KissMeData/162300/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202900	361470550	3000	3000	3000	3000	723
3	20240110	202800	361470550	3000	3000	3000	3000	0
4	20240110	202700	361470550	3000	3000	3000	3000	0
5	20240110	202600	361470550	3000	3000	3000	3000	0
6	20240110	202500	361470550	3000	3000	3000	3000	0
7	20240110	202400	361470550	3000	3000	3000	3000	0
8	20240110	202300	361470550	3000	3000	3000	3000	0
9	20240110	202200	361470550	3000	3000	3000	3000	0
10	20240110	202100	361470550	3000	3000	3000	3000	0
11	20240110	202000	361470550	3000	3000	3000	3000	0
12	20240110	201900	361470550	3000	3000	3000	3000	0
13	20240110	201800	361470550	3000	3000	3000	3000	0
14	20240110	201700	361470550	3000	3000	3000	3000	0
15	20240110	201600	361470550	3000	3000	3000	3000	0
16	20240110	201500	361470550	3000	3000	3000	3000	0
17	20240110	201400	361470550	3000	3000	3000	3000	0
18	20240110	201300	361470550	3000	3000	3000	3000	0
19	20240110	201200	361470550	3000	3000	3000	3000	0
20	20240110	201100	361470550	3000	3000	3000	3000	0
21	20240110	201000	361470550	3000	3000	3000	3000	0
22	20240110	200900	361470550	3000	3000	3000	3000	0
23	20240110	200800	361470550	3000	3000	3000	3000	0
24	20240110	200700	361470550	3000	3000	3000	3000	0
25	20240110	200600	361470550	3000	3000	3000	3000	0
26	20240110	200500	361470550	3000	3000	3000	3000	0
27	20240110	200400	361470550	3000	3000	3000	3000	0
28	20240110	200300	361470550	3000	3000	3000	3000	0
29	20240110	200200	361470550	3000	3000	3000	3000	0
30	20240110	200100	361470550	3000	3000	3000	3000	0
31	20240110	200000	361470550	3000	3000	3000	3000	0
32	20240110	195900	361470550	3000	3000	3000	3000	723
33	20240110	195800	361470550	3000	3000	3000	3000	0
34	20240110	195700	361470550	3000	3000	3000	3000	0
35	20240110	195600	361470550	3000	3000	3000	3000	0
36	20240110	195500	361470550	3000	3000	3000	3000	0
37	20240110	195400	361470550	3000	3000	3000	3000	0
38	20240110	195300	361470550	3000	3000	3000	3000	0
39	20240110	195200	361470550	3000	3000	3000	3000	0
40	20240110	195100	361470550	3000	3000	3000	3000	0
41	20240110	195000	361470550	3000	3000	3000	3000	0
42	20240110	194900	361470550	3000	3000	3000	3000	0
43	20240110	194800	361470550	3000	3000	3000	3000	0
44	20240110	194700	361470550	3000	3000	3000	3000	0
45	20240110	194600	361470550	3000	3000	3000	3000	0
46	20240110	194500	361470550	3000	3000	3000	3000	0
47	20240110	194400	361470550	3000	3000	3000	3000	0
48	20240110	194300	361470550	3000	3000	3000	3000	0
49	20240110	194200	361470550	3000	3000	3000	3000	0
50	20240110	194100	361470550	3000	3000	3000	3000	0
51	20240110	194000	361470550	3000	3000	3000	3000	0
52	20240110	193900	361470550	3000	3000	3000	3000	0
53	20240110	193800	361470550	3000	3000	3000	3000	0
54	20240110	193700	361470550	3000	3000	3000	3000	0
55	20240110	193600	361470550	3000	3000	3000	3000	0
56	20240110	193500	361470550	3000	3000	3000	3000	0
57	20240110	193400	361470550	3000	3000	3000	3000	0
58	20240110	193300	361470550	3000	3000	3000	3000	0
59	20240110	193200	361470550	3000	3000	3000	3000	0
60	20240110	193100	361470550	3000	3000	3000	3000	0
61	20240110	193000	361470550	3000	3000	3000	3000	0
62	20240110	192900	361470550	3000	3000	3000	3000	723
63	20240110	192800	361470550	3000	3000	3000	3000	0
64	20240110	192700	361470550	3000	3000	3000	3000	0
65	20240110	192600	361470550	3000	3000	3000	3000	0
66	20240110	192500	361470550	3000	3000	3000	3000	0
67	20240110	192400	361470550	3000	3000	3000	3000	0
68	20240110	192300	361470550	3000	3000	3000	3000	0
69	20240110	192200	361470550	3000	3000	3000	3000	0
70	20240110	192100	361470550	3000	3000	3000	3000	0
71	20240110	192000	361470550	3000	3000	3000	3000	0
72	20240110	191900	361470550	3000	3000	3000	3000	0
73	20240110	191800	361470550	3000	3000	3000	3000	0
74	20240110	191700	361470550	3000	3000	3000	3000	0
75	20240110	191600	361470550	3000	3000	3000	3000	0
76	20240110	191500	361470550	3000	3000	3000	3000	0
77	20240110	191400	361470550	3000	3000	3000	3000	0
78	20240110	191300	361470550	3000	3000	3000	3000	0
79	20240110	191200	361470550	3000	3000	3000	3000	0
80	20240110	191100	361470550	3000	3000	3000	3000	0
81	20240110	191000	361470550	3000	3000	3000	3000	0
82	20240110	190900	361470550	3000	3000	3000	3000	0
83	20240110	190800	361470550	3000	3000	3000	3000	0
84	20240110	190700	361470550	3000	3000	3000	3000	0
85	20240110	190600	361470550	3000	3000	3000	3000	0
86	20240110	190500	361470550	3000	3000	3000	3000	0
87	20240110	190400	361470550	3000	3000	3000	3000	0
88	20240110	190300	361470550	3000	3000	3000	3000	0
89	20240110	190200	361470550	3000	3000	3000	3000	0
90	20240110	190100	361470550	3000	3000	3000	3000	0
91	20240110	190000	361470550	3000	3000	3000	3000	0
92	20240110	185900	361470550	3000	3000	3000	3000	723
93	20240110	185800	361470550	3000	3000	3000	3000	0
94	20240110	185700	361470550	3000	3000	3000	3000	0
95	20240110	185600	361470550	3000	3000	3000	3000	0
96	20240110	185500	361470550	3000	3000	3000	3000	0
97	20240110	185400	361470550	3000	3000	3000	3000	0
98	20240110	185300	361470550	3000	3000	3000	3000	0
99	20240110	185200	361470550	3000	3000	3000	3000	0
100	20240110	185100	361470550	3000	3000	3000	3000	0
101	20240110	185000	361470550	3000	3000	3000	3000	0
102	20240110	184900	361470550	3000	3000	3000	3000	0
103	20240110	184800	361470550	3000	3000	3000	3000	0
104	20240110	184700	361470550	3000	3000	3000	3000	0
105	20240110	184600	361470550	3000	3000	3000	3000	0
106	20240110	184500	361470550	3000	3000	3000	3000	0
107	20240110	184400	361470550	3000	3000	3000	3000	0
108	20240110	184300	361470550	3000	3000	3000	3000	0
109	20240110	184200	361470550	3000	3000	3000	3000	0
110	20240110	184100	361470550	3000	3000	3000	3000	0
111	20240110	184000	361470550	3000	3000	3000	3000	0
112	20240110	183900	361470550	3000	3000	3000	3000	0
113	20240110	183800	361470550	3000	3000	3000	3000	0
114	20240110	183700	361470550	3000	3000	3000	3000	0
115	20240110	183600	361470550	3000	3000	3000	3000	0
116	20240110	183500	361470550	3000	3000	3000	3000	0
117	20240110	183400	361470550	3000	3000	3000	3000	0
118	20240110	183300	361470550	3000	3000	3000	3000	0
119	20240110	183200	361470550	3000	3000	3000	3000	0
120	20240110	183100	361470550	3000	3000	3000	3000	0
121	20240110	183000	361470550	3000	3000	3000	3000	0
122	20240110	182900	361470550	3000	3000	3000	3000	723
123	20240110	182800	361470550	3000	3000	3000	3000	0
124	20240110	182700	361470550	3000	3000	3000	3000	0
125	20240110	182600	361470550	3000	3000	3000	3000	0
126	20240110	182500	361470550	3000	3000	3000	3000	0
127	20240110	182400	361470550	3000	3000	3000	3000	0
128	20240110	182300	361470550	3000	3000	3000	3000	0
129	20240110	182200	361470550	3000	3000	3000	3000	0
130	20240110	182100	361470550	3000	3000	3000	3000	0
131	20240110	182000	361470550	3000	3000	3000	3000	0
132	20240110	181900	361470550	3000	3000	3000	3000	0
133	20240110	181800	361470550	3000	3000	3000	3000	0
134	20240110	181700	361470550	3000	3000	3000	3000	0
135	20240110	181600	361470550	3000	3000	3000	3000	0
136	20240110	181500	361470550	3000	3000	3000	3000	0
137	20240110	181400	361470550	3000	3000	3000	3000	0
138	20240110	181300	361470550	3000	3000	3000	3000	0
139	20240110	181200	361470550	3000	3000	3000	3000	0
140	20240110	181100	361470550	3000	3000	3000	3000	0
141	20240110	181000	361470550	3000	3000	3000	3000	0
142	20240110	180900	361470550	3000	3000	3000	3000	0
143	20240110	180800	361470550	3000	3000	3000	3000	0
144	20240110	180700	361470550	3000	3000	3000	3000	0
145	20240110	180600	361470550	3000	3000	3000	3000	0
146	20240110	180500	361470550	3000	3000	3000	3000	0
147	20240110	180400	361470550	3000	3000	3000	3000	0
148	20240110	180300	361470550	3000	3000	3000	3000	0
149	20240110	180200	361470550	3000	3000	3000	3000	0
150	20240110	180100	361470550	3000	3000	3000	3000	0
151	20240110	180000	361470550	3000	3000	3000	3000	0
152	20240110	175900	361470550	3000	3000	3000	3000	723
153	20240110	175800	361470550	3000	3000	3000	3000	0
154	20240110	175700	361470550	3000	3000	3000	3000	0
155	20240110	175600	361470550	3000	3000	3000	3000	0
156	20240110	175500	361470550	3000	3000	3000	3000	0
157	20240110	175400	361470550	3000	3000	3000	3000	0
158	20240110	175300	361470550	3000	3000	3000	3000	0
159	20240110	175200	361470550	3000	3000	3000	3000	0
160	20240110	175100	361470550	3000	3000	3000	3000	0
161	20240110	175000	361470550	3000	3000	3000	3000	0
162	20240110	174900	361470550	3000	3000	3000	3000	0
163	20240110	174800	361470550	3000	3000	3000	3000	0
164	20240110	174700	361470550	3000	3000	3000	3000	0
165	20240110	174600	361470550	3000	3000	3000	3000	0
166	20240110	174500	361470550	3000	3000	3000	3000	0
167	20240110	174400	361470550	3000	3000	3000	3000	0
168	20240110	174300	361470550	3000	3000	3000	3000	0
169	20240110	174200	361470550	3000	3000	3000	3000	0
170	20240110	174100	361470550	3000	3000	3000	3000	0
171	20240110	174000	361470550	3000	3000	3000	3000	0
172	20240110	173900	361470550	3000	3000	3000	3000	0
173	20240110	173800	361470550	3000	3000	3000	3000	0
174	20240110	173700	361470550	3000	3000	3000	3000	0
175	20240110	173600	361470550	3000	3000	3000	3000	0
176	20240110	173500	361470550	3000	3000	3000	3000	0
177	20240110	173400	361470550	3000	3000	3000	3000	0
178	20240110	173300	361470550	3000	3000	3000	3000	0
179	20240110	173200	361470550	3000	3000	3000	3000	0
180	20240110	173100	361470550	3000	3000	3000	3000	0
181	20240110	173000	361470550	3000	3000	3000	3000	0
182	20240110	172900	361470550	3000	3000	3000	3000	723
183	20240110	172800	361470550	3000	3000	3000	3000	0
184	20240110	172700	361470550	3000	3000	3000	3000	0
185	20240110	172600	361470550	3000	3000	3000	3000	0
186	20240110	172500	361470550	3000	3000	3000	3000	0
187	20240110	172400	361470550	3000	3000	3000	3000	0
188	20240110	172300	361470550	3000	3000	3000	3000	0
189	20240110	172200	361470550	3000	3000	3000	3000	0
190	20240110	172100	361470550	3000	3000	3000	3000	0
191	20240110	172000	361470550	3000	3000	3000	3000	0
192	20240110	171900	361470550	3000	3000	3000	3000	0
193	20240110	171800	361470550	3000	3000	3000	3000	0
194	20240110	171700	361470550	3000	3000	3000	3000	0
195	20240110	171600	361470550	3000	3000	3000	3000	0
196	20240110	171500	361470550	3000	3000	3000	3000	0
197	20240110	171400	361470550	3000	3000	3000	3000	0
198	20240110	171300	361470550	3000	3000	3000	3000	0
199	20240110	171200	361470550	3000	3000	3000	3000	0
200	20240110	171100	361470550	3000	3000	3000	3000	0
201	20240110	171000	361470550	3000	3000	3000	3000	0
202	20240110	170900	361470550	3000	3000	3000	3000	0
203	20240110	170800	361470550	3000	3000	3000	3000	0
204	20240110	170700	361470550	3000	3000	3000	3000	0
205	20240110	170600	361470550	3000	3000	3000	3000	0
206	20240110	170500	361470550	3000	3000	3000	3000	0
207	20240110	170400	361470550	3000	3000	3000	3000	0
208	20240110	170300	361470550	3000	3000	3000	3000	0
209	20240110	170200	361470550	3000	3000	3000	3000	0
210	20240110	170100	361470550	3000	3000	3000	3000	0
211	20240110	170000	361470550	3000	3000	3000	3000	0
212	20240110	165900	361470550	3000	3000	3000	3000	723
213	20240110	165800	361470550	3000	3000	3000	3000	0
214	20240110	165700	361470550	3000	3000	3000	3000	0
215	20240110	165600	361470550	3000	3000	3000	3000	0
216	20240110	165500	361470550	3000	3000	3000	3000	0
217	20240110	165400	361470550	3000	3000	3000	3000	0
218	20240110	165300	361470550	3000	3000	3000	3000	0
219	20240110	165200	361470550	3000	3000	3000	3000	0
220	20240110	165100	361470550	3000	3000	3000	3000	0
221	20240110	165000	361470550	3000	3000	3000	3000	0
222	20240110	164900	361470550	3000	3000	3000	3000	0
223	20240110	164800	361470550	3000	3000	3000	3000	0
224	20240110	164700	361470550	3000	3000	3000	3000	0
225	20240110	164600	361470550	3000	3000	3000	3000	0
226	20240110	164500	361470550	3000	3000	3000	3000	0
227	20240110	164400	361470550	3000	3000	3000	3000	0
228	20240110	164300	361470550	3000	3000	3000	3000	0
229	20240110	164200	361470550	3000	3000	3000	3000	0
230	20240110	164100	361470550	3000	3000	3000	3000	0
231	20240110	164000	361470550	3000	3000	3000	3000	0
232	20240110	163900	361470550	3000	3000	3000	3000	0
233	20240110	163800	361470550	3000	3000	3000	3000	0
234	20240110	163700	361470550	3000	3000	3000	3000	0
235	20240110	163600	361470550	3000	3000	3000	3000	0
236	20240110	163500	361470550	3000	3000	3000	3000	0
237	20240110	163400	361470550	3000	3000	3000	3000	0
238	20240110	163300	361470550	3000	3000	3000	3000	0
239	20240110	163200	361470550	3000	3000	3000	3000	0
240	20240110	163100	361470550	3000	3000	3000	3000	0
241	20240110	163000	361470550	3000	3000	3000	3000	0
242	20240110	162900	361470550	3000	3000	3000	3000	723
243	20240110	162800	361470550	3000	3000	3000	3000	0
244	20240110	162700	361470550	3000	3000	3000	3000	0
245	20240110	162600	361470550	3000	3000	3000	3000	0
246	20240110	162500	361470550	3000	3000	3000	3000	0
247	20240110	162400	361470550	3000	3000	3000	3000	0
248	20240110	162300	361470550	3000	3000	3000	3000	0
249	20240110	162200	361470550	3000	3000	3000	3000	0
250	20240110	162100	361470550	3000	3000	3000	3000	0
251	20240110	162000	361470550	3000	3000	3000	3000	0
252	20240110	161900	361470550	3000	3000	3000	3000	0
253	20240110	161800	361470550	3000	3000	3000	3000	0
254	20240110	161700	361470550	3000	3000	3000	3000	0
255	20240110	161600	361470550	3000	3000	3000	3000	0
256	20240110	161500	361470550	3000	3000	3000	3000	0
257	20240110	161400	361470550	3000	3000	3000	3000	0
258	20240110	161300	361470550	3000	3000	3000	3000	0
259	20240110	161200	361470550	3000	3000	3000	3000	0
260	20240110	161100	361470550	3000	3000	3000	3000	0
261	20240110	161000	361470550	3000	3000	3000	3000	0
262	20240110	160900	361470550	3000	3000	3000	3000	0
263	20240110	160800	361470550	3000	3000	3000	3000	0
264	20240110	160700	361470550	3000	3000	3000	3000	0
265	20240110	160600	361470550	3000	3000	3000	3000	0
266	20240110	160500	361470550	3000	3000	3000	3000	0
267	20240110	160400	361470550	3000	3000	3000	3000	0
268	20240110	160300	361470550	3000	3000	3000	3000	0
269	20240110	160200	361470550	3000	3000	3000	3000	0
270	20240110	160100	361470550	3000	3000	3000	3000	0
271	20240110	160000	361470550	3000	3000	3000	3000	0
272	20240110	155900	361470550	3000	3000	3000	3000	723
273	20240110	155800	361470550	3000	3000	3000	3000	0
274	20240110	155700	361470550	3000	3000	3000	3000	0
275	20240110	155600	361470550	3000	3000	3000	3000	0
276	20240110	155500	361470550	3000	3000	3000	3000	0
277	20240110	155400	361470550	3000	3000	3000	3000	0
278	20240110	155300	361470550	3000	3000	3000	3000	0
279	20240110	155200	361470550	3000	3000	3000	3000	0
280	20240110	155100	361470550	3000	3000	3000	3000	0
281	20240110	155000	361470550	3000	3000	3000	3000	0
282	20240110	154900	361470550	3000	3000	3000	3000	0
283	20240110	154800	361470550	3000	3000	3000	3000	0
284	20240110	154700	361470550	3000	3000	3000	3000	0
285	20240110	154600	361470550	3000	3000	3000	3000	0
286	20240110	154500	361470550	3000	3000	3000	3000	0
287	20240110	154400	361470550	3000	3000	3000	3000	0
288	20240110	154300	361470550	3000	3000	3000	3000	0
289	20240110	154200	361470550	3000	3000	3000	3000	0
290	20240110	154100	361470550	3000	3000	3000	3000	0
291	20240110	154000	361470550	3000	3000	3000	3000	0
292	20240110	153900	361470550	3000	3000	3000	3000	0
293	20240110	153800	361470550	3000	3000	3000	3000	0
294	20240110	153700	361470550	3000	3000	3000	3000	0
295	20240110	153600	361470550	3000	3000	3000	3000	0
296	20240110	153500	361470550	3000	3000	3000	3000	0
297	20240110	153400	361470550	3000	3000	3000	3000	0
298	20240110	153300	361470550	3000	3000	3000	3000	0
299	20240110	153200	361470550	3000	3000	3000	3000	0
300	20240110	153100	361470550	3000	3000	3000	3000	0
301	20240110	153000	361470550	3000	3000	3000	3000	723
302	20240110	152900	359301550	2980	2980	2980	2980	0
303	20240110	152800	359301550	2980	2980	2980	2980	0
304	20240110	152700	359301550	2980	2980	2980	2980	0
305	20240110	152600	359301550	2980	2980	2980	2980	0
306	20240110	152500	359301550	2980	2980	2980	2980	0
307	20240110	152400	359301550	2980	2980	2980	2980	0
308	20240110	152300	359301550	2980	2980	2980	2980	0
309	20240110	152200	359301550	2980	2980	2980	2980	0
310	20240110	152100	359301550	2980	2980	2980	2980	0
311	20240110	152000	359301550	2980	2980	2980	2980	0
312	20240110	151900	359301550	2980	2995	2995	2980	777
313	20240110	151800	356976065	3000	2980	3000	2980	205
314	20240110	151700	356364100	2980	2990	2990	2980	1272
315	20240110	151600	352567040	2990	2995	2995	2990	181
316	20240110	151500	352025300	2990	2990	2990	2990	29
317	20240110	151400	351938590	2990	2990	2990	2990	11
318	20240110	151300	351905700	2990	2990	2990	2990	15
319	20240110	151200	351860850	2990	2990	2990	2990	4
320	20240110	151100	351848890	2990	2990	2990	2990	0
321	20240110	151000	351848890	2990	2990	2990	2990	81
322	20240110	150900	351606700	2995	2995	2995	2995	0
323	20240110	150800	351606700	2995	2995	2995	2995	1590
324	20240110	150700	346844650	2985	2985	2985	2985	0
325	20240110	150600	346844650	2985	2985	2985	2985	0
326	20240110	150500	346844650	2985	2985	2985	2985	10
327	20240110	150400	346814800	2985	2985	2985	2985	1
328	20240110	150300	346811815	2980	2985	2985	2980	361
329	20240110	150200	345735025	2990	2990	2990	2990	10
330	20240110	150100	345705125	2990	2985	2990	2985	84
331	20240110	150000	345454365	2985	2985	2985	2985	215
332	20240110	145900	344812590	2985	2985	2985	2985	300
333	20240110	145800	343917090	2985	2980	2985	2980	2
334	20240110	145700	343911125	2985	2980	2985	2980	1001
335	20240110	145600	340928140	2980	2985	2985	2980	987
336	20240110	145500	337981970	2985	2985	2985	2985	205
337	20240110	145400	337370045	2995	2995	2995	2995	0
338	20240110	145300	337370045	2995	2995	2995	2995	0
339	20240110	145200	337370045	2995	2995	2995	2995	0
340	20240110	145100	337370045	2995	2995	2995	2995	1
341	20240110	145000	337367050	2995	2995	2995	2985	23243
342	20240110	144900	267854980	2995	2995	2995	2995	0
343	20240110	144800	267854980	2995	2995	2995	2995	2
344	20240110	144700	267848990	2995	2995	2995	2995	1
345	20240110	144600	267845995	2990	2990	2990	2990	506
346	20240110	144500	266333055	2990	2990	2990	2990	0
347	20240110	144400	266333055	2990	2990	2990	2990	613
348	20240110	144300	264500185	2990	2990	2990	2990	0
349	20240110	144200	264500185	2990	2990	2990	2990	0
350	20240110	144100	264500185	2990	2990	2990	2990	0
351	20240110	144000	264500185	2990	2990	2990	2990	814
352	20240110	143900	262066325	2995	2995	2995	2995	0
353	20240110	143800	262066325	2995	2995	2995	2995	0
354	20240110	143700	262066325	2995	2995	2995	2995	0
355	20240110	143600	262066325	2995	2995	2995	2995	20
356	20240110	143500	262006425	2995	2995	2995	2995	4290
357	20240110	143400	249157875	2995	2995	2995	2995	0
358	20240110	143300	249157875	2995	2995	2995	2995	625
359	20240110	143200	247286000	3000	3000	3000	3000	0
360	20240110	143100	247286000	3000	3000	3000	3000	0
361	20240110	143000	247286000	3000	3000	3000	3000	0
362	20240110	142900	247286000	3000	3000	3000	3000	0
363	20240110	142800	247286000	3000	3000	3000	3000	0
364	20240110	142700	247286000	3000	3000	3000	3000	0
365	20240110	142600	247286000	3000	3000	3000	3000	0
366	20240110	142500	247286000	3000	3000	3000	3000	0
367	20240110	142400	247286000	3000	3000	3000	3000	0
368	20240110	142300	247286000	3000	3000	3000	3000	0
369	20240110	142200	247286000	3000	3000	3000	3000	0
370	20240110	142100	247286000	3000	3000	3000	3000	0
371	20240110	142000	247286000	3000	3000	3000	3000	0
372	20240110	141900	247286000	3000	3000	3000	3000	0
373	20240110	141800	247286000	3000	3000	3000	3000	0
374	20240110	141700	247286000	3000	3000	3000	3000	0
375	20240110	141600	247286000	3000	3000	3000	3000	49
376	20240110	141500	247139000	3000	3000	3000	3000	0
377	20240110	141400	247139000	3000	3000	3000	3000	5
378	20240110	141300	247124000	3000	3000	3000	3000	11
379	20240110	141200	247091000	2995	2995	2995	2995	670
380	20240110	141100	245084350	3000	3000	3000	3000	0
381	20240110	141000	245084350	3000	3000	3000	3000	0
382	20240110	140900	245084350	3000	3000	3000	3000	0
383	20240110	140800	245084350	3000	3000	3000	3000	0
384	20240110	140700	245084350	3000	3000	3000	3000	0
385	20240110	140600	245084350	3000	3000	3000	3000	100
386	20240110	140500	244784350	3000	3000	3000	3000	26
387	20240110	140400	244706350	3000	3000	3000	3000	0
388	20240110	140300	244706350	3000	3000	3000	3000	0
389	20240110	140200	244706350	3000	3000	3000	3000	1
390	20240110	140100	244703350	2995	2995	2995	2995	0
391	20240110	140000	244703350	2995	2995	2995	2995	130
392	20240110	135900	244314000	3000	3000	3000	3000	0
393	20240110	135800	244314000	3000	3000	3000	3000	2
394	20240110	135700	244308000	3000	3000	3000	3000	257
395	20240110	135600	243537000	3000	3000	3000	3000	743
396	20240110	135500	241308000	3000	2995	3000	2995	1010
397	20240110	135400	238283000	3000	3000	3000	3000	860
398	20240110	135300	235703000	3005	3005	3005	3005	0
399	20240110	135200	235703000	3005	3005	3005	3005	0
400	20240110	135100	235703000	3005	3005	3005	3005	8
401	20240110	135000	235678960	3005	3005	3005	3005	0
402	20240110	134900	235678960	3005	3005	3005	3005	0
403	20240110	134800	235678960	3005	3005	3005	3005	0
404	20240110	134700	235678960	3005	3005	3005	3005	0
405	20240110	134600	235678960	3005	3005	3005	3005	0
406	20240110	134500	235678960	3005	3005	3005	3005	0
407	20240110	134400	235678960	3005	3005	3005	3005	0
408	20240110	134300	235678960	3005	3005	3005	3005	0
409	20240110	134200	235678960	3005	3005	3005	3005	97
410	20240110	134100	235387475	3005	3000	3005	3000	45
411	20240110	134000	235252290	3005	3005	3005	3005	33
412	20240110	133900	235153125	3005	3005	3005	3005	538
413	20240110	133800	233536435	3000	3000	3000	3000	278
414	20240110	133700	232702435	3000	3000	3000	3000	788
415	20240110	133600	230338435	3000	3000	3000	3000	164
416	20240110	133500	229846435	3000	3000	3000	3000	1
417	20240110	133400	229843435	2995	2995	2995	2995	22
418	20240110	133300	229777545	2995	2995	2995	2995	0
419	20240110	133200	229777545	2995	2995	2995	2995	79
420	20240110	133100	229540940	2995	2995	2995	2995	0
421	20240110	133000	229540940	2995	2995	2995	2995	0
422	20240110	132900	229540940	2995	2995	2995	2995	0
423	20240110	132800	229540940	2995	2995	2995	2995	0
424	20240110	132700	229540940	2995	2995	2995	2995	0
425	20240110	132600	229540940	2995	2995	2995	2995	0
426	20240110	132500	229540940	2995	2995	2995	2995	0
427	20240110	132400	229540940	2995	2995	2995	2995	0
428	20240110	132300	229540940	2995	2995	2995	2995	0
429	20240110	132200	229540940	2995	2995	2995	2995	22
430	20240110	132100	229475050	2995	2995	2995	2995	55
431	20240110	132000	229310325	3000	3000	3000	3000	1
432	20240110	131900	229307325	2995	2995	2995	2995	0
433	20240110	131800	229307325	2995	2995	2995	2995	0
434	20240110	131700	229307325	2995	2995	2995	2995	0
435	20240110	131600	229307325	2995	2995	2995	2995	0
436	20240110	131500	229307325	2995	2995	2995	2995	0
437	20240110	131400	229307325	2995	2995	2995	2995	0
438	20240110	131300	229307325	2995	2995	2995	2995	51
439	20240110	131200	229154580	2995	2995	2995	2995	290
440	20240110	131100	228286030	2990	2995	2995	2990	23
441	20240110	131000	228217160	2990	2990	2990	2990	47
442	20240110	130900	228076630	2995	2995	2995	2995	540
443	20240110	130800	226459330	3000	3000	3000	3000	6
444	20240110	130700	226441330	3000	3000	3000	3000	0
445	20240110	130600	226441330	3000	3000	3000	3000	12
446	20240110	130500	226405330	2995	2995	2995	2995	600
447	20240110	130400	224608330	2995	2995	2995	2995	0
448	20240110	130300	224608330	2995	2995	2995	2995	100
449	20240110	130200	224308830	2995	2995	2995	2995	0
450	20240110	130100	224308830	2995	2995	2995	2995	0
451	20240110	130000	224308830	2995	3000	3000	2995	289
452	20240110	125900	223442775	2995	2995	2995	2995	18
453	20240110	125800	223388865	3000	3000	3000	3000	1000
454	20240110	125700	220388865	2995	2995	2995	2995	0
455	20240110	125600	220388865	2995	2995	2995	2995	0
456	20240110	125500	220388865	2995	2995	2995	2995	0
457	20240110	125400	220388865	2995	2995	2995	2995	0
458	20240110	125300	220388865	2995	2995	2995	2995	12
459	20240110	125200	220352925	2995	2995	2995	2995	33
460	20240110	125100	220254090	2995	2995	2995	2995	383
461	20240110	125000	219107005	2995	2995	2995	2995	519
462	20240110	124900	217552600	2995	2995	2995	2995	1
463	20240110	124800	217549605	2995	2995	2995	2995	20
464	20240110	124700	217489705	2995	2990	2995	2990	11
465	20240110	124600	217456765	2995	2995	2995	2995	10
466	20240110	124500	217426815	2995	2995	2995	2995	919
467	20240110	124400	214674410	3005	3005	3005	3005	0
468	20240110	124300	214674410	3005	3005	3005	3005	0
469	20240110	124200	214674410	3005	3005	3005	3005	0
470	20240110	124100	214674410	3005	3005	3005	3005	0
471	20240110	124000	214674410	3005	3005	3005	3005	551
472	20240110	123900	213018655	3005	3005	3005	3005	0
473	20240110	123800	213018655	3005	3005	3005	3005	1
474	20240110	123700	213015650	3005	3005	3005	3005	0
475	20240110	123600	213015650	3005	3005	3005	3005	4
476	20240110	123500	213003630	3005	3005	3005	3005	0
477	20240110	123400	213003630	3005	3005	3005	3005	40
478	20240110	123300	212883430	3005	3005	3005	3005	0
479	20240110	123200	212883430	3005	3005	3005	3005	0
480	20240110	123100	212883430	3005	3005	3005	3005	0
481	20240110	123000	212883430	3005	3005	3005	3005	100
482	20240110	122900	212582930	2995	2995	2995	2995	0
483	20240110	122800	212582930	2995	3000	3000	2995	1362
484	20240110	122700	208499515	3010	3010	3010	3010	0
485	20240110	122600	208499515	3010	3010	3010	3010	0
486	20240110	122500	208499515	3010	3010	3010	3010	0
487	20240110	122400	208499515	3010	3010	3010	3010	0
488	20240110	122300	208499515	3010	3010	3010	3010	1
489	20240110	122200	208496505	3000	3000	3000	3000	365
490	20240110	122100	207401505	3000	3000	3000	3000	0
491	20240110	122000	207401505	3000	3000	3000	3000	0
492	20240110	121900	207401505	3000	3000	3000	3000	0
493	20240110	121800	207401505	3000	3000	3000	3000	2
494	20240110	121700	207395505	3000	3000	3000	3000	0
495	20240110	121600	207395505	3000	3000	3000	3000	6
496	20240110	121500	207377505	3000	2995	3000	2995	931
497	20240110	121400	204584660	2995	2995	2995	2995	50
498	20240110	121300	204434910	2995	2995	2995	2995	0
499	20240110	121200	204434910	2995	3000	3000	2995	573
500	20240110	121100	202718495	3000	3000	3000	2995	1367
501	20240110	121000	198624060	2995	3000	3000	2995	174
502	20240110	120900	198102925	3000	3000	3000	3000	0
503	20240110	120800	198102925	3000	3000	3000	3000	0
504	20240110	120700	198102925	3000	3000	3000	3000	0
505	20240110	120600	198102925	3000	3000	3000	3000	0
506	20240110	120500	198102925	3000	3000	3000	3000	0
507	20240110	120400	198102925	3000	3000	3000	3000	224
508	20240110	120300	197430925	3010	3010	3010	3010	6
509	20240110	120200	197412865	3010	3010	3010	3010	0
510	20240110	120100	197412865	3010	3010	3010	3010	0
511	20240110	120000	197412865	3010	3010	3010	3010	0
512	20240110	115900	197412865	3010	3010	3010	3010	0
513	20240110	115800	197412865	3010	3010	3010	3010	0
514	20240110	115700	197412865	3010	3010	3010	3010	0
515	20240110	115600	197412865	3010	3010	3010	3010	50
516	20240110	115500	197262365	3010	3010	3010	3010	0
517	20240110	115400	197262365	3010	3010	3010	3010	0
518	20240110	115300	197262365	3010	3010	3010	3010	0
519	20240110	115200	197262365	3010	3010	3010	3010	0
520	20240110	115100	197262365	3010	3010	3010	3010	1
521	20240110	115000	197259355	3005	3005	3005	3005	0
522	20240110	114900	197259355	3005	3005	3005	3005	4
523	20240110	114800	197247335	3000	3000	3000	3000	1
524	20240110	114700	197244335	3005	3005	3005	3005	0
525	20240110	114600	197244335	3005	3000	3005	3000	919
526	20240110	114500	194487250	3000	3000	3000	3000	593
527	20240110	114400	192708250	3000	3000	3000	3000	40
528	20240110	114300	192588250	3010	3010	3010	3010	0
529	20240110	114200	192588250	3010	3010	3010	3010	1
530	20240110	114100	192585240	3005	3005	3005	3005	166
531	20240110	114000	192086410	3000	3000	3000	3000	0
532	20240110	113900	192086410	3000	3000	3000	3000	0
533	20240110	113800	192086410	3000	3000	3000	3000	405
534	20240110	113700	190871410	3000	3000	3000	3000	0
535	20240110	113600	190871410	3000	3000	3000	3000	0
536	20240110	113500	190871410	3000	3000	3000	3000	0
537	20240110	113400	190871410	3000	3000	3000	3000	2215
538	20240110	113300	184226410	3000	3000	3000	3000	21
539	20240110	113200	184163410	3000	3000	3000	3000	0
540	20240110	113100	184163410	3000	3000	3000	3000	0
541	20240110	113000	184163410	3000	3000	3000	3000	0
542	20240110	112900	184163410	3000	3000	3000	3000	20
543	20240110	112800	184103410	3000	3000	3000	3000	259
544	20240110	112700	183326410	3000	3000	3000	3000	0
545	20240110	112600	183326410	3000	3000	3000	3000	200
546	20240110	112500	182726410	3010	3010	3010	3010	808
547	20240110	112400	180294330	3005	3005	3005	3005	400
548	20240110	112300	179092330	3005	3005	3005	3005	256
549	20240110	112200	178323050	3005	3005	3005	3005	0
550	20240110	112100	178323050	3005	3005	3005	3005	200
551	20240110	112000	177722050	3005	3005	3005	3005	0
552	20240110	111900	177722050	3005	3005	3005	3005	0
553	20240110	111800	177722050	3005	3005	3005	3005	0
554	20240110	111700	177722050	3005	3005	3005	3005	0
555	20240110	111600	177722050	3005	3005	3005	3005	0
556	20240110	111500	177722050	3005	3005	3005	3005	0
557	20240110	111400	177722050	3005	3005	3005	3005	0
558	20240110	111300	177722050	3005	3005	3005	3005	0
559	20240110	111200	177722050	3005	3005	3005	3005	0
560	20240110	111100	177722050	3005	3005	3005	3005	0
561	20240110	111000	177722050	3005	3020	3025	3005	183
562	20240110	110900	177171245	3010	3010	3010	3010	0
563	20240110	110800	177171245	3010	3010	3010	3010	160
564	20240110	110700	176689645	3010	3010	3010	3010	0
565	20240110	110600	176689645	3010	3010	3010	3010	112
566	20240110	110500	176352525	3015	3015	3015	3015	0
567	20240110	110400	176352525	3015	3015	3015	3015	0
568	20240110	110300	176352525	3015	3015	3015	3015	0
569	20240110	110200	176352525	3015	3005	3015	3005	4
570	20240110	110100	176340475	3025	3025	3025	3025	0
571	20240110	110000	176340475	3025	3025	3025	3025	0
572	20240110	105900	176340475	3025	3025	3025	3025	0
573	20240110	105800	176340475	3025	3025	3025	3025	0
574	20240110	105700	176340475	3025	3025	3025	3025	2528
575	20240110	105600	168693275	3025	3025	3025	3025	0
576	20240110	105500	168693275	3025	3005	3025	3005	106
577	20240110	105400	168374725	3005	3005	3005	3005	767
578	20240110	105300	166069890	3025	3025	3025	3025	0
579	20240110	105200	166069890	3025	3025	3025	3025	0
580	20240110	105100	166069890	3025	3025	3025	3025	0
581	20240110	105000	166069890	3025	3025	3025	3025	0
582	20240110	104900	166069890	3025	3025	3025	3025	0
583	20240110	104800	166069890	3025	3025	3025	3025	5
584	20240110	104700	166054765	3030	3030	3030	3030	0
585	20240110	104600	166054765	3030	3030	3030	3030	100
586	20240110	104500	165751765	3030	3020	3030	3020	1673
587	20240110	104400	160695405	3020	3015	3020	3015	2217
588	20240110	104300	154003225	3015	3015	3015	3015	0
589	20240110	104200	154003225	3015	2995	3015	2995	167
590	20240110	104100	153502840	3010	3010	3010	3010	139
591	20240110	104000	153084450	3010	3010	3010	3010	30
592	20240110	103900	152994150	3010	3010	3010	3010	0
593	20240110	103800	152994150	3010	3010	3010	3010	1
594	20240110	103700	152991140	2995	2995	2995	2995	2054
595	20240110	103600	146839410	2995	2995	2995	2995	0
596	20240110	103500	146839410	2995	2995	2995	2995	0
597	20240110	103400	146839410	2995	2995	2995	2995	200
598	20240110	103300	146240410	3010	3010	3010	3010	0
599	20240110	103200	146240410	3010	3010	3010	3010	1
600	20240110	103100	146237400	3000	3000	3000	3000	2978
601	20240110	103000	137303400	3000	2995	3000	2995	211
602	20240110	102900	136670955	3000	3000	3000	3000	0
603	20240110	102800	136670955	3000	3000	3000	3000	22
604	20240110	102700	136604955	3000	2995	3000	2990	1535
605	20240110	102600	132014010	2995	2995	2995	2995	564
606	20240110	102500	130324830	2995	2995	2995	2995	0
607	20240110	102400	130324830	2995	2995	2995	2995	0
608	20240110	102300	130324830	2995	2995	2995	2995	0
609	20240110	102200	130324830	2995	2995	2995	2995	587
610	20240110	102100	128566765	2995	2995	2995	2995	1400
611	20240110	102000	124373765	2995	2995	2995	2995	0
612	20240110	101900	124373765	2995	2995	2995	2995	517
613	20240110	101800	122825350	3000	3000	3000	3000	1
614	20240110	101700	122822350	3000	3000	3000	3000	0
615	20240110	101600	122822350	3000	3000	3000	3000	0
616	20240110	101500	122822350	3000	3000	3000	3000	1103
617	20240110	101400	119513350	2995	3000	3000	2995	2181
618	20240110	101300	112974840	3000	3000	3000	3000	0
619	20240110	101200	112974840	3000	3000	3000	3000	0
620	20240110	101100	112974840	3000	3000	3000	3000	0
621	20240110	101000	112974840	3000	3005	3005	3000	895
622	20240110	100900	110287340	3010	3010	3010	3010	0
623	20240110	100800	110287340	3010	3010	3010	3010	0
624	20240110	100700	110287340	3010	3010	3010	3010	0
625	20240110	100600	110287340	3010	3010	3010	3010	0
626	20240110	100500	110287340	3010	3010	3010	3010	0
627	20240110	100400	110287340	3010	3010	3010	3010	0
628	20240110	100300	110287340	3010	3010	3010	3010	0
629	20240110	100200	110287340	3010	3010	3010	3010	0
630	20240110	100100	110287340	3010	3010	3010	3010	0
631	20240110	100000	110287340	3010	3010	3010	3010	1
632	20240110	095900	110284330	3000	3000	3000	3000	0
633	20240110	095800	110284330	3000	3015	3015	3000	1042
634	20240110	095700	107152955	3010	3010	3010	3010	0
635	20240110	095600	107152955	3010	3015	3015	3010	152
636	20240110	095500	106694685	3015	3015	3015	3015	756
637	20240110	095400	104415345	3015	3015	3015	3015	0
638	20240110	095300	104415345	3015	3020	3020	3015	1222
639	20240110	095200	100730570	3025	3025	3025	3025	0
640	20240110	095100	100730570	3025	3025	3025	3025	0
641	20240110	095000	100730570	3025	3020	3025	3020	650
642	20240110	094900	98765065	3025	3020	3030	3020	403
643	20240110	094800	97547985	3030	3030	3030	3030	0
644	20240110	094700	97547985	3030	3030	3030	3030	907
645	20240110	094600	94799775	3030	3020	3030	3020	11
646	20240110	094500	94766545	3030	3010	3030	3000	944
647	20240110	094400	91919605	3010	3010	3010	3010	0
648	20240110	094300	91919605	3010	3010	3010	3010	70
649	20240110	094200	91708905	3010	3005	3010	3000	7118
650	20240110	094100	70319255	3005	3005	3005	3005	6
651	20240110	094000	70301225	3005	3005	3005	3005	13
652	20240110	093900	70262160	3005	3005	3005	3005	1
653	20240110	093800	70259155	3005	3005	3005	3005	611
654	20240110	093700	68423100	2995	3000	3000	2995	54
655	20240110	093600	68261320	3005	3005	3005	3005	69
656	20240110	093500	68053975	3005	2995	3005	2995	897
657	20240110	093400	65367450	3000	2995	3005	2995	53
658	20240110	093300	65208585	3005	3005	3005	3005	1
659	20240110	093200	65205580	2995	2995	2995	2995	646
660	20240110	093100	63270810	3005	3010	3020	3000	4248
661	20240110	093000	50504850	3035	3035	3035	3035	0
662	20240110	092900	50504850	3035	3010	3035	3010	101
663	20240110	092800	50200815	3035	3015	3035	3010	191
664	20240110	092700	49625875	3035	3025	3035	3020	302
665	20240110	092600	48710785	3030	3030	3030	3030	7
666	20240110	092500	48689575	3025	3025	3030	3025	75
667	20240110	092400	48462475	3035	3030	3035	3030	431
668	20240110	092300	47155600	3010	3010	3010	3010	72
669	20240110	092200	46938880	3035	3010	3035	3010	978
670	20240110	092100	43995025	3015	3015	3015	3005	154
671	20240110	092000	43531230	3015	3005	3015	3005	361
672	20240110	091900	42446415	3015	3010	3015	3010	43
673	20240110	091800	42316980	3010	3015	3015	3010	400
674	20240110	091700	41112730	3020	3015	3020	3015	859
675	20240110	091600	38522840	3015	3030	3035	3015	221
676	20240110	091500	37852755	3020	3030	3030	3020	140
677	20240110	091400	37428940	3035	3020	3035	3020	101
678	20240110	091300	37123905	3035	3030	3040	3015	2818
679	20240110	091200	28572225	3030	3010	3030	3010	228
680	20240110	091100	27885520	3005	3025	3025	3005	1625
681	20240110	091000	22985770	3030	3030	3030	3025	42
682	20240110	090900	22858515	3005	3010	3010	3005	1232
683	20240110	090800	19154775	3030	3020	3035	3020	779
684	20240110	090700	16801170	3020	3025	3025	3005	1839
685	20240110	090600	11263965	3040	3035	3040	3035	4
686	20240110	090500	11251820	3040	3025	3040	3025	1102
687	20240110	090400	7916740	3040	3045	3045	3025	353
688	20240110	090300	6843675	3045	3030	3045	3030	591
689	20240110	090200	5049350	3030	3030	3030	3030	2
690	20240110	090100	5043290	3000	3000	3000	3000	0
691	20240110	090000	5043290	3000	3000	3030	3000	1681