KissMeData/104540/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	201100	677937060	11850	11850	11850	11850	733
3	20240117	201000	677937060	11850	11850	11850	11850	0
4	20240117	200900	677937060	11850	11850	11850	11850	0
5	20240117	200800	677937060	11850	11850	11850	11850	0
6	20240117	200700	677937060	11850	11850	11850	11850	0
7	20240117	200600	677937060	11850	11850	11850	11850	0
8	20240117	200500	677937060	11850	11850	11850	11850	0
9	20240117	200400	677937060	11850	11850	11850	11850	0
10	20240117	200300	677937060	11850	11850	11850	11850	0
11	20240117	200200	677937060	11850	11850	11850	11850	0
12	20240117	200100	677937060	11850	11850	11850	11850	0
13	20240117	200000	677937060	11850	11850	11850	11850	0
14	20240117	195900	677937060	11850	11850	11850	11850	0
15	20240117	195800	677937060	11850	11850	11850	11850	0
16	20240117	195700	677937060	11850	11850	11850	11850	0
17	20240117	195600	677937060	11850	11850	11850	11850	0
18	20240117	195500	677937060	11850	11850	11850	11850	0
19	20240117	195400	677937060	11850	11850	11850	11850	0
20	20240117	195300	677937060	11850	11850	11850	11850	0
21	20240117	195200	677937060	11850	11850	11850	11850	0
22	20240117	195100	677937060	11850	11850	11850	11850	0
23	20240117	195000	677937060	11850	11850	11850	11850	0
24	20240117	194900	677937060	11850	11850	11850	11850	0
25	20240117	194800	677937060	11850	11850	11850	11850	0
26	20240117	194700	677937060	11850	11850	11850	11850	0
27	20240117	194600	677937060	11850	11850	11850	11850	0
28	20240117	194500	677937060	11850	11850	11850	11850	0
29	20240117	194400	677937060	11850	11850	11850	11850	0
30	20240117	194300	677937060	11850	11850	11850	11850	0
31	20240117	194200	677937060	11850	11850	11850	11850	0
32	20240117	194100	677937060	11850	11850	11850	11850	733
33	20240117	194000	677937060	11850	11850	11850	11850	0
34	20240117	193900	677937060	11850	11850	11850	11850	0
35	20240117	193800	677937060	11850	11850	11850	11850	0
36	20240117	193700	677937060	11850	11850	11850	11850	0
37	20240117	193600	677937060	11850	11850	11850	11850	0
38	20240117	193500	677937060	11850	11850	11850	11850	0
39	20240117	193400	677937060	11850	11850	11850	11850	0
40	20240117	193300	677937060	11850	11850	11850	11850	0
41	20240117	193200	677937060	11850	11850	11850	11850	0
42	20240117	193100	677937060	11850	11850	11850	11850	0
43	20240117	193000	677937060	11850	11850	11850	11850	0
44	20240117	192900	677937060	11850	11850	11850	11850	0
45	20240117	192800	677937060	11850	11850	11850	11850	0
46	20240117	192700	677937060	11850	11850	11850	11850	0
47	20240117	192600	677937060	11850	11850	11850	11850	0
48	20240117	192500	677937060	11850	11850	11850	11850	0
49	20240117	192400	677937060	11850	11850	11850	11850	0
50	20240117	192300	677937060	11850	11850	11850	11850	0
51	20240117	192200	677937060	11850	11850	11850	11850	0
52	20240117	192100	677937060	11850	11850	11850	11850	0
53	20240117	192000	677937060	11850	11850	11850	11850	0
54	20240117	191900	677937060	11850	11850	11850	11850	0
55	20240117	191800	677937060	11850	11850	11850	11850	0
56	20240117	191700	677937060	11850	11850	11850	11850	0
57	20240117	191600	677937060	11850	11850	11850	11850	0
58	20240117	191500	677937060	11850	11850	11850	11850	0
59	20240117	191400	677937060	11850	11850	11850	11850	0
60	20240117	191300	677937060	11850	11850	11850	11850	0
61	20240117	191200	677937060	11850	11850	11850	11850	0
62	20240117	191100	677937060	11850	11850	11850	11850	733
63	20240117	191000	677937060	11850	11850	11850	11850	0
64	20240117	190900	677937060	11850	11850	11850	11850	0
65	20240117	190800	677937060	11850	11850	11850	11850	0
66	20240117	190700	677937060	11850	11850	11850	11850	0
67	20240117	190600	677937060	11850	11850	11850	11850	0
68	20240117	190500	677937060	11850	11850	11850	11850	0
69	20240117	190400	677937060	11850	11850	11850	11850	0
70	20240117	190300	677937060	11850	11850	11850	11850	0
71	20240117	190200	677937060	11850	11850	11850	11850	0
72	20240117	190100	677937060	11850	11850	11850	11850	0
73	20240117	190000	677937060	11850	11850	11850	11850	0
74	20240117	185900	677937060	11850	11850	11850	11850	0
75	20240117	185800	677937060	11850	11850	11850	11850	0
76	20240117	185700	677937060	11850	11850	11850	11850	0
77	20240117	185600	677937060	11850	11850	11850	11850	0
78	20240117	185500	677937060	11850	11850	11850	11850	0
79	20240117	185400	677937060	11850	11850	11850	11850	0
80	20240117	185300	677937060	11850	11850	11850	11850	0
81	20240117	185200	677937060	11850	11850	11850	11850	0
82	20240117	185100	677937060	11850	11850	11850	11850	0
83	20240117	185000	677937060	11850	11850	11850	11850	0
84	20240117	184900	677937060	11850	11850	11850	11850	0
85	20240117	184800	677937060	11850	11850	11850	11850	0
86	20240117	184700	677937060	11850	11850	11850	11850	0
87	20240117	184600	677937060	11850	11850	11850	11850	0
88	20240117	184500	677937060	11850	11850	11850	11850	0
89	20240117	184400	677937060	11850	11850	11850	11850	0
90	20240117	184300	677937060	11850	11850	11850	11850	0
91	20240117	184200	677937060	11850	11850	11850	11850	0
92	20240117	184100	677937060	11850	11850	11850	11850	733
93	20240117	184000	677937060	11850	11850	11850	11850	0
94	20240117	183900	677937060	11850	11850	11850	11850	0
95	20240117	183800	677937060	11850	11850	11850	11850	0
96	20240117	183700	677937060	11850	11850	11850	11850	0
97	20240117	183600	677937060	11850	11850	11850	11850	0
98	20240117	183500	677937060	11850	11850	11850	11850	0
99	20240117	183400	677937060	11850	11850	11850	11850	0
100	20240117	183300	677937060	11850	11850	11850	11850	0
101	20240117	183200	677937060	11850	11850	11850	11850	0
102	20240117	183100	677937060	11850	11850	11850	11850	0
103	20240117	183000	677937060	11850	11850	11850	11850	0
104	20240117	182900	677937060	11850	11850	11850	11850	0
105	20240117	182800	677937060	11850	11850	11850	11850	0
106	20240117	182700	677937060	11850	11850	11850	11850	0
107	20240117	182600	677937060	11850	11850	11850	11850	0
108	20240117	182500	677937060	11850	11850	11850	11850	0
109	20240117	182400	677937060	11850	11850	11850	11850	0
110	20240117	182300	677937060	11850	11850	11850	11850	0
111	20240117	182200	677937060	11850	11850	11850	11850	0
112	20240117	182100	677937060	11850	11850	11850	11850	0
113	20240117	182000	677937060	11850	11850	11850	11850	0
114	20240117	181900	677937060	11850	11850	11850	11850	0
115	20240117	181800	677937060	11850	11850	11850	11850	0
116	20240117	181700	677937060	11850	11850	11850	11850	0
117	20240117	181600	677937060	11850	11850	11850	11850	0
118	20240117	181500	677937060	11850	11850	11850	11850	0
119	20240117	181400	677937060	11850	11850	11850	11850	0
120	20240117	181300	677937060	11850	11850	11850	11850	0
121	20240117	181200	677937060	11850	11850	11850	11850	0
122	20240117	181100	677937060	11850	11850	11850	11850	733
123	20240117	181000	677937060	11850	11850	11850	11850	0
124	20240117	180900	677937060	11850	11850	11850	11850	0
125	20240117	180800	677937060	11850	11850	11850	11850	0
126	20240117	180700	677937060	11850	11850	11850	11850	0
127	20240117	180600	677937060	11850	11850	11850	11850	0
128	20240117	180500	677937060	11850	11850	11850	11850	0
129	20240117	180400	677937060	11850	11850	11850	11850	0
130	20240117	180300	677937060	11850	11850	11850	11850	0
131	20240117	180200	677937060	11850	11850	11850	11850	0
132	20240117	180100	677937060	11850	11850	11850	11850	0
133	20240117	180000	677937060	11850	11850	11850	11850	0
134	20240117	175900	677937060	11850	11850	11850	11850	0
135	20240117	175800	677937060	11850	11850	11850	11850	0
136	20240117	175700	677937060	11850	11850	11850	11850	0
137	20240117	175600	677937060	11850	11850	11850	11850	0
138	20240117	175500	677937060	11850	11850	11850	11850	0
139	20240117	175400	677937060	11850	11850	11850	11850	0
140	20240117	175300	677937060	11850	11850	11850	11850	0
141	20240117	175200	677937060	11850	11850	11850	11850	0
142	20240117	175100	677937060	11850	11850	11850	11850	0
143	20240117	175000	677937060	11850	11850	11850	11850	0
144	20240117	174900	677937060	11850	11850	11850	11850	0
145	20240117	174800	677937060	11850	11850	11850	11850	0
146	20240117	174700	677937060	11850	11850	11850	11850	0
147	20240117	174600	677937060	11850	11850	11850	11850	0
148	20240117	174500	677937060	11850	11850	11850	11850	0
149	20240117	174400	677937060	11850	11850	11850	11850	0
150	20240117	174300	677937060	11850	11850	11850	11850	0
151	20240117	174200	677937060	11850	11850	11850	11850	0
152	20240117	174100	677937060	11850	11850	11850	11850	733
153	20240117	174000	677937060	11850	11850	11850	11850	0
154	20240117	173900	677937060	11850	11850	11850	11850	0
155	20240117	173800	677937060	11850	11850	11850	11850	0
156	20240117	173700	677937060	11850	11850	11850	11850	0
157	20240117	173600	677937060	11850	11850	11850	11850	0
158	20240117	173500	677937060	11850	11850	11850	11850	0
159	20240117	173400	677937060	11850	11850	11850	11850	0
160	20240117	173300	677937060	11850	11850	11850	11850	0
161	20240117	173200	677937060	11850	11850	11850	11850	0
162	20240117	173100	677937060	11850	11850	11850	11850	0
163	20240117	173000	677937060	11850	11850	11850	11850	0
164	20240117	172900	677937060	11850	11850	11850	11850	0
165	20240117	172800	677937060	11850	11850	11850	11850	0
166	20240117	172700	677937060	11850	11850	11850	11850	0
167	20240117	172600	677937060	11850	11850	11850	11850	0
168	20240117	172500	677937060	11850	11850	11850	11850	0
169	20240117	172400	677937060	11850	11850	11850	11850	0
170	20240117	172300	677937060	11850	11850	11850	11850	0
171	20240117	172200	677937060	11850	11850	11850	11850	0
172	20240117	172100	677937060	11850	11850	11850	11850	0
173	20240117	172000	677937060	11850	11850	11850	11850	0
174	20240117	171900	677937060	11850	11850	11850	11850	0
175	20240117	171800	677937060	11850	11850	11850	11850	0
176	20240117	171700	677937060	11850	11850	11850	11850	0
177	20240117	171600	677937060	11850	11850	11850	11850	0
178	20240117	171500	677937060	11850	11850	11850	11850	0
179	20240117	171400	677937060	11850	11850	11850	11850	0
180	20240117	171300	677937060	11850	11850	11850	11850	0
181	20240117	171200	677937060	11850	11850	11850	11850	0
182	20240117	171100	677937060	11850	11850	11850	11850	733
183	20240117	171000	677937060	11850	11850	11850	11850	0
184	20240117	170900	677937060	11850	11850	11850	11850	0
185	20240117	170800	677937060	11850	11850	11850	11850	0
186	20240117	170700	677937060	11850	11850	11850	11850	0
187	20240117	170600	677937060	11850	11850	11850	11850	0
188	20240117	170500	677937060	11850	11850	11850	11850	0
189	20240117	170400	677937060	11850	11850	11850	11850	0
190	20240117	170300	677937060	11850	11850	11850	11850	0
191	20240117	170200	677937060	11850	11850	11850	11850	0
192	20240117	170100	677937060	11850	11850	11850	11850	0
193	20240117	170000	677937060	11850	11850	11850	11850	0
194	20240117	165900	677937060	11850	11850	11850	11850	0
195	20240117	165800	677937060	11850	11850	11850	11850	0
196	20240117	165700	677937060	11850	11850	11850	11850	0
197	20240117	165600	677937060	11850	11850	11850	11850	0
198	20240117	165500	677937060	11850	11850	11850	11850	0
199	20240117	165400	677937060	11850	11850	11850	11850	0
200	20240117	165300	677937060	11850	11850	11850	11850	0
201	20240117	165200	677937060	11850	11850	11850	11850	0
202	20240117	165100	677937060	11850	11850	11850	11850	0
203	20240117	165000	677937060	11850	11850	11850	11850	0
204	20240117	164900	677937060	11850	11850	11850	11850	0
205	20240117	164800	677937060	11850	11850	11850	11850	0
206	20240117	164700	677937060	11850	11850	11850	11850	0
207	20240117	164600	677937060	11850	11850	11850	11850	0
208	20240117	164500	677937060	11850	11850	11850	11850	0
209	20240117	164400	677937060	11850	11850	11850	11850	0
210	20240117	164300	677937060	11850	11850	11850	11850	0
211	20240117	164200	677937060	11850	11850	11850	11850	0
212	20240117	164100	677937060	11850	11850	11850	11850	733
213	20240117	164000	677937060	11850	11850	11850	11850	0
214	20240117	163900	677937060	11850	11850	11850	11850	0
215	20240117	163800	677937060	11850	11850	11850	11850	0
216	20240117	163700	677937060	11850	11850	11850	11850	0
217	20240117	163600	677937060	11850	11850	11850	11850	0
218	20240117	163500	677937060	11850	11850	11850	11850	0
219	20240117	163400	677937060	11850	11850	11850	11850	0
220	20240117	163300	677937060	11850	11850	11850	11850	0
221	20240117	163200	677937060	11850	11850	11850	11850	0
222	20240117	163100	677937060	11850	11850	11850	11850	0
223	20240117	163000	677937060	11850	11850	11850	11850	0
224	20240117	162900	677937060	11850	11850	11850	11850	0
225	20240117	162800	677937060	11850	11850	11850	11850	0
226	20240117	162700	677937060	11850	11850	11850	11850	0
227	20240117	162600	677937060	11850	11850	11850	11850	0
228	20240117	162500	677937060	11850	11850	11850	11850	0
229	20240117	162400	677937060	11850	11850	11850	11850	0
230	20240117	162300	677937060	11850	11850	11850	11850	0
231	20240117	162200	677937060	11850	11850	11850	11850	0
232	20240117	162100	677937060	11850	11850	11850	11850	0
233	20240117	162000	677937060	11850	11850	11850	11850	0
234	20240117	161900	677937060	11850	11850	11850	11850	0
235	20240117	161800	677937060	11850	11850	11850	11850	0
236	20240117	161700	677937060	11850	11850	11850	11850	0
237	20240117	161600	677937060	11850	11850	11850	11850	0
238	20240117	161500	677937060	11850	11850	11850	11850	0
239	20240117	161400	677937060	11850	11850	11850	11850	0
240	20240117	161300	677937060	11850	11850	11850	11850	0
241	20240117	161200	677937060	11850	11850	11850	11850	0
242	20240117	161100	677937060	11850	11850	11850	11850	733
243	20240117	161000	677937060	11850	11850	11850	11850	0
244	20240117	160900	677937060	11850	11850	11850	11850	0
245	20240117	160800	677937060	11850	11850	11850	11850	0
246	20240117	160700	677937060	11850	11850	11850	11850	0
247	20240117	160600	677937060	11850	11850	11850	11850	0
248	20240117	160500	677937060	11850	11850	11850	11850	0
249	20240117	160400	677937060	11850	11850	11850	11850	0
250	20240117	160300	677937060	11850	11850	11850	11850	0
251	20240117	160200	677937060	11850	11850	11850	11850	0
252	20240117	160100	677937060	11850	11850	11850	11850	0
253	20240117	160000	677937060	11850	11850	11850	11850	0
254	20240117	155900	677937060	11850	11850	11850	11850	0
255	20240117	155800	677937060	11850	11850	11850	11850	0
256	20240117	155700	677937060	11850	11850	11850	11850	0
257	20240117	155600	677937060	11850	11850	11850	11850	0
258	20240117	155500	677937060	11850	11850	11850	11850	0
259	20240117	155400	677937060	11850	11850	11850	11850	0
260	20240117	155300	677937060	11850	11850	11850	11850	0
261	20240117	155200	677937060	11850	11850	11850	11850	0
262	20240117	155100	677937060	11850	11850	11850	11850	0
263	20240117	155000	677937060	11850	11850	11850	11850	0
264	20240117	154900	677937060	11850	11850	11850	11850	0
265	20240117	154800	677937060	11850	11850	11850	11850	0
266	20240117	154700	677937060	11850	11850	11850	11850	0
267	20240117	154600	677937060	11850	11850	11850	11850	0
268	20240117	154500	677937060	11850	11850	11850	11850	0
269	20240117	154400	677937060	11850	11850	11850	11850	0
270	20240117	154300	677937060	11850	11850	11850	11850	0
271	20240117	154200	677937060	11850	11850	11850	11850	0
272	20240117	154100	677937060	11850	11850	11850	11850	733
273	20240117	154000	677937060	11850	11850	11850	11850	0
274	20240117	153900	677937060	11850	11850	11850	11850	0
275	20240117	153800	677937060	11850	11850	11850	11850	0
276	20240117	153700	677937060	11850	11850	11850	11850	0
277	20240117	153600	677937060	11850	11850	11850	11850	0
278	20240117	153500	677937060	11850	11850	11850	11850	0
279	20240117	153400	677937060	11850	11850	11850	11850	0
280	20240117	153300	677937060	11850	11850	11850	11850	0
281	20240117	153200	677937060	11850	11850	11850	11850	0
282	20240117	153100	677937060	11850	11850	11850	11850	0
283	20240117	153000	677937060	11850	11850	11850	11850	733
284	20240117	152900	669251010	11840	11840	11840	11840	0
285	20240117	152800	669251010	11840	11840	11840	11840	0
286	20240117	152700	669251010	11840	11840	11840	11840	0
287	20240117	152600	669251010	11840	11840	11840	11840	0
288	20240117	152500	669251010	11840	11840	11840	11840	0
289	20240117	152400	669251010	11840	11840	11840	11840	0
290	20240117	152300	669251010	11840	11840	11840	11840	0
291	20240117	152200	669251010	11840	11840	11840	11840	0
292	20240117	152100	669251010	11840	11840	11840	11840	0
293	20240117	152000	669251010	11840	11840	11840	11840	0
294	20240117	151900	669251010	11840	11840	11840	11840	60
295	20240117	151800	668540610	11830	11830	11830	11830	0
296	20240117	151700	668540610	11830	11830	11830	11830	305
297	20240117	151600	664932460	11830	11830	11830	11830	8
298	20240117	151500	664837820	11830	11830	11830	11830	0
299	20240117	151400	664837820	11830	11830	11830	11830	0
300	20240117	151300	664837820	11830	11830	11830	11830	45
301	20240117	151200	664305470	11830	11830	11830	11830	1
302	20240117	151100	664293640	11830	11830	11830	11830	0
303	20240117	151000	664293640	11830	11830	11830	11830	1
304	20240117	150900	664281810	11810	11810	11810	11810	0
305	20240117	150800	664281810	11810	11810	11810	11810	100
306	20240117	150700	663100810	11810	11810	11810	11810	0
307	20240117	150600	663100810	11810	11810	11810	11810	0
308	20240117	150500	663100810	11810	11810	11810	11810	50
309	20240117	150400	662510310	11800	11800	11800	11800	0
310	20240117	150300	662510310	11800	11800	11800	11800	837
311	20240117	150200	652633710	11810	11810	11810	11810	0
312	20240117	150100	652633710	11810	11810	11810	11810	10
313	20240117	150000	652515610	11810	11810	11810	11810	0
314	20240117	145900	652515610	11810	11810	11810	11810	100
315	20240117	145800	651334610	11840	11840	11840	11840	0
316	20240117	145700	651334610	11840	11840	11840	11840	0
317	20240117	145600	651334610	11840	11840	11840	11840	1
318	20240117	145500	651322770	11850	11850	11850	11850	1
319	20240117	145400	651310920	11830	11830	11830	11830	1398
320	20240117	145300	634772580	11830	11830	11830	11830	2
321	20240117	145200	634748920	11800	11800	11800	11800	86
322	20240117	145100	633734120	11830	11830	11830	11830	0
323	20240117	145000	633734120	11830	11830	11830	11830	30
324	20240117	144900	633379220	11830	11830	11830	11830	1
325	20240117	144800	633367390	11830	11830	11830	11830	320
326	20240117	144700	629581790	11830	11830	11830	11830	70
327	20240117	144600	628753690	11850	11850	11850	11850	1
328	20240117	144500	628741840	11860	11860	11860	11860	1
329	20240117	144400	628729980	11860	11860	11860	11860	0
330	20240117	144300	628729980	11860	11860	11860	11860	0
331	20240117	144200	628729980	11860	11860	11860	11860	1
332	20240117	144100	628718120	11860	11830	11860	11830	351
333	20240117	144000	624557480	11830	11830	11830	11830	0
334	20240117	143900	624557480	11830	11800	11830	11800	784
335	20240117	143800	615301080	11760	11760	11760	11760	0
336	20240117	143700	615301080	11760	11760	11760	11760	1
337	20240117	143600	615289320	11760	11760	11760	11760	0
338	20240117	143500	615289320	11760	11760	11760	11760	0
339	20240117	143400	615289320	11760	11760	11760	11760	400
340	20240117	143300	610585320	11760	11770	11770	11760	843
341	20240117	143200	600667210	11800	11790	11800	11790	71
342	20240117	143100	599829560	11780	11750	11780	11750	1221
343	20240117	143000	585474080	11740	11740	11740	11740	213
344	20240117	142900	582973460	11740	11740	11740	11740	0
345	20240117	142800	582973460	11740	11740	11740	11740	0
346	20240117	142700	582973460	11740	11740	11740	11740	7
347	20240117	142600	582891280	11720	11720	11720	11720	0
348	20240117	142500	582891280	11720	11720	11720	11720	0
349	20240117	142400	582891280	11720	11720	11720	11720	0
350	20240117	142300	582891280	11720	11720	11720	11720	0
351	20240117	142200	582891280	11720	11720	11720	11720	0
352	20240117	142100	582891280	11720	11720	11720	11720	0
353	20240117	142000	582891280	11720	11720	11720	11720	0
354	20240117	141900	582891280	11720	11720	11720	11720	0
355	20240117	141800	582891280	11720	11720	11720	11720	0
356	20240117	141700	582891280	11720	11720	11720	11720	0
357	20240117	141600	582891280	11720	11720	11720	11720	0
358	20240117	141500	582891280	11720	11720	11720	11720	0
359	20240117	141400	582891280	11720	11720	11720	11720	0
360	20240117	141300	582891280	11720	11720	11720	11720	0
361	20240117	141200	582891280	11720	11720	11720	11720	0
362	20240117	141100	582891280	11720	11720	11720	11720	30
363	20240117	141000	582539680	11730	11730	11730	11730	0
364	20240117	140900	582539680	11730	11730	11730	11730	0
365	20240117	140800	582539680	11730	11730	11730	11730	0
366	20240117	140700	582539680	11730	11730	11730	11730	20
367	20240117	140600	582305080	11730	11730	11730	11730	0
368	20240117	140500	582305080	11730	11730	11730	11730	623
369	20240117	140400	574997290	11730	11730	11730	11730	0
370	20240117	140300	574997290	11730	11730	11730	11730	0
371	20240117	140200	574997290	11730	11730	11730	11730	0
372	20240117	140100	574997290	11730	11730	11730	11730	0
373	20240117	140000	574997290	11730	11730	11730	11730	3
374	20240117	135900	574962100	11730	11740	11740	11730	50
375	20240117	135800	574375490	11730	11730	11730	11730	0
376	20240117	135700	574375490	11730	11730	11730	11730	0
377	20240117	135600	574375490	11730	11730	11730	11730	0
378	20240117	135500	574375490	11730	11730	11730	11730	0
379	20240117	135400	574375490	11730	11730	11730	11730	0
380	20240117	135300	574375490	11730	11730	11730	11730	100
381	20240117	135200	573202490	11770	11770	11770	11770	0
382	20240117	135100	573202490	11770	11770	11770	11770	356
383	20240117	135000	569012370	11800	11800	11800	11800	0
384	20240117	134900	569012370	11800	11800	11800	11800	0
385	20240117	134800	569012370	11800	11770	11800	11770	396
386	20240117	134700	564347020	11760	11750	11760	11750	163
387	20240117	134600	562431720	11730	11720	11730	11720	355
388	20240117	134500	558268070	11700	11700	11700	11700	100
389	20240117	134400	557098070	11700	11700	11700	11700	0
390	20240117	134300	557098070	11700	11690	11700	11690	315
391	20240117	134200	553413320	11690	11690	11690	11690	1
392	20240117	134100	553401630	11640	11640	11640	11640	33
393	20240117	134000	553017510	11640	11640	11640	11640	0
394	20240117	133900	553017510	11640	11640	11640	11640	20
395	20240117	133800	552784710	11640	11640	11640	11640	50
396	20240117	133700	552202710	11640	11640	11640	11640	0
397	20240117	133600	552202710	11640	11640	11640	11640	0
398	20240117	133500	552202710	11640	11640	11640	11640	5
399	20240117	133400	552144510	11640	11640	11640	11640	0
400	20240117	133300	552144510	11640	11640	11640	11640	44
401	20240117	133200	551632350	11690	11690	11690	11690	0
402	20240117	133100	551632350	11690	11690	11690	11690	0
403	20240117	133000	551632350	11690	11690	11690	11690	0
404	20240117	132900	551632350	11690	11690	11690	11690	0
405	20240117	132800	551632350	11690	11690	11690	11690	0
406	20240117	132700	551632350	11690	11690	11690	11690	0
407	20240117	132600	551632350	11690	11690	11690	11690	1
408	20240117	132500	551620660	11650	11650	11650	11650	0
409	20240117	132400	551620660	11650	11650	11650	11650	0
410	20240117	132300	551620660	11650	11640	11650	11640	115
411	20240117	132200	550281360	11640	11640	11640	11640	0
412	20240117	132100	550281360	11640	11640	11640	11640	0
413	20240117	132000	550281360	11640	11640	11640	11640	0
414	20240117	131900	550281360	11640	11640	11640	11640	50
415	20240117	131800	549699360	11640	11640	11640	11640	0
416	20240117	131700	549699360	11640	11640	11640	11640	0
417	20240117	131600	549699360	11640	11640	11640	11640	0
418	20240117	131500	549699360	11640	11640	11640	11640	0
419	20240117	131400	549699360	11640	11640	11640	11640	0
420	20240117	131300	549699360	11640	11640	11640	11640	1
421	20240117	131200	549687720	11620	11620	11620	11620	0
422	20240117	131100	549687720	11620	11620	11620	11620	0
423	20240117	131000	549687720	11620	11620	11620	11620	0
424	20240117	130900	549687720	11620	11620	11620	11620	0
425	20240117	130800	549687720	11620	11620	11620	11620	0
426	20240117	130700	549687720	11620	11620	11620	11620	0
427	20240117	130600	549687720	11620	11620	11620	11620	0
428	20240117	130500	549687720	11620	11620	11620	11620	0
429	20240117	130400	549687720	11620	11660	11660	11620	1532
430	20240117	130300	531881700	11660	11660	11660	11660	0
431	20240117	130200	531881700	11660	11660	11660	11660	0
432	20240117	130100	531881700	11660	11660	11660	11660	0
433	20240117	130000	531881700	11660	11660	11660	11660	0
434	20240117	125900	531881700	11660	11660	11660	11660	50
435	20240117	125800	531298700	11660	11660	11660	11660	0
436	20240117	125700	531298700	11660	11660	11660	11660	0
437	20240117	125600	531298700	11660	11660	11660	11660	50
438	20240117	125500	530715700	11660	11680	11680	11660	299
439	20240117	125400	527225330	11700	11700	11700	11700	0
440	20240117	125300	527225330	11700	11700	11700	11700	10
441	20240117	125200	527108330	11700	11700	11700	11700	0
442	20240117	125100	527108330	11700	11700	11700	11700	0
443	20240117	125000	527108330	11700	11680	11700	11680	200
444	20240117	124900	524770330	11680	11680	11680	11680	100
445	20240117	124800	523602330	11670	11670	11670	11670	0
446	20240117	124700	523602330	11670	11670	11670	11670	0
447	20240117	124600	523602330	11670	11670	11670	11670	0
448	20240117	124500	523602330	11670	11670	11670	11670	0
449	20240117	124400	523602330	11670	11670	11670	11670	0
450	20240117	124300	523602330	11670	11670	11670	11670	0
451	20240117	124200	523602330	11670	11670	11670	11670	0
452	20240117	124100	523602330	11670	11670	11670	11670	0
453	20240117	124000	523602330	11670	11670	11670	11670	0
454	20240117	123900	523602330	11670	11670	11670	11670	0
455	20240117	123800	523602330	11670	11670	11670	11670	90
456	20240117	123700	522552030	11670	11670	11670	11670	110
457	20240117	123600	521268330	11710	11710	11710	11710	450
458	20240117	123500	515998830	11750	11750	11750	11750	0
459	20240117	123400	515998830	11750	11750	11750	11750	1
460	20240117	123300	515987080	11710	11710	11740	11710	555
461	20240117	123200	509487960	11670	11600	11700	11600	2609
462	20240117	123100	479160040	11540	11540	11540	11540	0
463	20240117	123000	479160040	11540	11540	11540	11540	0
464	20240117	122900	479160040	11540	11540	11540	11540	0
465	20240117	122800	479160040	11540	11540	11540	11540	0
466	20240117	122700	479160040	11540	11540	11540	11540	0
467	20240117	122600	479160040	11540	11540	11540	11540	51
468	20240117	122500	478571500	11540	11540	11540	11540	0
469	20240117	122400	478571500	11540	11540	11540	11540	0
470	20240117	122300	478571500	11540	11540	11540	11540	0
471	20240117	122200	478571500	11540	11540	11540	11540	0
472	20240117	122100	478571500	11540	11550	11550	11540	68
473	20240117	122000	477786280	11530	11530	11530	11530	0
474	20240117	121900	477786280	11530	11530	11530	11530	0
475	20240117	121800	477786280	11530	11530	11530	11530	0
476	20240117	121700	477786280	11530	11530	11530	11530	0
477	20240117	121600	477786280	11530	11530	11530	11530	0
478	20240117	121500	477786280	11530	11530	11530	11530	0
479	20240117	121400	477786280	11530	11530	11530	11530	0
480	20240117	121300	477786280	11530	11530	11530	11530	0
481	20240117	121200	477786280	11530	11530	11530	11530	0
482	20240117	121100	477786280	11530	11530	11530	11530	0
483	20240117	121000	477786280	11530	11530	11530	11530	200
484	20240117	120900	475480280	11530	11530	11530	11530	0
485	20240117	120800	475480280	11530	11530	11530	11530	0
486	20240117	120700	475480280	11530	11530	11530	11530	0
487	20240117	120600	475480280	11530	11530	11530	11530	0
488	20240117	120500	475480280	11530	11530	11530	11530	0
489	20240117	120400	475480280	11530	11530	11530	11530	315
490	20240117	120300	471848330	11610	11610	11610	11610	0
491	20240117	120200	471848330	11610	11610	11610	11610	0
492	20240117	120100	471848330	11610	11610	11610	11610	0
493	20240117	120000	471848330	11610	11610	11610	11610	0
494	20240117	115900	471848330	11610	11610	11610	11610	0
495	20240117	115800	471848330	11610	11610	11610	11610	17
496	20240117	115700	471650960	11610	11610	11610	11610	0
497	20240117	115600	471650960	11610	11610	11610	11610	0
498	20240117	115500	471650960	11610	11610	11610	11610	0
499	20240117	115400	471650960	11610	11610	11610	11610	0
500	20240117	115300	471650960	11610	11610	11610	11610	0
501	20240117	115200	471650960	11610	11610	11610	11610	0
502	20240117	115100	471650960	11610	11610	11610	11610	1
503	20240117	115000	471639350	11590	11590	11590	11590	0
504	20240117	114900	471639350	11590	11600	11600	11590	1701
505	20240117	114800	451921910	11600	11600	11600	11600	0
506	20240117	114700	451921910	11600	11600	11600	11600	24
507	20240117	114600	451643510	11620	11620	11620	11620	0
508	20240117	114500	451643510	11620	11620	11620	11620	0
509	20240117	114400	451643510	11620	11620	11620	11620	281
510	20240117	114300	448378290	11640	11640	11640	11640	1
511	20240117	114200	448366650	11640	11640	11640	11640	1
512	20240117	114100	448355010	11660	11660	11660	11660	0
513	20240117	114000	448355010	11660	11660	11660	11660	20
514	20240117	113900	448121810	11660	11660	11660	11660	0
515	20240117	113800	448121810	11660	11660	11660	11660	0
516	20240117	113700	448121810	11660	11660	11660	11660	1
517	20240117	113600	448110150	11660	11660	11660	11660	0
518	20240117	113500	448110150	11660	11660	11660	11660	0
519	20240117	113400	448110150	11660	11660	11660	11660	0
520	20240117	113300	448110150	11660	11660	11660	11660	1
521	20240117	113200	448098490	11660	11660	11660	11660	2
522	20240117	113100	448075170	11630	11630	11630	11630	0
523	20240117	113000	448075170	11630	11630	11630	11630	226
524	20240117	112900	445446790	11630	11630	11630	11630	4
525	20240117	112800	445400270	11640	11640	11640	11640	0
526	20240117	112700	445400270	11640	11640	11640	11640	0
527	20240117	112600	445400270	11640	11640	11640	11640	0
528	20240117	112500	445400270	11640	11650	11650	11640	1688
529	20240117	112400	425737080	11650	11680	11680	11650	961
530	20240117	112300	414518040	11770	11760	11770	11760	12
531	20240117	112200	414376890	11770	11770	11770	11770	0
532	20240117	112100	414376890	11770	11770	11770	11770	0
533	20240117	112000	414376890	11770	11770	11770	11770	1
534	20240117	111900	414365120	11770	11770	11770	11770	57
535	20240117	111800	413694230	11770	11770	11770	11770	0
536	20240117	111700	413694230	11770	11770	11770	11770	2
537	20240117	111600	413670690	11780	11780	11780	11780	0
538	20240117	111500	413670690	11780	11780	11780	11780	0
539	20240117	111400	413670690	11780	11780	11780	11780	0
540	20240117	111300	413670690	11780	11780	11780	11780	0
541	20240117	111200	413670690	11780	11680	11780	11680	3150
542	20240117	111100	376675470	11690	11690	11690	11690	0
543	20240117	111000	376675470	11690	11690	11690	11690	0
544	20240117	110900	376675470	11690	11690	11690	11690	0
545	20240117	110800	376675470	11690	11690	11690	11690	0
546	20240117	110700	376675470	11690	11690	11690	11690	0
547	20240117	110600	376675470	11690	11690	11690	11690	5
548	20240117	110500	376617020	11700	11700	11700	11700	0
549	20240117	110400	376617020	11700	11700	11700	11700	0
550	20240117	110300	376617020	11700	11700	11700	11700	0
551	20240117	110200	376617020	11700	11650	11700	11650	784
552	20240117	110100	367444370	11650	11650	11650	11650	46
553	20240117	110000	366908470	11700	11700	11700	11700	0
554	20240117	105900	366908470	11700	11700	11700	11700	0
555	20240117	105800	366908470	11700	11700	11700	11700	0
556	20240117	105700	366908470	11700	11700	11700	11700	1
557	20240117	105600	366896770	11650	11660	11660	11650	80
558	20240117	105500	365964440	11650	11650	11650	11650	0
559	20240117	105400	365964440	11650	11650	11650	11650	55
560	20240117	105300	365323690	11650	11650	11650	11650	150
561	20240117	105200	363576190	11700	11640	11700	11640	2144
562	20240117	105100	338589930	11590	11570	11600	11570	4988
563	20240117	105000	280767060	11520	11510	11520	11510	109
564	20240117	104900	279511470	11510	11510	11510	11510	0
565	20240117	104800	279511470	11510	11510	11510	11510	18
566	20240117	104700	279304290	11550	11550	11550	11550	1
567	20240117	104600	279292740	11530	11530	11530	11530	0
568	20240117	104500	279292740	11530	11550	11550	11530	761
569	20240117	104400	270518350	11590	11590	11590	11590	0
570	20240117	104300	270518350	11590	11590	11590	11590	0
571	20240117	104200	270518350	11590	11590	11590	11590	0
572	20240117	104100	270518350	11590	11590	11590	11590	0
573	20240117	104000	270518350	11590	11590	11590	11590	0
574	20240117	103900	270518350	11590	11590	11590	11590	0
575	20240117	103800	270518350	11590	11590	11590	11590	10
576	20240117	103700	270402450	11590	11590	11590	11590	0
577	20240117	103600	270402450	11590	11590	11590	11590	0
578	20240117	103500	270402450	11590	11590	11590	11590	0
579	20240117	103400	270402450	11590	11590	11590	11590	0
580	20240117	103300	270402450	11590	11590	11590	11590	0
581	20240117	103200	270402450	11590	11530	11590	11530	60
582	20240117	103100	269709010	11590	11590	11590	11590	0
583	20240117	103000	269709010	11590	11590	11590	11590	0
584	20240117	102900	269709010	11590	11590	11590	11590	0
585	20240117	102800	269709010	11590	11590	11590	11590	0
586	20240117	102700	269709010	11590	11590	11590	11590	0
587	20240117	102600	269709010	11590	11590	11590	11590	0
588	20240117	102500	269709010	11590	11590	11590	11590	0
589	20240117	102400	269709010	11590	11590	11590	11590	140
590	20240117	102300	268086410	11590	11590	11590	11590	0
591	20240117	102200	268086410	11590	11520	11590	11520	173
592	20240117	102100	266084890	11520	11520	11520	11520	12
593	20240117	102000	265946650	11520	11520	11520	11520	0
594	20240117	101900	265946650	11520	11510	11520	11510	10
595	20240117	101800	265831540	11480	11480	11480	11480	21
596	20240117	101700	265590460	11480	11480	11480	11480	0
597	20240117	101600	265590460	11480	11480	11480	11480	50
598	20240117	101500	265016460	11480	11480	11480	11480	420
599	20240117	101400	260194860	11490	11500	11500	11490	2780
600	20240117	101300	228245190	11500	11510	11510	11500	708
601	20240117	101200	220099110	11520	11510	11520	11510	20
602	20240117	101100	219868900	11510	11510	11510	11510	237
603	20240117	101000	217141030	11510	11510	11510	11510	5
604	20240117	100900	217083480	11510	11520	11520	11510	10
605	20240117	100800	216968330	11520	11500	11520	11500	274
606	20240117	100700	213813330	11510	11510	11510	11510	0
607	20240117	100600	213813330	11510	11530	11530	11510	2137
608	20240117	100500	189209840	11530	11530	11530	11530	0
609	20240117	100400	189209840	11530	11530	11530	11530	24
610	20240117	100300	188933120	11530	11530	11530	11530	130
611	20240117	100200	187434220	11530	11530	11530	11530	388
612	20240117	100100	182960580	11530	11580	11580	11530	1098
613	20240117	100000	170282160	11580	11600	11600	11580	33
614	20240117	095900	169899980	11580	11580	11580	11580	10
615	20240117	095800	169784180	11600	11600	11600	11600	30
616	20240117	095700	169436180	11600	11600	11600	11600	1
617	20240117	095600	169424580	11600	11600	11600	11600	1000
618	20240117	095500	157824580	11600	11600	11600	11600	0
619	20240117	095400	157824580	11600	11600	11600	11600	100
620	20240117	095300	156664580	11600	11600	11600	11600	0
621	20240117	095200	156664580	11600	11570	11600	11570	100
622	20240117	095100	155504640	11600	11600	11600	11600	100
623	20240117	095000	154344640	11600	11600	11600	11600	0
624	20240117	094900	154344640	11600	11600	11600	11600	1
625	20240117	094800	154333040	11600	11600	11600	11600	0
626	20240117	094700	154333040	11600	11600	11600	11600	0
627	20240117	094600	154333040	11600	11610	11610	11600	114
628	20240117	094500	153010610	11640	11640	11640	11640	0
629	20240117	094400	153010610	11640	11640	11640	11640	0
630	20240117	094300	153010610	11640	11640	11640	11640	0
631	20240117	094200	153010610	11640	11620	11640	11620	33
632	20240117	094100	152627120	11620	11620	11620	11620	6
633	20240117	094000	152557400	11620	11620	11620	11620	2
634	20240117	093900	152534160	11530	11620	11620	11530	18
635	20240117	093800	152325090	11620	11620	11620	11620	11
636	20240117	093700	152197270	11560	11550	11560	11550	959
637	20240117	093600	141112160	11550	11550	11550	11540	11
638	20240117	093500	140985160	11560	11550	11560	11500	1461
639	20240117	093400	124141400	11550	11580	11580	11550	700
640	20240117	093300	116046350	11590	11590	11590	11590	577
641	20240117	093200	109358920	11590	11590	11590	11590	0
642	20240117	093100	109358920	11590	11590	11600	11590	524
643	20240117	093000	103285550	11590	11610	11610	11590	1836
644	20240117	092900	82000040	11610	11650	11650	11610	169
645	20240117	092800	80035190	11700	11690	11700	11650	32
646	20240117	092700	79661130	11690	11640	11690	11640	201
647	20240117	092600	77321440	11640	11610	11640	11600	605
648	20240117	092500	70302290	11590	11590	11590	11590	0
649	20240117	092400	70302290	11590	11590	11590	11590	0
650	20240117	092300	70302290	11590	11640	11640	11590	63
651	20240117	092200	69571950	11640	11640	11640	11640	1
652	20240117	092100	69560310	11590	11590	11590	11590	75
653	20240117	092000	68691060	11590	11590	11590	11590	145
654	20240117	091900	67010510	11590	11610	11640	11590	420
655	20240117	091800	62138000	11600	11630	11640	11600	80
656	20240117	091700	61208980	11640	11640	11640	11600	286
657	20240117	091600	57889980	11640	11650	11650	11620	415
658	20240117	091500	53057130	11660	11670	11670	11660	165
659	20240117	091400	51132630	11700	11700	11700	11700	110
660	20240117	091300	49845630	11700	11700	11700	11700	113
661	20240117	091200	48523530	11710	11710	11710	11650	864
662	20240117	091100	38432790	11710	11780	11780	11710	1164
663	20240117	091000	24788240	11740	11750	11750	11730	287
664	20240117	090900	21420250	11730	11770	11770	11730	435
665	20240117	090800	16307740	11770	11770	11770	11770	0
666	20240117	090700	16307740	11770	11800	11800	11770	169
667	20240117	090600	14317190	11970	11970	11970	11970	0
668	20240117	090500	14317190	11970	11970	11970	11970	0
669	20240117	090400	14317190	11970	11830	11970	11750	1095
670	20240117	090300	1395180	11850	11850	11850	11850	0
671	20240117	090200	1395180	11850	11850	11850	11850	0
672	20240117	090100	1395180	11850	11850	11850	11850	5
673	20240117	090000	1335930	11850	11820	11850	11820	113