	160200	326671640	2920	2920	2920	2920	0
317	20240109	160100	326671640	2920	2920	2920	2920	0
318	20240109	160000	326671640	2920	2920	2920	2920	0
319	20240109	155900	326671640	2920	2920	2920	2920	0
320	20240109	155800	326671640	2920	2920	2920	2920	0
321	20240109	155700	326671640	2920	2920	2920	2920	0
322	20240109	155600	326671640	2920	2920	2920	2920	0
323	20240109	155500	326671640	2920	2920	2920	2920	0
324	20240109	155400	326671640	2920	2920	2920	2920	0
325	20240109	155300	326671640	2920	2920	2920	2920	0
326	20240109	155200	326671640	2920	2920	2920	2920	0
327	20240109	155100	326671640	2920	2920	2920	2920	0
328	20240109	155000	326671640	2920	2920	2920	2920	0
329	20240109	154900	326671640	2920	2920	2920	2920	0
330	20240109	154800	326671640	2920	2920	2920	2920	0
331	20240109	154700	326671640	2920	2920	2920	2920	0
332	20240109	154600	326671640	2920	2920	2920	2920	1849
333	20240109	154500	326671640	2920	2920	2920	2920	0
334	20240109	154400	326671640	2920	2920	2920	2920	0
335	20240109	154300	326671640	2920	2920	2920	2920	0
336	20240109	154200	326671640	2920	2920	2920	2920	0
337	20240109	154100	326671640	2920	2920	2920	2920	0
338	20240109	154000	326671640	2920	2920	2920	2920	0
339	20240109	153900	326671640	2920	2920	2920	2920	0
340	20240109	153800	326671640	2920	2920	2920	2920	0
341	20240109	153700	326671640	2920	2920	2920	2920	0
342	20240109	153600	326671640	2920	2920	2920	2920	0
343	20240109	153500	326671640	2920	2920	2920	2920	0
344	20240109	153400	326671640	2920	2920	2920	2920	0
345	20240109	153300	326671640	2920	2920	2920	2920	0
346	20240109	153200	326671640	2920	2920	2920	2920	0
347	20240109	153100	326671640	2920	2920	2920	2920	0
348	20240109	153000	326671640	2920	2920	2920	2920	1849
349	20240109	152900	321272560	2925	2925	2925	2925	0
350	20240109	152800	321272560	2925	2925	2925	2925	0
351	20240109	152700	321272560	2925	2925	2925	2925	0
352	20240109	152600	321272560	2925	2925	2925	2925	0
353	20240109	152500	321272560	2925	2925	2925	2925	0
354	20240109	152400	321272560	2925	2925	2925	2925	0
355	20240109	152300	321272560	2925	2925	2925	2925	0
356	20240109	152200	321272560	2925	2925	2925	2925	0
357	20240109	152100	321272560	2925	2925	2925	2925	0
358	20240109	152000	321272560	2925	2925	2925	2925	0
359	20240109	151900	321272560	2925	2925	2925	2925	30
360	20240109	151800	321184810	2925	2925	2925	2925	74
361	20240109	151700	320968360	2925	2925	2925	2925	613
362	20240109	151600	319175335	2925	2930	2930	2925	57
363	20240109	151500	319008595	2925	2925	2925	2925	158
364	20240109	151400	318546445	2925	2925	2925	2925	29
365	20240109	151300	318461620	2925	2925	2925	2925	54
366	20240109	151200	318303670	2925	2925	2925	2925	29
367	20240109	151100	318218845	2925	2925	2925	2925	141
368	20240109	151000	317806420	2920	2925	2925	2920	91
369	20240109	150900	317540330	2925	2925	2925	2925	1
370	20240109	150800	317537405	2925	2925	2925	2925	1
371	20240109	150700	317534480	2920	2920	2920	2920	50
372	20240109	150600	317388480	2925	2920	2925	2920	101
373	20240109	150500	317093555	2925	2925	2925	2925	0
374	20240109	150400	317093555	2925	2925	2925	2925	10
375	20240109	150300	317064305	2925	2925	2925	2925	26
376	20240109	150200	316988255	2930	2930	2930	2930	0
377	20240109	150100	316988255	2930	2930	2930	2930	0
378	20240109	150000	316988255	2930	2930	2930	2930	0
379	20240109	145900	316988255	2930	2930	2930	2930	0
380	20240109	145800	316988255	2930	2930	2930	2930	0
381	20240109	145700	316988255	2930	2930	2930	2930	0
382	20240109	145600	316988255	2930	2930	2930	2930	9
383	20240109	145500	316961885	2935	2935	2935	2935	0
384	20240109	145400	316961885	2935	2935	2935	2935	1
385	20240109	145300	316958950	2915	2915	2915	2915	20
386	20240109	145200	316900650	2935	2935	2935	2935	569
387	20240109	145100	315230635	2935	2930	2935	2930	859
388	20240109	145000	312710755	2925	2925	2925	2925	0
389	20240109	144900	312710755	2925	2925	2925	2925	177
390	20240109	144800	312193030	2925	2920	2925	2920	241
391	20240109	144700	311489105	2930	2930	2930	2930	0
392	20240109	144600	311489105	2930	2925	2930	2925	96
393	20240109	144500	311208280	2925	2925	2925	2925	60
394	20240109	144400	311032780	2920	2920	2920	2920	0
395	20240109	144300	311032780	2920	2920	2920	2920	0
396	20240109	144200	311032780	2920	2920	2920	2920	0
397	20240109	144100	311032780	2920	2920	2920	2920	0
398	20240109	144000	311032780	2920	2920	2920	2920	200
399	20240109	143900	310448780	2925	2925	2925	2925	0
400	20240109	143800	310448780	2925	2925	2925	2925	24
401	20240109	143700	310378580	2925	2925	2925	2925	0
402	20240109	143600	310378580	2925	2925	2925	2925	0
403	20240109	143500	310378580	2925	2925	2925	2925	0
404	20240109	143400	310378580	2925	2925	2925	2925	0
405	20240109	143300	310378580	2925	2925	2925	2925	0
406	20240109	143200	310378580	2925	2925	2925	2925	0
407	20240109	143100	310378580	2925	2925	2925	2925	0
408	20240109	143000	310378580	2925	2925	2925	2925	0
409	20240109	142900	310378580	2925	2925	2925	2925	1
410	20240109	142800	310375655	2920	2920	2920	2910	109
411	20240109	142700	310057440	2925	2925	2925	2925	1
412	20240109	142600	310054515	2930	2930	2930	2930	0
413	20240109	142500	310054515	2930	2930	2930	2930	0
414	20240109	142400	310054515	2930	2930	2930	2930	6
415	20240109	142300	310036935	2940	2940	2940	2940	0
416	20240109	142200	310036935	2940	2940	2940	2940	0
417	20240109	142100	310036935	2940	2940	2940	2940	0
418	20240109	142000	310036935	2940	2940	2940	2940	10
419	20240109	141900	310007535	2940	2940	2940	2940	0
420	20240109	141800	310007535	2940	2940	2940	2940	100
421	20240109	141700	309713535	2940	2940	2940	2940	0
422	20240109	141600	309713535	2940	2940	2940	2940	0
423	20240109	141500	309713535	2940	2940	2940	2940	0
424	20240109	141400	309713535	2940	2940	2940	2940	0
425	20240109	141300	309713535	2940	2920	2940	2910	2002
426	20240109	141200	303877460	2910	2925	2925	2910	1000
427	20240109	141100	300962290	2945	2945	2945	2945	32
428	20240109	141000	300868050	2950	2940	2950	2940	737
429	20240109	140900	298697830	2940	2940	2940	2940	0
430	20240109	140800	298697830	2940	2920	2940	2910	2142
431	20240109	140700	292449095	2940	2925	2940	2925	3000
432	20240109	140600	283638650	2925	2925	2925	2925	1
433	20240109	140500	283635725	2910	2910	2910	2910	2500
434	20240109	140400	276360725	2905	2905	2905	2905	0
435	20240109	140300	276360725	2905	2905	2905	2905	600
436	20240109	140200	274617725	2920	2920	2920	2920	0
437	20240109	140100	274617725	2920	2905	2920	2905	1745
438	20240109	140000	269546325	2905	2925	2925	2905	3500
439	20240109	135900	259364040	2930	2930	2930	2930	0
440	20240109	135800	259364040	2930	2930	2930	2930	5
441	20240109	135700	259349390	2925	2920	2925	2920	5664
442	20240109	135600	242803650	2920	2920	2920	2920	0
443	20240109	135500	242803650	2920	2920	2920	2920	20
444	20240109	135400	242745250	2920	2920	2920	2920	0
445	20240109	135300	242745250	2920	2920	2920	2920	0
446	20240109	135200	242745250	2920	2920	2920	2920	0
447	20240109	135100	242745250	2920	2920	2920	2920	0
448	20240109	135000	242745250	2920	2920	2920	2920	1
449	20240109	134900	242742330	2900	2900	2900	2900	0
450	20240109	134800	242742330	2900	2920	2920	2900	1155
451	20240109	134700	239387500	2920	2915	2920	2915	28
452	20240109	134600	239305765	2920	2920	2920	2920	500
453	20240109	134500	237845765	2920	2920	2920	2920	0
454	20240109	134400	237845765	2920	2920	2920	2920	0
455	20240109	134300	237845765	2920	2920	2920	2920	13
456	20240109	134200	237807805	2920	2920	2920	2920	0
457	20240109	134100	237807805	2920	2920	2920	2920	0
458	20240109	134000	237807805	2920	2920	2920	2920	0
459	20240109	133900	237807805	2920	2920	2920	2920	0
460	20240109	133800	237807805	2920	2920	2920	2920	0
461	20240109	133700	237807805	2920	2920	2920	2920	0
462	20240109	133600	237807805	2920	2920	2920	2920	0
463	20240109	133500	237807805	2920	2920	2920	2920	0
464	20240109	133400	237807805	2920	2920	2920	2920	0
465	20240109	133300	237807805	2920	2920	2920	2920	1
466	20240109	133200	237804885	2920	2920	2920	2920	0
467	20240109	133100	237804885	2920	2920	2920	2920	0
468	20240109	133000	237804885	2920	2920	2920	2920	0
469	20240109	132900	237804885	2920	2920	2920	2920	35
470	20240109	132800	237702685	2905	2905	2905	2905	380
471	20240109	132700	236598785	2905	2905	2905	2905	0
472	20240109	132600	236598785	2905	2905	2905	2905	370
473	20240109	132500	235523935	2915	2910	2915	2910	500
474	20240109	132400	234066630	2910	2910	2910	2910	1861
475	20240109	132300	228651120	2910	2910	2910	2910	0
476	20240109	132200	228651120	2910	2910	2910	2910	54
477	20240109	132100	228493980	2910	2910	2910	2910	0
478	20240109	132000	228493980	2910	2910	2910	2910	0
479	20240109	131900	228493980	2910	2910	2910	2910	0
480	20240109	131800	228493980	2910	2910	2910	2910	0
481	20240109	131700	228493980	2910	2910	2910	2910	10
482	20240109	131600	228464880	2920	2920	2920	2920	0
483	20240109	131500	228464880	2920	2920	2920	2920	50
484	20240109	131400	228318880	2920	2920	2920	2920	0
485	20240109	131300	228318880	2920	2920	2920	2920	0
486	20240109	131200	228318880	2920	2920	2920	2920	0
487	20240109	131100	228318880	2920	2920	2920	2920	1
488	20240109	131000	228315960	2920	2920	2920	2920	5
489	20240109	130900	228301360	2920	2920	2920	2920	0
490	20240109	130800	228301360	2920	2920	2920	2920	0
491	20240109	130700	228301360	2920	2920	2920	2920	0
492	20240109	130600	228301360	2920	2920	2920	2920	0
493	20240109	130500	228301360	2920	2920	2920	2920	0
494	20240109	130400	228301360	2920	2920	2920	2920	1
495	20240109	130300	228298440	2900	2900	2900	2900	0
496	20240109	130200	228298440	2900	2900	2900	2900	0
497	20240109	130100	228298440	2900	2900	2900	2900	0
498	20240109	130000	228298440	2900	2900	2900	2900	0
499	20240109	125900	228298440	2900	2900	2900	2900	1
500	20240109	125800	228295540	2900	2900	2900	2900	0
501	20240109	125700	228295540	2900	2900	2900	2900	0
502	20240109	125600	228295540	2900	2900	2900	2900	540
503	20240109	125500	226729540	2920	2920	2920	2920	0
504	20240109	125400	226729540	2920	2920	2920	2920	0
505	20240109	125300	226729540	2920	2920	2920	2920	1
506	20240109	125200	226726620	2905	2905	2905	2905	0
507	20240109	125100	226726620	2905	2905	2905	2905	0
508	20240109	125000	226726620	2905	2905	2905	2905	0
509	20240109	124900	226726620	2905	2905	2905	2905	2001
510	20240109	124800	220913715	2920	2920	2920	2920	0
511	20240109	124700	220913715	2920	2920	2920	2920	0
512	20240109	124600	220913715	2920	2920	2920	2920	0
513	20240109	124500	220913715	2920	2920	2920	2920	0
514	20240109	124400	220913715	2920	2920	2920	2920	0
515	20240109	124300	220913715	2920	2920	2920	2920	0
516	20240109	124200	220913715	2920	2920	2920	2920	0
517	20240109	124100	220913715	2920	2920	2920	2920	0
518	20240109	124000	220913715	2920	2905	2920	2905	205
519	20240109	123900	220318115	2905	2910	2910	2905	100
520	20240109	123800	220027560	2905	2905	2905	2905	0
521	20240109	123700	220027560	2905	2905	2905	2905	0
522	20240109	123600	220027560	2905	2910	2910	2905	1001
523	20240109	123500	217116910	2920	2920	2920	2920	0
524	20240109	123400	217116910	2920	2920	2920	2920	0
525	20240109	123300	217116910	2920	2920	2920	2920	196
526	20240109	123200	216544590	2920	2920	2920	2920	400
527	20240109	123100	215376590	2920	2920	2920	2920	1
528	20240109	123000	215373670	2910	2910	2910	2910	0
529	20240109	122900	215373670	2910	2910	2910	2910	0
530	20240109	122800	215373670	2910	2910	2910	2910	0
531	20240109	122700	215373670	2910	2910	2910	2910	130
532	20240109	122600	214995370	2920	2920	2920	2920	0
533	20240109	122500	214995370	2920	2920	2920	2920	643
534	20240109	122400	213117810	2920	2920	2920	2920	9
535	20240109	122300	213091530	2920	2900	2920	2900	366
536	20240109	122200	212030085	2900	2900	2900	2900	0
537	20240109	122100	212030085	2900	2900	2900	2900	0
538	20240109	122000	212030085	2900	2915	2915	2900	4800
539	20240109	121900	198095530	2920	2925	2925	2920	503
540	20240109	121800	196625570	2935	2935	2935	2935	0
541	20240109	121700	196625570	2935	2935	2935	2935	2
542	20240109	121600	196619700	2935	2935	2935	2935	14
543	20240109	121500	196578610	2935	2935	2935	2935	0
544	20240109	121400	196578610	2935	2935	2935	2935	0
545	20240109	121300	196578610	2935	2935	2935	2935	59
546	20240109	121200	196405445	2935	2935	2935	2935	267
547	20240109	121100	195621800	2935	2935	2935	2935	0
548	20240109	121000	195621800	2935	2935	2935	2935	150
549	20240109	120900	195181550	2940	2940	2940	2940	0
550	20240109	120800	195181550	2940	2940	2940	2940	0
551	20240109	120700	195181550	2940	2940	2940	2940	4
552	20240109	120600	195169790	2940	2940	2940	2940	1
553	20240109	120500	195166850	2925	2930	2930	2925	11
554	20240109	120400	195134645	2935	2935	2935	2935	68
555	20240109	120300	194935065	2935	2935	2935	2935	0
556	20240109	120200	194935065	2935	2935	2935	2935	1
557	20240109	120100	194932130	2930	2935	2935	2930	5
558	20240109	120000	194917475	2940	2940	2940	2940	0
559	20240109	115900	194917475	2940	2940	2940	2940	204
560	20240109	115800	194317715	2940	2940	2940	2940	100
561	20240109	115700	194023715	2940	2940	2940	2940	0
562	20240109	115600	194023715	2940	2940	2940	2940	0
563	20240109	115500	194023715	2940	2940	2940	2940	0
564	20240109	115400	194023715	2940	2940	2940	2940	0
565	20240109	115300	194023715	2940	2940	2940	2940	100
566	20240109	115200	193729715	2940	2940	2940	2940	0
567	20240109	115100	193729715	2940	2940	2940	2940	5
568	20240109	115000	193715015	2925	2925	2925	2925	0
569	20240109	114900	193715015	2925	2925	2925	2925	71
570	20240109	114800	193507340	2930	2930	2930	2930	0
571	20240109	114700	193507340	2930	2930	2930	2930	36
572	20240109	114600	193401860	2930	2930	2930	2930	322
573	20240109	114500	192458400	2930	2930	2930	2930	0
574	20240109	114400	192458400	2930	2930	2930	2930	0
575	20240109	114300	192458400	2930	2930	2930	2930	1
576	20240109	114200	192455470	2935	2940	2940	2935	477
577	20240109	114100	191053125	2945	2945	2945	2945	0
578	20240109	114000	191053125	2945	2945	2945	2945	1
579	20240109	113900	191050180	2945	2945	2945	2945	0
580	20240109	113800	191050180	2945	2945	2945	2945	0
581	20240109	113700	191050180	2945	2945	2945	2945	0
582	20240109	113600	191050180	2945	2945	2945	2945	0
583	20240109	113500	191050180	2945	2945	2945	2935	226
584	20240109	113400	190385860	2945	2945	2945	2945	0
585	20240109	113300	190385860	2945	2945	2945	2945	0
586	20240109	113200	190385860	2945	2945	2945	2945	672
587	20240109	113100	188406820	2945	2920	2945	2920	6474
588	20240109	113000	169414115	2925	2925	2925	2925	0
589	20240109	112900	169414115	2925	2925	2925	2925	0
590	20240109	112800	169414115	2925	2925	2925	2925	0
591	20240109	112700	169414115	2925	2925	2925	2925	100
592	20240109	112600	169121615	2925	2920	2925	2920	154
593	20240109	112500	168671930	2920	2930	2930	2900	5981
594	20240109	112400	151289335	2930	2935	2940	2900	13143
595	20240109	112300	113085565	2940	2940	2940	2940	0
596	20240109	112200	113085565	2940	2940	2940	2940	100
597	20240109	112100	112791565	2940	2940	2940	2940	0
598	20240109	112000	112791565	2940	2940	2940	2940	1
599	20240109	111900	112788625	2940	2940	2940	2940	3
600	20240109	111800	112779805	2940	2940	2940	2940	0
601	20240109	111700	112779805	2940	2940	2940	2940	0
602	20240109	111600	112779805	2940	2940	2940	2940	0
603	20240109	111500	112779805	2940	2940	2940	2940	100
604	20240109	111400	112485805	2940	2940	2940	2940	0
605	20240109	111300	112485805	2940	2940	2940	2940	100
606	20240109	111200	112191805	2940	2940	2940	2940	0
607	20240109	111100	112191805	2940	2940	2940	2940	0
608	20240109	111000	112191805	2940	2935	2940	2935	1340
609	20240109	110900	108253905	2940	2940	2940	2940	0
610	20240109	110800	108253905	2940	2940	2940	2940	0
611	20240109	110700	108253905	2940	2940	2940	2940	1048
612	20240109	110600	105172785	2940	2940	2940	2940	0
613	20240109	110500	105172785	2940	2940	2940	2940	10
614	20240109	110400	105143385	2940	2940	2940	2940	630
615	20240109	110300	103291185	2940	2940	2940	2940	31
616	20240109	110200	103200045	2940	2940	2940	2940	100
617	20240109	110100	102906045	2935	2935	2935	2935	700
618	20240109	110000	100851545	2935	2940	2940	2935	192
619	20240109	105900	100287525	2940	2940	2940	2940	0
620	20240109	105800	100287525	2940	2940	2940	2940	675
621	20240109	105700	98303025	2940	2935	2940	2935	252
622	20240109	105600	97563165	2940	2940	2940	2940	101
623	20240109	105500	97266225	2940	2940	2940	2940	1045
624	20240109	105400	94193925	2935	2925	2935	2925	5145
625	20240109	105300	79120280	2925	2925	2925	2925	0
626	20240109	105200	79120280	2925	2925	2925	2925	0
627	20240109	105100	79120280	2925	2925	2925	2925	50
628	20240109	105000	78974030	2930	2930	2930	2930	0
629	20240109	104900	78974030	2930	2930	2930	2930	0
630	20240109	104800	78974030	2930	2930	2930	2930	0
631	20240109	104700	78974030	2930	2930	2930	2930	0
632	20240109	104600	78974030	2930	2930	2930	2930	0
633	20240109	104500	78974030	2930	2920	2930	2920	3126
634	20240109	104400	69830035	2920	2920	2920	2920	0
635	20240109	104300	69830035	2920	2920	2920	2920	0
636	20240109	104200	69830035	2920	2920	2920	2920	0
637	20240109	104100	69830035	2920	2920	2920	2920	100
638	20240109	104000	69538035	2915	2915	2915	2915	0
639	20240109	103900	69538035	2915	2915	2915	2915	0
640	20240109	103800	69538035	2915	2915	2915	2915	99
641	20240109	103700	69249450	2915	2915	2915	2915	1
642	20240109	103600	69246535	2905	2905	2905	2905	11
643	20240109	103500	69214580	2920	2910	2920	2910	932
644	20240109	103400	66502450	2920	2920	2920	2920	0
645	20240109	103300	66502450	2920	2920	2920	2920	100
646	20240109	103200	66210450	2925	2925	2925	2925	0
647	20240109	103100	66210450	2925	2925	2925	2925	0
648	20240109	103000	66210450	2925	2925	2925	2925	0
649	20240109	102900	66210450	2925	2925	2925	2925	0
650	20240109	102800	66210450	2925	2925	2925	2925	0
651	20240109	102700	66210450	2925	2925	2925	2925	0
652	20240109	102600	66210450	2925	2925	2925	2925	5
653	20240109	102500	66195825	2915	2905	2915	2905	3263
654	20240109	102400	56713980	2925	2925	2925	2925	0
655	20240109	102300	56713980	2925	2925	2925	2925	0
656	20240109	102200	56713980	2925	2925	2925	2925	0
657	20240109	102100	56713980	2925	2925	2925	2925	10
658	20240109	102000	56684730	2925	2925	2925	2925	0
659	20240109	101900	56684730	2925	2925	2925	2925	0
660	20240109	101800	56684730	2925	2910	2925	2905	505
661	20240109	101700	55215640	2925	2925	2925	2925	0
662	20240109	101600	55215640	2925	2925	2925	2925	5
663	20240109	101500	55201015	2920	2920	2920	2920	0
664	20240109	101400	55201015	2920	2920	2920	2920	0
665	20240109	101300	55201015	2920	2920	2920	2920	0
666	20240109	101200	55201015	2920	2920	2920	2920	1168
667	20240109	101100	51790455	2925	2920	2925	2920	1186
668	20240109	101000	48324010	2920	2920	2920	2920	0
669	20240109	100900	48324010	2920	2920	2920	2920	2
670	20240109	100800	48318170	2920	2920	2920	2920	0
671	20240109	100700	48318170	2920	2920	2920	2920	0
672	20240109	100600	48318170	2920	2920	2920	2920	5
673	20240109	100500	48303570	2910	2910	2910	2910	0
674	20240109	100400	48303570	2910	2910	2910	2910	500
675	20240109	100300	46848570	2910	2910	2910	2910	1570
676	20240109	100200	42279870	2920	2920	2920	2920	0
677	20240109	100100	42279870	2920	2920	2920	2920	10
678	20240109	100000	42250670	2920	2920	2920	2920	10
679	20240109	095900	42221470	2910	2910	2910	2910	2731
680	20240109	095800	34274260	2910	2910	2920	2910	743
681	20240109	095700	32105955	2910	2910	2910	2910	90
682	20240109	095600	31844055	2915	2915	2915	2915	170
683	20240109	095500	31348505	2915	2915	2915	2915	24
684	20240109	095400	31278545	2915	2915	2915	2915	0
685	20240109	095300	31278545	2915	2915	2915	2915	10
686	20240109	095200	31249395	2910	2910	2910	2910	0
687	20240109	095100	31249395	2910	2910	2910	2910	0
688	20240109	095000	31249395	2910	2910	2910	2910	1047
689	20240109	094900	28202625	2910	2910	2910	2910	9
690	20240109	094800	28176435	2905	2905	2905	2905	100
691	20240109	094700	27885935	2905	2905	2905	2905	0
692	20240109	094600	27885935	2905	2905	2905	2905	1185
693	20240109	094500	24443510	2905	2905	2905	2905	0
694	20240109	094400	24443510	2905	2905	2905	2905	20
695	20240109	094300	24385410	2905	2905	2905	2905	0
696	20240109	094200	24385410	2905	2905	2905	2905	0
697	20240109	094100	24385410	2905	2905	2905	2905	0
698	20240109	094000	24385410	2905	2905	2905	2905	296
699	20240109	093900	23525530	2910	2910	2910	2910	2
700	20240109	093800	23519710	2910	2905	2910	2905	502
701	20240109	093700	22061390	2900	2900	2900	2900	874
702	20240109	093600	19526790	2895	2895	2895	2895	0
703	20240109	093500	19526790	2895	2895	2895	2895	193
704	20240109	093400	18968055	2900	2900	2900	2900	226
705	20240109	093300	18312655	2900	2900	2900	2900	0
706	20240109	093200	18312655	2900	2900	2900	2900	150
707	20240109	093100	17877655	2900	2900	2900	2900	1022
708	20240109	093000	14913855	2900	2900	2900	2900	4
709	20240109	092900	14902255	2900	2900	2900	2900	4
710	20240109	092800	14890655	2900	2900	2900	2900	108
711	20240109	092700	14577455	2905	2905	2905	2905	0
712	20240109	092600	14577455	2905	2905	2905	2905	122
713	20240109	092500	14223045	2900	2900	2900	2900	123
714	20240109	092400	13866345	2905	2905	2905	2905	180
715	20240109	092300	13343445	2900	2900	2900	2900	7
716	20240109	092200	13323145	2900	2900	2900	2900	7
717	20240109	092100	13302845	2905	2905	2905	2905	198
718	20240109	092000	12727655	2910	2910	2910	2910	0
719	20240109	091900	12727655	2910	2910	2910	2910	0
720	20240109	091800	12727655	2910	2910	2910	2910	0
721	20240109	091700	12727655	2910	2910	2910	2910	541
722	20240109	091600	11153345	2905	2905	2905	2905	1000
723	20240109	091500	8248345	2900	2900	2900	2900	45
724	20240109	091400	8117845	2900	2900	2900	2895	1240
725	20240109	091300	4522055	2900	2900	2900	2900	0
726	20240109	091200	4522055	2900	2900	2900	2900	11
727	20240109	091100	4490155	2905	2900	2905	2900	210
728	20240109	091000	3881150	2905	2905	2905	2905	37
729	20240109	090900	3773665	2905	2905	2905	2905	8
730	20240109	090800	3750425	2905	2905	2905	2905	1
731	20240109	090700	3747520	2900	2895	2900	2895	513
732	20240109	090600	2259855	2895	2895	2895	2890	440
733	20240109	090500	986115	2895	2895	2895	2895	7
734	20240109	090400	965850	2895	2895	2895	2895	0
735	20240109	090300	965850	2895	2895	2895	2895	10
736	20240109	090200	936900	2900	2900	2900	2900	0
737	20240109	090100	936900	2900	2900	2900	2900	100
738	20240109	090000	646900	2900	2875	2900	2875	225