KissMeData/035000/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191800	261244400	5920	5920	5920	5920	2094
3	20240117	191700	261244400	5920	5920	5920	5920	0
4	20240117	191600	261244400	5920	5920	5920	5920	0
5	20240117	191500	261244400	5920	5920	5920	5920	0
6	20240117	191400	261244400	5920	5920	5920	5920	0
7	20240117	191300	261244400	5920	5920	5920	5920	0
8	20240117	191200	261244400	5920	5920	5920	5920	0
9	20240117	191100	261244400	5920	5920	5920	5920	0
10	20240117	191000	261244400	5920	5920	5920	5920	0
11	20240117	190900	261244400	5920	5920	5920	5920	0
12	20240117	190800	261244400	5920	5920	5920	5920	0
13	20240117	190700	261244400	5920	5920	5920	5920	0
14	20240117	190600	261244400	5920	5920	5920	5920	0
15	20240117	190500	261244400	5920	5920	5920	5920	0
16	20240117	190400	261244400	5920	5920	5920	5920	0
17	20240117	190300	261244400	5920	5920	5920	5920	0
18	20240117	190200	261244400	5920	5920	5920	5920	0
19	20240117	190100	261244400	5920	5920	5920	5920	0
20	20240117	190000	261244400	5920	5920	5920	5920	0
21	20240117	185900	261244400	5920	5920	5920	5920	0
22	20240117	185800	261244400	5920	5920	5920	5920	0
23	20240117	185700	261244400	5920	5920	5920	5920	0
24	20240117	185600	261244400	5920	5920	5920	5920	0
25	20240117	185500	261244400	5920	5920	5920	5920	0
26	20240117	185400	261244400	5920	5920	5920	5920	0
27	20240117	185300	261244400	5920	5920	5920	5920	0
28	20240117	185200	261244400	5920	5920	5920	5920	0
29	20240117	185100	261244400	5920	5920	5920	5920	0
30	20240117	185000	261244400	5920	5920	5920	5920	0
31	20240117	184900	261244400	5920	5920	5920	5920	0
32	20240117	184800	261244400	5920	5920	5920	5920	2094
33	20240117	184700	261244400	5920	5920	5920	5920	0
34	20240117	184600	261244400	5920	5920	5920	5920	0
35	20240117	184500	261244400	5920	5920	5920	5920	0
36	20240117	184400	261244400	5920	5920	5920	5920	0
37	20240117	184300	261244400	5920	5920	5920	5920	0
38	20240117	184200	261244400	5920	5920	5920	5920	0
39	20240117	184100	261244400	5920	5920	5920	5920	0
40	20240117	184000	261244400	5920	5920	5920	5920	0
41	20240117	183900	261244400	5920	5920	5920	5920	0
42	20240117	183800	261244400	5920	5920	5920	5920	0
43	20240117	183700	261244400	5920	5920	5920	5920	0
44	20240117	183600	261244400	5920	5920	5920	5920	0
45	20240117	183500	261244400	5920	5920	5920	5920	0
46	20240117	183400	261244400	5920	5920	5920	5920	0
47	20240117	183300	261244400	5920	5920	5920	5920	0
48	20240117	183200	261244400	5920	5920	5920	5920	0
49	20240117	183100	261244400	5920	5920	5920	5920	0
50	20240117	183000	261244400	5920	5920	5920	5920	0
51	20240117	182900	261244400	5920	5920	5920	5920	0
52	20240117	182800	261244400	5920	5920	5920	5920	0
53	20240117	182700	261244400	5920	5920	5920	5920	0
54	20240117	182600	261244400	5920	5920	5920	5920	0
55	20240117	182500	261244400	5920	5920	5920	5920	0
56	20240117	182400	261244400	5920	5920	5920	5920	0
57	20240117	182300	261244400	5920	5920	5920	5920	0
58	20240117	182200	261244400	5920	5920	5920	5920	0
59	20240117	182100	261244400	5920	5920	5920	5920	0
60	20240117	182000	261244400	5920	5920	5920	5920	0
61	20240117	181900	261244400	5920	5920	5920	5920	0
62	20240117	181800	261244400	5920	5920	5920	5920	2094
63	20240117	181700	261244400	5920	5920	5920	5920	0
64	20240117	181600	261244400	5920	5920	5920	5920	0
65	20240117	181500	261244400	5920	5920	5920	5920	0
66	20240117	181400	261244400	5920	5920	5920	5920	0
67	20240117	181300	261244400	5920	5920	5920	5920	0
68	20240117	181200	261244400	5920	5920	5920	5920	0
69	20240117	181100	261244400	5920	5920	5920	5920	0
70	20240117	181000	261244400	5920	5920	5920	5920	0
71	20240117	180900	261244400	5920	5920	5920	5920	0
72	20240117	180800	261244400	5920	5920	5920	5920	0
73	20240117	180700	261244400	5920	5920	5920	5920	0
74	20240117	180600	261244400	5920	5920	5920	5920	0
75	20240117	180500	261244400	5920	5920	5920	5920	0
76	20240117	180400	261244400	5920	5920	5920	5920	0
77	20240117	180300	261244400	5920	5920	5920	5920	0
78	20240117	180200	261244400	5920	5920	5920	5920	0
79	20240117	180100	261244400	5920	5920	5920	5920	0
80	20240117	180000	261244400	5920	5920	5920	5920	0
81	20240117	175900	261244400	5920	5920	5920	5920	0
82	20240117	175800	261244400	5920	5920	5920	5920	0
83	20240117	175700	261244400	5920	5920	5920	5920	0
84	20240117	175600	261244400	5920	5920	5920	5920	0
85	20240117	175500	261244400	5920	5920	5920	5920	0
86	20240117	175400	261244400	5920	5920	5920	5920	0
87	20240117	175300	261244400	5920	5920	5920	5920	0
88	20240117	175200	261244400	5920	5920	5920	5920	0
89	20240117	175100	261244400	5920	5920	5920	5920	0
90	20240117	175000	261244400	5920	5920	5920	5920	0
91	20240117	174900	261244400	5920	5920	5920	5920	0
92	20240117	174800	261244400	5920	5920	5920	5920	2094
93	20240117	174700	261244400	5920	5920	5920	5920	0
94	20240117	174600	261244400	5920	5920	5920	5920	0
95	20240117	174500	261244400	5920	5920	5920	5920	0
96	20240117	174400	261244400	5920	5920	5920	5920	0
97	20240117	174300	261244400	5920	5920	5920	5920	0
98	20240117	174200	261244400	5920	5920	5920	5920	0
99	20240117	174100	261244400	5920	5920	5920	5920	0
100	20240117	174000	261244400	5920	5920	5920	5920	0
101	20240117	173900	261244400	5920	5920	5920	5920	0
102	20240117	173800	261244400	5920	5920	5920	5920	0
103	20240117	173700	261244400	5920	5920	5920	5920	0
104	20240117	173600	261244400	5920	5920	5920	5920	0
105	20240117	173500	261244400	5920	5920	5920	5920	0
106	20240117	173400	261244400	5920	5920	5920	5920	0
107	20240117	173300	261244400	5920	5920	5920	5920	0
108	20240117	173200	261244400	5920	5920	5920	5920	0
109	20240117	173100	261244400	5920	5920	5920	5920	0
110	20240117	173000	261244400	5920	5920	5920	5920	0
111	20240117	172900	261244400	5920	5920	5920	5920	0
112	20240117	172800	261244400	5920	5920	5920	5920	0
113	20240117	172700	261244400	5920	5920	5920	5920	0
114	20240117	172600	261244400	5920	5920	5920	5920	0
115	20240117	172500	261244400	5920	5920	5920	5920	0
116	20240117	172400	261244400	5920	5920	5920	5920	0
117	20240117	172300	261244400	5920	5920	5920	5920	0
118	20240117	172200	261244400	5920	5920	5920	5920	0
119	20240117	172100	261244400	5920	5920	5920	5920	0
120	20240117	172000	261244400	5920	5920	5920	5920	0
121	20240117	171900	261244400	5920	5920	5920	5920	0
122	20240117	171800	261244400	5920	5920	5920	5920	2094
123	20240117	171700	261244400	5920	5920	5920	5920	0
124	20240117	171600	261244400	5920	5920	5920	5920	0
125	20240117	171500	261244400	5920	5920	5920	5920	0
126	20240117	171400	261244400	5920	5920	5920	5920	0
127	20240117	171300	261244400	5920	5920	5920	5920	0
128	20240117	171200	261244400	5920	5920	5920	5920	0
129	20240117	171100	261244400	5920	5920	5920	5920	0
130	20240117	171000	261244400	5920	5920	5920	5920	0
131	20240117	170900	261244400	5920	5920	5920	5920	0
132	20240117	170800	261244400	5920	5920	5920	5920	0
133	20240117	170700	261244400	5920	5920	5920	5920	0
134	20240117	170600	261244400	5920	5920	5920	5920	0
135	20240117	170500	261244400	5920	5920	5920	5920	0
136	20240117	170400	261244400	5920	5920	5920	5920	0
137	20240117	170300	261244400	5920	5920	5920	5920	0
138	20240117	170200	261244400	5920	5920	5920	5920	0
139	20240117	170100	261244400	5920	5920	5920	5920	0
140	20240117	170000	261244400	5920	5920	5920	5920	0
141	20240117	165900	261244400	5920	5920	5920	5920	0
142	20240117	165800	261244400	5920	5920	5920	5920	0
143	20240117	165700	261244400	5920	5920	5920	5920	0
144	20240117	165600	261244400	5920	5920	5920	5920	0
145	20240117	165500	261244400	5920	5920	5920	5920	0
146	20240117	165400	261244400	5920	5920	5920	5920	0
147	20240117	165300	261244400	5920	5920	5920	5920	0
148	20240117	165200	261244400	5920	5920	5920	5920	0
149	20240117	165100	261244400	5920	5920	5920	5920	0
150	20240117	165000	261244400	5920	5920	5920	5920	0
151	20240117	164900	261244400	5920	5920	5920	5920	0
152	20240117	164800	261244400	5920	5920	5920	5920	2094
153	20240117	164700	261244400	5920	5920	5920	5920	0
154	20240117	164600	261244400	5920	5920	5920	5920	0
155	20240117	164500	261244400	5920	5920	5920	5920	0
156	20240117	164400	261244400	5920	5920	5920	5920	0
157	20240117	164300	261244400	5920	5920	5920	5920	0
158	20240117	164200	261244400	5920	5920	5920	5920	0
159	20240117	164100	261244400	5920	5920	5920	5920	0
160	20240117	164000	261244400	5920	5920	5920	5920	0
161	20240117	163900	261244400	5920	5920	5920	5920	0
162	20240117	163800	261244400	5920	5920	5920	5920	0
163	20240117	163700	261244400	5920	5920	5920	5920	0
164	20240117	163600	261244400	5920	5920	5920	5920	0
165	20240117	163500	261244400	5920	5920	5920	5920	0
166	20240117	163400	261244400	5920	5920	5920	5920	0
167	20240117	163300	261244400	5920	5920	5920	5920	0
168	20240117	163200	261244400	5920	5920	5920	5920	0
169	20240117	163100	261244400	5920	5920	5920	5920	0
170	20240117	163000	261244400	5920	5920	5920	5920	0
171	20240117	162900	261244400	5920	5920	5920	5920	0
172	20240117	162800	261244400	5920	5920	5920	5920	0
173	20240117	162700	261244400	5920	5920	5920	5920	0
174	20240117	162600	261244400	5920	5920	5920	5920	0
175	20240117	162500	261244400	5920	5920	5920	5920	0
176	20240117	162400	261244400	5920	5920	5920	5920	0
177	20240117	162300	261244400	5920	5920	5920	5920	0
178	20240117	162200	261244400	5920	5920	5920	5920	0
179	20240117	162100	261244400	5920	5920	5920	5920	0
180	20240117	162000	261244400	5920	5920	5920	5920	0
181	20240117	161900	261244400	5920	5920	5920	5920	0
182	20240117	161800	261244400	5920	5920	5920	5920	2094
183	20240117	161700	261244400	5920	5920	5920	5920	0
184	20240117	161600	261244400	5920	5920	5920	5920	0
185	20240117	161500	261244400	5920	5920	5920	5920	0
186	20240117	161400	261244400	5920	5920	5920	5920	0
187	20240117	161300	261244400	5920	5920	5920	5920	0
188	20240117	161200	261244400	5920	5920	5920	5920	0
189	20240117	161100	261244400	5920	5920	5920	5920	0
190	20240117	161000	261244400	5920	5920	5920	5920	0
191	20240117	160900	261244400	5920	5920	5920	5920	0
192	20240117	160800	261244400	5920	5920	5920	5920	0
193	20240117	160700	261244400	5920	5920	5920	5920	0
194	20240117	160600	261244400	5920	5920	5920	5920	0
195	20240117	160500	261244400	5920	5920	5920	5920	0
196	20240117	160400	261244400	5920	5920	5920	5920	0
197	20240117	160300	261244400	5920	5920	5920	5920	0
198	20240117	160200	261244400	5920	5920	5920	5920	0
199	20240117	160100	261244400	5920	5920	5920	5920	0
200	20240117	160000	261244400	5920	5920	5920	5920	0
201	20240117	155900	261244400	5920	5920	5920	5920	0
202	20240117	155800	261244400	5920	5920	5920	5920	0
203	20240117	155700	261244400	5920	5920	5920	5920	0
204	20240117	155600	261244400	5920	5920	5920	5920	0
205	20240117	155500	261244400	5920	5920	5920	5920	0
206	20240117	155400	261244400	5920	5920	5920	5920	0
207	20240117	155300	261244400	5920	5920	5920	5920	0
208	20240117	155200	261244400	5920	5920	5920	5920	0
209	20240117	155100	261244400	5920	5920	5920	5920	0
210	20240117	155000	261244400	5920	5920	5920	5920	0
211	20240117	154900	261244400	5920	5920	5920	5920	0
212	20240117	154800	261244400	5920	5920	5920	5920	2094
213	20240117	154700	261244400	5920	5920	5920	5920	0
214	20240117	154600	261244400	5920	5920	5920	5920	0
215	20240117	154500	261244400	5920	5920	5920	5920	0
216	20240117	154400	261244400	5920	5920	5920	5920	0
217	20240117	154300	261244400	5920	5920	5920	5920	0
218	20240117	154200	261244400	5920	5920	5920	5920	0
219	20240117	154100	261244400	5920	5920	5920	5920	0
220	20240117	154000	261244400	5920	5920	5920	5920	0
221	20240117	153900	261244400	5920	5920	5920	5920	0
222	20240117	153800	261244400	5920	5920	5920	5920	0
223	20240117	153700	261244400	5920	5920	5920	5920	0
224	20240117	153600	261244400	5920	5920	5920	5920	0
225	20240117	153500	261244400	5920	5920	5920	5920	0
226	20240117	153400	261244400	5920	5920	5920	5920	0
227	20240117	153300	261244400	5920	5920	5920	5920	0
228	20240117	153200	261244400	5920	5920	5920	5920	0
229	20240117	153100	261244400	5920	5920	5920	5920	0
230	20240117	153000	261244400	5920	5920	5920	5920	2094
231	20240117	152900	248847920	5910	5910	5910	5910	0
232	20240117	152800	248847920	5910	5910	5910	5910	0
233	20240117	152700	248847920	5910	5910	5910	5910	0
234	20240117	152600	248847920	5910	5910	5910	5910	0
235	20240117	152500	248847920	5910	5910	5910	5910	0
236	20240117	152400	248847920	5910	5910	5910	5910	0
237	20240117	152300	248847920	5910	5910	5910	5910	0
238	20240117	152200	248847920	5910	5910	5910	5910	0
239	20240117	152100	248847920	5910	5910	5910	5910	0
240	20240117	152000	248847920	5910	5910	5910	5910	0
241	20240117	151900	248847920	5910	5910	5910	5910	400
242	20240117	151800	246483920	5920	5920	5920	5920	0
243	20240117	151700	246483920	5920	5920	5920	5920	1
244	20240117	151600	246478000	5910	5910	5910	5910	0
245	20240117	151500	246478000	5910	5910	5910	5910	0
246	20240117	151400	246478000	5910	5930	5930	5900	3769
247	20240117	151300	224230780	5940	5940	5940	5940	0
248	20240117	151200	224230780	5940	5940	5940	5940	0
249	20240117	151100	224230780	5940	5940	5940	5940	1
250	20240117	151000	224224840	5940	5940	5940	5940	3
251	20240117	150900	224207020	5950	5950	5950	5950	0
252	20240117	150800	224207020	5950	5950	5950	5950	1
253	20240117	150700	224201070	5950	5950	5950	5950	1
254	20240117	150600	224195120	5950	5900	5950	5900	1584
255	20240117	150500	214849470	5900	5900	5900	5900	10
256	20240117	150400	214790470	5900	5900	5900	5900	1
257	20240117	150300	214784570	5900	5900	5900	5900	0
258	20240117	150200	214784570	5900	5900	5900	5900	0
259	20240117	150100	214784570	5900	5900	5900	5900	0
260	20240117	150000	214784570	5900	5900	5900	5900	1
261	20240117	145900	214778670	5890	5900	5900	5890	7
262	20240117	145800	214737420	5900	5900	5900	5900	1
263	20240117	145700	214731520	5880	5880	5880	5880	0
264	20240117	145600	214731520	5880	5890	5890	5880	200
265	20240117	145500	213555480	5880	5880	5880	5880	0
266	20240117	145400	213555480	5880	5880	5880	5880	0
267	20240117	145300	213555480	5880	5880	5880	5880	0
268	20240117	145200	213555480	5880	5890	5890	5880	161
269	20240117	145100	212608760	5890	5890	5890	5890	0
270	20240117	145000	212608760	5890	5890	5890	5890	0
271	20240117	144900	212608760	5890	5890	5890	5890	0
272	20240117	144800	212608760	5890	5890	5890	5890	1
273	20240117	144700	212602870	5890	5890	5890	5890	17
274	20240117	144600	212502740	5890	5890	5890	5890	0
275	20240117	144500	212502740	5890	5890	5890	5890	17
276	20240117	144400	212402610	5900	5920	5920	5900	2117
277	20240117	144300	199900290	5930	5930	5930	5930	0
278	20240117	144200	199900290	5930	5930	5930	5930	0
279	20240117	144100	199900290	5930	5930	5930	5930	0
280	20240117	144000	199900290	5930	5930	5930	5930	0
281	20240117	143900	199900290	5930	5930	5930	5930	0
282	20240117	143800	199900290	5930	5930	5930	5930	0
283	20240117	143700	199900290	5930	5930	5930	5930	6
284	20240117	143600	199864710	5930	5930	5930	5930	0
285	20240117	143500	199864710	5930	5930	5930	5930	0
286	20240117	143400	199864710	5930	5930	5930	5930	0
287	20240117	143300	199864710	5930	5930	5930	5930	0
288	20240117	143200	199864710	5930	5930	5930	5930	0
289	20240117	143100	199864710	5930	5930	5930	5930	0
290	20240117	143000	199864710	5930	5930	5930	5930	0
291	20240117	142900	199864710	5930	5930	5930	5930	0
292	20240117	142800	199864710	5930	5920	5930	5920	2
293	20240117	142700	199852860	5910	5910	5910	5910	0
294	20240117	142600	199852860	5910	5910	5910	5910	16
295	20240117	142500	199758300	5920	5920	5920	5920	0
296	20240117	142400	199758300	5920	5920	5920	5920	0
297	20240117	142300	199758300	5920	5920	5920	5920	3
298	20240117	142200	199740540	5910	5910	5910	5910	0
299	20240117	142100	199740540	5910	5920	5920	5910	981
300	20240117	142000	193942790	5940	5940	5940	5940	0
301	20240117	141900	193942790	5940	5940	5940	5940	0
302	20240117	141800	193942790	5940	5940	5940	5940	0
303	20240117	141700	193942790	5940	5940	5940	5940	1
304	20240117	141600	193936850	5960	5920	5960	5920	1845
305	20240117	141500	183014410	5920	5920	5920	5920	0
306	20240117	141400	183014410	5920	5920	5920	5920	1
307	20240117	141300	183008490	5900	5900	5900	5900	1694
308	20240117	141200	173013890	5900	5900	5900	5900	0
309	20240117	141100	173013890	5900	5900	5900	5900	1
310	20240117	141000	173007990	5900	5900	5900	5900	1611
311	20240117	140900	163503090	5890	5890	5890	5890	87
312	20240117	140800	162990660	5890	5890	5890	5890	0
313	20240117	140700	162990660	5890	5890	5890	5890	0
314	20240117	140600	162990660	5890	5890	5890	5890	0
315	20240117	140500	162990660	5890	5890	5890	5890	10
316	20240117	140400	162931760	5890	5890	5890	5890	0
317	20240117	140300	162931760	5890	5890	5890	5890	1
318	20240117	140200	162925870	5890	5890	5890	5890	0
319	20240117	140100	162925870	5890	5890	5890	5890	1
320	20240117	140000	162919980	5870	5880	5880	5870	640
321	20240117	135900	159159030	5880	5890	5890	5880	324
322	20240117	135800	157253850	5900	5900	5900	5900	0
323	20240117	135700	157253850	5900	5900	5900	5900	0
324	20240117	135600	157253850	5900	5900	5900	5900	0
325	20240117	135500	157253850	5900	5900	5900	5900	0
326	20240117	135400	157253850	5900	5900	5900	5900	0
327	20240117	135300	157253850	5900	5900	5900	5900	0
328	20240117	135200	157253850	5900	5900	5900	5900	0
329	20240117	135100	157253850	5900	5900	5900	5900	10
330	20240117	135000	157194850	5900	5900	5900	5900	0
331	20240117	134900	157194850	5900	5900	5900	5900	0
332	20240117	134800	157194850	5900	5900	5900	5900	0
333	20240117	134700	157194850	5900	5890	5900	5890	61
334	20240117	134600	156835050	5890	5890	5890	5890	5
335	20240117	134500	156805600	5890	5890	5890	5890	43
336	20240117	134400	156552330	5890	5890	5890	5890	4
337	20240117	134300	156528770	5890	5890	5890	5890	1
338	20240117	134200	156522880	5890	5890	5890	5890	711
339	20240117	134100	152335090	5900	5900	5900	5900	0
340	20240117	134000	152335090	5900	5900	5900	5900	1340
341	20240117	133900	144429090	5910	5910	5910	5910	34
342	20240117	133800	144228150	5920	5920	5920	5920	0
343	20240117	133700	144228150	5920	5920	5920	5920	0
344	20240117	133600	144228150	5920	5920	5920	5920	0
345	20240117	133500	144228150	5920	5920	5920	5920	0
346	20240117	133400	144228150	5920	5920	5920	5920	0
347	20240117	133300	144228150	5920	5920	5920	5920	0
348	20240117	133200	144228150	5920	5920	5920	5920	169
349	20240117	133100	143227670	5920	5920	5920	5920	0
350	20240117	133000	143227670	5920	5920	5920	5920	1
351	20240117	132900	143221750	5910	5910	5910	5910	0
352	20240117	132800	143221750	5910	5910	5910	5910	0
353	20240117	132700	143221750	5910	5910	5910	5910	0
354	20240117	132600	143221750	5910	5910	5910	5910	0
355	20240117	132500	143221750	5910	5910	5910	5910	0
356	20240117	132400	143221750	5910	5910	5910	5910	11
357	20240117	132300	143156740	5910	5910	5910	5910	0
358	20240117	132200	143156740	5910	5910	5910	5910	0
359	20240117	132100	143156740	5910	5910	5910	5910	0
360	20240117	132000	143156740	5910	5910	5910	5910	0
361	20240117	131900	143156740	5910	5910	5910	5910	21
362	20240117	131800	143032630	5910	5910	5910	5910	273
363	20240117	131700	141419200	5910	5920	5920	5910	550
364	20240117	131600	138168200	5920	5920	5920	5920	116
365	20240117	131500	137481480	5930	5930	5930	5930	0
366	20240117	131400	137481480	5930	5930	5930	5930	0
367	20240117	131300	137481480	5930	5930	5930	5930	0
368	20240117	131200	137481480	5930	5930	5930	5930	1
369	20240117	131100	137475550	5920	5920	5920	5920	845
370	20240117	131000	132473150	5920	5920	5920	5920	3
371	20240117	130900	132455390	5920	5920	5920	5920	10
372	20240117	130800	132396190	5920	5920	5920	5920	16
373	20240117	130700	132301470	5920	5920	5920	5920	0
374	20240117	130600	132301470	5920	5920	5920	5920	21
375	20240117	130500	132177150	5920	5920	5920	5920	0
376	20240117	130400	132177150	5920	5920	5920	5920	0
377	20240117	130300	132177150	5920	5920	5920	5920	0
378	20240117	130200	132177150	5920	5920	5920	5920	0
379	20240117	130100	132177150	5920	5920	5920	5920	4
380	20240117	130000	132153470	5920	5920	5920	5920	0
381	20240117	125900	132153470	5920	5920	5920	5920	10
382	20240117	125800	132094270	5920	5920	5920	5920	0
383	20240117	125700	132094270	5920	5920	5920	5920	0
384	20240117	125600	132094270	5920	5920	5920	5920	0
385	20240117	125500	132094270	5920	5920	5920	5920	0
386	20240117	125400	132094270	5920	5920	5920	5920	500
387	20240117	125300	129134270	5920	5920	5920	5920	50
388	20240117	125200	128838270	5910	5910	5910	5910	0
389	20240117	125100	128838270	5910	5910	5910	5910	0
390	20240117	125000	128838270	5910	5910	5910	5910	2
391	20240117	124900	128826450	5900	5900	5900	5900	0
392	20240117	124800	128826450	5900	5900	5900	5900	0
393	20240117	124700	128826450	5900	5900	5900	5900	0
394	20240117	124600	128826450	5900	5900	5900	5900	1
395	20240117	124500	128820550	5900	5900	5900	5900	500
396	20240117	124400	125870550	5900	5910	5910	5900	2725
397	20240117	124300	109784490	5920	5930	5930	5920	634
398	20240117	124200	106031180	5930	5930	5930	5930	0
399	20240117	124100	106031180	5930	5930	5930	5930	0
400	20240117	124000	106031180	5930	5930	5930	5930	0
401	20240117	123900	106031180	5930	5930	5930	5930	501
402	20240117	123800	103060250	5940	5940	5940	5940	0
403	20240117	123700	103060250	5940	5940	5940	5940	0
404	20240117	123600	103060250	5940	5940	5940	5940	0
405	20240117	123500	103060250	5940	5940	5940	5940	0
406	20240117	123400	103060250	5940	5940	5940	5940	0
407	20240117	123300	103060250	5940	5940	5940	5940	0
408	20240117	123200	103060250	5940	5940	5940	5940	0
409	20240117	123100	103060250	5940	5940	5940	5940	1
410	20240117	123000	103054310	5940	5940	5940	5940	0
411	20240117	122900	103054310	5940	5940	5940	5940	1
412	20240117	122800	103048370	5940	5940	5940	5940	0
413	20240117	122700	103048370	5940	5940	5940	5940	0
414	20240117	122600	103048370	5940	5940	5940	5940	0
415	20240117	122500	103048370	5940	5940	5940	5940	0
416	20240117	122400	103048370	5940	5940	5940	5940	0
417	20240117	122300	103048370	5940	5940	5940	5940	10
418	20240117	122200	102988970	5940	5940	5940	5940	0
419	20240117	122100	102988970	5940	5940	5940	5940	0
420	20240117	122000	102988970	5940	5940	5940	5940	19
421	20240117	121900	102876110	5940	5940	5940	5940	1
422	20240117	121800	102870170	5930	5930	5930	5930	0
423	20240117	121700	102870170	5930	5930	5930	5930	0
424	20240117	121600	102870170	5930	5930	5930	5930	0
425	20240117	121500	102870170	5930	5930	5930	5930	0
426	20240117	121400	102870170	5930	5930	5930	5930	0
427	20240117	121300	102870170	5930	5930	5930	5930	10
428	20240117	121200	102810870	5930	5930	5930	5930	0
429	20240117	121100	102810870	5930	5930	5930	5930	10
430	20240117	121000	102751570	5930	5930	5930	5930	0
431	20240117	120900	102751570	5930	5930	5930	5930	10
432	20240117	120800	102692270	5930	5930	5930	5930	422
433	20240117	120700	100189810	5940	5940	5940	5940	5
434	20240117	120600	100160110	5940	5940	5940	5940	0
435	20240117	120500	100160110	5940	5940	5940	5940	2
436	20240117	120400	100148230	5940	5940	5940	5940	0
437	20240117	120300	100148230	5940	5940	5940	5940	173
438	20240117	120200	99120610	5940	5940	5940	5940	0
439	20240117	120100	99120610	5940	5940	5940	5940	0
440	20240117	120000	99120610	5940	5940	5940	5940	0
441	20240117	115900	99120610	5940	5940	5940	5940	0
442	20240117	115800	99120610	5940	5940	5940	5940	0
443	20240117	115700	99120610	5940	5940	5940	5940	10
444	20240117	115600	99061210	5950	5950	5950	5950	0
445	20240117	115500	99061210	5950	5950	5950	5950	0
446	20240117	115400	99061210	5950	5950	5950	5950	35
447	20240117	115300	98852960	5950	5950	5950	5950	10
448	20240117	115200	98793460	5950	5950	5950	5950	9
449	20240117	115100	98739910	5950	5950	5950	5950	328
450	20240117	115000	96788310	5950	5950	5950	5950	0
451	20240117	114900	96788310	5950	5950	5950	5950	100
452	20240117	114800	96193310	5960	5960	5960	5960	0
453	20240117	114700	96193310	5960	5960	5960	5960	0
454	20240117	114600	96193310	5960	5960	5960	5960	0
455	20240117	114500	96193310	5960	5960	5960	5960	0
456	20240117	114400	96193310	5960	5960	5960	5960	0
457	20240117	114300	96193310	5960	5960	5960	5960	1
458	20240117	114200	96187350	5960	5960	5960	5960	1
459	20240117	114100	96181390	5950	5950	5950	5950	1
460	20240117	114000	96175440	5960	5960	5960	5960	0
461	20240117	113900	96175440	5960	5960	5960	5960	0
462	20240117	113800	96175440	5960	5960	5960	5960	0
463	20240117	113700	96175440	5960	5960	5960	5960	6
464	20240117	113600	96139680	5960	5960	5960	5960	0
465	20240117	113500	96139680	5960	5960	5960	5960	0
466	20240117	113400	96139680	5960	5960	5960	5960	0
467	20240117	113300	96139680	5960	5960	5960	5960	50
468	20240117	113200	95841680	5960	5960	5960	5960	0
469	20240117	113100	95841680	5960	5960	5960	5960	1
470	20240117	113000	95835720	5960	5960	5960	5960	0
471	20240117	112900	95835720	5960	5960	5960	5960	0
472	20240117	112800	95835720	5960	5960	5960	5960	0
473	20240117	112700	95835720	5960	5960	5960	5960	0
474	20240117	112600	95835720	5960	5960	5960	5960	0
475	20240117	112500	95835720	5960	5960	5960	5960	0
476	20240117	112400	95835720	5960	5960	5960	5960	65
477	20240117	112300	95448320	5960	5960	5960	5960	0
478	20240117	112200	95448320	5960	5960	5960	5960	3
479	20240117	112100	95430440	5960	5960	5960	5960	0
480	20240117	112000	95430440	5960	5960	5960	5960	0
481	20240117	111900	95430440	5960	5960	5960	5960	49
482	20240117	111800	95138400	5960	5960	5960	5960	0
483	20240117	111700	95138400	5960	5960	5960	5960	0
484	20240117	111600	95138400	5960	5960	5960	5960	1
485	20240117	111500	95132440	5960	5960	5960	5960	3
486	20240117	111400	95114560	5960	5960	5960	5960	0
487	20240117	111300	95114560	5960	5960	5960	5960	0
488	20240117	111200	95114560	5960	5960	5960	5960	50
489	20240117	111100	94816560	5960	5960	5960	5960	3
490	20240117	111000	94798680	5960	5960	5960	5960	1
491	20240117	110900	94792720	5960	5960	5960	5960	0
492	20240117	110800	94792720	5960	5960	5960	5960	0
493	20240117	110700	94792720	5960	5960	5960	5960	6
494	20240117	110600	94756960	5960	5960	5960	5960	333
495	20240117	110500	92772280	5960	5960	5960	5960	0
496	20240117	110400	92772280	5960	5960	5960	5960	55
497	20240117	110300	92444480	5970	5960	5970	5940	3050
498	20240117	110200	74312830	5960	5960	5960	5960	0
499	20240117	110100	74312830	5960	5960	5960	5960	0
500	20240117	110000	74312830	5960	5990	5990	5960	4636
501	20240117	105900	46642110	5990	5990	5990	5990	0
502	20240117	105800	46642110	5990	5990	5990	5990	134
503	20240117	105700	45839450	5990	5990	5990	5990	0
504	20240117	105600	45839450	5990	5990	5990	5990	0
505	20240117	105500	45839450	5990	5990	5990	5990	0
506	20240117	105400	45839450	5990	5990	5990	5990	12
507	20240117	105300	45767570	6000	6000	6000	6000	0
508	20240117	105200	45767570	6000	6000	6000	6000	0
509	20240117	105100	45767570	6000	6000	6000	6000	0
510	20240117	105000	45767570	6000	6000	6000	6000	0
511	20240117	104900	45767570	6000	6000	6000	6000	0
512	20240117	104800	45767570	6000	6000	6000	6000	0
513	20240117	104700	45767570	6000	6000	6000	6000	0
514	20240117	104600	45767570	6000	6000	6000	6000	0
515	20240117	104500	45767570	6000	6000	6000	6000	0
516	20240117	104400	45767570	6000	6000	6000	6000	0
517	20240117	104300	45767570	6000	6000	6000	6000	0
518	20240117	104200	45767570	6000	6000	6000	6000	0
519	20240117	104100	45767570	6000	6000	6000	6000	40
520	20240117	104000	45527570	6000	6000	6000	6000	0
521	20240117	103900	45527570	6000	6000	6000	6000	0
522	20240117	103800	45527570	6000	6000	6000	6000	0
523	20240117	103700	45527570	6000	6000	6000	6000	0
524	20240117	103600	45527570	6000	6000	6000	6000	0
525	20240117	103500	45527570	6000	6000	6000	6000	0
526	20240117	103400	45527570	6000	6000	6000	6000	0
527	20240117	103300	45527570	6000	6000	6000	6000	0
528	20240117	103200	45527570	6000	5990	6000	5990	1500
529	20240117	103100	36528210	5990	5990	5990	5990	0
530	20240117	103000	36528210	5990	5990	5990	5990	0
531	20240117	102900	36528210	5990	5990	5990	5990	0
532	20240117	102800	36528210	5990	5990	5990	5990	0
533	20240117	102700	36528210	5990	5990	5990	5990	0
534	20240117	102600	36528210	5990	5990	5990	5990	0
535	20240117	102500	36528210	5990	5990	5990	5990	5
536	20240117	102400	36498260	5990	5990	5990	5990	0
537	20240117	102300	36498260	5990	5990	5990	5990	0
538	20240117	102200	36498260	5990	5990	5990	5990	0
539	20240117	102100	36498260	5990	5990	5990	5990	0
540	20240117	102000	36498260	5990	5990	5990	5990	0
541	20240117	101900	36498260	5990	5990	5990	5990	0
542	20240117	101800	36498260	5990	5990	5990	5990	51
543	20240117	101700	36192770	5990	5990	5990	5990	0
544	20240117	101600	36192770	5990	5990	5990	5990	0
545	20240117	101500	36192770	5990	5990	5990	5990	1
546	20240117	101400	36186780	6000	6000	6000	6000	0
547	20240117	101300	36186780	6000	6000	6000	6000	0
548	20240117	101200	36186780	6000	6000	6000	6000	0
549	20240117	101100	36186780	6000	6000	6000	6000	0
550	20240117	101000	36186780	6000	6000	6000	6000	0
551	20240117	100900	36186780	6000	6000	6000	6000	0
552	20240117	100800	36186780	6000	6000	6000	6000	3
553	20240117	100700	36168780	6000	6000	6000	6000	0
554	20240117	100600	36168780	6000	6000	6000	6000	0
555	20240117	100500	36168780	6000	6000	6000	6000	0
556	20240117	100400	36168780	6000	6000	6000	6000	0
557	20240117	100300	36168780	6000	6000	6000	6000	0
558	20240117	100200	36168780	6000	6000	6000	6000	0
559	20240117	100100	36168780	6000	5990	6000	5990	100
560	20240117	100000	35569760	5980	5980	5980	5980	1
561	20240117	095900	35563780	5990	5990	5990	5990	51
562	20240117	095800	35258290	5980	5980	5980	5980	0
563	20240117	095700	35258290	5980	5980	5980	5980	53
564	20240117	095600	34941350	5980	5980	5980	5980	0
565	20240117	095500	34941350	5980	5980	5980	5980	0
566	20240117	095400	34941350	5980	5980	5980	5980	0
567	20240117	095300	34941350	5980	5980	5980	5980	0
568	20240117	095200	34941350	5980	5980	5980	5980	0
569	20240117	095100	34941350	5980	5980	5980	5980	0
570	20240117	095000	34941350	5980	5980	5980	5980	0
571	20240117	094900	34941350	5980	5980	5980	5980	0
572	20240117	094800	34941350	5980	5980	5980	5980	0
573	20240117	094700	34941350	5980	5980	5980	5980	31
574	20240117	094600	34755970	5980	5980	5980	5980	10
575	20240117	094500	34696170	5980	5980	5980	5980	10
576	20240117	094400	34636370	5980	5980	5980	5980	0
577	20240117	094300	34636370	5980	5980	5980	5980	0
578	20240117	094200	34636370	5980	5980	5980	5980	0
579	20240117	094100	34636370	5980	5980	5980	5980	15
580	20240117	094000	34546670	5980	5980	5980	5980	0
581	20240117	093900	34546670	5980	5980	5980	5980	0
582	20240117	093800	34546670	5980	5980	5980	5980	4
583	20240117	093700	34522750	5980	5980	5980	5980	2
584	20240117	093600	34510790	5980	5980	5980	5980	2
585	20240117	093500	34498830	5980	5970	5980	5970	18
586	20240117	093400	34391360	5980	5980	5980	5980	0
587	20240117	093300	34391360	5980	5980	5980	5980	1
588	20240117	093200	34385380	5980	5980	5980	5980	206
589	20240117	093100	33153500	5980	5980	5980	5980	216
590	20240117	093000	31861820	5990	5990	5990	5990	2
591	20240117	092900	31849840	6000	6000	6000	6000	12
592	20240117	092800	31777840	6000	6000	6000	6000	1000
593	20240117	092700	25777840	5980	5980	5980	5980	796
594	20240117	092600	21017760	5980	5980	5980	5980	0
595	20240117	092500	21017760	5980	5980	5980	5980	0
596	20240117	092400	21017760	5980	5980	5980	5980	0
597	20240117	092300	21017760	5980	5980	5980	5980	1
598	20240117	092200	21011780	5970	5970	5970	5970	12
599	20240117	092100	20940140	5970	5970	5970	5970	0
600	20240117	092000	20940140	5970	5970	5970	5970	100
601	20240117	091900	20343140	5970	5970	5970	5970	170
602	20240117	091800	19328240	5990	5990	5990	5970	2085
603	20240117	091700	6874310	6000	6000	6000	6000	0
604	20240117	091600	6874310	6000	6000	6000	6000	0
605	20240117	091500	6874310	6000	6000	6000	6000	3
606	20240117	091400	6856310	6000	6000	6000	6000	42
607	20240117	091300	6604310	6000	6000	6000	6000	73
608	20240117	091200	6166310	6010	6020	6030	6010	4
609	20240117	091100	6142240	6020	6020	6020	6020	700
610	20240117	091000	1928240	6020	6020	6020	6020	2
611	20240117	090900	1916200	6090	6090	6090	6090	0
612	20240117	090800	1916200	6090	6090	6090	6090	0
613	20240117	090700	1916200	6090	6090	6090	6090	0
614	20240117	090600	1916200	6090	6090	6090	6090	0
615	20240117	090500	1916200	6090	6090	6090	6090	0
616	20240117	090400	1916200	6090	6090	6090	6090	0
617	20240117	090300	1916200	6090	6090	6090	6090	0
618	20240117	090200	1916200	6090	6090	6090	6090	0
619	20240117	090100	1916200	6090	6020	6090	6020	300
620	20240117	090000	108100	6020	6000	6020	6000	18