KissMeData/094850/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200400	195473060	6960	6960	6960	6960	299
3	20240116	200300	195473060	6960	6960	6960	6960	0
4	20240116	200200	195473060	6960	6960	6960	6960	0
5	20240116	200100	195473060	6960	6960	6960	6960	0
6	20240116	200000	195473060	6960	6960	6960	6960	0
7	20240116	195900	195473060	6960	6960	6960	6960	0
8	20240116	195800	195473060	6960	6960	6960	6960	0
9	20240116	195700	195473060	6960	6960	6960	6960	0
10	20240116	195600	195473060	6960	6960	6960	6960	0
11	20240116	195500	195473060	6960	6960	6960	6960	0
12	20240116	195400	195473060	6960	6960	6960	6960	0
13	20240116	195300	195473060	6960	6960	6960	6960	0
14	20240116	195200	195473060	6960	6960	6960	6960	0
15	20240116	195100	195473060	6960	6960	6960	6960	0
16	20240116	195000	195473060	6960	6960	6960	6960	0
17	20240116	194900	195473060	6960	6960	6960	6960	0
18	20240116	194800	195473060	6960	6960	6960	6960	0
19	20240116	194700	195473060	6960	6960	6960	6960	0
20	20240116	194600	195473060	6960	6960	6960	6960	0
21	20240116	194500	195473060	6960	6960	6960	6960	0
22	20240116	194400	195473060	6960	6960	6960	6960	0
23	20240116	194300	195473060	6960	6960	6960	6960	0
24	20240116	194200	195473060	6960	6960	6960	6960	0
25	20240116	194100	195473060	6960	6960	6960	6960	0
26	20240116	194000	195473060	6960	6960	6960	6960	0
27	20240116	193900	195473060	6960	6960	6960	6960	0
28	20240116	193800	195473060	6960	6960	6960	6960	0
29	20240116	193700	195473060	6960	6960	6960	6960	0
30	20240116	193600	195473060	6960	6960	6960	6960	0
31	20240116	193500	195473060	6960	6960	6960	6960	0
32	20240116	193400	195473060	6960	6960	6960	6960	299
33	20240116	193300	195473060	6960	6960	6960	6960	0
34	20240116	193200	195473060	6960	6960	6960	6960	0
35	20240116	193100	195473060	6960	6960	6960	6960	0
36	20240116	193000	195473060	6960	6960	6960	6960	0
37	20240116	192900	195473060	6960	6960	6960	6960	0
38	20240116	192800	195473060	6960	6960	6960	6960	0
39	20240116	192700	195473060	6960	6960	6960	6960	0
40	20240116	192600	195473060	6960	6960	6960	6960	0
41	20240116	192500	195473060	6960	6960	6960	6960	0
42	20240116	192400	195473060	6960	6960	6960	6960	0
43	20240116	192300	195473060	6960	6960	6960	6960	0
44	20240116	192200	195473060	6960	6960	6960	6960	0
45	20240116	192100	195473060	6960	6960	6960	6960	0
46	20240116	192000	195473060	6960	6960	6960	6960	0
47	20240116	191900	195473060	6960	6960	6960	6960	0
48	20240116	191800	195473060	6960	6960	6960	6960	0
49	20240116	191700	195473060	6960	6960	6960	6960	0
50	20240116	191600	195473060	6960	6960	6960	6960	0
51	20240116	191500	195473060	6960	6960	6960	6960	0
52	20240116	191400	195473060	6960	6960	6960	6960	0
53	20240116	191300	195473060	6960	6960	6960	6960	0
54	20240116	191200	195473060	6960	6960	6960	6960	0
55	20240116	191100	195473060	6960	6960	6960	6960	0
56	20240116	191000	195473060	6960	6960	6960	6960	0
57	20240116	190900	195473060	6960	6960	6960	6960	0
58	20240116	190800	195473060	6960	6960	6960	6960	0
59	20240116	190700	195473060	6960	6960	6960	6960	0
60	20240116	190600	195473060	6960	6960	6960	6960	0
61	20240116	190500	195473060	6960	6960	6960	6960	0
62	20240116	190400	195473060	6960	6960	6960	6960	299
63	20240116	190300	195473060	6960	6960	6960	6960	0
64	20240116	190200	195473060	6960	6960	6960	6960	0
65	20240116	190100	195473060	6960	6960	6960	6960	0
66	20240116	190000	195473060	6960	6960	6960	6960	0
67	20240116	185900	195473060	6960	6960	6960	6960	0
68	20240116	185800	195473060	6960	6960	6960	6960	0
69	20240116	185700	195473060	6960	6960	6960	6960	0
70	20240116	185600	195473060	6960	6960	6960	6960	0
71	20240116	185500	195473060	6960	6960	6960	6960	0
72	20240116	185400	195473060	6960	6960	6960	6960	0
73	20240116	185300	195473060	6960	6960	6960	6960	0
74	20240116	185200	195473060	6960	6960	6960	6960	0
75	20240116	185100	195473060	6960	6960	6960	6960	0
76	20240116	185000	195473060	6960	6960	6960	6960	0
77	20240116	184900	195473060	6960	6960	6960	6960	0
78	20240116	184800	195473060	6960	6960	6960	6960	0
79	20240116	184700	195473060	6960	6960	6960	6960	0
80	20240116	184600	195473060	6960	6960	6960	6960	0
81	20240116	184500	195473060	6960	6960	6960	6960	0
82	20240116	184400	195473060	6960	6960	6960	6960	0
83	20240116	184300	195473060	6960	6960	6960	6960	0
84	20240116	184200	195473060	6960	6960	6960	6960	0
85	20240116	184100	195473060	6960	6960	6960	6960	0
86	20240116	184000	195473060	6960	6960	6960	6960	0
87	20240116	183900	195473060	6960	6960	6960	6960	0
88	20240116	183800	195473060	6960	6960	6960	6960	0
89	20240116	183700	195473060	6960	6960	6960	6960	0
90	20240116	183600	195473060	6960	6960	6960	6960	0
91	20240116	183500	195473060	6960	6960	6960	6960	0
92	20240116	183400	195473060	6960	6960	6960	6960	299
93	20240116	183300	195473060	6960	6960	6960	6960	0
94	20240116	183200	195473060	6960	6960	6960	6960	0
95	20240116	183100	195473060	6960	6960	6960	6960	0
96	20240116	183000	195473060	6960	6960	6960	6960	0
97	20240116	182900	195473060	6960	6960	6960	6960	0
98	20240116	182800	195473060	6960	6960	6960	6960	0
99	20240116	182700	195473060	6960	6960	6960	6960	0
100	20240116	182600	195473060	6960	6960	6960	6960	0
101	20240116	182500	195473060	6960	6960	6960	6960	0
102	20240116	182400	195473060	6960	6960	6960	6960	0
103	20240116	182300	195473060	6960	6960	6960	6960	0
104	20240116	182200	195473060	6960	6960	6960	6960	0
105	20240116	182100	195473060	6960	6960	6960	6960	0
106	20240116	182000	195473060	6960	6960	6960	6960	0
107	20240116	181900	195473060	6960	6960	6960	6960	0
108	20240116	181800	195473060	6960	6960	6960	6960	0
109	20240116	181700	195473060	6960	6960	6960	6960	0
110	20240116	181600	195473060	6960	6960	6960	6960	0
111	20240116	181500	195473060	6960	6960	6960	6960	0
112	20240116	181400	195473060	6960	6960	6960	6960	0
113	20240116	181300	195473060	6960	6960	6960	6960	0
114	20240116	181200	195473060	6960	6960	6960	6960	0
115	20240116	181100	195473060	6960	6960	6960	6960	0
116	20240116	181000	195473060	6960	6960	6960	6960	0
117	20240116	180900	195473060	6960	6960	6960	6960	0
118	20240116	180800	195473060	6960	6960	6960	6960	0
119	20240116	180700	195473060	6960	6960	6960	6960	0
120	20240116	180600	195473060	6960	6960	6960	6960	0
121	20240116	180500	195473060	6960	6960	6960	6960	0
122	20240116	180400	195473060	6960	6960	6960	6960	299
123	20240116	180300	195473060	6960	6960	6960	6960	0
124	20240116	180200	195473060	6960	6960	6960	6960	0
125	20240116	180100	195473060	6960	6960	6960	6960	0
126	20240116	180000	195473060	6960	6960	6960	6960	0
127	20240116	175900	195473060	6960	6960	6960	6960	0
128	20240116	175800	195473060	6960	6960	6960	6960	0
129	20240116	175700	195473060	6960	6960	6960	6960	0
130	20240116	175600	195473060	6960	6960	6960	6960	0
131	20240116	175500	195473060	6960	6960	6960	6960	0
132	20240116	175400	195473060	6960	6960	6960	6960	0
133	20240116	175300	195473060	6960	6960	6960	6960	0
134	20240116	175200	195473060	6960	6960	6960	6960	0
135	20240116	175100	195473060	6960	6960	6960	6960	0
136	20240116	175000	195473060	6960	6960	6960	6960	0
137	20240116	174900	195473060	6960	6960	6960	6960	0
138	20240116	174800	195473060	6960	6960	6960	6960	0
139	20240116	174700	195473060	6960	6960	6960	6960	0
140	20240116	174600	195473060	6960	6960	6960	6960	0
141	20240116	174500	195473060	6960	6960	6960	6960	0
142	20240116	174400	195473060	6960	6960	6960	6960	0
143	20240116	174300	195473060	6960	6960	6960	6960	0
144	20240116	174200	195473060	6960	6960	6960	6960	0
145	20240116	174100	195473060	6960	6960	6960	6960	0
146	20240116	174000	195473060	6960	6960	6960	6960	0
147	20240116	173900	195473060	6960	6960	6960	6960	0
148	20240116	173800	195473060	6960	6960	6960	6960	0
149	20240116	173700	195473060	6960	6960	6960	6960	0
150	20240116	173600	195473060	6960	6960	6960	6960	0
151	20240116	173500	195473060	6960	6960	6960	6960	0
152	20240116	173400	195473060	6960	6960	6960	6960	299
153	20240116	173300	195473060	6960	6960	6960	6960	0
154	20240116	173200	195473060	6960	6960	6960	6960	0
155	20240116	173100	195473060	6960	6960	6960	6960	0
156	20240116	173000	195473060	6960	6960	6960	6960	0
157	20240116	172900	195473060	6960	6960	6960	6960	0
158	20240116	172800	195473060	6960	6960	6960	6960	0
159	20240116	172700	195473060	6960	6960	6960	6960	0
160	20240116	172600	195473060	6960	6960	6960	6960	0
161	20240116	172500	195473060	6960	6960	6960	6960	0
162	20240116	172400	195473060	6960	6960	6960	6960	0
163	20240116	172300	195473060	6960	6960	6960	6960	0
164	20240116	172200	195473060	6960	6960	6960	6960	0
165	20240116	172100	195473060	6960	6960	6960	6960	0
166	20240116	172000	195473060	6960	6960	6960	6960	0
167	20240116	171900	195473060	6960	6960	6960	6960	0
168	20240116	171800	195473060	6960	6960	6960	6960	0
169	20240116	171700	195473060	6960	6960	6960	6960	0
170	20240116	171600	195473060	6960	6960	6960	6960	0
171	20240116	171500	195473060	6960	6960	6960	6960	0
172	20240116	171400	195473060	6960	6960	6960	6960	0
173	20240116	171300	195473060	6960	6960	6960	6960	0
174	20240116	171200	195473060	6960	6960	6960	6960	0
175	20240116	171100	195473060	6960	6960	6960	6960	0
176	20240116	171000	195473060	6960	6960	6960	6960	0
177	20240116	170900	195473060	6960	6960	6960	6960	0
178	20240116	170800	195473060	6960	6960	6960	6960	0
179	20240116	170700	195473060	6960	6960	6960	6960	0
180	20240116	170600	195473060	6960	6960	6960	6960	0
181	20240116	170500	195473060	6960	6960	6960	6960	0
182	20240116	170400	195473060	6960	6960	6960	6960	299
183	20240116	170300	195473060	6960	6960	6960	6960	0
184	20240116	170200	195473060	6960	6960	6960	6960	0
185	20240116	170100	195473060	6960	6960	6960	6960	0
186	20240116	170000	195473060	6960	6960	6960	6960	0
187	20240116	165900	195473060	6960	6960	6960	6960	0
188	20240116	165800	195473060	6960	6960	6960	6960	0
189	20240116	165700	195473060	6960	6960	6960	6960	0
190	20240116	165600	195473060	6960	6960	6960	6960	0
191	20240116	165500	195473060	6960	6960	6960	6960	0
192	20240116	165400	195473060	6960	6960	6960	6960	0
193	20240116	165300	195473060	6960	6960	6960	6960	0
194	20240116	165200	195473060	6960	6960	6960	6960	0
195	20240116	165100	195473060	6960	6960	6960	6960	0
196	20240116	165000	195473060	6960	6960	6960	6960	0
197	20240116	164900	195473060	6960	6960	6960	6960	0
198	20240116	164800	195473060	6960	6960	6960	6960	0
199	20240116	164700	195473060	6960	6960	6960	6960	0
200	20240116	164600	195473060	6960	6960	6960	6960	0
201	20240116	164500	195473060	6960	6960	6960	6960	0
202	20240116	164400	195473060	6960	6960	6960	6960	0
203	20240116	164300	195473060	6960	6960	6960	6960	0
204	20240116	164200	195473060	6960	6960	6960	6960	0
205	20240116	164100	195473060	6960	6960	6960	6960	0
206	20240116	164000	195473060	6960	6960	6960	6960	0
207	20240116	163900	195473060	6960	6960	6960	6960	0
208	20240116	163800	195473060	6960	6960	6960	6960	0
209	20240116	163700	195473060	6960	6960	6960	6960	0
210	20240116	163600	195473060	6960	6960	6960	6960	0
211	20240116	163500	195473060	6960	6960	6960	6960	0
212	20240116	163400	195473060	6960	6960	6960	6960	299
213	20240116	163300	195473060	6960	6960	6960	6960	0
214	20240116	163200	195473060	6960	6960	6960	6960	0
215	20240116	163100	195473060	6960	6960	6960	6960	0
216	20240116	163000	195473060	6960	6960	6960	6960	0
217	20240116	162900	195473060	6960	6960	6960	6960	0
218	20240116	162800	195473060	6960	6960	6960	6960	0
219	20240116	162700	195473060	6960	6960	6960	6960	0
220	20240116	162600	195473060	6960	6960	6960	6960	0
221	20240116	162500	195473060	6960	6960	6960	6960	0
222	20240116	162400	195473060	6960	6960	6960	6960	0
223	20240116	162300	195473060	6960	6960	6960	6960	0
224	20240116	162200	195473060	6960	6960	6960	6960	0
225	20240116	162100	195473060	6960	6960	6960	6960	0
226	20240116	162000	195473060	6960	6960	6960	6960	0
227	20240116	161900	195473060	6960	6960	6960	6960	0
228	20240116	161800	195473060	6960	6960	6960	6960	0
229	20240116	161700	195473060	6960	6960	6960	6960	0
230	20240116	161600	195473060	6960	6960	6960	6960	0
231	20240116	161500	195473060	6960	6960	6960	6960	0
232	20240116	161400	195473060	6960	6960	6960	6960	0
233	20240116	161300	195473060	6960	6960	6960	6960	0
234	20240116	161200	195473060	6960	6960	6960	6960	0
235	20240116	161100	195473060	6960	6960	6960	6960	0
236	20240116	161000	195473060	6960	6960	6960	6960	0
237	20240116	160900	195473060	6960	6960	6960	6960	0
238	20240116	160800	195473060	6960	6960	6960	6960	0
239	20240116	160700	195473060	6960	6960	6960	6960	0
240	20240116	160600	195473060	6960	6960	6960	6960	0
241	20240116	160500	195473060	6960	6960	6960	6960	0
242	20240116	160400	195473060	6960	6960	6960	6960	299
243	20240116	160300	195473060	6960	6960	6960	6960	0
244	20240116	160200	195473060	6960	6960	6960	6960	0
245	20240116	160100	195473060	6960	6960	6960	6960	0
246	20240116	160000	195473060	6960	6960	6960	6960	0
247	20240116	155900	195473060	6960	6960	6960	6960	0
248	20240116	155800	195473060	6960	6960	6960	6960	0
249	20240116	155700	195473060	6960	6960	6960	6960	0
250	20240116	155600	195473060	6960	6960	6960	6960	0
251	20240116	155500	195473060	6960	6960	6960	6960	0
252	20240116	155400	195473060	6960	6960	6960	6960	0
253	20240116	155300	195473060	6960	6960	6960	6960	0
254	20240116	155200	195473060	6960	6960	6960	6960	0
255	20240116	155100	195473060	6960	6960	6960	6960	0
256	20240116	155000	195473060	6960	6960	6960	6960	0
257	20240116	154900	195473060	6960	6960	6960	6960	0
258	20240116	154800	195473060	6960	6960	6960	6960	0
259	20240116	154700	195473060	6960	6960	6960	6960	0
260	20240116	154600	195473060	6960	6960	6960	6960	0
261	20240116	154500	195473060	6960	6960	6960	6960	0
262	20240116	154400	195473060	6960	6960	6960	6960	0
263	20240116	154300	195473060	6960	6960	6960	6960	0
264	20240116	154200	195473060	6960	6960	6960	6960	0
265	20240116	154100	195473060	6960	6960	6960	6960	0
266	20240116	154000	195473060	6960	6960	6960	6960	0
267	20240116	153900	195473060	6960	6960	6960	6960	0
268	20240116	153800	195473060	6960	6960	6960	6960	0
269	20240116	153700	195473060	6960	6960	6960	6960	0
270	20240116	153600	195473060	6960	6960	6960	6960	0
271	20240116	153500	195473060	6960	6960	6960	6960	0
272	20240116	153400	195473060	6960	6960	6960	6960	299
273	20240116	153300	195473060	6960	6960	6960	6960	0
274	20240116	153200	195473060	6960	6960	6960	6960	0
275	20240116	153100	195473060	6960	6960	6960	6960	0
276	20240116	153000	195473060	6960	6960	6960	6960	299
277	20240116	152900	193392020	6960	6960	6960	6960	0
278	20240116	152800	193392020	6960	6960	6960	6960	0
279	20240116	152700	193392020	6960	6960	6960	6960	0
280	20240116	152600	193392020	6960	6960	6960	6960	0
281	20240116	152500	193392020	6960	6960	6960	6960	0
282	20240116	152400	193392020	6960	6960	6960	6960	0
283	20240116	152300	193392020	6960	6960	6960	6960	0
284	20240116	152200	193392020	6960	6960	6960	6960	0
285	20240116	152100	193392020	6960	6960	6960	6960	0
286	20240116	152000	193392020	6960	6960	6960	6960	0
287	20240116	151900	193392020	6960	6960	6960	6960	4
288	20240116	151800	193364180	6960	6940	6960	6940	2
289	20240116	151700	193350280	6950	6950	6950	6950	30
290	20240116	151600	193141780	6950	6940	6950	6940	25
291	20240116	151500	192968080	6960	6960	6960	6960	20
292	20240116	151400	192828880	6960	6960	6960	6960	0
293	20240116	151300	192828880	6960	6960	6960	6960	0
294	20240116	151200	192828880	6960	6960	6960	6960	0
295	20240116	151100	192828880	6960	6960	6960	6960	0
296	20240116	151000	192828880	6960	6960	6960	6960	1
297	20240116	150900	192821920	6940	6940	6940	6940	0
298	20240116	150800	192821920	6940	6940	6940	6940	1
299	20240116	150700	192814980	6960	6950	6960	6950	15
300	20240116	150600	192710630	6940	6950	6950	6940	58
301	20240116	150500	192308010	6950	6950	6950	6950	10
302	20240116	150400	192238510	6950	6950	6950	6950	567
303	20240116	150300	188297860	6960	6960	6960	6960	0
304	20240116	150200	188297860	6960	6960	6960	6960	0
305	20240116	150100	188297860	6960	6960	6960	6960	0
306	20240116	150000	188297860	6960	6960	6960	6960	0
307	20240116	145900	188297860	6960	6960	6960	6960	0
308	20240116	145800	188297860	6960	6960	6960	6960	146
309	20240116	145700	187281700	6960	6960	6960	6960	0
310	20240116	145600	187281700	6960	6960	6960	6960	0
311	20240116	145500	187281700	6960	6960	6960	6960	100
312	20240116	145400	186585700	6960	6960	6960	6960	10
313	20240116	145300	186516100	6950	6950	6950	6950	0
314	20240116	145200	186516100	6950	6950	6950	6950	0
315	20240116	145100	186516100	6950	6950	6950	6950	50
316	20240116	145000	186168600	6960	6960	6960	6960	0
317	20240116	144900	186168600	6960	6950	6960	6950	66
318	20240116	144800	185709890	6950	6950	6950	6950	1
319	20240116	144700	185702940	6960	6960	6960	6960	0
320	20240116	144600	185702940	6960	6960	6960	6960	0
321	20240116	144500	185702940	6960	6960	6960	6960	0
322	20240116	144400	185702940	6960	6960	6960	6960	0
323	20240116	144300	185702940	6960	6960	6960	6960	0
324	20240116	144200	185702940	6960	6960	6960	6960	0
325	20240116	144100	185702940	6960	6960	6960	6960	989
326	20240116	144000	178819500	6960	6960	6960	6960	146
327	20240116	143900	177803340	6960	6960	6960	6960	858
328	20240116	143800	171831660	6960	6970	6970	6960	501
329	20240116	143700	168339700	6970	6970	6970	6970	0
330	20240116	143600	168339700	6970	6970	6970	6970	0
331	20240116	143500	168339700	6970	6970	6980	6970	152
332	20240116	143400	167280250	6970	6970	6970	6970	0
333	20240116	143300	167280250	6970	6970	6970	6970	0
334	20240116	143200	167280250	6970	6970	6970	6970	0
335	20240116	143100	167280250	6970	6970	6970	6970	0
336	20240116	143000	167280250	6970	6970	6970	6970	0
337	20240116	142900	167280250	6970	6970	6970	6970	1
338	20240116	142800	167273280	6970	6970	6970	6970	0
339	20240116	142700	167273280	6970	6970	6970	6970	0
340	20240116	142600	167273280	6970	6970	6970	6970	150
341	20240116	142500	166227780	6970	6970	6970	6970	0
342	20240116	142400	166227780	6970	6980	6980	6970	2
343	20240116	142300	166213830	6970	6970	6970	6970	347
344	20240116	142200	163795240	6960	6960	6960	6960	0
345	20240116	142100	163795240	6960	6960	6960	6960	0
346	20240116	142000	163795240	6960	6960	6960	6960	20
347	20240116	141900	163656040	6960	6960	6960	6960	0
348	20240116	141800	163656040	6960	6960	6960	6960	0
349	20240116	141700	163656040	6960	6960	6960	6960	0
350	20240116	141600	163656040	6960	6960	6960	6960	20
351	20240116	141500	163516840	6960	6960	6960	6960	0
352	20240116	141400	163516840	6960	6960	6960	6960	250
353	20240116	141300	161776840	6960	6960	6960	6960	0
354	20240116	141200	161776840	6960	6960	6960	6960	0
355	20240116	141100	161776840	6960	6960	6960	6960	0
356	20240116	141000	161776840	6960	6960	6960	6960	0
357	20240116	140900	161776840	6960	6960	6960	6960	10
358	20240116	140800	161707240	6960	6960	6960	6960	0
359	20240116	140700	161707240	6960	6960	6960	6960	0
360	20240116	140600	161707240	6960	6960	6960	6960	10
361	20240116	140500	161637640	6960	6960	6960	6960	0
362	20240116	140400	161637640	6960	6960	6960	6960	0
363	20240116	140300	161637640	6960	6960	6960	6960	0
364	20240116	140200	161637640	6960	6960	6960	6960	0
365	20240116	140100	161637640	6960	6960	6960	6960	18
366	20240116	140000	161512360	6960	6960	6960	6960	2
367	20240116	135900	161498440	6950	6950	6950	6950	0
368	20240116	135800	161498440	6950	6950	6950	6950	0
369	20240116	135700	161498440	6950	6950	6950	6950	0
370	20240116	135600	161498440	6950	6950	6950	6950	0
371	20240116	135500	161498440	6950	6950	6950	6950	0
372	20240116	135400	161498440	6950	6950	6950	6950	0
373	20240116	135300	161498440	6950	6950	6950	6950	0
374	20240116	135200	161498440	6950	6950	6950	6950	0
375	20240116	135100	161498440	6950	6950	6950	6950	0
376	20240116	135000	161498440	6950	6950	6950	6950	0
377	20240116	134900	161498440	6950	6960	6960	6950	2
378	20240116	134800	161484530	6970	6970	6970	6970	1
379	20240116	134700	161477560	6950	6960	6960	6950	710
380	20240116	134600	156543020	6970	6970	6970	6970	0
381	20240116	134500	156543020	6970	6970	6970	6970	1
382	20240116	134400	156536050	6960	6960	6960	6960	0
383	20240116	134300	156536050	6960	6960	6960	6960	0
384	20240116	134200	156536050	6960	6960	6960	6960	0
385	20240116	134100	156536050	6960	6960	6960	6960	1
386	20240116	134000	156529090	6970	6970	6970	6970	0
387	20240116	133900	156529090	6970	6970	6970	6970	0
388	20240116	133800	156529090	6970	6970	6970	6970	0
389	20240116	133700	156529090	6970	6970	6970	6970	7
390	20240116	133600	156480300	6950	6950	6950	6950	0
391	20240116	133500	156480300	6950	6950	6950	6950	0
392	20240116	133400	156480300	6950	6950	6950	6950	0
393	20240116	133300	156480300	6950	6970	6970	6950	71
394	20240116	133200	155986820	6960	6960	6960	6960	1
395	20240116	133100	155979860	6960	6960	6960	6960	2
396	20240116	133000	155965940	6970	6970	6970	6970	0
397	20240116	132900	155965940	6970	6970	6970	6970	50
398	20240116	132800	155617440	6970	6970	6970	6970	0
399	20240116	132700	155617440	6970	6970	6970	6970	0
400	20240116	132600	155617440	6970	6970	6970	6970	0
401	20240116	132500	155617440	6970	6970	6970	6970	0
402	20240116	132400	155617440	6970	6970	6970	6970	2
403	20240116	132300	155603500	6950	6950	6950	6950	1
404	20240116	132200	155596550	6950	6960	6960	6950	80
405	20240116	132100	155040150	6950	6950	6950	6950	0
406	20240116	132000	155040150	6950	6950	6950	6950	9
407	20240116	131900	154977600	6950	6950	6950	6950	0
408	20240116	131800	154977600	6950	6950	6950	6950	0
409	20240116	131700	154977600	6950	6950	6950	6950	0
410	20240116	131600	154977600	6950	6960	6960	6950	525
411	20240116	131500	151323850	6960	6960	6960	6960	0
412	20240116	131400	151323850	6960	6960	6960	6960	0
413	20240116	131300	151323850	6960	6960	6960	6960	50
414	20240116	131200	150975850	6960	6960	6960	6960	0
415	20240116	131100	150975850	6960	6960	6960	6960	0
416	20240116	131000	150975850	6960	6960	6960	6960	0
417	20240116	130900	150975850	6960	6970	6970	6960	244
418	20240116	130800	149277510	6970	6970	6970	6970	0
419	20240116	130700	149277510	6970	6970	6970	6970	0
420	20240116	130600	149277510	6970	6970	6970	6970	0
421	20240116	130500	149277510	6970	6970	6970	6970	0
422	20240116	130400	149277510	6970	6970	6970	6970	3
423	20240116	130300	149256600	6970	6970	6970	6970	302
424	20240116	130200	147151660	6970	6970	6970	6970	0
425	20240116	130100	147151660	6970	6970	6970	6970	10
426	20240116	130000	147081960	6970	6970	6970	6970	0
427	20240116	125900	147081960	6970	6970	6970	6970	100
428	20240116	125800	146384960	6970	6970	6970	6970	0
429	20240116	125700	146384960	6970	6970	6970	6970	80
430	20240116	125600	145827360	6970	6970	6970	6970	0
431	20240116	125500	145827360	6970	6970	6970	6970	6
432	20240116	125400	145785540	6970	6970	6970	6970	0
433	20240116	125300	145785540	6970	6970	6970	6970	0
434	20240116	125200	145785540	6970	6970	6970	6970	2
435	20240116	125100	145771600	6960	6960	6960	6960	0
436	20240116	125000	145771600	6960	6960	6960	6960	0
437	20240116	124900	145771600	6960	6960	6960	6960	1
438	20240116	124800	145764640	6970	6970	6970	6970	4
439	20240116	124700	145736760	6960	6960	6960	6960	10
440	20240116	124600	145667160	6960	6960	6960	6960	0
441	20240116	124500	145667160	6960	6960	6960	6960	20
442	20240116	124400	145527960	6970	6970	6970	6970	0
443	20240116	124300	145527960	6970	6970	6970	6970	0
444	20240116	124200	145527960	6970	6970	6970	6970	0
445	20240116	124100	145527960	6970	6970	6970	6970	0
446	20240116	124000	145527960	6970	6970	6970	6970	1
447	20240116	123900	145520990	6970	6970	6970	6970	10
448	20240116	123800	145451290	6970	6970	6970	6970	0
449	20240116	123700	145451290	6970	6970	6970	6970	0
450	20240116	123600	145451290	6970	6970	6970	6970	0
451	20240116	123500	145451290	6970	6970	6970	6970	0
452	20240116	123400	145451290	6970	6970	6970	6970	0
453	20240116	123300	145451290	6970	6970	6970	6970	10
454	20240116	123200	145381590	6970	6970	6970	6970	0
455	20240116	123100	145381590	6970	6970	6970	6970	0
456	20240116	123000	145381590	6970	6970	6970	6970	0
457	20240116	122900	145381590	6970	6970	6970	6970	1
458	20240116	122800	145374620	6970	6970	6970	6970	0
459	20240116	122700	145374620	6970	6970	6970	6970	0
460	20240116	122600	145374620	6970	6970	6970	6970	0
461	20240116	122500	145374620	6970	6970	6970	6970	0
462	20240116	122400	145374620	6970	6970	6970	6970	0
463	20240116	122300	145374620	6970	6970	6970	6970	0
464	20240116	122200	145374620	6970	6970	6970	6970	5
465	20240116	122100	145339770	6960	6960	6960	6960	0
466	20240116	122000	145339770	6960	6960	6960	6960	0
467	20240116	121900	145339770	6960	6960	6960	6960	0
468	20240116	121800	145339770	6960	6960	6960	6960	0
469	20240116	121700	145339770	6960	6960	6960	6960	0
470	20240116	121600	145339770	6960	6960	6960	6960	0
471	20240116	121500	145339770	6960	6960	6960	6960	367
472	20240116	121400	142785450	6960	6960	6960	6960	33
473	20240116	121300	142555770	6960	6960	6960	6960	0
474	20240116	121200	142555770	6960	6960	6960	6960	1
475	20240116	121100	142548810	6960	6960	6960	6960	0
476	20240116	121000	142548810	6960	6960	6960	6960	0
477	20240116	120900	142548810	6960	6960	6960	6960	0
478	20240116	120800	142548810	6960	6960	6960	6960	0
479	20240116	120700	142548810	6960	6960	6960	6960	0
480	20240116	120600	142548810	6960	6960	6960	6960	0
481	20240116	120500	142548810	6960	6960	6960	6960	12
482	20240116	120400	142465290	6960	6960	6960	6960	4
483	20240116	120300	142437450	6960	6960	6960	6960	0
484	20240116	120200	142437450	6960	6960	6960	6960	1
485	20240116	120100	142430490	6950	6950	6950	6950	0
486	20240116	120000	142430490	6950	6950	6950	6950	0
487	20240116	115900	142430490	6950	6960	6960	6950	200
488	20240116	115800	141040030	6960	6960	6960	6960	11
489	20240116	115700	140963470	6960	6960	6960	6960	11
490	20240116	115600	140886910	6960	6960	6960	6960	11
491	20240116	115500	140810350	6960	6960	6960	6960	160
492	20240116	115400	139696750	6970	6970	6970	6970	0
493	20240116	115300	139696750	6970	6970	6970	6970	0
494	20240116	115200	139696750	6970	6960	6970	6960	167
495	20240116	115100	138533000	6960	6960	6960	6960	0
496	20240116	115000	138533000	6960	6960	6960	6960	0
497	20240116	114900	138533000	6960	6960	6960	6960	50
498	20240116	114800	138185000	6960	6960	6960	6960	0
499	20240116	114700	138185000	6960	6960	6960	6960	51
500	20240116	114600	137830040	6950	6950	6950	6950	0
501	20240116	114500	137830040	6950	6950	6950	6950	0
502	20240116	114400	137830040	6950	6950	6950	6950	0
503	20240116	114300	137830040	6950	6950	6950	6950	100
504	20240116	114200	137135040	6950	6950	6950	6950	0
505	20240116	114100	137135040	6950	6950	6950	6950	0
506	20240116	114000	137135040	6950	6950	6950	6950	0
507	20240116	113900	137135040	6950	6950	6950	6950	0
508	20240116	113800	137135040	6950	6950	6950	6950	0
509	20240116	113700	137135040	6950	6950	6950	6950	0
510	20240116	113600	137135040	6950	6950	6950	6950	524
511	20240116	113500	133493240	6950	6950	6950	6950	0
512	20240116	113400	133493240	6950	6950	6950	6950	13
513	20240116	113300	133402890	6950	6950	6950	6950	13
514	20240116	113200	133312540	6950	6950	6950	6950	53
515	20240116	113100	132944190	6950	6950	6950	6950	10
516	20240116	113000	132874690	6950	6950	6950	6950	2
517	20240116	112900	132860790	6950	6950	6950	6950	5
518	20240116	112800	132826040	6950	6950	6950	6950	0
519	20240116	112700	132826040	6950	6940	6950	6940	23
520	20240116	112600	132666370	6940	6940	6940	6940	150
521	20240116	112500	131625370	6940	6940	6940	6940	10
522	20240116	112400	131555970	6940	6940	6940	6940	16
523	20240116	112300	131444930	6940	6940	6940	6940	126
524	20240116	112200	130570490	6950	6950	6950	6950	101
525	20240116	112100	129868540	6940	6940	6940	6940	199
526	20240116	112000	128487480	6940	6940	6940	6940	30
527	20240116	111900	128279280	6940	6940	6940	6940	0
528	20240116	111800	128279280	6940	6940	6940	6940	10
529	20240116	111700	128209880	6940	6940	6940	6940	1
530	20240116	111600	128202940	6940	6940	6940	6940	42
531	20240116	111500	127911460	6940	6960	6960	6940	1514
532	20240116	111400	117396550	6970	6970	6970	6970	0
533	20240116	111300	117396550	6970	6970	6970	6970	0
534	20240116	111200	117396550	6970	6970	6970	6970	2
535	20240116	111100	117382610	6970	6970	6970	6970	0
536	20240116	111000	117382610	6970	6970	6970	6970	0
537	20240116	110900	117382610	6970	6970	6970	6970	110
538	20240116	110800	116615910	6970	6970	6970	6970	0
539	20240116	110700	116615910	6970	6970	6970	6970	100
540	20240116	110600	115918910	6970	6970	6970	6970	400
541	20240116	110500	113130910	6970	6970	6970	6970	0
542	20240116	110400	113130910	6970	6970	6970	6970	10
543	20240116	110300	113061210	6970	6980	6980	6970	142
544	20240116	110200	112071460	6980	6980	6980	6980	0
545	20240116	110100	112071460	6980	6980	6980	6980	0
546	20240116	110000	112071460	6980	6980	6980	6980	0
547	20240116	105900	112071460	6980	6980	6980	6980	0
548	20240116	105800	112071460	6980	6980	6980	6980	0
549	20240116	105700	112071460	6980	6980	6980	6980	0
550	20240116	105600	112071460	6980	6980	6980	6980	0
551	20240116	105500	112071460	6980	6980	6980	6980	2
552	20240116	105400	112057500	6980	6980	6980	6980	34
553	20240116	105300	111820180	6980	6980	6980	6980	0
554	20240116	105200	111820180	6980	6980	6980	6980	16
555	20240116	105100	111708500	6970	6970	6970	6970	0
556	20240116	105000	111708500	6970	6970	6970	6970	0
557	20240116	104900	111708500	6970	6970	6970	6970	29
558	20240116	104800	111506370	6970	6970	6970	6970	0
559	20240116	104700	111506370	6970	6970	6970	6970	0
560	20240116	104600	111506370	6970	6970	6970	6970	0
561	20240116	104500	111506370	6970	6970	6970	6970	0
562	20240116	104400	111506370	6970	6970	6970	6970	0
563	20240116	104300	111506370	6970	6970	6970	6970	0
564	20240116	104200	111506370	6970	6970	6970	6970	5
565	20240116	104100	111471520	6970	6970	6970	6970	1
566	20240116	104000	111464550	6950	6950	6950	6950	0
567	20240116	103900	111464550	6950	6950	6950	6950	2
568	20240116	103800	111450650	6940	6940	6940	6940	0
569	20240116	103700	111450650	6940	6940	6940	6940	0
570	20240116	103600	111450650	6940	6940	6940	6940	2
571	20240116	103500	111436770	6940	6940	6940	6940	0
572	20240116	103400	111436770	6940	6940	6940	6940	0
573	20240116	103300	111436770	6940	6940	6940	6940	0
574	20240116	103200	111436770	6940	6940	6940	6940	0
575	20240116	103100	111436770	6940	6940	6940	6940	133
576	20240116	103000	110513750	6940	6940	6940	6940	0
577	20240116	102900	110513750	6940	6940	6940	6940	7
578	20240116	102800	110465170	6940	6950	6950	6940	1533
579	20240116	102700	99819430	6950	6950	6950	6950	1
580	20240116	102600	99812480	6950	6950	6950	6950	0
581	20240116	102500	99812480	6950	6950	6950	6950	10
582	20240116	102400	99742980	6950	6950	6950	6950	225
583	20240116	102300	98179230	6950	6950	6950	6950	266
584	20240116	102200	96330530	6970	6970	6970	6970	0
585	20240116	102100	96330530	6970	6960	6970	6960	28
586	20240116	102000	96135420	6970	6960	6970	6960	3
587	20240116	101900	96114530	6970	6970	6970	6970	0
588	20240116	101800	96114530	6970	6970	6970	6970	0
589	20240116	101700	96114530	6970	6970	6970	6970	0
590	20240116	101600	96114530	6970	6970	6970	6970	0
591	20240116	101500	96114530	6970	6970	6970	6970	0
592	20240116	101400	96114530	6970	6970	6970	6960	110
593	20240116	101300	95347880	6970	6970	6970	6970	0
594	20240116	101200	95347880	6970	6970	6970	6970	1
595	20240116	101100	95340910	6940	6940	6940	6940	0
596	20240116	101000	95340910	6940	6940	6940	6940	171
597	20240116	100900	94154170	6950	6950	6950	6950	101
598	20240116	100800	93452220	6950	6950	6950	6950	183
599	20240116	100700	92180370	6960	6960	6960	6960	0
600	20240116	100600	92180370	6960	6960	6960	6950	1207
601	20240116	100500	83791310	6960	6960	6960	6960	111
602	20240116	100400	83018750	6960	6960	6960	6960	388
603	20240116	100300	80318270	6960	6960	6960	6960	198
604	20240116	100200	78940190	6980	6980	6980	6980	4
605	20240116	100100	78912270	6960	6970	6970	6960	2000
606	20240116	100000	64986310	6970	6970	6970	6970	400
607	20240116	095900	62198310	6970	6970	6970	6970	0
608	20240116	095800	62198310	6970	6970	6970	6970	500
609	20240116	095700	58713310	6970	6980	6980	6970	2862
610	20240116	095600	38757370	6990	6990	6990	6990	0
611	20240116	095500	38757370	6990	6990	6990	6990	0
612	20240116	095400	38757370	6990	6990	6990	6990	78
613	20240116	095300	38212150	6980	6980	6980	6980	645
614	20240116	095200	33710050	6990	6990	6990	6990	9
615	20240116	095100	33647140	6990	6990	6990	6990	0
616	20240116	095000	33647140	6990	6990	6990	6990	0
617	20240116	094900	33647140	6990	6990	6990	6990	20
618	20240116	094800	33507340	6990	6990	6990	6990	243
619	20240116	094700	31808770	6990	6990	6990	6990	150
620	20240116	094600	30760270	6990	6990	6990	6990	10
621	20240116	094500	30690370	6990	6990	6990	6990	100
622	20240116	094400	29991370	6990	6990	6990	6990	12
623	20240116	094300	29907490	7000	7000	7000	7000	0
624	20240116	094200	29907490	7000	7000	7000	7000	0
625	20240116	094100	29907490	7000	7000	7000	7000	0
626	20240116	094000	29907490	7000	7000	7000	7000	0
627	20240116	093900	29907490	7000	7000	7000	7000	3
628	20240116	093800	29886490	7000	7000	7000	7000	0
629	20240116	093700	29886490	7000	7000	7000	7000	1
630	20240116	093600	29879490	6980	6980	6980	6980	0
631	20240116	093500	29879490	6980	6980	6980	6980	0
632	20240116	093400	29879490	6980	6980	6980	6980	0
633	20240116	093300	29879490	6980	6980	6980	6980	123
634	20240116	093200	29020950	6990	6990	6990	6990	0
635	20240116	093100	29020950	6990	6990	6990	6990	9
636	20240116	093000	28958040	6990	6990	6990	6990	0
637	20240116	092900	28958040	6990	6990	6990	6990	1
638	20240116	092800	28951050	6980	6980	6980	6980	0
639	20240116	092700	28951050	6980	6980	6980	6980	0
640	20240116	092600	28951050	6980	6980	6980	6980	88
641	20240116	092500	28336810	6980	6980	6980	6980	0
642	20240116	092400	28336810	6980	6980	6980	6980	10
643	20240116	092300	28267010	6980	6980	6980	6980	0
644	20240116	092200	28267010	6980	6980	6980	6980	71
645	20240116	092100	27771430	6990	6990	6990	6990	0
646	20240116	092000	27771430	6990	6990	6990	6990	0
647	20240116	091900	27771430	6990	6990	6990	6990	0
648	20240116	091800	27771430	6990	6990	6990	6990	0
649	20240116	091700	27771430	6990	6990	6990	6990	0
650	20240116	091600	27771430	6990	6990	6990	6990	624
651	20240116	091500	23409670	7000	7000	7000	7000	1
652	20240116	091400	23402670	7000	7000	7000	7000	0
653	20240116	091300	23402670	7000	7000	7000	7000	299
654	20240116	091200	21309670	7000	7000	7000	7000	1
655	20240116	091100	21302670	7040	7000	7050	7000	2011
656	20240116	091000	7223280	7000	6990	7000	6990	221
657	20240116	090900	5676450	6980	6990	6990	6980	36
658	20240116	090800	5425160	6970	6970	6970	6970	0
659	20240116	090700	5425160	6970	6970	6970	6970	0
660	20240116	090600	5425160	6970	6970	6970	6970	0
661	20240116	090500	5425160	6970	6970	6970	6970	0
662	20240116	090400	5425160	6970	6970	6970	6970	23
663	20240116	090300	5264850	6970	6970	6970	6970	82
664	20240116	090200	4693310	6970	6980	6980	6970	434
665	20240116	090100	1668320	6980	6980	6980	6980	1
666	20240116	090000	1661340	6980	6990	6990	6980	238