KissMeData/079980/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195400	410939275	4145	4145	4145	4145	976
3	20240116	195300	410939275	4145	4145	4145	4145	0
4	20240116	195200	410939275	4145	4145	4145	4145	0
5	20240116	195100	410939275	4145	4145	4145	4145	0
6	20240116	195000	410939275	4145	4145	4145	4145	0
7	20240116	194900	410939275	4145	4145	4145	4145	0
8	20240116	194800	410939275	4145	4145	4145	4145	0
9	20240116	194700	410939275	4145	4145	4145	4145	0
10	20240116	194600	410939275	4145	4145	4145	4145	0
11	20240116	194500	410939275	4145	4145	4145	4145	0
12	20240116	194400	410939275	4145	4145	4145	4145	0
13	20240116	194300	410939275	4145	4145	4145	4145	0
14	20240116	194200	410939275	4145	4145	4145	4145	0
15	20240116	194100	410939275	4145	4145	4145	4145	0
16	20240116	194000	410939275	4145	4145	4145	4145	0
17	20240116	193900	410939275	4145	4145	4145	4145	0
18	20240116	193800	410939275	4145	4145	4145	4145	0
19	20240116	193700	410939275	4145	4145	4145	4145	0
20	20240116	193600	410939275	4145	4145	4145	4145	0
21	20240116	193500	410939275	4145	4145	4145	4145	0
22	20240116	193400	410939275	4145	4145	4145	4145	0
23	20240116	193300	410939275	4145	4145	4145	4145	0
24	20240116	193200	410939275	4145	4145	4145	4145	0
25	20240116	193100	410939275	4145	4145	4145	4145	0
26	20240116	193000	410939275	4145	4145	4145	4145	0
27	20240116	192900	410939275	4145	4145	4145	4145	0
28	20240116	192800	410939275	4145	4145	4145	4145	0
29	20240116	192700	410939275	4145	4145	4145	4145	0
30	20240116	192600	410939275	4145	4145	4145	4145	0
31	20240116	192500	410939275	4145	4145	4145	4145	0
32	20240116	192400	410939275	4145	4145	4145	4145	976
33	20240116	192300	410939275	4145	4145	4145	4145	0
34	20240116	192200	410939275	4145	4145	4145	4145	0
35	20240116	192100	410939275	4145	4145	4145	4145	0
36	20240116	192000	410939275	4145	4145	4145	4145	0
37	20240116	191900	410939275	4145	4145	4145	4145	0
38	20240116	191800	410939275	4145	4145	4145	4145	0
39	20240116	191700	410939275	4145	4145	4145	4145	0
40	20240116	191600	410939275	4145	4145	4145	4145	0
41	20240116	191500	410939275	4145	4145	4145	4145	0
42	20240116	191400	410939275	4145	4145	4145	4145	0
43	20240116	191300	410939275	4145	4145	4145	4145	0
44	20240116	191200	410939275	4145	4145	4145	4145	0
45	20240116	191100	410939275	4145	4145	4145	4145	0
46	20240116	191000	410939275	4145	4145	4145	4145	0
47	20240116	190900	410939275	4145	4145	4145	4145	0
48	20240116	190800	410939275	4145	4145	4145	4145	0
49	20240116	190700	410939275	4145	4145	4145	4145	0
50	20240116	190600	410939275	4145	4145	4145	4145	0
51	20240116	190500	410939275	4145	4145	4145	4145	0
52	20240116	190400	410939275	4145	4145	4145	4145	0
53	20240116	190300	410939275	4145	4145	4145	4145	0
54	20240116	190200	410939275	4145	4145	4145	4145	0
55	20240116	190100	410939275	4145	4145	4145	4145	0
56	20240116	190000	410939275	4145	4145	4145	4145	0
57	20240116	185900	410939275	4145	4145	4145	4145	0
58	20240116	185800	410939275	4145	4145	4145	4145	0
59	20240116	185700	410939275	4145	4145	4145	4145	0
60	20240116	185600	410939275	4145	4145	4145	4145	0
61	20240116	185500	410939275	4145	4145	4145	4145	0
62	20240116	185400	410939275	4145	4145	4145	4145	976
63	20240116	185300	410939275	4145	4145	4145	4145	0
64	20240116	185200	410939275	4145	4145	4145	4145	0
65	20240116	185100	410939275	4145	4145	4145	4145	0
66	20240116	185000	410939275	4145	4145	4145	4145	0
67	20240116	184900	410939275	4145	4145	4145	4145	0
68	20240116	184800	410939275	4145	4145	4145	4145	0
69	20240116	184700	410939275	4145	4145	4145	4145	0
70	20240116	184600	410939275	4145	4145	4145	4145	0
71	20240116	184500	410939275	4145	4145	4145	4145	0
72	20240116	184400	410939275	4145	4145	4145	4145	0
73	20240116	184300	410939275	4145	4145	4145	4145	0
74	20240116	184200	410939275	4145	4145	4145	4145	0
75	20240116	184100	410939275	4145	4145	4145	4145	0
76	20240116	184000	410939275	4145	4145	4145	4145	0
77	20240116	183900	410939275	4145	4145	4145	4145	0
78	20240116	183800	410939275	4145	4145	4145	4145	0
79	20240116	183700	410939275	4145	4145	4145	4145	0
80	20240116	183600	410939275	4145	4145	4145	4145	0
81	20240116	183500	410939275	4145	4145	4145	4145	0
82	20240116	183400	410939275	4145	4145	4145	4145	0
83	20240116	183300	410939275	4145	4145	4145	4145	0
84	20240116	183200	410939275	4145	4145	4145	4145	0
85	20240116	183100	410939275	4145	4145	4145	4145	0
86	20240116	183000	410939275	4145	4145	4145	4145	0
87	20240116	182900	410939275	4145	4145	4145	4145	0
88	20240116	182800	410939275	4145	4145	4145	4145	0
89	20240116	182700	410939275	4145	4145	4145	4145	0
90	20240116	182600	410939275	4145	4145	4145	4145	0
91	20240116	182500	410939275	4145	4145	4145	4145	0
92	20240116	182400	410939275	4145	4145	4145	4145	976
93	20240116	182300	410939275	4145	4145	4145	4145	0
94	20240116	182200	410939275	4145	4145	4145	4145	0
95	20240116	182100	410939275	4145	4145	4145	4145	0
96	20240116	182000	410939275	4145	4145	4145	4145	0
97	20240116	181900	410939275	4145	4145	4145	4145	0
98	20240116	181800	410939275	4145	4145	4145	4145	0
99	20240116	181700	410939275	4145	4145	4145	4145	0
100	20240116	181600	410939275	4145	4145	4145	4145	0
101	20240116	181500	410939275	4145	4145	4145	4145	0
102	20240116	181400	410939275	4145	4145	4145	4145	0
103	20240116	181300	410939275	4145	4145	4145	4145	0
104	20240116	181200	410939275	4145	4145	4145	4145	0
105	20240116	181100	410939275	4145	4145	4145	4145	0
106	20240116	181000	410939275	4145	4145	4145	4145	0
107	20240116	180900	410939275	4145	4145	4145	4145	0
108	20240116	180800	410939275	4145	4145	4145	4145	0
109	20240116	180700	410939275	4145	4145	4145	4145	0
110	20240116	180600	410939275	4145	4145	4145	4145	0
111	20240116	180500	410939275	4145	4145	4145	4145	0
112	20240116	180400	410939275	4145	4145	4145	4145	0
113	20240116	180300	410939275	4145	4145	4145	4145	0
114	20240116	180200	410939275	4145	4145	4145	4145	0
115	20240116	180100	410939275	4145	4145	4145	4145	0
116	20240116	180000	410939275	4145	4145	4145	4145	0
117	20240116	175900	410939275	4145	4145	4145	4145	0
118	20240116	175800	410939275	4145	4145	4145	4145	0
119	20240116	175700	410939275	4145	4145	4145	4145	0
120	20240116	175600	410939275	4145	4145	4145	4145	0
121	20240116	175500	410939275	4145	4145	4145	4145	0
122	20240116	175400	410939275	4145	4145	4145	4145	976
123	20240116	175300	410939275	4145	4145	4145	4145	0
124	20240116	175200	410939275	4145	4145	4145	4145	0
125	20240116	175100	410939275	4145	4145	4145	4145	0
126	20240116	175000	410939275	4145	4145	4145	4145	0
127	20240116	174900	410939275	4145	4145	4145	4145	0
128	20240116	174800	410939275	4145	4145	4145	4145	0
129	20240116	174700	410939275	4145	4145	4145	4145	0
130	20240116	174600	410939275	4145	4145	4145	4145	0
131	20240116	174500	410939275	4145	4145	4145	4145	0
132	20240116	174400	410939275	4145	4145	4145	4145	0
133	20240116	174300	410939275	4145	4145	4145	4145	0
134	20240116	174200	410939275	4145	4145	4145	4145	0
135	20240116	174100	410939275	4145	4145	4145	4145	0
136	20240116	174000	410939275	4145	4145	4145	4145	0
137	20240116	173900	410939275	4145	4145	4145	4145	0
138	20240116	173800	410939275	4145	4145	4145	4145	0
139	20240116	173700	410939275	4145	4145	4145	4145	0
140	20240116	173600	410939275	4145	4145	4145	4145	0
141	20240116	173500	410939275	4145	4145	4145	4145	0
142	20240116	173400	410939275	4145	4145	4145	4145	0
143	20240116	173300	410939275	4145	4145	4145	4145	0
144	20240116	173200	410939275	4145	4145	4145	4145	0
145	20240116	173100	410939275	4145	4145	4145	4145	0
146	20240116	173000	410939275	4145	4145	4145	4145	0
147	20240116	172900	410939275	4145	4145	4145	4145	0
148	20240116	172800	410939275	4145	4145	4145	4145	0
149	20240116	172700	410939275	4145	4145	4145	4145	0
150	20240116	172600	410939275	4145	4145	4145	4145	0
151	20240116	172500	410939275	4145	4145	4145	4145	0
152	20240116	172400	410939275	4145	4145	4145	4145	976
153	20240116	172300	410939275	4145	4145	4145	4145	0
154	20240116	172200	410939275	4145	4145	4145	4145	0
155	20240116	172100	410939275	4145	4145	4145	4145	0
156	20240116	172000	410939275	4145	4145	4145	4145	0
157	20240116	171900	410939275	4145	4145	4145	4145	0
158	20240116	171800	410939275	4145	4145	4145	4145	0
159	20240116	171700	410939275	4145	4145	4145	4145	0
160	20240116	171600	410939275	4145	4145	4145	4145	0
161	20240116	171500	410939275	4145	4145	4145	4145	0
162	20240116	171400	410939275	4145	4145	4145	4145	0
163	20240116	171300	410939275	4145	4145	4145	4145	0
164	20240116	171200	410939275	4145	4145	4145	4145	0
165	20240116	171100	410939275	4145	4145	4145	4145	0
166	20240116	171000	410939275	4145	4145	4145	4145	0
167	20240116	170900	410939275	4145	4145	4145	4145	0
168	20240116	170800	410939275	4145	4145	4145	4145	0
169	20240116	170700	410939275	4145	4145	4145	4145	0
170	20240116	170600	410939275	4145	4145	4145	4145	0
171	20240116	170500	410939275	4145	4145	4145	4145	0
172	20240116	170400	410939275	4145	4145	4145	4145	0
173	20240116	170300	410939275	4145	4145	4145	4145	0
174	20240116	170200	410939275	4145	4145	4145	4145	0
175	20240116	170100	410939275	4145	4145	4145	4145	0
176	20240116	170000	410939275	4145	4145	4145	4145	0
177	20240116	165900	410939275	4145	4145	4145	4145	0
178	20240116	165800	410939275	4145	4145	4145	4145	0
179	20240116	165700	410939275	4145	4145	4145	4145	0
180	20240116	165600	410939275	4145	4145	4145	4145	0
181	20240116	165500	410939275	4145	4145	4145	4145	0
182	20240116	165400	410939275	4145	4145	4145	4145	976
183	20240116	165300	410939275	4145	4145	4145	4145	0
184	20240116	165200	410939275	4145	4145	4145	4145	0
185	20240116	165100	410939275	4145	4145	4145	4145	0
186	20240116	165000	410939275	4145	4145	4145	4145	0
187	20240116	164900	410939275	4145	4145	4145	4145	0
188	20240116	164800	410939275	4145	4145	4145	4145	0
189	20240116	164700	410939275	4145	4145	4145	4145	0
190	20240116	164600	410939275	4145	4145	4145	4145	0
191	20240116	164500	410939275	4145	4145	4145	4145	0
192	20240116	164400	410939275	4145	4145	4145	4145	0
193	20240116	164300	410939275	4145	4145	4145	4145	0
194	20240116	164200	410939275	4145	4145	4145	4145	0
195	20240116	164100	410939275	4145	4145	4145	4145	0
196	20240116	164000	410939275	4145	4145	4145	4145	0
197	20240116	163900	410939275	4145	4145	4145	4145	0
198	20240116	163800	410939275	4145	4145	4145	4145	0
199	20240116	163700	410939275	4145	4145	4145	4145	0
200	20240116	163600	410939275	4145	4145	4145	4145	0
201	20240116	163500	410939275	4145	4145	4145	4145	0
202	20240116	163400	410939275	4145	4145	4145	4145	0
203	20240116	163300	410939275	4145	4145	4145	4145	0
204	20240116	163200	410939275	4145	4145	4145	4145	0
205	20240116	163100	410939275	4145	4145	4145	4145	0
206	20240116	163000	410939275	4145	4145	4145	4145	0
207	20240116	162900	410939275	4145	4145	4145	4145	0
208	20240116	162800	410939275	4145	4145	4145	4145	0
209	20240116	162700	410939275	4145	4145	4145	4145	0
210	20240116	162600	410939275	4145	4145	4145	4145	0
211	20240116	162500	410939275	4145	4145	4145	4145	0
212	20240116	162400	410939275	4145	4145	4145	4145	976
213	20240116	162300	410939275	4145	4145	4145	4145	0
214	20240116	162200	410939275	4145	4145	4145	4145	0
215	20240116	162100	410939275	4145	4145	4145	4145	0
216	20240116	162000	410939275	4145	4145	4145	4145	0
217	20240116	161900	410939275	4145	4145	4145	4145	0
218	20240116	161800	410939275	4145	4145	4145	4145	0
219	20240116	161700	410939275	4145	4145	4145	4145	0
220	20240116	161600	410939275	4145	4145	4145	4145	0
221	20240116	161500	410939275	4145	4145	4145	4145	0
222	20240116	161400	410939275	4145	4145	4145	4145	0
223	20240116	161300	410939275	4145	4145	4145	4145	0
224	20240116	161200	410939275	4145	4145	4145	4145	0
225	20240116	161100	410939275	4145	4145	4145	4145	0
226	20240116	161000	410939275	4145	4145	4145	4145	0
227	20240116	160900	410939275	4145	4145	4145	4145	0
228	20240116	160800	410939275	4145	4145	4145	4145	0
229	20240116	160700	410939275	4145	4145	4145	4145	0
230	20240116	160600	410939275	4145	4145	4145	4145	0
231	20240116	160500	410939275	4145	4145	4145	4145	0
232	20240116	160400	410939275	4145	4145	4145	4145	0
233	20240116	160300	410939275	4145	4145	4145	4145	0
234	20240116	160200	410939275	4145	4145	4145	4145	0
235	20240116	160100	410939275	4145	4145	4145	4145	0
236	20240116	160000	410939275	4145	4145	4145	4145	0
237	20240116	155900	410939275	4145	4145	4145	4145	0
238	20240116	155800	410939275	4145	4145	4145	4145	0
239	20240116	155700	410939275	4145	4145	4145	4145	0
240	20240116	155600	410939275	4145	4145	4145	4145	0
241	20240116	155500	410939275	4145	4145	4145	4145	0
242	20240116	155400	410939275	4145	4145	4145	4145	976
243	20240116	155300	410939275	4145	4145	4145	4145	0
244	20240116	155200	410939275	4145	4145	4145	4145	0
245	20240116	155100	410939275	4145	4145	4145	4145	0
246	20240116	155000	410939275	4145	4145	4145	4145	0
247	20240116	154900	410939275	4145	4145	4145	4145	0
248	20240116	154800	410939275	4145	4145	4145	4145	0
249	20240116	154700	410939275	4145	4145	4145	4145	0
250	20240116	154600	410939275	4145	4145	4145	4145	0
251	20240116	154500	410939275	4145	4145	4145	4145	0
252	20240116	154400	410939275	4145	4145	4145	4145	0
253	20240116	154300	410939275	4145	4145	4145	4145	0
254	20240116	154200	410939275	4145	4145	4145	4145	0
255	20240116	154100	410939275	4145	4145	4145	4145	0
256	20240116	154000	410939275	4145	4145	4145	4145	0
257	20240116	153900	410939275	4145	4145	4145	4145	0
258	20240116	153800	410939275	4145	4145	4145	4145	0
259	20240116	153700	410939275	4145	4145	4145	4145	0
260	20240116	153600	410939275	4145	4145	4145	4145	0
261	20240116	153500	410939275	4145	4145	4145	4145	0
262	20240116	153400	410939275	4145	4145	4145	4145	0
263	20240116	153300	410939275	4145	4145	4145	4145	0
264	20240116	153200	410939275	4145	4145	4145	4145	0
265	20240116	153100	410939275	4145	4145	4145	4145	0
266	20240116	153000	410939275	4145	4145	4145	4145	976
267	20240116	152900	406893755	4115	4115	4115	4115	0
268	20240116	152800	406893755	4115	4115	4115	4115	0
269	20240116	152700	406893755	4115	4115	4115	4115	0
270	20240116	152600	406893755	4115	4115	4115	4115	0
271	20240116	152500	406893755	4115	4115	4115	4115	0
272	20240116	152400	406893755	4115	4115	4115	4115	0
273	20240116	152300	406893755	4115	4115	4115	4115	0
274	20240116	152200	406893755	4115	4115	4115	4115	0
275	20240116	152100	406893755	4115	4115	4115	4115	0
276	20240116	152000	406893755	4115	4115	4115	4115	0
277	20240116	151900	406893755	4115	4110	4115	4110	745
278	20240116	151800	403829460	4110	4110	4110	4110	24
279	20240116	151700	403730820	4115	4115	4115	4115	30
280	20240116	151600	403607370	4105	4115	4115	4105	50
281	20240116	151500	403402110	4115	4115	4115	4115	5
282	20240116	151400	403381535	4115	4110	4115	4105	439
283	20240116	151300	401577765	4115	4115	4115	4115	0
284	20240116	151200	401577765	4115	4115	4115	4115	0
285	20240116	151100	401577765	4115	4115	4115	4115	23
286	20240116	151000	401483120	4115	4115	4115	4115	178
287	20240116	150900	400750650	4125	4125	4125	4125	0
288	20240116	150800	400750650	4125	4125	4125	4125	25
289	20240116	150700	400647525	4130	4130	4130	4130	0
290	20240116	150600	400647525	4130	4130	4130	4130	0
291	20240116	150500	400647525	4130	4130	4130	4130	0
292	20240116	150400	400647525	4130	4130	4130	4130	0
293	20240116	150300	400647525	4130	4130	4130	4130	0
294	20240116	150200	400647525	4130	4130	4130	4130	0
295	20240116	150100	400647525	4130	4130	4130	4130	2023
296	20240116	150000	392292535	4130	4130	4130	4130	0
297	20240116	145900	392292535	4130	4130	4130	4130	0
298	20240116	145800	392292535	4130	4130	4130	4130	4
299	20240116	145700	392276015	4115	4115	4115	4115	5705
300	20240116	145600	368799940	4115	4115	4115	4115	1000
301	20240116	145500	364684940	4115	4130	4130	4115	5073
302	20240116	145400	343806675	4120	4120	4120	4120	0
303	20240116	145300	343806675	4120	4120	4120	4120	0
304	20240116	145200	343806675	4120	4120	4120	4120	0
305	20240116	145100	343806675	4120	4120	4120	4120	0
306	20240116	145000	343806675	4120	4120	4120	4120	14
307	20240116	144900	343748995	4130	4130	4130	4130	0
308	20240116	144800	343748995	4130	4130	4130	4130	91
309	20240116	144700	343373165	4120	4120	4120	4120	0
310	20240116	144600	343373165	4120	4120	4120	4120	0
311	20240116	144500	343373165	4120	4120	4120	4120	0
312	20240116	144400	343373165	4120	4120	4120	4120	60
313	20240116	144300	343125965	4120	4120	4120	4120	0
314	20240116	144200	343125965	4120	4120	4120	4120	60
315	20240116	144100	342878765	4130	4130	4130	4130	0
316	20240116	144000	342878765	4130	4130	4130	4130	1
317	20240116	143900	342874635	4115	4115	4115	4115	0
318	20240116	143800	342874635	4115	4130	4130	4115	1032
319	20240116	143700	338622820	4130	4130	4130	4130	492
320	20240116	143600	336590860	4130	4130	4130	4130	0
321	20240116	143500	336590860	4130	4130	4130	4130	0
322	20240116	143400	336590860	4130	4130	4130	4130	0
323	20240116	143300	336590860	4130	4130	4130	4130	181
324	20240116	143200	335843330	4145	4145	4145	4145	12
325	20240116	143100	335793590	4145	4145	4145	4145	0
326	20240116	143000	335793590	4145	4145	4145	4145	1
327	20240116	142900	335789445	4155	4155	4155	4155	0
328	20240116	142800	335789445	4155	4155	4155	4155	0
329	20240116	142700	335789445	4155	4155	4155	4155	0
330	20240116	142600	335789445	4155	4155	4155	4155	0
331	20240116	142500	335789445	4155	4115	4155	4115	1519
332	20240116	142400	329507825	4120	4120	4120	4120	500
333	20240116	142300	327447825	4150	4150	4150	4150	0
334	20240116	142200	327447825	4150	4135	4150	4135	500
335	20240116	142100	325378960	4135	4135	4135	4135	0
336	20240116	142000	325378960	4135	4135	4135	4135	2
337	20240116	141900	325370690	4115	4115	4115	4115	0
338	20240116	141800	325370690	4115	4135	4135	4115	530
339	20240116	141700	323187415	4135	4135	4135	4135	0
340	20240116	141600	323187415	4135	4135	4135	4135	0
341	20240116	141500	323187415	4135	4135	4135	4135	0
342	20240116	141400	323187415	4135	4135	4135	4135	69
343	20240116	141300	322902100	4130	4130	4130	4130	0
344	20240116	141200	322902100	4130	4130	4130	4130	415
345	20240116	141100	321188150	4130	4130	4130	4130	3
346	20240116	141000	321175760	4120	4120	4120	4120	0
347	20240116	140900	321175760	4120	4120	4120	4120	0
348	20240116	140800	321175760	4120	4120	4120	4120	0
349	20240116	140700	321175760	4120	4120	4120	4120	0
350	20240116	140600	321175760	4120	4120	4120	4120	73
351	20240116	140500	320875000	4115	4115	4115	4115	0
352	20240116	140400	320875000	4115	4115	4115	4115	0
353	20240116	140300	320875000	4115	4115	4115	4115	0
354	20240116	140200	320875000	4115	4115	4115	4115	0
355	20240116	140100	320875000	4115	4115	4115	4115	0
356	20240116	140000	320875000	4115	4115	4115	4115	0
357	20240116	135900	320875000	4115	4115	4115	4115	0
358	20240116	135800	320875000	4115	4130	4130	4115	1253
359	20240116	135700	315700235	4130	4120	4130	4120	524
360	20240116	135600	313541345	4130	4130	4130	4130	0
361	20240116	135500	313541345	4130	4125	4130	4125	139
362	20240116	135400	312967835	4125	4115	4125	4115	378
363	20240116	135300	311411460	4115	4115	4115	4115	0
364	20240116	135200	311411460	4115	4110	4115	4110	847
365	20240116	135100	307930280	4110	4105	4110	4105	609
366	20240116	135000	305430330	4100	4100	4100	4100	218
367	20240116	134900	304536530	4100	4100	4100	4100	0
368	20240116	134800	304536530	4100	4100	4100	4100	2
369	20240116	134700	304528330	4110	4110	4110	4110	1
370	20240116	134600	304524220	4100	4110	4110	4100	248
371	20240116	134500	303507405	4100	4100	4100	4100	10
372	20240116	134400	303466405	4100	4100	4100	4100	0
373	20240116	134300	303466405	4100	4100	4100	4100	100
374	20240116	134200	303056405	4095	4095	4095	4095	0
375	20240116	134100	303056405	4095	4095	4095	4095	0
376	20240116	134000	303056405	4095	4095	4095	4095	0
377	20240116	133900	303056405	4095	4100	4100	4095	500
378	20240116	133800	301007950	4110	4110	4110	4110	64
379	20240116	133700	300744910	4110	4110	4110	4110	0
380	20240116	133600	300744910	4110	4110	4110	4110	0
381	20240116	133500	300744910	4110	4110	4110	4110	0
382	20240116	133400	300744910	4110	4110	4110	4110	0
383	20240116	133300	300744910	4110	4110	4110	4110	0
384	20240116	133200	300744910	4110	4110	4110	4110	0
385	20240116	133100	300744910	4110	4110	4110	4110	0
386	20240116	133000	300744910	4110	4110	4110	4110	0
387	20240116	132900	300744910	4110	4110	4110	4110	0
388	20240116	132800	300744910	4110	4110	4110	4110	0
389	20240116	132700	300744910	4110	4110	4110	4110	0
390	20240116	132600	300744910	4110	4110	4110	4110	0
391	20240116	132500	300744910	4110	4110	4110	4110	1
392	20240116	132400	300740800	4100	4100	4100	4100	0
393	20240116	132300	300740800	4100	4100	4100	4100	0
394	20240116	132200	300740800	4100	4100	4100	4100	30
395	20240116	132100	300617800	4110	4110	4110	4110	0
396	20240116	132000	300617800	4110	4110	4110	4110	0
397	20240116	131900	300617800	4110	4110	4110	4110	25
398	20240116	131800	300515050	4110	4110	4110	4110	67
399	20240116	131700	300239680	4110	4110	4110	4110	200
400	20240116	131600	299417680	4095	4095	4095	4095	1000
401	20240116	131500	295322680	4100	4100	4100	4100	574
402	20240116	131400	292969280	4100	4100	4100	4100	0
403	20240116	131300	292969280	4100	4100	4100	4100	1078
404	20240116	131200	288549480	4100	4100	4100	4100	10
405	20240116	131100	288508480	4100	4100	4100	4100	0
406	20240116	131000	288508480	4100	4100	4100	4100	1
407	20240116	130900	288504380	4100	4100	4100	4100	1
408	20240116	130800	288500280	4100	4100	4100	4100	0
409	20240116	130700	288500280	4100	4100	4100	4100	162
410	20240116	130600	287836080	4100	4100	4100	4100	20
411	20240116	130500	287754080	4100	4100	4100	4100	35
412	20240116	130400	287610580	4100	4100	4100	4100	50
413	20240116	130300	287405580	4100	4100	4100	4100	30
414	20240116	130200	287282580	4100	4100	4100	4100	0
415	20240116	130100	287282580	4100	4100	4100	4100	3
416	20240116	130000	287270280	4100	4100	4100	4100	3
417	20240116	125900	287257980	4095	4100	4100	4095	229
418	20240116	125800	286319100	4095	4095	4095	4095	20
419	20240116	125700	286237200	4100	4100	4100	4100	573
420	20240116	125600	283887900	4100	4100	4100	4100	5
421	20240116	125500	283867400	4100	4100	4100	4100	200
422	20240116	125400	283047400	4110	4110	4110	4110	0
423	20240116	125300	283047400	4110	4110	4110	4110	0
424	20240116	125200	283047400	4110	4110	4110	4110	0
425	20240116	125100	283047400	4110	4110	4110	4110	0
426	20240116	125000	283047400	4110	4110	4110	4110	2
427	20240116	124900	283039180	4110	4110	4110	4110	1
428	20240116	124800	283035070	4100	4110	4110	4100	484
429	20240116	124700	281050570	4110	4110	4110	4110	0
430	20240116	124600	281050570	4110	4100	4110	4100	262
431	20240116	124500	279975870	4110	4110	4110	4110	0
432	20240116	124400	279975870	4110	4110	4110	4110	0
433	20240116	124300	279975870	4110	4110	4110	4110	0
434	20240116	124200	279975870	4110	4110	4110	4110	100
435	20240116	124100	279564870	4110	4110	4110	4110	0
436	20240116	124000	279564870	4110	4110	4110	4110	21
437	20240116	123900	279478560	4110	4110	4110	4110	5
438	20240116	123800	279458010	4095	4095	4095	4095	0
439	20240116	123700	279458010	4095	4110	4110	4095	369
440	20240116	123600	277946565	4110	4110	4110	4110	0
441	20240116	123500	277946565	4110	4110	4110	4110	0
442	20240116	123400	277946565	4110	4110	4110	4110	201
443	20240116	123300	277120455	4090	4090	4090	4090	0
444	20240116	123200	277120455	4090	4090	4090	4090	0
445	20240116	123100	277120455	4090	4090	4090	4090	0
446	20240116	123000	277120455	4090	4100	4100	4090	1000
447	20240116	122900	273025350	4100	4100	4100	4100	0
448	20240116	122800	273025350	4100	4100	4100	4100	0
449	20240116	122700	273025350	4100	4100	4100	4100	0
450	20240116	122600	273025350	4100	4100	4100	4100	0
451	20240116	122500	273025350	4100	4100	4100	4100	0
452	20240116	122400	273025350	4100	4100	4100	4100	0
453	20240116	122300	273025350	4100	4100	4100	4100	0
454	20240116	122200	273025350	4100	4100	4100	4100	0
455	20240116	122100	273025350	4100	4100	4100	4100	0
456	20240116	122000	273025350	4100	4100	4100	4100	200
457	20240116	121900	272205350	4095	4095	4095	4095	0
458	20240116	121800	272205350	4095	4095	4095	4095	0
459	20240116	121700	272205350	4095	4095	4095	4095	0
460	20240116	121600	272205350	4095	4110	4110	4095	1027
461	20240116	121500	267997010	4110	4110	4110	4110	0
462	20240116	121400	267997010	4110	4110	4110	4110	0
463	20240116	121300	267997010	4110	4110	4110	4110	48
464	20240116	121200	267799730	4110	4100	4110	4100	3
465	20240116	121100	267787420	4095	4100	4105	4095	251
466	20240116	121000	266757095	4105	4100	4105	4090	1012
467	20240116	120900	262611495	4105	4110	4110	4105	109
468	20240116	120800	262163575	4110	4110	4110	4110	2
469	20240116	120700	262155355	4105	4105	4105	4105	3
470	20240116	120600	262143040	4100	4105	4105	4100	17
471	20240116	120500	262073265	4105	4105	4115	4100	30
472	20240116	120400	261950100	4115	4115	4115	4115	4
473	20240116	120300	261933640	4115	4115	4115	4105	134
474	20240116	120200	261382325	4115	4105	4120	4100	559
475	20240116	120100	259087755	4110	4120	4120	4110	13
476	20240116	120000	259034295	4125	4125	4125	4125	3
477	20240116	115900	259021920	4125	4125	4125	4125	0
478	20240116	115800	259021920	4125	4125	4125	4125	0
479	20240116	115700	259021920	4125	4125	4125	4125	0
480	20240116	115600	259021920	4125	4125	4125	4125	0
481	20240116	115500	259021920	4125	4110	4125	4110	168
482	20240116	115400	258330585	4105	4105	4105	4105	0
483	20240116	115300	258330585	4105	4105	4105	4105	2
484	20240116	115200	258322375	4100	4100	4100	4100	0
485	20240116	115100	258322375	4100	4100	4100	4100	22
486	20240116	115000	258232175	4100	4105	4105	4100	101
487	20240116	114900	257817590	4105	4110	4110	4105	88
488	20240116	114800	257455935	4110	4110	4110	4105	52
489	20240116	114700	257242220	4115	4110	4120	4105	135
490	20240116	114600	256687310	4110	4125	4125	4110	195
491	20240116	114500	255884570	4130	4115	4130	4115	37
492	20240116	114400	255731795	4120	4115	4120	4115	7
493	20240116	114300	255702960	4120	4120	4120	4115	29
494	20240116	114200	255583530	4115	4130	4135	4115	18
495	20240116	114100	255509200	4130	4115	4130	4115	10
496	20240116	114000	255467945	4120	4125	4125	4115	623
497	20240116	113900	252903875	4120	4115	4120	4115	11
498	20240116	113800	252858560	4140	4140	4140	4140	0
499	20240116	113700	252858560	4140	4140	4140	4140	0
500	20240116	113600	252858560	4140	4120	4140	4120	10
501	20240116	113500	252817265	4120	4120	4125	4120	48
502	20240116	113400	252619480	4125	4115	4125	4115	14
503	20240116	113300	252561780	4120	4115	4120	4115	81
504	20240116	113200	252228385	4145	4145	4145	4145	0
505	20240116	113100	252228385	4145	4125	4145	4120	372
506	20240116	113000	250695280	4145	4145	4145	4145	0
507	20240116	112900	250695280	4145	4145	4145	4145	0
508	20240116	112800	250695280	4145	4145	4145	4145	0
509	20240116	112700	250695280	4145	4145	4145	4145	0
510	20240116	112600	250695280	4145	4145	4145	4145	0
511	20240116	112500	250695280	4145	4145	4145	4145	136
512	20240116	112400	250131560	4145	4145	4145	4145	0
513	20240116	112300	250131560	4145	4145	4145	4145	0
514	20240116	112200	250131560	4145	4145	4145	4145	0
515	20240116	112100	250131560	4145	4145	4145	4145	0
516	20240116	112000	250131560	4145	4145	4145	4145	120
517	20240116	111900	249634160	4145	4145	4145	4145	0
518	20240116	111800	249634160	4145	4145	4145	4145	0
519	20240116	111700	249634160	4145	4140	4145	4140	8
520	20240116	111600	249601035	4140	4140	4140	4140	7
521	20240116	111500	249572055	4140	4140	4140	4140	3
522	20240116	111400	249559635	4145	4145	4145	4145	0
523	20240116	111300	249559635	4145	4145	4145	4145	5
524	20240116	111200	249538910	4145	4145	4145	4145	0
525	20240116	111100	249538910	4145	4145	4145	4145	1
526	20240116	111000	249534765	4120	4120	4120	4120	199
527	20240116	110900	248714885	4120	4120	4120	4120	151
528	20240116	110800	248092765	4145	4145	4145	4145	3
529	20240116	110700	248080330	4135	4135	4135	4135	26
530	20240116	110600	247972820	4135	4135	4135	4135	0
531	20240116	110500	247972820	4135	4135	4135	4135	34
532	20240116	110400	247832230	4135	4135	4135	4135	1
533	20240116	110300	247828095	4135	4135	4135	4135	6
534	20240116	110200	247803285	4135	4135	4135	4135	0
535	20240116	110100	247803285	4135	4135	4135	4135	2
536	20240116	110000	247795015	4135	4135	4135	4135	3
537	20240116	105900	247782610	4120	4120	4120	4120	0
538	20240116	105800	247782610	4120	4120	4120	4120	24
539	20240116	105700	247683730	4135	4135	4135	4135	1
540	20240116	105600	247679595	4135	4135	4135	4135	0
541	20240116	105500	247679595	4135	4135	4135	4135	0
542	20240116	105400	247679595	4135	4135	4135	4135	0
543	20240116	105300	247679595	4135	4140	4140	4130	135
544	20240116	105200	247121585	4140	4140	4140	4140	0
545	20240116	105100	247121585	4140	4135	4140	4135	242
546	20240116	105000	246120910	4135	4140	4140	4135	3
547	20240116	104900	246108495	4135	4135	4135	4135	2
548	20240116	104800	246100225	4100	4125	4145	4100	823
549	20240116	104700	242723355	4150	4135	4150	4135	441
550	20240116	104600	240897570	4140	4140	4140	4140	0
551	20240116	104500	240897570	4140	4140	4140	4140	1
552	20240116	104400	240893430	4110	4110	4110	4110	10
553	20240116	104300	240852330	4120	4120	4120	4100	71
554	20240116	104200	240559830	4165	4105	4165	4100	4030
555	20240116	104100	223938725	4100	4100	4100	4100	0
556	20240116	104000	223938725	4100	4100	4100	4100	0
557	20240116	103900	223938725	4100	4130	4130	4100	1132
558	20240116	103800	219291850	4100	4100	4100	4100	0
559	20240116	103700	219291850	4100	4100	4100	4100	0
560	20240116	103600	219291850	4100	4100	4100	4100	20
561	20240116	103500	219209850	4100	4105	4135	4100	1317
562	20240116	103400	213808985	4100	4110	4110	4100	305
563	20240116	103300	212557205	4140	4140	4140	4140	1
564	20240116	103200	212553065	4110	4110	4110	4110	0
565	20240116	103100	212553065	4110	4110	4110	4110	0
566	20240116	103000	212553065	4110	4110	4110	4110	6
567	20240116	102900	212528405	4160	4160	4160	4160	0
568	20240116	102800	212528405	4160	4160	4160	4160	0
569	20240116	102700	212528405	4160	4160	4160	4160	10
570	20240116	102600	212486805	4165	4100	4175	4085	4853
571	20240116	102500	192502925	4095	4095	4095	4095	926
572	20240116	102400	188710955	4095	4100	4100	4095	1034
573	20240116	102300	184471820	4100	4105	4105	4100	163
574	20240116	102200	183802855	4105	4110	4110	4105	103
575	20240116	102100	183380035	4110	4110	4110	4110	102
576	20240116	102000	182960815	4115	4115	4115	4115	0
577	20240116	101900	182960815	4115	4115	4115	4115	4
578	20240116	101800	182944355	4120	4120	4120	4120	0
579	20240116	101700	182944355	4120	4120	4120	4120	70
580	20240116	101600	182655955	4110	4110	4110	4110	1
581	20240116	101500	182651845	4105	4105	4105	4105	0
582	20240116	101400	182651845	4105	4105	4105	4105	19
583	20240116	101300	182573850	4105	4105	4105	4105	5
584	20240116	101200	182553325	4120	4120	4120	4120	4
585	20240116	101100	182536845	4100	4100	4100	4100	7
586	20240116	101000	182508145	4095	4095	4095	4095	0
587	20240116	100900	182508145	4095	4100	4100	4095	20
588	20240116	100800	182426195	4120	4120	4120	4120	44
589	20240116	100700	182244915	4120	4120	4120	4120	100
590	20240116	100600	181832915	4115	4105	4120	4095	1299
591	20240116	100500	176510805	4095	4105	4105	4095	3436
592	20240116	100400	162428245	4120	4110	4120	4110	140
593	20240116	100300	161851845	4120	4125	4130	4115	107
594	20240116	100200	161410120	4130	4110	4135	4110	230
595	20240116	100100	160459800	4105	4135	4135	4105	1403
596	20240116	100000	154699575	4140	4140	4140	4140	1
597	20240116	095900	154695435	4110	4110	4110	4110	1232
598	20240116	095800	149631915	4115	4115	4115	4115	244
599	20240116	095700	148627855	4115	4115	4115	4115	140
600	20240116	095600	148051755	4145	4145	4145	4145	0
601	20240116	095500	148051755	4145	4140	4145	4140	310
602	20240116	095400	146766855	4145	4120	4145	4115	90
603	20240116	095300	146396240	4120	4115	4125	4115	1065
604	20240116	095200	142008370	4120	4120	4120	4120	11
605	20240116	095100	141963050	4100	4110	4110	4100	4797
606	20240116	095000	122292895	4115	4125	4125	4115	1183
607	20240116	094900	117421000	4125	4130	4130	4125	520
608	20240116	094800	115275900	4135	4135	4135	4135	10
609	20240116	094700	115234550	4140	4145	4145	4130	96
610	20240116	094600	114837820	4150	4150	4150	4150	10
611	20240116	094500	114796320	4155	4130	4155	4130	30
612	20240116	094400	114672170	4160	4160	4160	4160	10
613	20240116	094300	114630570	4165	4165	4165	4165	2
614	20240116	094200	114622240	4165	4165	4165	4165	1
615	20240116	094100	114618075	4125	4135	4135	4125	641
616	20240116	094000	111972015	4160	4165	4165	4160	11
617	20240116	093900	111926250	4165	4165	4165	4165	0
618	20240116	093800	111926250	4165	4135	4165	4135	11
619	20240116	093700	111880735	4135	4155	4165	4135	518
620	20240116	093600	109732040	4175	4175	4175	4175	0
621	20240116	093500	109732040	4175	4175	4175	4175	2
622	20240116	093400	109723690	4155	4165	4165	4155	357
623	20240116	093300	108238125	4180	4180	4180	4180	0
624	20240116	093200	108238125	4180	4175	4180	4175	951
625	20240116	093100	104267450	4175	4175	4175	4175	7
626	20240116	093000	104238225	4175	4175	4175	4175	160
627	20240116	092900	103570225	4175	4165	4175	4165	248
628	20240116	092800	102535295	4165	4165	4165	4165	150
629	20240116	092700	101910545	4165	4175	4175	4165	204
630	20240116	092600	101058865	4180	4180	4180	4180	100
631	20240116	092500	100640865	4170	4170	4170	4170	100
632	20240116	092400	100223865	4185	4175	4185	4175	1000
633	20240116	092300	96039825	4175	4175	4175	4175	54
634	20240116	092200	95814375	4185	4185	4185	4185	0
635	20240116	092100	95814375	4185	4185	4185	4180	327
636	20240116	092000	94446515	4185	4190	4190	4185	458
637	20240116	091900	92529485	4190	4195	4195	4190	45
638	20240116	091800	92340920	4220	4220	4220	4220	300
639	20240116	091700	91074920	4220	4210	4220	4210	156
640	20240116	091600	90416920	4220	4215	4220	4215	250
641	20240116	091500	89362420	4220	4220	4220	4220	300
642	20240116	091400	88096420	4220	4220	4220	4220	101
643	20240116	091300	87670200	4220	4155	4220	4155	1700
644	20240116	091200	80597485	4165	4140	4165	4140	9236
645	20240116	091100	42265835	4125	4125	4125	4125	536
646	20240116	091000	40054835	4145	4145	4145	4145	2
647	20240116	090900	40046545	4150	4150	4150	4150	106
648	20240116	090800	39606645	4150	4125	4150	4110	2137
649	20240116	090700	30777185	4145	4125	4145	4115	1230
650	20240116	090600	25712535	4140	4140	4145	4140	231
651	20240116	090500	24755805	4145	4145	4145	4145	2
652	20240116	090400	24747515	4115	4115	4115	4115	500
653	20240116	090300	22690015	4110	4140	4140	4110	2815
654	20240116	090200	11100815	4140	4140	4140	4140	0
655	20240116	090100	11100815	4140	4145	4145	4140	101
656	20240116	090000	10682425	4150	4115	4160	4115	2595