KissMeData/130740/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	202200	541522520	2980	2980	2980	2980	3363
3	20240103	202100	541522520	2980	2980	2980	2980	0
4	20240103	202000	541522520	2980	2980	2980	2980	0
5	20240103	201900	541522520	2980	2980	2980	2980	0
6	20240103	201800	541522520	2980	2980	2980	2980	0
7	20240103	201700	541522520	2980	2980	2980	2980	0
8	20240103	201600	541522520	2980	2980	2980	2980	0
9	20240103	201500	541522520	2980	2980	2980	2980	0
10	20240103	201400	541522520	2980	2980	2980	2980	0
11	20240103	201300	541522520	2980	2980	2980	2980	0
12	20240103	201200	541522520	2980	2980	2980	2980	0
13	20240103	201100	541522520	2980	2980	2980	2980	0
14	20240103	201000	541522520	2980	2980	2980	2980	0
15	20240103	200900	541522520	2980	2980	2980	2980	0
16	20240103	200800	541522520	2980	2980	2980	2980	0
17	20240103	200700	541522520	2980	2980	2980	2980	0
18	20240103	200600	541522520	2980	2980	2980	2980	0
19	20240103	200500	541522520	2980	2980	2980	2980	0
20	20240103	200400	541522520	2980	2980	2980	2980	0
21	20240103	200300	541522520	2980	2980	2980	2980	0
22	20240103	200200	541522520	2980	2980	2980	2980	0
23	20240103	200100	541522520	2980	2980	2980	2980	0
24	20240103	200000	541522520	2980	2980	2980	2980	0
25	20240103	195900	541522520	2980	2980	2980	2980	0
26	20240103	195800	541522520	2980	2980	2980	2980	0
27	20240103	195700	541522520	2980	2980	2980	2980	0
28	20240103	195600	541522520	2980	2980	2980	2980	0
29	20240103	195500	541522520	2980	2980	2980	2980	0
30	20240103	195400	541522520	2980	2980	2980	2980	0
31	20240103	195300	541522520	2980	2980	2980	2980	0
32	20240103	195200	541522520	2980	2980	2980	2980	3363
33	20240103	195100	541522520	2980	2980	2980	2980	0
34	20240103	195000	541522520	2980	2980	2980	2980	0
35	20240103	194900	541522520	2980	2980	2980	2980	0
36	20240103	194800	541522520	2980	2980	2980	2980	0
37	20240103	194700	541522520	2980	2980	2980	2980	0
38	20240103	194600	541522520	2980	2980	2980	2980	0
39	20240103	194500	541522520	2980	2980	2980	2980	0
40	20240103	194400	541522520	2980	2980	2980	2980	0
41	20240103	194300	541522520	2980	2980	2980	2980	0
42	20240103	194200	541522520	2980	2980	2980	2980	0
43	20240103	194100	541522520	2980	2980	2980	2980	0
44	20240103	194000	541522520	2980	2980	2980	2980	0
45	20240103	193900	541522520	2980	2980	2980	2980	0
46	20240103	193800	541522520	2980	2980	2980	2980	0
47	20240103	193700	541522520	2980	2980	2980	2980	0
48	20240103	193600	541522520	2980	2980	2980	2980	0
49	20240103	193500	541522520	2980	2980	2980	2980	0
50	20240103	193400	541522520	2980	2980	2980	2980	0
51	20240103	193300	541522520	2980	2980	2980	2980	0
52	20240103	193200	541522520	2980	2980	2980	2980	0
53	20240103	193100	541522520	2980	2980	2980	2980	0
54	20240103	193000	541522520	2980	2980	2980	2980	0
55	20240103	192900	541522520	2980	2980	2980	2980	0
56	20240103	192800	541522520	2980	2980	2980	2980	0
57	20240103	192700	541522520	2980	2980	2980	2980	0
58	20240103	192600	541522520	2980	2980	2980	2980	0
59	20240103	192500	541522520	2980	2980	2980	2980	0
60	20240103	192400	541522520	2980	2980	2980	2980	0
61	20240103	192300	541522520	2980	2980	2980	2980	0
62	20240103	192200	541522520	2980	2980	2980	2980	3363
63	20240103	192100	541522520	2980	2980	2980	2980	0
64	20240103	192000	541522520	2980	2980	2980	2980	0
65	20240103	191900	541522520	2980	2980	2980	2980	0
66	20240103	191800	541522520	2980	2980	2980	2980	0
67	20240103	191700	541522520	2980	2980	2980	2980	0
68	20240103	191600	541522520	2980	2980	2980	2980	0
69	20240103	191500	541522520	2980	2980	2980	2980	0
70	20240103	191400	541522520	2980	2980	2980	2980	0
71	20240103	191300	541522520	2980	2980	2980	2980	0
72	20240103	191200	541522520	2980	2980	2980	2980	0
73	20240103	191100	541522520	2980	2980	2980	2980	0
74	20240103	191000	541522520	2980	2980	2980	2980	0
75	20240103	190900	541522520	2980	2980	2980	2980	0
76	20240103	190800	541522520	2980	2980	2980	2980	0
77	20240103	190700	541522520	2980	2980	2980	2980	0
78	20240103	190600	541522520	2980	2980	2980	2980	0
79	20240103	190500	541522520	2980	2980	2980	2980	0
80	20240103	190400	541522520	2980	2980	2980	2980	0
81	20240103	190300	541522520	2980	2980	2980	2980	0
82	20240103	190200	541522520	2980	2980	2980	2980	0
83	20240103	190100	541522520	2980	2980	2980	2980	0
84	20240103	190000	541522520	2980	2980	2980	2980	0
85	20240103	185900	541522520	2980	2980	2980	2980	0
86	20240103	185800	541522520	2980	2980	2980	2980	0
87	20240103	185700	541522520	2980	2980	2980	2980	0
88	20240103	185600	541522520	2980	2980	2980	2980	0
89	20240103	185500	541522520	2980	2980	2980	2980	0
90	20240103	185400	541522520	2980	2980	2980	2980	0
91	20240103	185300	541522520	2980	2980	2980	2980	0
92	20240103	185200	541522520	2980	2980	2980	2980	3363
93	20240103	185100	541522520	2980	2980	2980	2980	0
94	20240103	185000	541522520	2980	2980	2980	2980	0
95	20240103	184900	541522520	2980	2980	2980	2980	0
96	20240103	184800	541522520	2980	2980	2980	2980	0
97	20240103	184700	541522520	2980	2980	2980	2980	0
98	20240103	184600	541522520	2980	2980	2980	2980	0
99	20240103	184500	541522520	2980	2980	2980	2980	0
100	20240103	184400	541522520	2980	2980	2980	2980	0
101	20240103	184300	541522520	2980	2980	2980	2980	0
102	20240103	184200	541522520	2980	2980	2980	2980	0
103	20240103	184100	541522520	2980	2980	2980	2980	0
104	20240103	184000	541522520	2980	2980	2980	2980	0
105	20240103	183900	541522520	2980	2980	2980	2980	0
106	20240103	183800	541522520	2980	2980	2980	2980	0
107	20240103	183700	541522520	2980	2980	2980	2980	0
108	20240103	183600	541522520	2980	2980	2980	2980	0
109	20240103	183500	541522520	2980	2980	2980	2980	0
110	20240103	183400	541522520	2980	2980	2980	2980	0
111	20240103	183300	541522520	2980	2980	2980	2980	0
112	20240103	183200	541522520	2980	2980	2980	2980	0
113	20240103	183100	541522520	2980	2980	2980	2980	0
114	20240103	183000	541522520	2980	2980	2980	2980	0
115	20240103	182900	541522520	2980	2980	2980	2980	0
116	20240103	182800	541522520	2980	2980	2980	2980	0
117	20240103	182700	541522520	2980	2980	2980	2980	0
118	20240103	182600	541522520	2980	2980	2980	2980	0
119	20240103	182500	541522520	2980	2980	2980	2980	0
120	20240103	182400	541522520	2980	2980	2980	2980	0
121	20240103	182300	541522520	2980	2980	2980	2980	0
122	20240103	182200	541522520	2980	2980	2980	2980	3363
123	20240103	182100	541522520	2980	2980	2980	2980	0
124	20240103	182000	541522520	2980	2980	2980	2980	0
125	20240103	181900	541522520	2980	2980	2980	2980	0
126	20240103	181800	541522520	2980	2980	2980	2980	0
127	20240103	181700	541522520	2980	2980	2980	2980	0
128	20240103	181600	541522520	2980	2980	2980	2980	0
129	20240103	181500	541522520	2980	2980	2980	2980	0
130	20240103	181400	541522520	2980	2980	2980	2980	0
131	20240103	181300	541522520	2980	2980	2980	2980	0
132	20240103	181200	541522520	2980	2980	2980	2980	0
133	20240103	181100	541522520	2980	2980	2980	2980	0
134	20240103	181000	541522520	2980	2980	2980	2980	0
135	20240103	180900	541522520	2980	2980	2980	2980	0
136	20240103	180800	541522520	2980	2980	2980	2980	0
137	20240103	180700	541522520	2980	2980	2980	2980	0
138	20240103	180600	541522520	2980	2980	2980	2980	0
139	20240103	180500	541522520	2980	2980	2980	2980	0
140	20240103	180400	541522520	2980	2980	2980	2980	0
141	20240103	180300	541522520	2980	2980	2980	2980	0
142	20240103	180200	541522520	2980	2980	2980	2980	0
143	20240103	180100	541522520	2980	2980	2980	2980	0
144	20240103	180000	541522520	2980	2980	2980	2980	0
145	20240103	175900	541522520	2980	2980	2980	2980	0
146	20240103	175800	541522520	2980	2980	2980	2980	0
147	20240103	175700	541522520	2980	2980	2980	2980	0
148	20240103	175600	541522520	2980	2980	2980	2980	0
149	20240103	175500	541522520	2980	2980	2980	2980	0
150	20240103	175400	541522520	2980	2980	2980	2980	0
151	20240103	175300	541522520	2980	2980	2980	2980	0
152	20240103	175200	541522520	2980	2980	2980	2980	3363
153	20240103	175100	541522520	2980	2980	2980	2980	0
154	20240103	175000	541522520	2980	2980	2980	2980	0
155	20240103	174900	541522520	2980	2980	2980	2980	0
156	20240103	174800	541522520	2980	2980	2980	2980	0
157	20240103	174700	541522520	2980	2980	2980	2980	0
158	20240103	174600	541522520	2980	2980	2980	2980	0
159	20240103	174500	541522520	2980	2980	2980	2980	0
160	20240103	174400	541522520	2980	2980	2980	2980	0
161	20240103	174300	541522520	2980	2980	2980	2980	0
162	20240103	174200	541522520	2980	2980	2980	2980	0
163	20240103	174100	541522520	2980	2980	2980	2980	0
164	20240103	174000	541522520	2980	2980	2980	2980	0
165	20240103	173900	541522520	2980	2980	2980	2980	0
166	20240103	173800	541522520	2980	2980	2980	2980	0
167	20240103	173700	541522520	2980	2980	2980	2980	0
168	20240103	173600	541522520	2980	2980	2980	2980	0
169	20240103	173500	541522520	2980	2980	2980	2980	0
170	20240103	173400	541522520	2980	2980	2980	2980	0
171	20240103	173300	541522520	2980	2980	2980	2980	0
172	20240103	173200	541522520	2980	2980	2980	2980	0
173	20240103	173100	541522520	2980	2980	2980	2980	0
174	20240103	173000	541522520	2980	2980	2980	2980	0
175	20240103	172900	541522520	2980	2980	2980	2980	0
176	20240103	172800	541522520	2980	2980	2980	2980	0
177	20240103	172700	541522520	2980	2980	2980	2980	0
178	20240103	172600	541522520	2980	2980	2980	2980	0
179	20240103	172500	541522520	2980	2980	2980	2980	0
180	20240103	172400	541522520	2980	2980	2980	2980	0
181	20240103	172300	541522520	2980	2980	2980	2980	0
182	20240103	172200	541522520	2980	2980	2980	2980	3363
183	20240103	172100	541522520	2980	2980	2980	2980	0
184	20240103	172000	541522520	2980	2980	2980	2980	0
185	20240103	171900	541522520	2980	2980	2980	2980	0
186	20240103	171800	541522520	2980	2980	2980	2980	0
187	20240103	171700	541522520	2980	2980	2980	2980	0
188	20240103	171600	541522520	2980	2980	2980	2980	0
189	20240103	171500	541522520	2980	2980	2980	2980	0
190	20240103	171400	541522520	2980	2980	2980	2980	0
191	20240103	171300	541522520	2980	2980	2980	2980	0
192	20240103	171200	541522520	2980	2980	2980	2980	0
193	20240103	171100	541522520	2980	2980	2980	2980	0
194	20240103	171000	541522520	2980	2980	2980	2980	0
195	20240103	170900	541522520	2980	2980	2980	2980	0
196	20240103	170800	541522520	2980	2980	2980	2980	0
197	20240103	170700	541522520	2980	2980	2980	2980	0
198	20240103	170600	541522520	2980	2980	2980	2980	0
199	20240103	170500	541522520	2980	2980	2980	2980	0
200	20240103	170400	541522520	2980	2980	2980	2980	0
201	20240103	170300	541522520	2980	2980	2980	2980	0
202	20240103	170200	541522520	2980	2980	2980	2980	0
203	20240103	170100	541522520	2980	2980	2980	2980	0
204	20240103	170000	541522520	2980	2980	2980	2980	0
205	20240103	165900	541522520	2980	2980	2980	2980	0
206	20240103	165800	541522520	2980	2980	2980	2980	0
207	20240103	165700	541522520	2980	2980	2980	2980	0
208	20240103	165600	541522520	2980	2980	2980	2980	0
209	20240103	165500	541522520	2980	2980	2980	2980	0
210	20240103	165400	541522520	2980	2980	2980	2980	0
211	20240103	165300	541522520	2980	2980	2980	2980	0
212	20240103	165200	541522520	2980	2980	2980	2980	3363
213	20240103	165100	541522520	2980	2980	2980	2980	0
214	20240103	165000	541522520	2980	2980	2980	2980	0
215	20240103	164900	541522520	2980	2980	2980	2980	0
216	20240103	164800	541522520	2980	2980	2980	2980	0
217	20240103	164700	541522520	2980	2980	2980	2980	0
218	20240103	164600	541522520	2980	2980	2980	2980	0
219	20240103	164500	541522520	2980	2980	2980	2980	0
220	20240103	164400	541522520	2980	2980	2980	2980	0
221	20240103	164300	541522520	2980	2980	2980	2980	0
222	20240103	164200	541522520	2980	2980	2980	2980	0
223	20240103	164100	541522520	2980	2980	2980	2980	0
224	20240103	164000	541522520	2980	2980	2980	2980	0
225	20240103	163900	541522520	2980	2980	2980	2980	0
226	20240103	163800	541522520	2980	2980	2980	2980	0
227	20240103	163700	541522520	2980	2980	2980	2980	0
228	20240103	163600	541522520	2980	2980	2980	2980	0
229	20240103	163500	541522520	2980	2980	2980	2980	0
230	20240103	163400	541522520	2980	2980	2980	2980	0
231	20240103	163300	541522520	2980	2980	2980	2980	0
232	20240103	163200	541522520	2980	2980	2980	2980	0
233	20240103	163100	541522520	2980	2980	2980	2980	0
234	20240103	163000	541522520	2980	2980	2980	2980	0
235	20240103	162900	541522520	2980	2980	2980	2980	0
236	20240103	162800	541522520	2980	2980	2980	2980	0
237	20240103	162700	541522520	2980	2980	2980	2980	0
238	20240103	162600	541522520	2980	2980	2980	2980	0
239	20240103	162500	541522520	2980	2980	2980	2980	0
240	20240103	162400	541522520	2980	2980	2980	2980	0
241	20240103	162300	541522520	2980	2980	2980	2980	0
242	20240103	162200	541522520	2980	2980	2980	2980	3363
243	20240103	162100	541522520	2980	2980	2980	2980	0
244	20240103	162000	541522520	2980	2980	2980	2980	0
245	20240103	161900	541522520	2980	2980	2980	2980	0
246	20240103	161800	541522520	2980	2980	2980	2980	0
247	20240103	161700	541522520	2980	2980	2980	2980	0
248	20240103	161600	541522520	2980	2980	2980	2980	0
249	20240103	161500	541522520	2980	2980	2980	2980	0
250	20240103	161400	541522520	2980	2980	2980	2980	0
251	20240103	161300	541522520	2980	2980	2980	2980	0
252	20240103	161200	541522520	2980	2980	2980	2980	0
253	20240103	161100	541522520	2980	2980	2980	2980	0
254	20240103	161000	541522520	2980	2980	2980	2980	0
255	20240103	160900	541522520	2980	2980	2980	2980	0
256	20240103	160800	541522520	2980	2980	2980	2980	0
257	20240103	160700	541522520	2980	2980	2980	2980	0
258	20240103	160600	541522520	2980	2980	2980	2980	0
259	20240103	160500	541522520	2980	2980	2980	2980	0
260	20240103	160400	541522520	2980	2980	2980	2980	0
261	20240103	160300	541522520	2980	2980	2980	2980	0
262	20240103	160200	541522520	2980	2980	2980	2980	0
263	20240103	160100	541522520	2980	2980	2980	2980	0
264	20240103	160000	541522520	2980	2980	2980	2980	0
265	20240103	155900	541522520	2980	2980	2980	2980	0
266	20240103	155800	541522520	2980	2980	2980	2980	0
267	20240103	155700	541522520	2980	2980	2980	2980	0
268	20240103	155600	541522520	2980	2980	2980	2980	0
269	20240103	155500	541522520	2980	2980	2980	2980	0
270	20240103	155400	541522520	2980	2980	2980	2980	0
271	20240103	155300	541522520	2980	2980	2980	2980	0
272	20240103	155200	541522520	2980	2980	2980	2980	3363
273	20240103	155100	541522520	2980	2980	2980	2980	0
274	20240103	155000	541522520	2980	2980	2980	2980	0
275	20240103	154900	541522520	2980	2980	2980	2980	0
276	20240103	154800	541522520	2980	2980	2980	2980	0
277	20240103	154700	541522520	2980	2980	2980	2980	0
278	20240103	154600	541522520	2980	2980	2980	2980	0
279	20240103	154500	541522520	2980	2980	2980	2980	0
280	20240103	154400	541522520	2980	2980	2980	2980	0
281	20240103	154300	541522520	2980	2980	2980	2980	0
282	20240103	154200	541522520	2980	2980	2980	2980	0
283	20240103	154100	541522520	2980	2980	2980	2980	0
284	20240103	154000	541522520	2980	2980	2980	2980	0
285	20240103	153900	541522520	2980	2980	2980	2980	0
286	20240103	153800	541522520	2980	2980	2980	2980	0
287	20240103	153700	541522520	2980	2980	2980	2980	0
288	20240103	153600	541522520	2980	2980	2980	2980	0
289	20240103	153500	541522520	2980	2980	2980	2980	0
290	20240103	153400	541522520	2980	2980	2980	2980	0
291	20240103	153300	541522520	2980	2980	2980	2980	0
292	20240103	153200	541522520	2980	2980	2980	2980	0
293	20240103	153100	541522520	2980	2980	2980	2980	0
294	20240103	153000	541522520	2980	2980	2980	2980	3363
295	20240103	152900	531500780	2980	2980	2980	2980	0
296	20240103	152800	531500780	2980	2980	2980	2980	0
297	20240103	152700	531500780	2980	2980	2980	2980	0
298	20240103	152600	531500780	2980	2980	2980	2980	0
299	20240103	152500	531500780	2980	2980	2980	2980	0
300	20240103	152400	531500780	2980	2980	2980	2980	0
301	20240103	152300	531500780	2980	2980	2980	2980	0
302	20240103	152200	531500780	2980	2980	2980	2980	0
303	20240103	152100	531500780	2980	2980	2980	2980	0
304	20240103	152000	531500780	2980	2980	2980	2980	0
305	20240103	151900	531500780	2980	2970	2980	2965	247
306	20240103	151800	530766315	2970	2970	2975	2955	529
307	20240103	151700	529195595	2970	2970	2970	2970	42
308	20240103	151600	529070855	2970	2955	2970	2955	171
309	20240103	151500	528565535	2965	2965	2965	2965	69
310	20240103	151400	528360950	2960	2960	2960	2955	400
311	20240103	151300	527178250	2960	2960	2970	2960	257
312	20240103	151200	526416530	2970	2970	2970	2970	1
313	20240103	151100	526413560	2960	2960	2960	2960	129
314	20240103	151000	526031720	2970	2970	2970	2970	0
315	20240103	150900	526031720	2970	2970	2975	2960	274
316	20240103	150800	525217375	2970	2970	2970	2970	4
317	20240103	150700	525205495	2970	2970	2970	2970	10
318	20240103	150600	525175795	2970	2970	2970	2970	0
319	20240103	150500	525175795	2970	2970	2970	2970	0
320	20240103	150400	525175795	2970	2970	2985	2970	1653
321	20240103	150300	520253405	2960	2960	2970	2960	361
322	20240103	150200	519181845	2970	2970	2970	2970	0
323	20240103	150100	519181845	2970	2960	2970	2960	897
324	20240103	150000	516524075	2965	2975	2975	2965	332
325	20240103	145900	515536695	2980	2975	2980	2975	2
326	20240103	145800	515530740	2965	2965	2985	2965	5170
327	20240103	145700	500142005	2970	2970	2970	2970	0
328	20240103	145600	500142005	2970	2970	2970	2970	0
329	20240103	145500	500142005	2970	2970	2970	2970	0
330	20240103	145400	500142005	2970	2970	2970	2970	0
331	20240103	145300	500142005	2970	2970	2970	2970	50
332	20240103	145200	499993505	2970	2970	2970	2970	0
333	20240103	145100	499993505	2970	2970	2970	2970	0
334	20240103	145000	499993505	2970	2970	2970	2970	10
335	20240103	144900	499963805	2970	2970	2970	2970	0
336	20240103	144800	499963805	2970	2955	2970	2955	1443
337	20240103	144700	495689140	2960	2960	2960	2960	0
338	20240103	144600	495689140	2960	2960	2960	2960	0
339	20240103	144500	495689140	2960	2960	2960	2960	0
340	20240103	144400	495689140	2960	2960	2960	2960	0
341	20240103	144300	495689140	2960	2960	2960	2960	0
342	20240103	144200	495689140	2960	2960	2960	2960	0
343	20240103	144100	495689140	2960	2960	2960	2960	0
344	20240103	144000	495689140	2960	2960	2960	2940	168
345	20240103	143900	495195180	2940	2955	2960	2940	247
346	20240103	143800	494467570	2955	2945	2955	2945	459
347	20240103	143700	493113055	2940	2940	2940	2940	3
348	20240103	143600	493104235	2945	2945	2945	2945	1465
349	20240103	143500	488789810	2940	2940	2940	2940	5
350	20240103	143400	488775110	2955	2955	2955	2955	0
351	20240103	143300	488775110	2955	2955	2955	2955	0
352	20240103	143200	488775110	2955	2955	2955	2955	30
353	20240103	143100	488686460	2955	2955	2955	2955	0
354	20240103	143000	488686460	2955	2950	2955	2950	11
355	20240103	142900	488654005	2935	2935	2935	2935	0
356	20240103	142800	488654005	2935	2950	2950	2935	1676
357	20240103	142700	483726970	2955	2955	2955	2955	0
358	20240103	142600	483726970	2955	2955	2955	2955	0
359	20240103	142500	483726970	2955	2955	2955	2955	0
360	20240103	142400	483726970	2955	2955	2955	2955	0
361	20240103	142300	483726970	2955	2955	2955	2955	1
362	20240103	142200	483724015	2950	2955	2955	2950	24
363	20240103	142100	483653110	2950	2950	2950	2950	10
364	20240103	142000	483623610	2955	2955	2955	2955	2
365	20240103	141900	483617700	2950	2950	2950	2950	0
366	20240103	141800	483617700	2950	2950	2950	2950	300
367	20240103	141700	482732700	2950	2940	2950	2935	1271
368	20240103	141600	478996355	2940	2940	2940	2940	790
369	20240103	141500	476673755	2940	2940	2940	2940	1100
370	20240103	141400	473439755	2950	2945	2950	2940	22
371	20240103	141300	473374965	2940	2940	2940	2940	1600
372	20240103	141200	468670965	2940	2940	2940	2940	0
373	20240103	141100	468670965	2940	2940	2940	2940	0
374	20240103	141000	468670965	2940	2950	2950	2940	2081
375	20240103	140900	462550230	2950	2950	2950	2950	0
376	20240103	140800	462550230	2950	2950	2950	2950	35
377	20240103	140700	462446980	2950	2950	2950	2950	36
378	20240103	140600	462340780	2955	2955	2955	2955	0
379	20240103	140500	462340780	2955	2955	2955	2955	1
380	20240103	140400	462337825	2940	2940	2940	2940	0
381	20240103	140300	462337825	2940	2940	2940	2940	0
382	20240103	140200	462337825	2940	2945	2945	2940	1211
383	20240103	140100	458775430	2945	2950	2950	2945	649
384	20240103	140000	456863315	2950	2955	2955	2950	937
385	20240103	135900	454095590	2955	2955	2955	2955	1
386	20240103	135800	454092635	2960	2960	2960	2960	0
387	20240103	135700	454092635	2960	2960	2960	2960	1
388	20240103	135600	454089675	2955	2955	2955	2955	339
389	20240103	135500	453087930	2960	2960	2960	2960	0
390	20240103	135400	453087930	2960	2960	2960	2960	0
391	20240103	135300	453087930	2960	2960	2960	2960	0
392	20240103	135200	453087930	2960	2960	2960	2960	3
393	20240103	135100	453079050	2960	2960	2960	2960	0
394	20240103	135000	453079050	2960	2955	2960	2955	236
395	20240103	134900	452381335	2940	2940	2940	2940	0
396	20240103	134800	452381335	2940	2940	2940	2940	0
397	20240103	134700	452381335	2940	2940	2940	2940	0
398	20240103	134600	452381335	2940	2960	2960	2940	101
399	20240103	134500	452084375	2945	2945	2945	2945	200
400	20240103	134400	451495375	2960	2955	2960	2955	2
401	20240103	134300	451489460	2945	2945	2945	2945	1680
402	20240103	134200	446541860	2945	2945	2945	2945	104
403	20240103	134100	446235580	2945	2945	2945	2945	513
404	20240103	134000	444724795	2950	2955	2955	2950	732
405	20240103	133900	442565295	2965	2965	2965	2965	6
406	20240103	133800	442547505	2965	2965	2965	2965	0
407	20240103	133700	442547505	2965	2955	2965	2955	103
408	20240103	133600	442243115	2955	2955	2955	2955	0
409	20240103	133500	442243115	2955	2965	2965	2955	209
410	20240103	133400	441625430	2965	2965	2965	2965	9
411	20240103	133300	441598745	2955	2960	2960	2955	201
412	20240103	133200	441004785	2955	2955	2955	2955	0
413	20240103	133100	441004785	2955	2965	2965	2955	52
414	20240103	133000	440851105	2950	2950	2950	2950	0
415	20240103	132900	440851105	2950	2950	2950	2950	0
416	20240103	132800	440851105	2950	2950	2950	2950	800
417	20240103	132700	438491105	2965	2965	2965	2965	10
418	20240103	132600	438461455	2950	2955	2955	2950	500
419	20240103	132500	436986400	2965	2965	2965	2965	0
420	20240103	132400	436986400	2965	2955	2965	2955	1002
421	20240103	132300	434025470	2965	2965	2965	2965	40
422	20240103	132200	433906870	2965	2965	2965	2965	0
423	20240103	132100	433906870	2965	2960	2965	2950	550
424	20240103	132000	432280735	2965	2965	2965	2965	0
425	20240103	131900	432280735	2965	2965	2965	2965	1
426	20240103	131800	432277770	2965	2965	2965	2965	0
427	20240103	131700	432277770	2965	2965	2965	2965	0
428	20240103	131600	432277770	2965	2965	2965	2965	2
429	20240103	131500	432271840	2955	2955	2955	2955	8
430	20240103	131400	432248200	2965	2955	2965	2955	5
431	20240103	131300	432233385	2950	2950	2950	2950	0
432	20240103	131200	432233385	2950	2950	2950	2950	500
433	20240103	131100	430758385	2950	2955	2955	2950	1918
434	20240103	131000	425096805	2955	2955	2955	2955	0
435	20240103	130900	425096805	2955	2955	2955	2955	0
436	20240103	130800	425096805	2955	2955	2955	2955	60
437	20240103	130700	424919505	2955	2955	2955	2955	8
438	20240103	130600	424895865	2965	2965	2965	2965	21
439	20240103	130500	424833600	2965	2965	2965	2965	40
440	20240103	130400	424715000	2965	2965	2965	2965	50
441	20240103	130300	424566750	2965	2965	2965	2965	0
442	20240103	130200	424566750	2965	2965	2965	2965	0
443	20240103	130100	424566750	2965	2965	2965	2965	100
444	20240103	130000	424270250	2955	2960	2960	2955	10
445	20240103	125900	424240685	2960	2960	2960	2960	0
446	20240103	125800	424240685	2960	2960	2960	2960	67
447	20240103	125700	424042365	2965	2970	2970	2965	50
448	20240103	125600	423894015	2970	2960	2970	2960	738
449	20240103	125500	421709455	2970	2970	2970	2970	0
450	20240103	125400	421709455	2970	2970	2970	2970	200
451	20240103	125300	421115455	2970	2970	2970	2970	0
452	20240103	125200	421115455	2970	2955	2970	2955	1504
453	20240103	125100	416670640	2960	2960	2960	2960	518
454	20240103	125000	415137360	2960	2970	2970	2960	19
455	20240103	124900	415081080	2960	2965	2965	2960	150
456	20240103	124800	414637060	2970	2970	2970	2970	0
457	20240103	124700	414637060	2970	2970	2970	2970	0
458	20240103	124600	414637060	2970	2970	2970	2970	57
459	20240103	124500	414467770	2965	2965	2965	2965	0
460	20240103	124400	414467770	2965	2965	2965	2965	12
461	20240103	124300	414432190	2965	2965	2965	2965	0
462	20240103	124200	414432190	2965	2970	2970	2965	23
463	20240103	124100	414363910	2975	2980	2980	2975	171
464	20240103	124000	413854630	2980	2980	2980	2980	0
465	20240103	123900	413854630	2980	2980	2980	2980	2
466	20240103	123800	413848670	2965	2975	2980	2965	3233
467	20240103	123700	404232025	2975	2975	2975	2975	59
468	20240103	123600	404056500	2980	2980	2980	2980	0
469	20240103	123500	404056500	2980	2980	2980	2980	0
470	20240103	123400	404056500	2980	2975	2980	2975	336
471	20240103	123300	403056895	2960	2960	2975	2960	154
472	20240103	123200	402601025	2975	2975	2975	2975	10
473	20240103	123100	402571275	2975	2975	2975	2975	28
474	20240103	123000	402487975	2975	2975	2975	2975	2
475	20240103	122900	402482025	2970	2970	2970	2970	1134
476	20240103	122800	399114045	2970	2970	2970	2970	0
477	20240103	122700	399114045	2970	2970	2970	2970	0
478	20240103	122600	399114045	2970	2970	2970	2970	0
479	20240103	122500	399114045	2970	2970	2970	2970	0
480	20240103	122400	399114045	2970	2970	2970	2970	0
481	20240103	122300	399114045	2970	2965	2970	2965	1502
482	20240103	122200	394660605	2965	2950	2965	2950	195
483	20240103	122100	394085325	2955	2955	2955	2955	330
484	20240103	122000	393110175	2950	2955	2955	2950	3000
485	20240103	121900	384259505	2955	2965	2965	2955	219
486	20240103	121800	383612210	2955	2955	2955	2955	550
487	20240103	121700	381986960	2965	2965	2965	2965	0
488	20240103	121600	381986960	2965	2965	2965	2965	3
489	20240103	121500	381978065	2955	2955	2955	2955	558
490	20240103	121400	380329175	2950	2955	2955	2950	25
491	20240103	121300	380255350	2955	2955	2955	2955	0
492	20240103	121200	380255350	2955	2955	2955	2955	96
493	20240103	121100	379971670	2955	2955	2955	2955	312
494	20240103	121000	379049710	2955	2960	2960	2955	1800
495	20240103	120900	373726220	2965	2965	2965	2965	7
496	20240103	120800	373705465	2965	2965	2965	2965	0
497	20240103	120700	373705465	2965	2965	2965	2965	0
498	20240103	120600	373705465	2965	2965	2965	2965	0
499	20240103	120500	373705465	2965	2965	2965	2965	1476
500	20240103	120400	369329125	2965	2965	2965	2965	0
501	20240103	120300	369329125	2965	2965	2965	2965	50
502	20240103	120200	369180875	2970	2970	2970	2970	2457
503	20240103	120100	361883585	2975	2975	2975	2975	0
504	20240103	120000	361883585	2975	2975	2975	2975	146
505	20240103	115900	361449235	2970	2970	2970	2970	500
506	20240103	115800	359964235	2975	2975	2975	2975	0
507	20240103	115700	359964235	2975	2970	2975	2970	520
508	20240103	115600	358419735	2975	2975	2975	2975	1
509	20240103	115500	358416760	2970	2970	2970	2970	0
510	20240103	115400	358416760	2970	2970	2970	2970	0
511	20240103	115300	358416760	2970	2970	2970	2970	10
512	20240103	115200	358387060	2975	2975	2975	2975	3
513	20240103	115100	358378135	2975	2975	2975	2975	0
514	20240103	115000	358378135	2975	2975	2975	2975	0
515	20240103	114900	358378135	2975	2975	2975	2975	250
516	20240103	114800	357634385	2975	2975	2975	2975	4
517	20240103	114700	357622485	2975	2975	2975	2975	693
518	20240103	114600	355560810	2975	2975	2975	2975	651
519	20240103	114500	353624085	2980	2980	2980	2980	374
520	20240103	114400	352509565	2985	2985	2985	2985	335
521	20240103	114300	351509590	2980	2980	2980	2980	400
522	20240103	114200	350317590	2980	2980	2980	2980	50
523	20240103	114100	350168590	2980	2980	2980	2980	11
524	20240103	114000	350135810	2980	2980	2980	2980	0
525	20240103	113900	350135810	2980	2980	2980	2980	0
526	20240103	113800	350135810	2980	2980	2980	2980	0
527	20240103	113700	350135810	2980	2980	2980	2980	0
528	20240103	113600	350135810	2980	2980	2980	2980	0
529	20240103	113500	350135810	2980	2980	2980	2980	466
530	20240103	113400	348747130	2975	2975	2975	2975	0
531	20240103	113300	348747130	2975	2975	2975	2975	0
532	20240103	113200	348747130	2975	2975	2975	2975	0
533	20240103	113100	348747130	2975	2975	2975	2975	0
534	20240103	113000	348747130	2975	2975	2975	2975	100
535	20240103	112900	348449630	2980	2980	2980	2980	0
536	20240103	112800	348449630	2980	2980	2980	2980	2
537	20240103	112700	348443670	2975	2975	2975	2975	221
538	20240103	112600	347786195	2975	2975	2975	2975	158
539	20240103	112500	347316145	2975	2980	2980	2975	1030
540	20240103	112400	344251745	2980	2980	2980	2980	0
541	20240103	112300	344251745	2980	2980	2980	2980	28
542	20240103	112200	344168305	2985	2985	2985	2985	0
543	20240103	112100	344168305	2985	2985	2985	2985	864
544	20240103	112000	341589265	2985	2980	2985	2980	422
545	20240103	111900	340330525	2980	2980	2980	2980	100
546	20240103	111800	340032525	2985	2985	2985	2985	12
547	20240103	111700	339996705	2985	2985	2985	2985	2
548	20240103	111600	339990735	2985	2985	2985	2985	344
549	20240103	111500	338963895	2985	2985	2985	2985	335
550	20240103	111400	337963920	2990	2990	2990	2990	0
551	20240103	111300	337963920	2990	2985	2990	2985	695
552	20240103	111200	335887670	2980	2985	2985	2980	1000
553	20240103	111100	332905670	2985	2985	2985	2985	2
554	20240103	111000	332899700	2980	2980	2980	2980	660
555	20240103	110900	330932900	2990	2990	2990	2990	1
556	20240103	110800	330929910	2990	2985	2990	2985	940
557	20240103	110700	328119645	2985	2985	2985	2980	497
558	20240103	110600	326636135	2980	2985	2985	2980	108
559	20240103	110500	326314255	2985	2990	2990	2985	2602
560	20240103	110400	318535285	2990	2990	2990	2990	0
561	20240103	110300	318535285	2990	2990	2990	2990	0
562	20240103	110200	318535285	2990	2990	2990	2990	54
563	20240103	110100	318373825	2990	2990	2990	2990	4
564	20240103	110000	318361865	2980	2980	2980	2980	1556
565	20240103	105900	313724985	2975	2975	2975	2975	710
566	20240103	105800	311612735	2975	2975	2975	2975	1965
567	20240103	105700	305766860	2980	2985	2985	2980	2040
568	20240103	105600	299685105	2980	2980	2980	2980	700
569	20240103	105500	297599105	2980	2980	2980	2980	0
570	20240103	105400	297599105	2980	2980	2980	2980	2
571	20240103	105300	297593145	2980	2980	2980	2980	0
572	20240103	105200	297593145	2980	2980	2980	2980	1150
573	20240103	105100	294166145	2980	2985	2985	2980	111
574	20240103	105000	293834865	2985	2980	2985	2980	1070
575	20240103	104900	290640920	2985	2985	2985	2985	550
576	20240103	104800	288999170	2985	2985	2985	2985	7
577	20240103	104700	288978275	2985	2980	2985	2980	2000
578	20240103	104600	283011500	2975	2975	2975	2975	0
579	20240103	104500	283011500	2975	2975	2975	2975	782
580	20240103	104400	280685050	2980	2980	2980	2980	672
581	20240103	104300	278682490	2980	2980	2980	2980	0
582	20240103	104200	278682490	2980	2980	2980	2980	0
583	20240103	104100	278682490	2980	2980	2980	2980	0
584	20240103	104000	278682490	2980	2980	2980	2980	0
585	20240103	103900	278682490	2980	2980	2980	2980	806
586	20240103	103800	276280610	2975	2975	2975	2975	1157
587	20240103	103700	272838535	2975	2975	2975	2975	0
588	20240103	103600	272838535	2975	2980	2980	2975	529
589	20240103	103500	271264755	2975	2975	2975	2975	213
590	20240103	103400	270631080	2975	2975	2975	2975	440
591	20240103	103300	269322080	2975	2975	2975	2975	166
592	20240103	103200	268828230	2975	2975	2975	2975	560
593	20240103	103100	267162230	2970	2970	2970	2970	1450
594	20240103	103000	262855730	2970	2970	2970	2970	0
595	20240103	102900	262855730	2970	2970	2970	2970	0
596	20240103	102800	262855730	2970	2970	2970	2970	123
597	20240103	102700	262490420	2970	2970	2970	2970	26
598	20240103	102600	262413200	2965	2965	2965	2965	66
599	20240103	102500	262217510	2970	2970	2970	2970	101
600	20240103	102400	261917540	2970	2970	2970	2970	440
601	20240103	102300	260610740	2970	2970	2970	2970	116
602	20240103	102200	260266220	2970	2970	2970	2970	1713
603	20240103	102100	255178610	2970	2970	2970	2970	0
604	20240103	102000	255178610	2970	2970	2970	2970	0
605	20240103	101900	255178610	2970	2980	2980	2970	505
606	20240103	101800	253677760	2980	2980	2980	2980	1202
607	20240103	101700	250095800	2970	2970	2970	2970	156
608	20240103	101600	249632480	2970	2970	2990	2970	1846
609	20240103	101500	244143010	2970	2970	2970	2970	665
610	20240103	101400	242167960	2965	2965	2965	2965	426
611	20240103	101300	240904870	2965	2965	2965	2965	1645
612	20240103	101200	236027445	2965	2960	2965	2955	5579
613	20240103	101100	219516565	2965	2970	2970	2960	278
614	20240103	101000	218693175	2970	2965	2970	2965	312
615	20240103	100900	217767880	2965	2985	2985	2965	6331
616	20240103	100800	198968120	2980	2985	2985	2975	588
617	20240103	100700	197216090	2980	2980	2980	2975	930
618	20240103	100600	194448325	2980	2990	2995	2980	3417
619	20240103	100500	184253415	2990	2990	2990	2970	2012
620	20240103	100400	178267845	2990	2985	2990	2975	5280
621	20240103	100300	162535235	2995	2995	2995	2990	4249
622	20240103	100200	149825205	2995	2985	2995	2975	4112
623	20240103	100100	137554785	2980	2960	2985	2955	8499
624	20240103	100000	112301015	2960	2935	2960	2935	3374
625	20240103	095900	102343340	2920	2920	2920	2920	46
626	20240103	095800	102209020	2920	2920	2920	2920	300
627	20240103	095700	101333020	2920	2925	2925	2920	2955
628	20240103	095600	92703150	2935	2935	2935	2935	0
629	20240103	095500	92703150	2935	2925	2935	2925	2
630	20240103	095400	92697290	2920	2925	2925	2920	871
631	20240103	095300	90149790	2920	2920	2920	2920	0
632	20240103	095200	90149790	2920	2930	2930	2920	704
633	20240103	095100	88094070	2930	2925	2930	2925	1706
634	20240103	095000	83101995	2925	2925	2925	2925	55
635	20240103	094900	82941120	2925	2925	2925	2925	1109
636	20240103	094800	79697295	2925	2925	2925	2925	0
637	20240103	094700	79697295	2925	2925	2925	2925	0
638	20240103	094600	79697295	2925	2930	2930	2925	2141
639	20240103	094500	73424215	2945	2945	2945	2945	0
640	20240103	094400	73424215	2945	2930	2945	2930	52
641	20240103	094300	73271840	2945	2945	2945	2945	0
642	20240103	094200	73271840	2945	2945	2945	2945	0
643	20240103	094100	73271840	2945	2945	2945	2945	0
644	20240103	094000	73271840	2945	2945	2945	2945	0
645	20240103	093900	73271840	2945	2945	2945	2945	0
646	20240103	093800	73271840	2945	2930	2945	2930	211
647	20240103	093700	72653595	2935	2940	2940	2935	20
648	20240103	093600	72594845	2945	2945	2945	2945	1
649	20240103	093500	72591900	2930	2930	2930	2930	40
650	20240103	093400	72474700	2950	2950	2950	2950	1
651	20240103	093300	72471750	2930	2930	2930	2930	0
652	20240103	093200	72471750	2930	2930	2930	2930	0
653	20240103	093100	72471750	2930	2930	2930	2930	485
654	20240103	093000	71050700	2930	2930	2930	2930	0
655	20240103	092900	71050700	2930	2930	2930	2930	0
656	20240103	092800	71050700	2930	2930	2930	2930	0
657	20240103	092700	71050700	2930	2935	2935	2930	828
658	20240103	092600	68624015	2935	2945	2950	2935	1500
659	20240103	092500	64207310	2940	2940	2940	2940	0
660	20240103	092400	64207310	2940	2940	2940	2940	0
661	20240103	092300	64207310	2940	2945	2945	2940	1295
662	20240103	092200	60396415	2945	2940	2945	2940	25
663	20240103	092100	60322910	2935	2935	2935	2935	0
664	20240103	092000	60322910	2935	2915	2935	2915	42
665	20240103	091900	60199895	2910	2920	2920	2910	1771
666	20240103	091800	55031075	2920	2920	2920	2920	479
667	20240103	091700	53632395	2920	2925	2925	2920	22
668	20240103	091600	53568150	2920	2920	2920	2920	1001
669	20240103	091500	50645230	2900	2905	2905	2900	968
670	20240103	091400	47835010	2905	2920	2920	2905	1004
671	20240103	091300	44918330	2920	2920	2920	2915	11
672	20240103	091200	44886255	2900	2895	2920	2895	1221
673	20240103	091100	41338365	2910	2930	2935	2895	4676
674	20240103	091000	27742775	2935	2955	2960	2925	1281
675	20240103	090900	23985970	2955	2955	2955	2940	1734
676	20240103	090800	18872050	2965	2965	2965	2965	0
677	20240103	090700	18872050	2965	2955	2965	2955	1915
678	20240103	090600	13213185	2955	2955	2955	2955	19
679	20240103	090500	13157040	2955	2950	2955	2950	7
680	20240103	090400	13136360	2950	2945	2950	2945	864
681	20240103	090300	10591030	2945	2945	2945	2925	64
682	20240103	090200	10402650	2945	2925	2945	2925	383
683	20240103	090100	9281735	2930	2930	2970	2925	460
684	20240103	090000	7931225	2935	2950	2975	2935	2692