KissMeData/128540/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	202000	154738075	2870	2870	2870	2870	416
3	20240105	201900	154738075	2870	2870	2870	2870	0
4	20240105	201800	154738075	2870	2870	2870	2870	0
5	20240105	201700	154738075	2870	2870	2870	2870	0
6	20240105	201600	154738075	2870	2870	2870	2870	0
7	20240105	201500	154738075	2870	2870	2870	2870	0
8	20240105	201400	154738075	2870	2870	2870	2870	0
9	20240105	201300	154738075	2870	2870	2870	2870	0
10	20240105	201200	154738075	2870	2870	2870	2870	0
11	20240105	201100	154738075	2870	2870	2870	2870	0
12	20240105	201000	154738075	2870	2870	2870	2870	0
13	20240105	200900	154738075	2870	2870	2870	2870	0
14	20240105	200800	154738075	2870	2870	2870	2870	0
15	20240105	200700	154738075	2870	2870	2870	2870	0
16	20240105	200600	154738075	2870	2870	2870	2870	0
17	20240105	200500	154738075	2870	2870	2870	2870	0
18	20240105	200400	154738075	2870	2870	2870	2870	0
19	20240105	200300	154738075	2870	2870	2870	2870	0
20	20240105	200200	154738075	2870	2870	2870	2870	0
21	20240105	200100	154738075	2870	2870	2870	2870	0
22	20240105	200000	154738075	2870	2870	2870	2870	0
23	20240105	195900	154738075	2870	2870	2870	2870	0
24	20240105	195800	154738075	2870	2870	2870	2870	0
25	20240105	195700	154738075	2870	2870	2870	2870	0
26	20240105	195600	154738075	2870	2870	2870	2870	0
27	20240105	195500	154738075	2870	2870	2870	2870	0
28	20240105	195400	154738075	2870	2870	2870	2870	0
29	20240105	195300	154738075	2870	2870	2870	2870	0
30	20240105	195200	154738075	2870	2870	2870	2870	0
31	20240105	195100	154738075	2870	2870	2870	2870	0
32	20240105	195000	154738075	2870	2870	2870	2870	416
33	20240105	194900	154738075	2870	2870	2870	2870	0
34	20240105	194800	154738075	2870	2870	2870	2870	0
35	20240105	194700	154738075	2870	2870	2870	2870	0
36	20240105	194600	154738075	2870	2870	2870	2870	0
37	20240105	194500	154738075	2870	2870	2870	2870	0
38	20240105	194400	154738075	2870	2870	2870	2870	0
39	20240105	194300	154738075	2870	2870	2870	2870	0
40	20240105	194200	154738075	2870	2870	2870	2870	0
41	20240105	194100	154738075	2870	2870	2870	2870	0
42	20240105	194000	154738075	2870	2870	2870	2870	0
43	20240105	193900	154738075	2870	2870	2870	2870	0
44	20240105	193800	154738075	2870	2870	2870	2870	0
45	20240105	193700	154738075	2870	2870	2870	2870	0
46	20240105	193600	154738075	2870	2870	2870	2870	0
47	20240105	193500	154738075	2870	2870	2870	2870	0
48	20240105	193400	154738075	2870	2870	2870	2870	0
49	20240105	193300	154738075	2870	2870	2870	2870	0
50	20240105	193200	154738075	2870	2870	2870	2870	0
51	20240105	193100	154738075	2870	2870	2870	2870	0
52	20240105	193000	154738075	2870	2870	2870	2870	0
53	20240105	192900	154738075	2870	2870	2870	2870	0
54	20240105	192800	154738075	2870	2870	2870	2870	0
55	20240105	192700	154738075	2870	2870	2870	2870	0
56	20240105	192600	154738075	2870	2870	2870	2870	0
57	20240105	192500	154738075	2870	2870	2870	2870	0
58	20240105	192400	154738075	2870	2870	2870	2870	0
59	20240105	192300	154738075	2870	2870	2870	2870	0
60	20240105	192200	154738075	2870	2870	2870	2870	0
61	20240105	192100	154738075	2870	2870	2870	2870	0
62	20240105	192000	154738075	2870	2870	2870	2870	416
63	20240105	191900	154738075	2870	2870	2870	2870	0
64	20240105	191800	154738075	2870	2870	2870	2870	0
65	20240105	191700	154738075	2870	2870	2870	2870	0
66	20240105	191600	154738075	2870	2870	2870	2870	0
67	20240105	191500	154738075	2870	2870	2870	2870	0
68	20240105	191400	154738075	2870	2870	2870	2870	0
69	20240105	191300	154738075	2870	2870	2870	2870	0
70	20240105	191200	154738075	2870	2870	2870	2870	0
71	20240105	191100	154738075	2870	2870	2870	2870	0
72	20240105	191000	154738075	2870	2870	2870	2870	0
73	20240105	190900	154738075	2870	2870	2870	2870	0
74	20240105	190800	154738075	2870	2870	2870	2870	0
75	20240105	190700	154738075	2870	2870	2870	2870	0
76	20240105	190600	154738075	2870	2870	2870	2870	0
77	20240105	190500	154738075	2870	2870	2870	2870	0
78	20240105	190400	154738075	2870	2870	2870	2870	0
79	20240105	190300	154738075	2870	2870	2870	2870	0
80	20240105	190200	154738075	2870	2870	2870	2870	0
81	20240105	190100	154738075	2870	2870	2870	2870	0
82	20240105	190000	154738075	2870	2870	2870	2870	0
83	20240105	185900	154738075	2870	2870	2870	2870	0
84	20240105	185800	154738075	2870	2870	2870	2870	0
85	20240105	185700	154738075	2870	2870	2870	2870	0
86	20240105	185600	154738075	2870	2870	2870	2870	0
87	20240105	185500	154738075	2870	2870	2870	2870	0
88	20240105	185400	154738075	2870	2870	2870	2870	0
89	20240105	185300	154738075	2870	2870	2870	2870	0
90	20240105	185200	154738075	2870	2870	2870	2870	0
91	20240105	185100	154738075	2870	2870	2870	2870	0
92	20240105	185000	154738075	2870	2870	2870	2870	416
93	20240105	184900	154738075	2870	2870	2870	2870	0
94	20240105	184800	154738075	2870	2870	2870	2870	0
95	20240105	184700	154738075	2870	2870	2870	2870	0
96	20240105	184600	154738075	2870	2870	2870	2870	0
97	20240105	184500	154738075	2870	2870	2870	2870	0
98	20240105	184400	154738075	2870	2870	2870	2870	0
99	20240105	184300	154738075	2870	2870	2870	2870	0
100	20240105	184200	154738075	2870	2870	2870	2870	0
101	20240105	184100	154738075	2870	2870	2870	2870	0
102	20240105	184000	154738075	2870	2870	2870	2870	0
103	20240105	183900	154738075	2870	2870	2870	2870	0
104	20240105	183800	154738075	2870	2870	2870	2870	0
105	20240105	183700	154738075	2870	2870	2870	2870	0
106	20240105	183600	154738075	2870	2870	2870	2870	0
107	20240105	183500	154738075	2870	2870	2870	2870	0
108	20240105	183400	154738075	2870	2870	2870	2870	0
109	20240105	183300	154738075	2870	2870	2870	2870	0
110	20240105	183200	154738075	2870	2870	2870	2870	0
111	20240105	183100	154738075	2870	2870	2870	2870	0
112	20240105	183000	154738075	2870	2870	2870	2870	0
113	20240105	182900	154738075	2870	2870	2870	2870	0
114	20240105	182800	154738075	2870	2870	2870	2870	0
115	20240105	182700	154738075	2870	2870	2870	2870	0
116	20240105	182600	154738075	2870	2870	2870	2870	0
117	20240105	182500	154738075	2870	2870	2870	2870	0
118	20240105	182400	154738075	2870	2870	2870	2870	0
119	20240105	182300	154738075	2870	2870	2870	2870	0
120	20240105	182200	154738075	2870	2870	2870	2870	0
121	20240105	182100	154738075	2870	2870	2870	2870	0
122	20240105	182000	154738075	2870	2870	2870	2870	416
123	20240105	181900	154738075	2870	2870	2870	2870	0
124	20240105	181800	154738075	2870	2870	2870	2870	0
125	20240105	181700	154738075	2870	2870	2870	2870	0
126	20240105	181600	154738075	2870	2870	2870	2870	0
127	20240105	181500	154738075	2870	2870	2870	2870	0
128	20240105	181400	154738075	2870	2870	2870	2870	0
129	20240105	181300	154738075	2870	2870	2870	2870	0
130	20240105	181200	154738075	2870	2870	2870	2870	0
131	20240105	181100	154738075	2870	2870	2870	2870	0
132	20240105	181000	154738075	2870	2870	2870	2870	0
133	20240105	180900	154738075	2870	2870	2870	2870	0
134	20240105	180800	154738075	2870	2870	2870	2870	0
135	20240105	180700	154738075	2870	2870	2870	2870	0
136	20240105	180600	154738075	2870	2870	2870	2870	0
137	20240105	180500	154738075	2870	2870	2870	2870	0
138	20240105	180400	154738075	2870	2870	2870	2870	0
139	20240105	180300	154738075	2870	2870	2870	2870	0
140	20240105	180200	154738075	2870	2870	2870	2870	0
141	20240105	180100	154738075	2870	2870	2870	2870	0
142	20240105	180000	154738075	2870	2870	2870	2870	0
143	20240105	175900	154738075	2870	2870	2870	2870	0
144	20240105	175800	154738075	2870	2870	2870	2870	0
145	20240105	175700	154738075	2870	2870	2870	2870	0
146	20240105	175600	154738075	2870	2870	2870	2870	0
147	20240105	175500	154738075	2870	2870	2870	2870	0
148	20240105	175400	154738075	2870	2870	2870	2870	0
149	20240105	175300	154738075	2870	2870	2870	2870	0
150	20240105	175200	154738075	2870	2870	2870	2870	0
151	20240105	175100	154738075	2870	2870	2870	2870	0
152	20240105	175000	154738075	2870	2870	2870	2870	416
153	20240105	174900	154738075	2870	2870	2870	2870	0
154	20240105	174800	154738075	2870	2870	2870	2870	0
155	20240105	174700	154738075	2870	2870	2870	2870	0
156	20240105	174600	154738075	2870	2870	2870	2870	0
157	20240105	174500	154738075	2870	2870	2870	2870	0
158	20240105	174400	154738075	2870	2870	2870	2870	0
159	20240105	174300	154738075	2870	2870	2870	2870	0
160	20240105	174200	154738075	2870	2870	2870	2870	0
161	20240105	174100	154738075	2870	2870	2870	2870	0
162	20240105	174000	154738075	2870	2870	2870	2870	0
163	20240105	173900	154738075	2870	2870	2870	2870	0
164	20240105	173800	154738075	2870	2870	2870	2870	0
165	20240105	173700	154738075	2870	2870	2870	2870	0
166	20240105	173600	154738075	2870	2870	2870	2870	0
167	20240105	173500	154738075	2870	2870	2870	2870	0
168	20240105	173400	154738075	2870	2870	2870	2870	0
169	20240105	173300	154738075	2870	2870	2870	2870	0
170	20240105	173200	154738075	2870	2870	2870	2870	0
171	20240105	173100	154738075	2870	2870	2870	2870	0
172	20240105	173000	154738075	2870	2870	2870	2870	0
173	20240105	172900	154738075	2870	2870	2870	2870	0
174	20240105	172800	154738075	2870	2870	2870	2870	0
175	20240105	172700	154738075	2870	2870	2870	2870	0
176	20240105	172600	154738075	2870	2870	2870	2870	0
177	20240105	172500	154738075	2870	2870	2870	2870	0
178	20240105	172400	154738075	2870	2870	2870	2870	0
179	20240105	172300	154738075	2870	2870	2870	2870	0
180	20240105	172200	154738075	2870	2870	2870	2870	0
181	20240105	172100	154738075	2870	2870	2870	2870	0
182	20240105	172000	154738075	2870	2870	2870	2870	416
183	20240105	171900	154738075	2870	2870	2870	2870	0
184	20240105	171800	154738075	2870	2870	2870	2870	0
185	20240105	171700	154738075	2870	2870	2870	2870	0
186	20240105	171600	154738075	2870	2870	2870	2870	0
187	20240105	171500	154738075	2870	2870	2870	2870	0
188	20240105	171400	154738075	2870	2870	2870	2870	0
189	20240105	171300	154738075	2870	2870	2870	2870	0
190	20240105	171200	154738075	2870	2870	2870	2870	0
191	20240105	171100	154738075	2870	2870	2870	2870	0
192	20240105	171000	154738075	2870	2870	2870	2870	0
193	20240105	170900	154738075	2870	2870	2870	2870	0
194	20240105	170800	154738075	2870	2870	2870	2870	0
195	20240105	170700	154738075	2870	2870	2870	2870	0
196	20240105	170600	154738075	2870	2870	2870	2870	0
197	20240105	170500	154738075	2870	2870	2870	2870	0
198	20240105	170400	154738075	2870	2870	2870	2870	0
199	20240105	170300	154738075	2870	2870	2870	2870	0
200	20240105	170200	154738075	2870	2870	2870	2870	0
201	20240105	170100	154738075	2870	2870	2870	2870	0
202	20240105	170000	154738075	2870	2870	2870	2870	0
203	20240105	165900	154738075	2870	2870	2870	2870	0
204	20240105	165800	154738075	2870	2870	2870	2870	0
205	20240105	165700	154738075	2870	2870	2870	2870	0
206	20240105	165600	154738075	2870	2870	2870	2870	0
207	20240105	165500	154738075	2870	2870	2870	2870	0
208	20240105	165400	154738075	2870	2870	2870	2870	0
209	20240105	165300	154738075	2870	2870	2870	2870	0
210	20240105	165200	154738075	2870	2870	2870	2870	0
211	20240105	165100	154738075	2870	2870	2870	2870	0
212	20240105	165000	154738075	2870	2870	2870	2870	416
213	20240105	164900	154738075	2870	2870	2870	2870	0
214	20240105	164800	154738075	2870	2870	2870	2870	0
215	20240105	164700	154738075	2870	2870	2870	2870	0
216	20240105	164600	154738075	2870	2870	2870	2870	0
217	20240105	164500	154738075	2870	2870	2870	2870	0
218	20240105	164400	154738075	2870	2870	2870	2870	0
219	20240105	164300	154738075	2870	2870	2870	2870	0
220	20240105	164200	154738075	2870	2870	2870	2870	0
221	20240105	164100	154738075	2870	2870	2870	2870	0
222	20240105	164000	154738075	2870	2870	2870	2870	0
223	20240105	163900	154738075	2870	2870	2870	2870	0
224	20240105	163800	154738075	2870	2870	2870	2870	0
225	20240105	163700	154738075	2870	2870	2870	2870	0
226	20240105	163600	154738075	2870	2870	2870	2870	0
227	20240105	163500	154738075	2870	2870	2870	2870	0
228	20240105	163400	154738075	2870	2870	2870	2870	0
229	20240105	163300	154738075	2870	2870	2870	2870	0
230	20240105	163200	154738075	2870	2870	2870	2870	0
231	20240105	163100	154738075	2870	2870	2870	2870	0
232	20240105	163000	154738075	2870	2870	2870	2870	0
233	20240105	162900	154738075	2870	2870	2870	2870	0
234	20240105	162800	154738075	2870	2870	2870	2870	0
235	20240105	162700	154738075	2870	2870	2870	2870	0
236	20240105	162600	154738075	2870	2870	2870	2870	0
237	20240105	162500	154738075	2870	2870	2870	2870	0
238	20240105	162400	154738075	2870	2870	2870	2870	0
239	20240105	162300	154738075	2870	2870	2870	2870	0
240	20240105	162200	154738075	2870	2870	2870	2870	0
241	20240105	162100	154738075	2870	2870	2870	2870	0
242	20240105	162000	154738075	2870	2870	2870	2870	416
243	20240105	161900	154738075	2870	2870	2870	2870	0
244	20240105	161800	154738075	2870	2870	2870	2870	0
245	20240105	161700	154738075	2870	2870	2870	2870	0
246	20240105	161600	154738075	2870	2870	2870	2870	0
247	20240105	161500	154738075	2870	2870	2870	2870	0
248	20240105	161400	154738075	2870	2870	2870	2870	0
249	20240105	161300	154738075	2870	2870	2870	2870	0
250	20240105	161200	154738075	2870	2870	2870	2870	0
251	20240105	161100	154738075	2870	2870	2870	2870	0
252	20240105	161000	154738075	2870	2870	2870	2870	0
253	20240105	160900	154738075	2870	2870	2870	2870	0
254	20240105	160800	154738075	2870	2870	2870	2870	0
255	20240105	160700	154738075	2870	2870	2870	2870	0
256	20240105	160600	154738075	2870	2870	2870	2870	0
257	20240105	160500	154738075	2870	2870	2870	2870	0
258	20240105	160400	154738075	2870	2870	2870	2870	0
259	20240105	160300	154738075	2870	2870	2870	2870	0
260	20240105	160200	154738075	2870	2870	2870	2870	0
261	20240105	160100	154738075	2870	2870	2870	2870	0
262	20240105	160000	154738075	2870	2870	2870	2870	0
263	20240105	155900	154738075	2870	2870	2870	2870	0
264	20240105	155800	154738075	2870	2870	2870	2870	0
265	20240105	155700	154738075	2870	2870	2870	2870	0
266	20240105	155600	154738075	2870	2870	2870	2870	0
267	20240105	155500	154738075	2870	2870	2870	2870	0
268	20240105	155400	154738075	2870	2870	2870	2870	0
269	20240105	155300	154738075	2870	2870	2870	2870	0
270	20240105	155200	154738075	2870	2870	2870	2870	0
271	20240105	155100	154738075	2870	2870	2870	2870	0
272	20240105	155000	154738075	2870	2870	2870	2870	416
273	20240105	154900	154738075	2870	2870	2870	2870	0
274	20240105	154800	154738075	2870	2870	2870	2870	0
275	20240105	154700	154738075	2870	2870	2870	2870	0
276	20240105	154600	154738075	2870	2870	2870	2870	0
277	20240105	154500	154738075	2870	2870	2870	2870	0
278	20240105	154400	154738075	2870	2870	2870	2870	0
279	20240105	154300	154738075	2870	2870	2870	2870	0
280	20240105	154200	154738075	2870	2870	2870	2870	0
281	20240105	154100	154738075	2870	2870	2870	2870	0
282	20240105	154000	154738075	2870	2870	2870	2870	0
283	20240105	153900	154738075	2870	2870	2870	2870	0
284	20240105	153800	154738075	2870	2870	2870	2870	0
285	20240105	153700	154738075	2870	2870	2870	2870	0
286	20240105	153600	154738075	2870	2870	2870	2870	0
287	20240105	153500	154738075	2870	2870	2870	2870	0
288	20240105	153400	154738075	2870	2870	2870	2870	0
289	20240105	153300	154738075	2870	2870	2870	2870	0
290	20240105	153200	154738075	2870	2870	2870	2870	0
291	20240105	153100	154738075	2870	2870	2870	2870	0
292	20240105	153000	154738075	2870	2870	2870	2870	416
293	20240105	152900	153544155	2845	2845	2845	2845	0
294	20240105	152800	153544155	2845	2845	2845	2845	0
295	20240105	152700	153544155	2845	2845	2845	2845	0
296	20240105	152600	153544155	2845	2845	2845	2845	0
297	20240105	152500	153544155	2845	2845	2845	2845	0
298	20240105	152400	153544155	2845	2845	2845	2845	0
299	20240105	152300	153544155	2845	2845	2845	2845	0
300	20240105	152200	153544155	2845	2845	2845	2845	0
301	20240105	152100	153544155	2845	2845	2845	2845	0
302	20240105	152000	153544155	2845	2845	2845	2845	0
303	20240105	151900	153544155	2845	2845	2845	2845	1
304	20240105	151800	153541310	2860	2860	2860	2860	164
305	20240105	151700	153072270	2860	2860	2860	2860	20
306	20240105	151600	153015070	2860	2860	2860	2860	0
307	20240105	151500	153015070	2860	2860	2860	2860	0
308	20240105	151400	153015070	2860	2860	2860	2860	0
309	20240105	151300	153015070	2860	2860	2860	2860	0
310	20240105	151200	153015070	2860	2860	2860	2860	15
311	20240105	151100	152972170	2855	2855	2855	2855	0
312	20240105	151000	152972170	2855	2855	2855	2855	0
313	20240105	150900	152972170	2855	2855	2855	2855	0
314	20240105	150800	152972170	2855	2850	2855	2840	111
315	20240105	150700	152656815	2850	2850	2850	2850	0
316	20240105	150600	152656815	2850	2850	2850	2850	10
317	20240105	150500	152628315	2855	2855	2855	2855	0
318	20240105	150400	152628315	2855	2855	2855	2855	74
319	20240105	150300	152417045	2845	2845	2845	2845	0
320	20240105	150200	152417045	2845	2845	2845	2845	0
321	20240105	150100	152417045	2845	2845	2845	2845	0
322	20240105	150000	152417045	2845	2845	2845	2845	0
323	20240105	145900	152417045	2845	2845	2845	2845	0
324	20240105	145800	152417045	2845	2845	2845	2845	0
325	20240105	145700	152417045	2845	2845	2845	2845	1411
326	20240105	145600	148402750	2855	2855	2855	2855	243
327	20240105	145500	147708985	2855	2855	2855	2855	0
328	20240105	145400	147708985	2855	2855	2855	2855	0
329	20240105	145300	147708985	2855	2855	2855	2855	0
330	20240105	145200	147708985	2855	2855	2855	2855	80
331	20240105	145100	147480585	2855	2855	2855	2855	0
332	20240105	145000	147480585	2855	2855	2855	2855	0
333	20240105	144900	147480585	2855	2855	2855	2855	0
334	20240105	144800	147480585	2855	2855	2855	2855	0
335	20240105	144700	147480585	2855	2855	2855	2855	0
336	20240105	144600	147480585	2855	2855	2855	2855	36
337	20240105	144500	147377805	2855	2855	2855	2855	1
338	20240105	144400	147374950	2860	2860	2860	2860	0
339	20240105	144300	147374950	2860	2860	2860	2860	0
340	20240105	144200	147374950	2860	2860	2860	2860	0
341	20240105	144100	147374950	2860	2860	2860	2860	0
342	20240105	144000	147374950	2860	2860	2860	2860	0
343	20240105	143900	147374950	2860	2860	2860	2860	0
344	20240105	143800	147374950	2860	2860	2860	2860	0
345	20240105	143700	147374950	2860	2860	2860	2860	1
346	20240105	143600	147372090	2840	2840	2840	2840	0
347	20240105	143500	147372090	2840	2850	2850	2840	702
348	20240105	143400	145375530	2865	2865	2865	2865	3
349	20240105	143300	145366935	2860	2860	2860	2860	0
350	20240105	143200	145366935	2860	2860	2860	2860	0
351	20240105	143100	145366935	2860	2860	2860	2860	75
352	20240105	143000	145152435	2865	2865	2865	2865	100
353	20240105	142900	144865935	2850	2850	2850	2850	0
354	20240105	142800	144865935	2850	2850	2850	2850	0
355	20240105	142700	144865935	2850	2850	2850	2850	0
356	20240105	142600	144865935	2850	2850	2850	2850	0
357	20240105	142500	144865935	2850	2850	2850	2850	0
358	20240105	142400	144865935	2850	2850	2850	2850	0
359	20240105	142300	144865935	2850	2850	2850	2850	0
360	20240105	142200	144865935	2850	2850	2850	2850	0
361	20240105	142100	144865935	2850	2850	2850	2850	1
362	20240105	142000	144863085	2850	2870	2870	2850	550
363	20240105	141900	143294585	2870	2870	2870	2870	0
364	20240105	141800	143294585	2870	2870	2870	2870	0
365	20240105	141700	143294585	2870	2870	2870	2870	0
366	20240105	141600	143294585	2870	2870	2870	2870	0
367	20240105	141500	143294585	2870	2870	2870	2870	34
368	20240105	141400	143197005	2870	2870	2870	2870	0
369	20240105	141300	143197005	2870	2870	2870	2870	0
370	20240105	141200	143197005	2870	2870	2870	2870	0
371	20240105	141100	143197005	2870	2870	2870	2870	0
372	20240105	141000	143197005	2870	2870	2870	2870	0
373	20240105	140900	143197005	2870	2870	2870	2870	0
374	20240105	140800	143197005	2870	2870	2870	2870	0
375	20240105	140700	143197005	2870	2870	2870	2870	0
376	20240105	140600	143197005	2870	2870	2870	2870	2
377	20240105	140500	143191265	2850	2850	2850	2850	212
378	20240105	140400	142587065	2870	2870	2870	2870	0
379	20240105	140300	142587065	2870	2870	2870	2870	0
380	20240105	140200	142587065	2870	2870	2870	2870	0
381	20240105	140100	142587065	2870	2870	2870	2870	0
382	20240105	140000	142587065	2870	2870	2870	2870	0
383	20240105	135900	142587065	2870	2870	2870	2870	0
384	20240105	135800	142587065	2870	2870	2870	2870	0
385	20240105	135700	142587065	2870	2870	2870	2870	0
386	20240105	135600	142587065	2870	2870	2870	2870	2
387	20240105	135500	142581325	2875	2875	2875	2875	0
388	20240105	135400	142581325	2875	2875	2875	2875	0
389	20240105	135300	142581325	2875	2875	2875	2875	0
390	20240105	135200	142581325	2875	2875	2875	2875	0
391	20240105	135100	142581325	2875	2875	2875	2875	0
392	20240105	135000	142581325	2875	2870	2875	2870	1170
393	20240105	134900	139218955	2870	2870	2870	2870	0
394	20240105	134800	139218955	2870	2865	2870	2865	10
395	20240105	134700	139190290	2870	2870	2870	2870	0
396	20240105	134600	139190290	2870	2870	2870	2870	0
397	20240105	134500	139190290	2870	2870	2870	2870	1
398	20240105	134400	139187420	2870	2870	2870	2870	0
399	20240105	134300	139187420	2870	2870	2870	2870	0
400	20240105	134200	139187420	2870	2850	2870	2850	520
401	20240105	134100	137705020	2870	2870	2870	2870	0
402	20240105	134000	137705020	2870	2870	2870	2870	0
403	20240105	133900	137705020	2870	2870	2870	2870	0
404	20240105	133800	137705020	2870	2870	2870	2870	0
405	20240105	133700	137705020	2870	2870	2870	2870	0
406	20240105	133600	137705020	2870	2870	2870	2870	1
407	20240105	133500	137702150	2850	2850	2850	2850	0
408	20240105	133400	137702150	2850	2850	2850	2850	400
409	20240105	133300	136562150	2870	2870	2870	2870	915
410	20240105	133200	133936100	2870	2870	2870	2870	0
411	20240105	133100	133936100	2870	2870	2870	2870	0
412	20240105	133000	133936100	2870	2870	2870	2870	32
413	20240105	132900	133844260	2870	2870	2870	2870	1
414	20240105	132800	133841390	2870	2870	2870	2870	0
415	20240105	132700	133841390	2870	2870	2870	2870	0
416	20240105	132600	133841390	2870	2870	2870	2870	2300
417	20240105	132500	127240390	2870	2870	2870	2870	0
418	20240105	132400	127240390	2870	2870	2870	2870	99
419	20240105	132300	126956260	2875	2875	2875	2875	337
420	20240105	132200	125987385	2875	2875	2875	2875	64
421	20240105	132100	125803385	2875	2870	2875	2870	485
422	20240105	132000	124409345	2865	2865	2865	2865	10
423	20240105	131900	124380695	2865	2865	2865	2865	26
424	20240105	131800	124306205	2865	2865	2865	2865	12
425	20240105	131700	124271825	2865	2865	2865	2865	0
426	20240105	131600	124271825	2865	2865	2865	2865	20
427	20240105	131500	124214525	2865	2865	2865	2865	0
428	20240105	131400	124214525	2865	2865	2865	2865	0
429	20240105	131300	124214525	2865	2865	2865	2865	0
430	20240105	131200	124214525	2865	2865	2865	2865	0
431	20240105	131100	124214525	2865	2865	2865	2865	0
432	20240105	131000	124214525	2865	2865	2865	2865	0
433	20240105	130900	124214525	2865	2865	2865	2865	0
434	20240105	130800	124214525	2865	2890	2890	2865	2
435	20240105	130700	124208770	2885	2885	2885	2885	0
436	20240105	130600	124208770	2885	2870	2885	2870	800
437	20240105	130500	121904620	2865	2865	2865	2865	58
438	20240105	130400	121738450	2865	2865	2865	2865	0
439	20240105	130300	121738450	2865	2865	2865	2865	0
440	20240105	130200	121738450	2865	2865	2865	2865	1
441	20240105	130100	121735585	2850	2850	2850	2850	0
442	20240105	130000	121735585	2850	2850	2850	2850	4000
443	20240105	125900	110335585	2850	2850	2850	2850	0
444	20240105	125800	110335585	2850	2850	2850	2850	0
445	20240105	125700	110335585	2850	2870	2870	2850	4000
446	20240105	125600	98922775	2870	2870	2870	2870	150
447	20240105	125500	98492275	2870	2870	2870	2870	1
448	20240105	125400	98489405	2870	2870	2870	2870	0
449	20240105	125300	98489405	2870	2870	2870	2870	26
450	20240105	125200	98414785	2870	2870	2870	2870	0
451	20240105	125100	98414785	2870	2870	2870	2870	50
452	20240105	125000	98271285	2880	2865	2880	2865	4330
453	20240105	124900	85838845	2865	2865	2865	2865	0
454	20240105	124800	85838845	2865	2865	2865	2865	12
455	20240105	124700	85804465	2870	2865	2870	2865	5
456	20240105	124600	85790120	2865	2865	2865	2865	50
457	20240105	124500	85646870	2865	2865	2865	2865	0
458	20240105	124400	85646870	2865	2865	2865	2865	0
459	20240105	124300	85646870	2865	2865	2865	2865	0
460	20240105	124200	85646870	2865	2865	2865	2865	1416
461	20240105	124100	81590030	2860	2860	2860	2860	0
462	20240105	124000	81590030	2860	2860	2860	2860	620
463	20240105	123900	79816830	2855	2855	2855	2855	0
464	20240105	123800	79816830	2855	2855	2855	2855	432
465	20240105	123700	78583470	2850	2850	2850	2850	373
466	20240105	123600	77520420	2840	2840	2840	2840	0
467	20240105	123500	77520420	2840	2840	2840	2840	171
468	20240105	123400	77034780	2850	2850	2850	2850	0
469	20240105	123300	77034780	2850	2850	2850	2850	0
470	20240105	123200	77034780	2850	2850	2850	2850	0
471	20240105	123100	77034780	2850	2850	2850	2850	0
472	20240105	123000	77034780	2850	2850	2850	2850	0
473	20240105	122900	77034780	2850	2850	2850	2850	500
474	20240105	122800	75609780	2850	2850	2850	2850	0
475	20240105	122700	75609780	2850	2850	2850	2850	0
476	20240105	122600	75609780	2850	2850	2850	2850	0
477	20240105	122500	75609780	2850	2850	2850	2850	0
478	20240105	122400	75609780	2850	2850	2850	2850	0
479	20240105	122300	75609780	2850	2850	2850	2850	1
480	20240105	122200	75606930	2850	2850	2850	2850	0
481	20240105	122100	75606930	2850	2850	2850	2850	0
482	20240105	122000	75606930	2850	2850	2850	2850	0
483	20240105	121900	75606930	2850	2850	2850	2850	0
484	20240105	121800	75606930	2850	2850	2850	2850	0
485	20240105	121700	75606930	2850	2850	2850	2850	0
486	20240105	121600	75606930	2850	2850	2850	2850	0
487	20240105	121500	75606930	2850	2845	2850	2845	439
488	20240105	121400	74356360	2845	2845	2845	2845	0
489	20240105	121300	74356360	2845	2845	2845	2845	0
490	20240105	121200	74356360	2845	2845	2845	2845	0
491	20240105	121100	74356360	2845	2845	2845	2845	0
492	20240105	121000	74356360	2845	2845	2845	2845	0
493	20240105	120900	74356360	2845	2845	2845	2845	0
494	20240105	120800	74356360	2845	2845	2845	2845	0
495	20240105	120700	74356360	2845	2845	2845	2845	0
496	20240105	120600	74356360	2845	2845	2845	2845	0
497	20240105	120500	74356360	2845	2845	2845	2845	100
498	20240105	120400	74071860	2845	2845	2845	2845	0
499	20240105	120300	74071860	2845	2845	2845	2845	0
500	20240105	120200	74071860	2845	2845	2845	2845	0
501	20240105	120100	74071860	2845	2845	2845	2845	1
502	20240105	120000	74069015	2835	2835	2835	2835	0
503	20240105	115900	74069015	2835	2835	2835	2835	0
504	20240105	115800	74069015	2835	2835	2835	2835	0
505	20240105	115700	74069015	2835	2835	2835	2835	0
506	20240105	115600	74069015	2835	2835	2835	2835	0
507	20240105	115500	74069015	2835	2835	2835	2835	0
508	20240105	115400	74069015	2835	2835	2835	2835	0
509	20240105	115300	74069015	2835	2835	2835	2835	0
510	20240105	115200	74069015	2835	2835	2835	2835	0
511	20240105	115100	74069015	2835	2835	2835	2835	0
512	20240105	115000	74069015	2835	2835	2835	2835	0
513	20240105	114900	74069015	2835	2835	2835	2835	0
514	20240105	114800	74069015	2835	2835	2835	2835	0
515	20240105	114700	74069015	2835	2835	2835	2835	0
516	20240105	114600	74069015	2835	2835	2835	2835	224
517	20240105	114500	73433975	2835	2835	2835	2835	0
518	20240105	114400	73433975	2835	2835	2835	2835	0
519	20240105	114300	73433975	2835	2835	2835	2835	0
520	20240105	114200	73433975	2835	2835	2835	2835	0
521	20240105	114100	73433975	2835	2835	2835	2835	0
522	20240105	114000	73433975	2835	2835	2835	2835	0
523	20240105	113900	73433975	2835	2835	2835	2835	0
524	20240105	113800	73433975	2835	2835	2835	2835	0
525	20240105	113700	73433975	2835	2835	2835	2835	1
526	20240105	113600	73431140	2825	2825	2825	2825	300
527	20240105	113500	72583640	2820	2820	2820	2820	0
528	20240105	113400	72583640	2820	2820	2820	2820	0
529	20240105	113300	72583640	2820	2820	2820	2820	0
530	20240105	113200	72583640	2820	2820	2820	2820	0
531	20240105	113100	72583640	2820	2820	2820	2820	0
532	20240105	113000	72583640	2820	2820	2820	2820	0
533	20240105	112900	72583640	2820	2830	2830	2820	600
534	20240105	112800	70888400	2845	2845	2845	2845	0
535	20240105	112700	70888400	2845	2845	2845	2845	0
536	20240105	112600	70888400	2845	2845	2845	2845	0
537	20240105	112500	70888400	2845	2845	2845	2845	2
538	20240105	112400	70882710	2830	2830	2830	2830	20
539	20240105	112300	70826110	2850	2850	2850	2850	0
540	20240105	112200	70826110	2850	2850	2850	2850	0
541	20240105	112100	70826110	2850	2850	2850	2850	0
542	20240105	112000	70826110	2850	2850	2850	2850	0
543	20240105	111900	70826110	2850	2850	2850	2850	0
544	20240105	111800	70826110	2850	2850	2850	2850	0
545	20240105	111700	70826110	2850	2850	2850	2850	0
546	20240105	111600	70826110	2850	2850	2850	2850	0
547	20240105	111500	70826110	2850	2850	2850	2850	0
548	20240105	111400	70826110	2850	2850	2850	2850	0
549	20240105	111300	70826110	2850	2850	2850	2850	1
550	20240105	111200	70823260	2830	2830	2830	2830	0
551	20240105	111100	70823260	2830	2830	2830	2830	11
552	20240105	111000	70792130	2850	2850	2850	2850	0
553	20240105	110900	70792130	2850	2850	2850	2850	0
554	20240105	110800	70792130	2850	2850	2850	2850	0
555	20240105	110700	70792130	2850	2850	2850	2850	0
556	20240105	110600	70792130	2850	2850	2850	2850	0
557	20240105	110500	70792130	2850	2850	2850	2850	500
558	20240105	110400	69367130	2855	2855	2855	2855	0
559	20240105	110300	69367130	2855	2830	2855	2825	752
560	20240105	110200	67240120	2850	2850	2850	2850	0
561	20240105	110100	67240120	2850	2850	2855	2850	8673
562	20240105	110000	42522030	2850	2850	2850	2850	0
563	20240105	105900	42522030	2850	2850	2850	2850	0
564	20240105	105800	42522030	2850	2850	2850	2850	184
565	20240105	105700	41997630	2850	2850	2850	2850	444
566	20240105	105600	40732230	2850	2850	2850	2850	0
567	20240105	105500	40732230	2850	2845	2850	2845	351
568	20240105	105400	39732380	2845	2840	2845	2840	100
569	20240105	105300	39448230	2830	2840	2840	2830	1551
570	20240105	105200	35052125	2840	2840	2840	2840	0
571	20240105	105100	35052125	2840	2840	2840	2840	0
572	20240105	105000	35052125	2840	2840	2840	2840	0
573	20240105	104900	35052125	2840	2840	2840	2840	237
574	20240105	104800	34379045	2840	2840	2840	2840	100
575	20240105	104700	34095045	2835	2835	2835	2835	0
576	20240105	104600	34095045	2835	2835	2835	2835	1
577	20240105	104500	34092210	2835	2835	2835	2835	0
578	20240105	104400	34092210	2835	2835	2835	2835	0
579	20240105	104300	34092210	2835	2835	2835	2835	0
580	20240105	104200	34092210	2835	2835	2835	2835	0
581	20240105	104100	34092210	2835	2835	2835	2835	0
582	20240105	104000	34092210	2835	2835	2835	2835	0
583	20240105	103900	34092210	2835	2835	2835	2835	0
584	20240105	103800	34092210	2835	2835	2835	2835	0
585	20240105	103700	34092210	2835	2835	2835	2835	271
586	20240105	103600	33323925	2835	2835	2835	2835	0
587	20240105	103500	33323925	2835	2835	2835	2835	0
588	20240105	103400	33323925	2835	2835	2835	2835	0
589	20240105	103300	33323925	2835	2835	2835	2835	0
590	20240105	103200	33323925	2835	2835	2835	2835	0
591	20240105	103100	33323925	2835	2835	2835	2835	0
592	20240105	103000	33323925	2835	2835	2835	2835	0
593	20240105	102900	33323925	2835	2835	2835	2835	25
594	20240105	102800	33253050	2835	2835	2835	2835	0
595	20240105	102700	33253050	2835	2835	2835	2835	0
596	20240105	102600	33253050	2835	2835	2835	2835	150
597	20240105	102500	32827800	2835	2835	2835	2835	10
598	20240105	102400	32799450	2835	2835	2835	2835	30
599	20240105	102300	32714400	2835	2840	2840	2835	80
600	20240105	102200	32487350	2840	2840	2840	2840	70
601	20240105	102100	32288550	2840	2840	2840	2840	55
602	20240105	102000	32132350	2840	2840	2840	2840	0
603	20240105	101900	32132350	2840	2840	2840	2840	1
604	20240105	101800	32129510	2840	2835	2840	2830	51
605	20240105	101700	31985090	2840	2840	2840	2840	0
606	20240105	101600	31985090	2840	2840	2840	2840	28
607	20240105	101500	31905570	2840	2840	2840	2840	0
608	20240105	101400	31905570	2840	2840	2840	2840	0
609	20240105	101300	31905570	2840	2840	2840	2840	0
610	20240105	101200	31905570	2840	2840	2840	2840	10
611	20240105	101100	31877170	2840	2840	2840	2840	10
612	20240105	101000	31848770	2830	2830	2830	2830	300
613	20240105	100900	30999770	2830	2830	2830	2830	408
614	20240105	100800	29845130	2830	2830	2830	2830	0
615	20240105	100700	29845130	2830	2830	2830	2830	4
616	20240105	100600	29833810	2830	2830	2830	2830	40
617	20240105	100500	29720610	2830	2830	2830	2830	0
618	20240105	100400	29720610	2830	2830	2830	2830	1
619	20240105	100300	29717780	2830	2830	2830	2830	4
620	20240105	100200	29706460	2825	2825	2825	2825	694
621	20240105	100100	27745910	2825	2820	2825	2820	7
622	20240105	100000	27726145	2820	2815	2820	2815	4498
623	20240105	095900	15042065	2815	2815	2815	2815	0
624	20240105	095800	15042065	2815	2815	2815	2815	1
625	20240105	095700	15039250	2815	2810	2815	2810	602
626	20240105	095600	13347620	2815	2815	2815	2815	0
627	20240105	095500	13347620	2815	2815	2815	2815	0
628	20240105	095400	13347620	2815	2815	2815	2815	10
629	20240105	095300	13319470	2815	2815	2815	2815	9
630	20240105	095200	13294135	2815	2815	2815	2815	100
631	20240105	095100	13012635	2815	2815	2815	2815	17
632	20240105	095000	12964780	2820	2820	2820	2820	0
633	20240105	094900	12964780	2820	2820	2820	2820	0
634	20240105	094800	12964780	2820	2820	2820	2820	0
635	20240105	094700	12964780	2820	2820	2820	2820	0
636	20240105	094600	12964780	2820	2820	2820	2820	0
637	20240105	094500	12964780	2820	2820	2820	2820	27
638	20240105	094400	12888640	2820	2820	2820	2820	10
639	20240105	094300	12860440	2805	2805	2805	2805	0
640	20240105	094200	12860440	2805	2805	2805	2805	0
641	20240105	094100	12860440	2805	2805	2805	2805	1
642	20240105	094000	12857635	2820	2820	2820	2820	2
643	20240105	093900	12851995	2820	2820	2820	2820	8
644	20240105	093800	12829435	2820	2820	2820	2820	1
645	20240105	093700	12826615	2805	2805	2805	2805	78
646	20240105	093600	12607825	2805	2805	2805	2805	72
647	20240105	093500	12405865	2820	2820	2820	2820	221
648	20240105	093400	11782645	2820	2820	2820	2820	0
649	20240105	093300	11782645	2820	2820	2820	2820	0
650	20240105	093200	11782645	2820	2820	2820	2820	1
651	20240105	093100	11779825	2820	2820	2820	2820	0
652	20240105	093000	11779825	2820	2820	2820	2820	10
653	20240105	092900	11751625	2820	2820	2820	2820	0
654	20240105	092800	11751625	2820	2820	2820	2820	0
655	20240105	092700	11751625	2820	2820	2820	2820	0
656	20240105	092600	11751625	2820	2820	2820	2820	2
657	20240105	092500	11745985	2820	2820	2820	2820	0
658	20240105	092400	11745985	2820	2820	2820	2820	0
659	20240105	092300	11745985	2820	2820	2820	2820	0
660	20240105	092200	11745985	2820	2820	2820	2820	3
661	20240105	092100	11737525	2820	2820	2820	2820	0
662	20240105	092000	11737525	2820	2820	2820	2820	100
663	20240105	091900	11455525	2825	2825	2825	2825	0
664	20240105	091800	11455525	2825	2825	2825	2825	0
665	20240105	091700	11455525	2825	2825	2825	2825	110
666	20240105	091600	11144775	2830	2830	2830	2830	0
667	20240105	091500	11144775	2830	2830	2830	2830	0
668	20240105	091400	11144775	2830	2830	2830	2830	0
669	20240105	091300	11144775	2830	2830	2830	2830	0
670	20240105	091200	11144775	2830	2830	2830	2830	0
671	20240105	091100	11144775	2830	2830	2830	2830	0
672	20240105	091000	11144775	2830	2815	2830	2815	57
673	20240105	090900	10984175	2815	2815	2815	2815	1
674	20240105	090800	10981360	2800	2805	2805	2800	535
675	20240105	090700	9483085	2815	2815	2815	2815	1
676	20240105	090600	9480270	2815	2815	2815	2815	0
677	20240105	090500	9480270	2815	2815	2815	2815	1
678	20240105	090400	9477455	2800	2815	2815	2800	4
679	20240105	090300	9466225	2800	2800	2800	2800	0
680	20240105	090200	9466225	2800	2800	2800	2800	0
681	20240105	090100	9466225	2800	2800	2800	2800	0
682	20240105	090000	9466225	2800	2805	2805	2800	3375