KissMeData/109820/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	201400	148212085	2930	2930	2930	2930	4033
3	20240115	201300	148212085	2930	2930	2930	2930	0
4	20240115	201200	148212085	2930	2930	2930	2930	0
5	20240115	201100	148212085	2930	2930	2930	2930	0
6	20240115	201000	148212085	2930	2930	2930	2930	0
7	20240115	200900	148212085	2930	2930	2930	2930	0
8	20240115	200800	148212085	2930	2930	2930	2930	0
9	20240115	200700	148212085	2930	2930	2930	2930	0
10	20240115	200600	148212085	2930	2930	2930	2930	0
11	20240115	200500	148212085	2930	2930	2930	2930	0
12	20240115	200400	148212085	2930	2930	2930	2930	0
13	20240115	200300	148212085	2930	2930	2930	2930	0
14	20240115	200200	148212085	2930	2930	2930	2930	0
15	20240115	200100	148212085	2930	2930	2930	2930	0
16	20240115	200000	148212085	2930	2930	2930	2930	0
17	20240115	195900	148212085	2930	2930	2930	2930	0
18	20240115	195800	148212085	2930	2930	2930	2930	0
19	20240115	195700	148212085	2930	2930	2930	2930	0
20	20240115	195600	148212085	2930	2930	2930	2930	0
21	20240115	195500	148212085	2930	2930	2930	2930	0
22	20240115	195400	148212085	2930	2930	2930	2930	0
23	20240115	195300	148212085	2930	2930	2930	2930	0
24	20240115	195200	148212085	2930	2930	2930	2930	0
25	20240115	195100	148212085	2930	2930	2930	2930	0
26	20240115	195000	148212085	2930	2930	2930	2930	0
27	20240115	194900	148212085	2930	2930	2930	2930	0
28	20240115	194800	148212085	2930	2930	2930	2930	0
29	20240115	194700	148212085	2930	2930	2930	2930	0
30	20240115	194600	148212085	2930	2930	2930	2930	0
31	20240115	194500	148212085	2930	2930	2930	2930	0
32	20240115	194400	148212085	2930	2930	2930	2930	4033
33	20240115	194300	148212085	2930	2930	2930	2930	0
34	20240115	194200	148212085	2930	2930	2930	2930	0
35	20240115	194100	148212085	2930	2930	2930	2930	0
36	20240115	194000	148212085	2930	2930	2930	2930	0
37	20240115	193900	148212085	2930	2930	2930	2930	0
38	20240115	193800	148212085	2930	2930	2930	2930	0
39	20240115	193700	148212085	2930	2930	2930	2930	0
40	20240115	193600	148212085	2930	2930	2930	2930	0
41	20240115	193500	148212085	2930	2930	2930	2930	0
42	20240115	193400	148212085	2930	2930	2930	2930	0
43	20240115	193300	148212085	2930	2930	2930	2930	0
44	20240115	193200	148212085	2930	2930	2930	2930	0
45	20240115	193100	148212085	2930	2930	2930	2930	0
46	20240115	193000	148212085	2930	2930	2930	2930	0
47	20240115	192900	148212085	2930	2930	2930	2930	0
48	20240115	192800	148212085	2930	2930	2930	2930	0
49	20240115	192700	148212085	2930	2930	2930	2930	0
50	20240115	192600	148212085	2930	2930	2930	2930	0
51	20240115	192500	148212085	2930	2930	2930	2930	0
52	20240115	192400	148212085	2930	2930	2930	2930	0
53	20240115	192300	148212085	2930	2930	2930	2930	0
54	20240115	192200	148212085	2930	2930	2930	2930	0
55	20240115	192100	148212085	2930	2930	2930	2930	0
56	20240115	192000	148212085	2930	2930	2930	2930	0
57	20240115	191900	148212085	2930	2930	2930	2930	0
58	20240115	191800	148212085	2930	2930	2930	2930	0
59	20240115	191700	148212085	2930	2930	2930	2930	0
60	20240115	191600	148212085	2930	2930	2930	2930	0
61	20240115	191500	148212085	2930	2930	2930	2930	0
62	20240115	191400	148212085	2930	2930	2930	2930	4033
63	20240115	191300	148212085	2930	2930	2930	2930	0
64	20240115	191200	148212085	2930	2930	2930	2930	0
65	20240115	191100	148212085	2930	2930	2930	2930	0
66	20240115	191000	148212085	2930	2930	2930	2930	0
67	20240115	190900	148212085	2930	2930	2930	2930	0
68	20240115	190800	148212085	2930	2930	2930	2930	0
69	20240115	190700	148212085	2930	2930	2930	2930	0
70	20240115	190600	148212085	2930	2930	2930	2930	0
71	20240115	190500	148212085	2930	2930	2930	2930	0
72	20240115	190400	148212085	2930	2930	2930	2930	0
73	20240115	190300	148212085	2930	2930	2930	2930	0
74	20240115	190200	148212085	2930	2930	2930	2930	0
75	20240115	190100	148212085	2930	2930	2930	2930	0
76	20240115	190000	148212085	2930	2930	2930	2930	0
77	20240115	185900	148212085	2930	2930	2930	2930	0
78	20240115	185800	148212085	2930	2930	2930	2930	0
79	20240115	185700	148212085	2930	2930	2930	2930	0
80	20240115	185600	148212085	2930	2930	2930	2930	0
81	20240115	185500	148212085	2930	2930	2930	2930	0
82	20240115	185400	148212085	2930	2930	2930	2930	0
83	20240115	185300	148212085	2930	2930	2930	2930	0
84	20240115	185200	148212085	2930	2930	2930	2930	0
85	20240115	185100	148212085	2930	2930	2930	2930	0
86	20240115	185000	148212085	2930	2930	2930	2930	0
87	20240115	184900	148212085	2930	2930	2930	2930	0
88	20240115	184800	148212085	2930	2930	2930	2930	0
89	20240115	184700	148212085	2930	2930	2930	2930	0
90	20240115	184600	148212085	2930	2930	2930	2930	0
91	20240115	184500	148212085	2930	2930	2930	2930	0
92	20240115	184400	148212085	2930	2930	2930	2930	4033
93	20240115	184300	148212085	2930	2930	2930	2930	0
94	20240115	184200	148212085	2930	2930	2930	2930	0
95	20240115	184100	148212085	2930	2930	2930	2930	0
96	20240115	184000	148212085	2930	2930	2930	2930	0
97	20240115	183900	148212085	2930	2930	2930	2930	0
98	20240115	183800	148212085	2930	2930	2930	2930	0
99	20240115	183700	148212085	2930	2930	2930	2930	0
100	20240115	183600	148212085	2930	2930	2930	2930	0
101	20240115	183500	148212085	2930	2930	2930	2930	0
102	20240115	183400	148212085	2930	2930	2930	2930	0
103	20240115	183300	148212085	2930	2930	2930	2930	0
104	20240115	183200	148212085	2930	2930	2930	2930	0
105	20240115	183100	148212085	2930	2930	2930	2930	0
106	20240115	183000	148212085	2930	2930	2930	2930	0
107	20240115	182900	148212085	2930	2930	2930	2930	0
108	20240115	182800	148212085	2930	2930	2930	2930	0
109	20240115	182700	148212085	2930	2930	2930	2930	0
110	20240115	182600	148212085	2930	2930	2930	2930	0
111	20240115	182500	148212085	2930	2930	2930	2930	0
112	20240115	182400	148212085	2930	2930	2930	2930	0
113	20240115	182300	148212085	2930	2930	2930	2930	0
114	20240115	182200	148212085	2930	2930	2930	2930	0
115	20240115	182100	148212085	2930	2930	2930	2930	0
116	20240115	182000	148212085	2930	2930	2930	2930	0
117	20240115	181900	148212085	2930	2930	2930	2930	0
118	20240115	181800	148212085	2930	2930	2930	2930	0
119	20240115	181700	148212085	2930	2930	2930	2930	0
120	20240115	181600	148212085	2930	2930	2930	2930	0
121	20240115	181500	148212085	2930	2930	2930	2930	0
122	20240115	181400	148212085	2930	2930	2930	2930	4033
123	20240115	181300	148212085	2930	2930	2930	2930	0
124	20240115	181200	148212085	2930	2930	2930	2930	0
125	20240115	181100	148212085	2930	2930	2930	2930	0
126	20240115	181000	148212085	2930	2930	2930	2930	0
127	20240115	180900	148212085	2930	2930	2930	2930	0
128	20240115	180800	148212085	2930	2930	2930	2930	0
129	20240115	180700	148212085	2930	2930	2930	2930	0
130	20240115	180600	148212085	2930	2930	2930	2930	0
131	20240115	180500	148212085	2930	2930	2930	2930	0
132	20240115	180400	148212085	2930	2930	2930	2930	0
133	20240115	180300	148212085	2930	2930	2930	2930	0
134	20240115	180200	148212085	2930	2930	2930	2930	0
135	20240115	180100	148212085	2930	2930	2930	2930	0
136	20240115	180000	148212085	2930	2930	2930	2930	0
137	20240115	175900	148212085	2930	2930	2930	2930	0
138	20240115	175800	148212085	2930	2930	2930	2930	0
139	20240115	175700	148212085	2930	2930	2930	2930	0
140	20240115	175600	148212085	2930	2930	2930	2930	0
141	20240115	175500	148212085	2930	2930	2930	2930	0
142	20240115	175400	148212085	2930	2930	2930	2930	0
143	20240115	175300	148212085	2930	2930	2930	2930	0
144	20240115	175200	148212085	2930	2930	2930	2930	0
145	20240115	175100	148212085	2930	2930	2930	2930	0
146	20240115	175000	148212085	2930	2930	2930	2930	0
147	20240115	174900	148212085	2930	2930	2930	2930	0
148	20240115	174800	148212085	2930	2930	2930	2930	0
149	20240115	174700	148212085	2930	2930	2930	2930	0
150	20240115	174600	148212085	2930	2930	2930	2930	0
151	20240115	174500	148212085	2930	2930	2930	2930	0
152	20240115	174400	148212085	2930	2930	2930	2930	4033
153	20240115	174300	148212085	2930	2930	2930	2930	0
154	20240115	174200	148212085	2930	2930	2930	2930	0
155	20240115	174100	148212085	2930	2930	2930	2930	0
156	20240115	174000	148212085	2930	2930	2930	2930	0
157	20240115	173900	148212085	2930	2930	2930	2930	0
158	20240115	173800	148212085	2930	2930	2930	2930	0
159	20240115	173700	148212085	2930	2930	2930	2930	0
160	20240115	173600	148212085	2930	2930	2930	2930	0
161	20240115	173500	148212085	2930	2930	2930	2930	0
162	20240115	173400	148212085	2930	2930	2930	2930	0
163	20240115	173300	148212085	2930	2930	2930	2930	0
164	20240115	173200	148212085	2930	2930	2930	2930	0
165	20240115	173100	148212085	2930	2930	2930	2930	0
166	20240115	173000	148212085	2930	2930	2930	2930	0
167	20240115	172900	148212085	2930	2930	2930	2930	0
168	20240115	172800	148212085	2930	2930	2930	2930	0
169	20240115	172700	148212085	2930	2930	2930	2930	0
170	20240115	172600	148212085	2930	2930	2930	2930	0
171	20240115	172500	148212085	2930	2930	2930	2930	0
172	20240115	172400	148212085	2930	2930	2930	2930	0
173	20240115	172300	148212085	2930	2930	2930	2930	0
174	20240115	172200	148212085	2930	2930	2930	2930	0
175	20240115	172100	148212085	2930	2930	2930	2930	0
176	20240115	172000	148212085	2930	2930	2930	2930	0
177	20240115	171900	148212085	2930	2930	2930	2930	0
178	20240115	171800	148212085	2930	2930	2930	2930	0
179	20240115	171700	148212085	2930	2930	2930	2930	0
180	20240115	171600	148212085	2930	2930	2930	2930	0
181	20240115	171500	148212085	2930	2930	2930	2930	0
182	20240115	171400	148212085	2930	2930	2930	2930	4033
183	20240115	171300	148212085	2930	2930	2930	2930	0
184	20240115	171200	148212085	2930	2930	2930	2930	0
185	20240115	171100	148212085	2930	2930	2930	2930	0
186	20240115	171000	148212085	2930	2930	2930	2930	0
187	20240115	170900	148212085	2930	2930	2930	2930	0
188	20240115	170800	148212085	2930	2930	2930	2930	0
189	20240115	170700	148212085	2930	2930	2930	2930	0
190	20240115	170600	148212085	2930	2930	2930	2930	0
191	20240115	170500	148212085	2930	2930	2930	2930	0
192	20240115	170400	148212085	2930	2930	2930	2930	0
193	20240115	170300	148212085	2930	2930	2930	2930	0
194	20240115	170200	148212085	2930	2930	2930	2930	0
195	20240115	170100	148212085	2930	2930	2930	2930	0
196	20240115	170000	148212085	2930	2930	2930	2930	0
197	20240115	165900	148212085	2930	2930	2930	2930	0
198	20240115	165800	148212085	2930	2930	2930	2930	0
199	20240115	165700	148212085	2930	2930	2930	2930	0
200	20240115	165600	148212085	2930	2930	2930	2930	0
201	20240115	165500	148212085	2930	2930	2930	2930	0
202	20240115	165400	148212085	2930	2930	2930	2930	0
203	20240115	165300	148212085	2930	2930	2930	2930	0
204	20240115	165200	148212085	2930	2930	2930	2930	0
205	20240115	165100	148212085	2930	2930	2930	2930	0
206	20240115	165000	148212085	2930	2930	2930	2930	0
207	20240115	164900	148212085	2930	2930	2930	2930	0
208	20240115	164800	148212085	2930	2930	2930	2930	0
209	20240115	164700	148212085	2930	2930	2930	2930	0
210	20240115	164600	148212085	2930	2930	2930	2930	0
211	20240115	164500	148212085	2930	2930	2930	2930	0
212	20240115	164400	148212085	2930	2930	2930	2930	4033
213	20240115	164300	148212085	2930	2930	2930	2930	0
214	20240115	164200	148212085	2930	2930	2930	2930	0
215	20240115	164100	148212085	2930	2930	2930	2930	0
216	20240115	164000	148212085	2930	2930	2930	2930	0
217	20240115	163900	148212085	2930	2930	2930	2930	0
218	20240115	163800	148212085	2930	2930	2930	2930	0
219	20240115	163700	148212085	2930	2930	2930	2930	0
220	20240115	163600	148212085	2930	2930	2930	2930	0
221	20240115	163500	148212085	2930	2930	2930	2930	0
222	20240115	163400	148212085	2930	2930	2930	2930	0
223	20240115	163300	148212085	2930	2930	2930	2930	0
224	20240115	163200	148212085	2930	2930	2930	2930	0
225	20240115	163100	148212085	2930	2930	2930	2930	0
226	20240115	163000	148212085	2930	2930	2930	2930	0
227	20240115	162900	148212085	2930	2930	2930	2930	0
228	20240115	162800	148212085	2930	2930	2930	2930	0
229	20240115	162700	148212085	2930	2930	2930	2930	0
230	20240115	162600	148212085	2930	2930	2930	2930	0
231	20240115	162500	148212085	2930	2930	2930	2930	0
232	20240115	162400	148212085	2930	2930	2930	2930	0
233	20240115	162300	148212085	2930	2930	2930	2930	0
234	20240115	162200	148212085	2930	2930	2930	2930	0
235	20240115	162100	148212085	2930	2930	2930	2930	0
236	20240115	162000	148212085	2930	2930	2930	2930	0
237	20240115	161900	148212085	2930	2930	2930	2930	0
238	20240115	161800	148212085	2930	2930	2930	2930	0
239	20240115	161700	148212085	2930	2930	2930	2930	0
240	20240115	161600	148212085	2930	2930	2930	2930	0
241	20240115	161500	148212085	2930	2930	2930	2930	0
242	20240115	161400	148212085	2930	2930	2930	2930	4033
243	20240115	161300	148212085	2930	2930	2930	2930	0
244	20240115	161200	148212085	2930	2930	2930	2930	0
245	20240115	161100	148212085	2930	2930	2930	2930	0
246	20240115	161000	148212085	2930	2930	2930	2930	0
247	20240115	160900	148212085	2930	2930	2930	2930	0
248	20240115	160800	148212085	2930	2930	2930	2930	0
249	20240115	160700	148212085	2930	2930	2930	2930	0
250	20240115	160600	148212085	2930	2930	2930	2930	0
251	20240115	160500	148212085	2930	2930	2930	2930	0
252	20240115	160400	148212085	2930	2930	2930	2930	0
253	20240115	160300	148212085	2930	2930	2930	2930	0
254	20240115	160200	148212085	2930	2930	2930	2930	0
255	20240115	160100	148212085	2930	2930	2930	2930	0
256	20240115	160000	148212085	2930	2930	2930	2930	0
257	20240115	155900	148212085	2930	2930	2930	2930	0
258	20240115	155800	148212085	2930	2930	2930	2930	0
259	20240115	155700	148212085	2930	2930	2930	2930	0
260	20240115	155600	148212085	2930	2930	2930	2930	0
261	20240115	155500	148212085	2930	2930	2930	2930	0
262	20240115	155400	148212085	2930	2930	2930	2930	0
263	20240115	155300	148212085	2930	2930	2930	2930	0
264	20240115	155200	148212085	2930	2930	2930	2930	0
265	20240115	155100	148212085	2930	2930	2930	2930	0
266	20240115	155000	148212085	2930	2930	2930	2930	0
267	20240115	154900	148212085	2930	2930	2930	2930	0
268	20240115	154800	148212085	2930	2930	2930	2930	0
269	20240115	154700	148212085	2930	2930	2930	2930	0
270	20240115	154600	148212085	2930	2930	2930	2930	0
271	20240115	154500	148212085	2930	2930	2930	2930	0
272	20240115	154400	148212085	2930	2930	2930	2930	4033
273	20240115	154300	148212085	2930	2930	2930	2930	0
274	20240115	154200	148212085	2930	2930	2930	2930	0
275	20240115	154100	148212085	2930	2930	2930	2930	0
276	20240115	154000	148212085	2930	2930	2930	2930	0
277	20240115	153900	148212085	2930	2930	2930	2930	0
278	20240115	153800	148212085	2930	2930	2930	2930	0
279	20240115	153700	148212085	2930	2930	2930	2930	0
280	20240115	153600	148212085	2930	2930	2930	2930	0
281	20240115	153500	148212085	2930	2930	2930	2930	0
282	20240115	153400	148212085	2930	2930	2930	2930	0
283	20240115	153300	148212085	2930	2930	2930	2930	0
284	20240115	153200	148212085	2930	2930	2930	2930	0
285	20240115	153100	148212085	2930	2930	2930	2930	0
286	20240115	153000	148212085	2930	2930	2930	2930	4033
287	20240115	152900	136395395	2945	2945	2945	2945	0
288	20240115	152800	136395395	2945	2945	2945	2945	0
289	20240115	152700	136395395	2945	2945	2945	2945	0
290	20240115	152600	136395395	2945	2945	2945	2945	0
291	20240115	152500	136395395	2945	2945	2945	2945	0
292	20240115	152400	136395395	2945	2945	2945	2945	0
293	20240115	152300	136395395	2945	2945	2945	2945	0
294	20240115	152200	136395395	2945	2945	2945	2945	0
295	20240115	152100	136395395	2945	2945	2945	2945	0
296	20240115	152000	136395395	2945	2945	2945	2945	0
297	20240115	151900	136395395	2945	2945	2945	2945	20
298	20240115	151800	136336495	2930	2935	2935	2930	30
299	20240115	151700	136248545	2930	2930	2930	2930	0
300	20240115	151600	136248545	2930	2930	2930	2930	328
301	20240115	151500	135287505	2930	2930	2930	2930	0
302	20240115	151400	135287505	2930	2930	2930	2930	0
303	20240115	151300	135287505	2930	2930	2930	2930	90
304	20240115	151200	135023805	2945	2945	2945	2945	30
305	20240115	151100	134935455	2935	2935	2935	2930	1050
306	20240115	151000	131857605	2930	2930	2930	2930	0
307	20240115	150900	131857605	2930	2930	2930	2930	1000
308	20240115	150800	128927605	2930	2930	2930	2930	15
309	20240115	150700	128883655	2935	2935	2935	2935	300
310	20240115	150600	128003155	2945	2945	2945	2945	100
311	20240115	150500	127708655	2950	2950	2950	2950	0
312	20240115	150400	127708655	2950	2950	2950	2950	0
313	20240115	150300	127708655	2950	2950	2950	2950	0
314	20240115	150200	127708655	2950	2950	2950	2950	0
315	20240115	150100	127708655	2950	2945	2950	2945	210
316	20240115	150000	127090085	2945	2930	2945	2930	781
317	20240115	145900	124795255	2930	2930	2930	2930	539
318	20240115	145800	123215985	2930	2930	2930	2930	3
319	20240115	145700	123207195	2940	2940	2940	2940	4
320	20240115	145600	123195435	2940	2940	2940	2940	0
321	20240115	145500	123195435	2940	2940	2940	2940	4
322	20240115	145400	123183675	2940	2940	2940	2940	0
323	20240115	145300	123183675	2940	2930	2940	2930	1004
324	20240115	145200	120241915	2930	2930	2930	2930	1500
325	20240115	145100	115846915	2940	2940	2940	2940	0
326	20240115	145000	115846915	2940	2940	2940	2940	0
327	20240115	144900	115846915	2940	2940	2940	2940	314
328	20240115	144800	114923755	2940	2940	2940	2940	500
329	20240115	144700	113453755	2940	2940	2940	2940	170
330	20240115	144600	112953955	2940	2940	2940	2940	18
331	20240115	144500	112901035	2935	2935	2935	2935	3
332	20240115	144400	112892230	2940	2940	2940	2940	0
333	20240115	144300	112892230	2940	2940	2940	2940	0
334	20240115	144200	112892230	2940	2940	2940	2940	0
335	20240115	144100	112892230	2940	2940	2940	2940	4
336	20240115	144000	112880470	2940	2940	2940	2940	0
337	20240115	143900	112880470	2940	2940	2940	2940	0
338	20240115	143800	112880470	2940	2940	2940	2940	0
339	20240115	143700	112880470	2940	2940	2940	2935	54
340	20240115	143600	112721800	2930	2930	2930	2930	0
341	20240115	143500	112721800	2930	2935	2935	2930	4000
342	20240115	143400	100986765	2940	2940	2940	2940	0
343	20240115	143300	100986765	2940	2940	2940	2940	0
344	20240115	143200	100986765	2940	2940	2940	2940	88
345	20240115	143100	100728045	2940	2940	2940	2940	0
346	20240115	143000	100728045	2940	2940	2940	2940	0
347	20240115	142900	100728045	2940	2940	2940	2940	0
348	20240115	142800	100728045	2940	2940	2940	2940	2
349	20240115	142700	100722165	2940	2940	2940	2940	54
350	20240115	142600	100563405	2940	2940	2940	2940	0
351	20240115	142500	100563405	2940	2940	2940	2940	0
352	20240115	142400	100563405	2940	2940	2940	2940	0
353	20240115	142300	100563405	2940	2940	2940	2940	50
354	20240115	142200	100416405	2940	2940	2940	2940	0
355	20240115	142100	100416405	2940	2940	2940	2940	0
356	20240115	142000	100416405	2940	2940	2940	2940	10
357	20240115	141900	100387005	2940	2940	2940	2940	0
358	20240115	141800	100387005	2940	2940	2940	2940	0
359	20240115	141700	100387005	2940	2940	2940	2940	160
360	20240115	141600	99916605	2940	2940	2940	2940	110
361	20240115	141500	99593205	2935	2935	2935	2935	0
362	20240115	141400	99593205	2935	2935	2935	2935	0
363	20240115	141300	99593205	2935	2935	2935	2935	0
364	20240115	141200	99593205	2935	2935	2935	2935	12
365	20240115	141100	99557985	2935	2935	2935	2935	0
366	20240115	141000	99557985	2935	2935	2935	2935	100
367	20240115	140900	99264485	2935	2935	2935	2935	256
368	20240115	140800	98513125	2935	2935	2935	2935	0
369	20240115	140700	98513125	2935	2935	2935	2935	0
370	20240115	140600	98513125	2935	2935	2935	2935	951
371	20240115	140500	95721940	2940	2940	2940	2940	0
372	20240115	140400	95721940	2940	2940	2940	2940	0
373	20240115	140300	95721940	2940	2940	2940	2940	0
374	20240115	140200	95721940	2940	2940	2940	2940	0
375	20240115	140100	95721940	2940	2940	2940	2940	0
376	20240115	140000	95721940	2940	2940	2940	2940	47
377	20240115	135900	95583760	2940	2940	2940	2940	0
378	20240115	135800	95583760	2940	2940	2940	2940	0
379	20240115	135700	95583760	2940	2940	2940	2940	0
380	20240115	135600	95583760	2940	2940	2940	2940	0
381	20240115	135500	95583760	2940	2940	2940	2940	4
382	20240115	135400	95572000	2945	2945	2945	2945	2
383	20240115	135300	95566110	2945	2945	2945	2945	2
384	20240115	135200	95560220	2945	2945	2945	2945	10
385	20240115	135100	95530770	2945	2945	2945	2945	10
386	20240115	135000	95501320	2945	2945	2945	2945	0
387	20240115	134900	95501320	2945	2945	2945	2945	0
388	20240115	134800	95501320	2945	2945	2945	2945	0
389	20240115	134700	95501320	2945	2945	2945	2945	0
390	20240115	134600	95501320	2945	2945	2945	2945	0
391	20240115	134500	95501320	2945	2945	2945	2945	0
392	20240115	134400	95501320	2945	2945	2945	2945	0
393	20240115	134300	95501320	2945	2945	2945	2945	0
394	20240115	134200	95501320	2945	2945	2945	2945	100
395	20240115	134100	95206820	2945	2945	2945	2945	0
396	20240115	134000	95206820	2945	2945	2945	2945	0
397	20240115	133900	95206820	2945	2945	2945	2945	1
398	20240115	133800	95203875	2945	2945	2945	2945	0
399	20240115	133700	95203875	2945	2945	2945	2945	662
400	20240115	133600	93254285	2945	2945	2945	2945	0
401	20240115	133500	93254285	2945	2945	2945	2945	0
402	20240115	133400	93254285	2945	2945	2945	2945	0
403	20240115	133300	93254285	2945	2945	2945	2945	0
404	20240115	133200	93254285	2945	2945	2945	2945	0
405	20240115	133100	93254285	2945	2945	2945	2945	21
406	20240115	133000	93192440	2945	2945	2945	2945	0
407	20240115	132900	93192440	2945	2945	2945	2945	17
408	20240115	132800	93142375	2955	2955	2955	2955	8
409	20240115	132700	93118735	2955	2955	2955	2955	0
410	20240115	132600	93118735	2955	2955	2955	2955	0
411	20240115	132500	93118735	2955	2955	2955	2955	1
412	20240115	132400	93115780	2950	2950	2950	2950	4
413	20240115	132300	93103980	2955	2955	2955	2955	0
414	20240115	132200	93103980	2955	2955	2955	2955	0
415	20240115	132100	93103980	2955	2955	2955	2955	0
416	20240115	132000	93103980	2955	2955	2955	2955	6
417	20240115	131900	93086250	2955	2955	2955	2955	0
418	20240115	131800	93086250	2955	2955	2955	2955	0
419	20240115	131700	93086250	2955	2955	2955	2955	355
420	20240115	131600	92037225	2955	2955	2955	2955	1
421	20240115	131500	92034270	2955	2955	2955	2955	0
422	20240115	131400	92034270	2955	2955	2955	2955	0
423	20240115	131300	92034270	2955	2955	2955	2955	500
424	20240115	131200	90556770	2955	2955	2955	2955	101
425	20240115	131100	90258315	2955	2955	2955	2955	0
426	20240115	131000	90258315	2955	2955	2955	2955	0
427	20240115	130900	90258315	2955	2955	2955	2955	0
428	20240115	130800	90258315	2955	2955	2955	2955	0
429	20240115	130700	90258315	2955	2955	2955	2955	200
430	20240115	130600	89667315	2955	2955	2955	2955	2
431	20240115	130500	89661405	2955	2955	2955	2955	0
432	20240115	130400	89661405	2955	2955	2955	2955	6
433	20240115	130300	89643675	2955	2955	2955	2955	50
434	20240115	130200	89495925	2950	2950	2950	2950	225
435	20240115	130100	88832175	2955	2955	2955	2955	0
436	20240115	130000	88832175	2955	2955	2955	2955	0
437	20240115	125900	88832175	2955	2955	2955	2955	0
438	20240115	125800	88832175	2955	2955	2955	2955	0
439	20240115	125700	88832175	2955	2955	2955	2955	0
440	20240115	125600	88832175	2955	2955	2955	2955	1
441	20240115	125500	88829220	2950	2950	2950	2950	0
442	20240115	125400	88829220	2950	2950	2950	2950	0
443	20240115	125300	88829220	2950	2950	2950	2950	0
444	20240115	125200	88829220	2950	2950	2950	2950	0
445	20240115	125100	88829220	2950	2950	2950	2950	0
446	20240115	125000	88829220	2950	2950	2950	2950	0
447	20240115	124900	88829220	2950	2950	2950	2950	0
448	20240115	124800	88829220	2950	2955	2955	2950	111
449	20240115	124700	88501265	2960	2960	2960	2960	100
450	20240115	124600	88205265	2955	2955	2955	2955	0
451	20240115	124500	88205265	2955	2960	2960	2955	20
452	20240115	124400	88146160	2965	2965	2965	2965	5
453	20240115	124300	88131335	2960	2960	2960	2960	1
454	20240115	124200	88128375	2960	2960	2960	2960	0
455	20240115	124100	88128375	2960	2960	2960	2960	0
456	20240115	124000	88128375	2960	2965	2965	2960	35
457	20240115	123900	88024750	2980	2980	2980	2980	0
458	20240115	123800	88024750	2980	2980	2980	2980	0
459	20240115	123700	88024750	2980	2980	2980	2980	0
460	20240115	123600	88024750	2980	2980	2980	2980	0
461	20240115	123500	88024750	2980	2980	2980	2980	0
462	20240115	123400	88024750	2980	2980	2980	2980	0
463	20240115	123300	88024750	2980	2980	2980	2980	0
464	20240115	123200	88024750	2980	2980	2980	2980	0
465	20240115	123100	88024750	2980	2980	2980	2980	0
466	20240115	123000	88024750	2980	2980	2980	2980	0
467	20240115	122900	88024750	2980	2980	2980	2980	0
468	20240115	122800	88024750	2980	2980	2980	2980	0
469	20240115	122700	88024750	2980	2980	2980	2980	0
470	20240115	122600	88024750	2980	2980	2980	2980	1
471	20240115	122500	88021770	2960	2960	2960	2960	1
472	20240115	122400	88018810	2980	2980	2980	2980	0
473	20240115	122300	88018810	2980	2980	2980	2980	0
474	20240115	122200	88018810	2980	2980	2980	2980	0
475	20240115	122100	88018810	2980	2980	2980	2980	2000
476	20240115	122000	82058810	2985	2980	2985	2980	3
477	20240115	121900	82049860	2980	2980	2980	2980	33
478	20240115	121800	81951520	2980	2980	2980	2980	0
479	20240115	121700	81951520	2980	2980	2980	2980	1
480	20240115	121600	81948540	2975	2975	2975	2975	0
481	20240115	121500	81948540	2975	2975	2975	2975	980
482	20240115	121400	79033040	2975	2975	2975	2975	10
483	20240115	121300	79003290	2975	2975	2975	2975	0
484	20240115	121200	79003290	2975	2975	2975	2975	0
485	20240115	121100	79003290	2975	2970	2975	2970	2681
486	20240115	121000	71027650	2970	2970	2970	2970	0
487	20240115	120900	71027650	2970	2970	2970	2970	0
488	20240115	120800	71027650	2970	2970	2970	2970	0
489	20240115	120700	71027650	2970	2970	2970	2970	0
490	20240115	120600	71027650	2970	2970	2970	2970	2
491	20240115	120500	71021710	2970	2970	2970	2970	0
492	20240115	120400	71021710	2970	2970	2970	2970	0
493	20240115	120300	71021710	2970	2970	2970	2970	0
494	20240115	120200	71021710	2970	2970	2970	2970	0
495	20240115	120100	71021710	2970	2970	2970	2970	0
496	20240115	120000	71021710	2970	2970	2970	2970	357
497	20240115	115900	69961420	2970	2970	2970	2970	15
498	20240115	115800	69916870	2970	2955	2970	2955	36
499	20240115	115700	69810155	2950	2950	2950	2950	0
500	20240115	115600	69810155	2950	2950	2950	2950	0
501	20240115	115500	69810155	2950	2950	2950	2950	148
502	20240115	115400	69373555	2945	2945	2945	2945	14
503	20240115	115300	69332325	2945	2945	2945	2945	1423
504	20240115	115200	65141590	2945	2945	2945	2945	0
505	20240115	115100	65141590	2945	2945	2945	2945	10
506	20240115	115000	65112140	2945	2945	2945	2945	10
507	20240115	114900	65082690	2945	2945	2945	2945	1
508	20240115	114800	65079745	2945	2945	2945	2945	0
509	20240115	114700	65079745	2945	2945	2945	2945	3
510	20240115	114600	65070910	2945	2945	2945	2945	0
511	20240115	114500	65070910	2945	2945	2945	2945	0
512	20240115	114400	65070910	2945	2945	2945	2945	1
513	20240115	114300	65067965	2945	2945	2945	2945	0
514	20240115	114200	65067965	2945	2945	2945	2945	0
515	20240115	114100	65067965	2945	2945	2945	2945	232
516	20240115	114000	64384725	2950	2950	2950	2950	0
517	20240115	113900	64384725	2950	2950	2950	2950	64
518	20240115	113800	64195925	2940	2940	2940	2940	0
519	20240115	113700	64195925	2940	2940	2940	2940	0
520	20240115	113600	64195925	2940	2940	2940	2940	0
521	20240115	113500	64195925	2940	2940	2940	2940	0
522	20240115	113400	64195925	2940	2940	2940	2940	0
523	20240115	113300	64195925	2940	2945	2945	2940	320
524	20240115	113200	63255120	2945	2945	2945	2945	0
525	20240115	113100	63255120	2945	2945	2945	2945	0
526	20240115	113000	63255120	2945	2945	2945	2945	32
527	20240115	112900	63160880	2935	2935	2935	2935	0
528	20240115	112800	63160880	2935	2935	2935	2935	0
529	20240115	112700	63160880	2935	2935	2935	2935	47
530	20240115	112600	63022935	2935	2935	2935	2935	0
531	20240115	112500	63022935	2935	2935	2935	2935	2
532	20240115	112400	63017065	2935	2935	2935	2935	34
533	20240115	112300	62917275	2935	2935	2935	2935	0
534	20240115	112200	62917275	2935	2935	2935	2935	400
535	20240115	112100	61743275	2935	2940	2940	2935	68
536	20240115	112000	61543635	2945	2945	2945	2945	0
537	20240115	111900	61543635	2945	2945	2945	2945	0
538	20240115	111800	61543635	2945	2945	2945	2945	0
539	20240115	111700	61543635	2945	2945	2945	2945	0
540	20240115	111600	61543635	2945	2945	2945	2945	0
541	20240115	111500	61543635	2945	2945	2945	2945	7
542	20240115	111400	61523020	2940	2940	2940	2940	10
543	20240115	111300	61493620	2945	2945	2945	2945	20
544	20240115	111200	61434720	2945	2945	2945	2945	0
545	20240115	111100	61434720	2945	2945	2950	2945	701
546	20240115	111000	59370270	2950	2950	2950	2950	10
547	20240115	110900	59340770	2955	2955	2955	2955	0
548	20240115	110800	59340770	2955	2955	2955	2955	0
549	20240115	110700	59340770	2955	2955	2955	2955	0
550	20240115	110600	59340770	2955	2955	2955	2955	0
551	20240115	110500	59340770	2955	2955	2955	2955	0
552	20240115	110400	59340770	2955	2935	2955	2935	27
553	20240115	110300	59261165	2935	2930	2935	2930	27
554	20240115	110200	59182045	2935	2940	2940	2930	2985
555	20240115	110100	50431025	2950	2950	2950	2950	10
556	20240115	110000	50401525	2950	2950	2950	2950	100
557	20240115	105900	50106525	2955	2955	2955	2955	0
558	20240115	105800	50106525	2955	2955	2955	2955	0
559	20240115	105700	50106525	2955	2955	2955	2955	84
560	20240115	105600	49858305	2955	2955	2955	2955	18
561	20240115	105500	49805115	2935	2935	2935	2935	0
562	20240115	105400	49805115	2935	2935	2935	2935	0
563	20240115	105300	49805115	2935	2935	2935	2935	0
564	20240115	105200	49805115	2935	2935	2935	2935	0
565	20240115	105100	49805115	2935	2935	2935	2935	20
566	20240115	105000	49746415	2945	2945	2945	2945	1548
567	20240115	104900	45187555	2935	2935	2935	2935	0
568	20240115	104800	45187555	2935	2935	2935	2935	749
569	20240115	104700	42989240	2935	2935	2935	2935	0
570	20240115	104600	42989240	2935	2935	2935	2935	12
571	20240115	104500	42954020	2935	2935	2935	2935	0
572	20240115	104400	42954020	2935	2935	2935	2935	0
573	20240115	104300	42954020	2935	2935	2935	2935	188
574	20240115	104200	42402240	2935	2935	2935	2935	348
575	20240115	104100	41380860	2935	2935	2935	2935	50
576	20240115	104000	41234110	2935	2935	2935	2935	23
577	20240115	103900	41166605	2930	2930	2930	2930	0
578	20240115	103800	41166605	2930	2930	2930	2930	0
579	20240115	103700	41166605	2930	2930	2930	2930	0
580	20240115	103600	41166605	2930	2945	2945	2930	1022
581	20240115	103500	38168210	2945	2945	2945	2945	10
582	20240115	103400	38138760	2945	2945	2945	2945	32
583	20240115	103300	38044520	2940	2940	2940	2940	0
584	20240115	103200	38044520	2940	2940	2940	2940	0
585	20240115	103100	38044520	2940	2940	2940	2940	1
586	20240115	103000	38041580	2935	2935	2935	2935	200
587	20240115	102900	37454580	2935	2935	2935	2935	676
588	20240115	102800	35470520	2940	2945	2945	2940	637
589	20240115	102700	33597715	2945	2945	2945	2945	0
590	20240115	102600	33597715	2945	2950	2950	2945	392
591	20240115	102500	32443110	2950	2975	2975	2950	251
592	20240115	102400	31702635	2950	2965	2965	2950	170
593	20240115	102300	31200940	2975	2975	2975	2975	0
594	20240115	102200	31200940	2975	2975	2975	2975	0
595	20240115	102100	31200940	2975	2975	2975	2975	0
596	20240115	102000	31200940	2975	2975	2975	2975	101
597	20240115	101900	30900465	2965	2965	2965	2965	1
598	20240115	101800	30897500	2975	2975	2975	2975	50
599	20240115	101700	30748750	2975	2975	2975	2975	0
600	20240115	101600	30748750	2975	2975	2975	2975	0
601	20240115	101500	30748750	2975	2975	2975	2975	0
602	20240115	101400	30748750	2975	2975	2975	2975	0
603	20240115	101300	30748750	2975	2975	2975	2975	1
604	20240115	101200	30745775	2970	2970	2970	2970	0
605	20240115	101100	30745775	2970	2970	2970	2970	1
606	20240115	101000	30742805	2970	2970	2970	2970	0
607	20240115	100900	30742805	2970	2970	2970	2970	500
608	20240115	100800	29257805	2975	2975	2975	2975	1
609	20240115	100700	29254830	2975	2975	2975	2975	0
610	20240115	100600	29254830	2975	2975	2975	2975	0
611	20240115	100500	29254830	2975	2975	2975	2975	0
612	20240115	100400	29254830	2975	2970	2975	2970	131
613	20240115	100300	28865320	2970	2970	2970	2970	0
614	20240115	100200	28865320	2970	2970	2970	2970	36
615	20240115	100100	28758400	2970	2970	2970	2970	402
616	20240115	100000	27564460	2970	2970	2970	2970	1
617	20240115	095900	27561490	2970	2970	2970	2970	1
618	20240115	095800	27558520	2970	2970	2970	2970	0
619	20240115	095700	27558520	2970	2965	2970	2965	72
620	20240115	095600	27344930	2960	2960	2960	2960	144
621	20240115	095500	26918690	2965	2965	2965	2965	85
622	20240115	095400	26666665	2975	2975	2975	2975	1
623	20240115	095300	26663690	2975	2975	2975	2975	0
624	20240115	095200	26663690	2975	2975	2975	2975	0
625	20240115	095100	26663690	2975	2975	2975	2975	0
626	20240115	095000	26663690	2975	2975	2975	2975	0
627	20240115	094900	26663690	2975	2975	2975	2975	0
628	20240115	094800	26663690	2975	2975	2975	2975	4
629	20240115	094700	26651790	2975	2975	2975	2975	30
630	20240115	094600	26562540	2975	2975	2975	2975	5
631	20240115	094500	26547665	2975	2965	2975	2965	418
632	20240115	094400	25307925	2965	2965	2965	2965	45
633	20240115	094300	25174500	2965	2965	2965	2965	1
634	20240115	094200	25171535	2965	2965	2965	2965	1
635	20240115	094100	25168570	2965	2965	2965	2965	1
636	20240115	094000	25165605	2965	2965	2965	2965	0
637	20240115	093900	25165605	2965	2965	2965	2965	0
638	20240115	093800	25165605	2965	2965	2965	2965	301
639	20240115	093700	24273140	2965	2975	2975	2965	255
640	20240115	093600	23515555	2970	2970	2970	2970	0
641	20240115	093500	23515555	2970	2965	2970	2965	266
642	20240115	093400	22725865	2965	2965	2965	2965	0
643	20240115	093300	22725865	2965	2965	2965	2965	111
644	20240115	093200	22396750	2965	2965	2965	2965	26
645	20240115	093100	22319660	2965	2965	2965	2965	1
646	20240115	093000	22316695	2960	2960	2960	2960	0
647	20240115	092900	22316695	2960	2960	2960	2960	0
648	20240115	092800	22316695	2960	2960	2960	2960	33
649	20240115	092700	22219015	2955	2955	2955	2955	2
650	20240115	092600	22213105	2950	2955	2955	2950	700
651	20240115	092500	20147805	2970	2970	2970	2970	0
652	20240115	092400	20147805	2970	2970	2970	2970	0
653	20240115	092300	20147805	2970	2970	2970	2970	0
654	20240115	092200	20147805	2970	2970	2970	2970	1
655	20240115	092100	20144835	2965	2965	2965	2965	0
656	20240115	092000	20144835	2965	2960	2965	2960	8
657	20240115	091900	20121150	2955	2955	2955	2955	0
658	20240115	091800	20121150	2955	2955	2955	2955	1
659	20240115	091700	20118195	2960	2960	2960	2960	9
660	20240115	091600	20091555	2955	2955	2955	2955	2
661	20240115	091500	20085645	2955	2955	2955	2955	2
662	20240115	091400	20079735	2955	2955	2955	2955	187
663	20240115	091300	19527150	2955	2955	2955	2955	43
664	20240115	091200	19400085	2955	2940	2955	2940	865
665	20240115	091100	16855055	2935	2935	2935	2935	52
666	20240115	091000	16702435	2935	2930	2940	2930	34
667	20240115	090900	16602505	2930	2950	2950	2925	3395
668	20240115	090800	6641840	2950	2945	2950	2945	51
669	20240115	090700	6491395	2950	2950	2950	2950	60
670	20240115	090600	6314395	2950	2950	2950	2950	184
671	20240115	090500	5771595	2950	2950	2950	2950	14
672	20240115	090400	5730295	2950	2950	2950	2950	281
673	20240115	090300	4901345	2960	2960	2960	2960	30
674	20240115	090200	4812545	2950	2950	2950	2950	0
675	20240115	090100	4812545	2950	2970	2970	2950	420
676	20240115	090000	3572750	2960	2960	2970	2960	1207