KissMeData/035810/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191900	300161670	2975	2975	2975	2975	819
3	20240117	191800	300161670	2975	2975	2975	2975	0
4	20240117	191700	300161670	2975	2975	2975	2975	0
5	20240117	191600	300161670	2975	2975	2975	2975	0
6	20240117	191500	300161670	2975	2975	2975	2975	0
7	20240117	191400	300161670	2975	2975	2975	2975	0
8	20240117	191300	300161670	2975	2975	2975	2975	0
9	20240117	191200	300161670	2975	2975	2975	2975	0
10	20240117	191100	300161670	2975	2975	2975	2975	0
11	20240117	191000	300161670	2975	2975	2975	2975	0
12	20240117	190900	300161670	2975	2975	2975	2975	0
13	20240117	190800	300161670	2975	2975	2975	2975	0
14	20240117	190700	300161670	2975	2975	2975	2975	0
15	20240117	190600	300161670	2975	2975	2975	2975	0
16	20240117	190500	300161670	2975	2975	2975	2975	0
17	20240117	190400	300161670	2975	2975	2975	2975	0
18	20240117	190300	300161670	2975	2975	2975	2975	0
19	20240117	190200	300161670	2975	2975	2975	2975	0
20	20240117	190100	300161670	2975	2975	2975	2975	0
21	20240117	190000	300161670	2975	2975	2975	2975	0
22	20240117	185900	300161670	2975	2975	2975	2975	0
23	20240117	185800	300161670	2975	2975	2975	2975	0
24	20240117	185700	300161670	2975	2975	2975	2975	0
25	20240117	185600	300161670	2975	2975	2975	2975	0
26	20240117	185500	300161670	2975	2975	2975	2975	0
27	20240117	185400	300161670	2975	2975	2975	2975	0
28	20240117	185300	300161670	2975	2975	2975	2975	0
29	20240117	185200	300161670	2975	2975	2975	2975	0
30	20240117	185100	300161670	2975	2975	2975	2975	0
31	20240117	185000	300161670	2975	2975	2975	2975	0
32	20240117	184900	300161670	2975	2975	2975	2975	819
33	20240117	184800	300161670	2975	2975	2975	2975	0
34	20240117	184700	300161670	2975	2975	2975	2975	0
35	20240117	184600	300161670	2975	2975	2975	2975	0
36	20240117	184500	300161670	2975	2975	2975	2975	0
37	20240117	184400	300161670	2975	2975	2975	2975	0
38	20240117	184300	300161670	2975	2975	2975	2975	0
39	20240117	184200	300161670	2975	2975	2975	2975	0
40	20240117	184100	300161670	2975	2975	2975	2975	0
41	20240117	184000	300161670	2975	2975	2975	2975	0
42	20240117	183900	300161670	2975	2975	2975	2975	0
43	20240117	183800	300161670	2975	2975	2975	2975	0
44	20240117	183700	300161670	2975	2975	2975	2975	0
45	20240117	183600	300161670	2975	2975	2975	2975	0
46	20240117	183500	300161670	2975	2975	2975	2975	0
47	20240117	183400	300161670	2975	2975	2975	2975	0
48	20240117	183300	300161670	2975	2975	2975	2975	0
49	20240117	183200	300161670	2975	2975	2975	2975	0
50	20240117	183100	300161670	2975	2975	2975	2975	0
51	20240117	183000	300161670	2975	2975	2975	2975	0
52	20240117	182900	300161670	2975	2975	2975	2975	0
53	20240117	182800	300161670	2975	2975	2975	2975	0
54	20240117	182700	300161670	2975	2975	2975	2975	0
55	20240117	182600	300161670	2975	2975	2975	2975	0
56	20240117	182500	300161670	2975	2975	2975	2975	0
57	20240117	182400	300161670	2975	2975	2975	2975	0
58	20240117	182300	300161670	2975	2975	2975	2975	0
59	20240117	182200	300161670	2975	2975	2975	2975	0
60	20240117	182100	300161670	2975	2975	2975	2975	0
61	20240117	182000	300161670	2975	2975	2975	2975	0
62	20240117	181900	300161670	2975	2975	2975	2975	819
63	20240117	181800	300161670	2975	2975	2975	2975	0
64	20240117	181700	300161670	2975	2975	2975	2975	0
65	20240117	181600	300161670	2975	2975	2975	2975	0
66	20240117	181500	300161670	2975	2975	2975	2975	0
67	20240117	181400	300161670	2975	2975	2975	2975	0
68	20240117	181300	300161670	2975	2975	2975	2975	0
69	20240117	181200	300161670	2975	2975	2975	2975	0
70	20240117	181100	300161670	2975	2975	2975	2975	0
71	20240117	181000	300161670	2975	2975	2975	2975	0
72	20240117	180900	300161670	2975	2975	2975	2975	0
73	20240117	180800	300161670	2975	2975	2975	2975	0
74	20240117	180700	300161670	2975	2975	2975	2975	0
75	20240117	180600	300161670	2975	2975	2975	2975	0
76	20240117	180500	300161670	2975	2975	2975	2975	0
77	20240117	180400	300161670	2975	2975	2975	2975	0
78	20240117	180300	300161670	2975	2975	2975	2975	0
79	20240117	180200	300161670	2975	2975	2975	2975	0
80	20240117	180100	300161670	2975	2975	2975	2975	0
81	20240117	180000	300161670	2975	2975	2975	2975	0
82	20240117	175900	300161670	2975	2975	2975	2975	0
83	20240117	175800	300161670	2975	2975	2975	2975	0
84	20240117	175700	300161670	2975	2975	2975	2975	0
85	20240117	175600	300161670	2975	2975	2975	2975	0
86	20240117	175500	300161670	2975	2975	2975	2975	0
87	20240117	175400	300161670	2975	2975	2975	2975	0
88	20240117	175300	300161670	2975	2975	2975	2975	0
89	20240117	175200	300161670	2975	2975	2975	2975	0
90	20240117	175100	300161670	2975	2975	2975	2975	0
91	20240117	175000	300161670	2975	2975	2975	2975	0
92	20240117	174900	300161670	2975	2975	2975	2975	819
93	20240117	174800	300161670	2975	2975	2975	2975	0
94	20240117	174700	300161670	2975	2975	2975	2975	0
95	20240117	174600	300161670	2975	2975	2975	2975	0
96	20240117	174500	300161670	2975	2975	2975	2975	0
97	20240117	174400	300161670	2975	2975	2975	2975	0
98	20240117	174300	300161670	2975	2975	2975	2975	0
99	20240117	174200	300161670	2975	2975	2975	2975	0
100	20240117	174100	300161670	2975	2975	2975	2975	0
101	20240117	174000	300161670	2975	2975	2975	2975	0
102	20240117	173900	300161670	2975	2975	2975	2975	0
103	20240117	173800	300161670	2975	2975	2975	2975	0
104	20240117	173700	300161670	2975	2975	2975	2975	0
105	20240117	173600	300161670	2975	2975	2975	2975	0
106	20240117	173500	300161670	2975	2975	2975	2975	0
107	20240117	173400	300161670	2975	2975	2975	2975	0
108	20240117	173300	300161670	2975	2975	2975	2975	0
109	20240117	173200	300161670	2975	2975	2975	2975	0
110	20240117	173100	300161670	2975	2975	2975	2975	0
111	20240117	173000	300161670	2975	2975	2975	2975	0
112	20240117	172900	300161670	2975	2975	2975	2975	0
113	20240117	172800	300161670	2975	2975	2975	2975	0
114	20240117	172700	300161670	2975	2975	2975	2975	0
115	20240117	172600	300161670	2975	2975	2975	2975	0
116	20240117	172500	300161670	2975	2975	2975	2975	0
117	20240117	172400	300161670	2975	2975	2975	2975	0
118	20240117	172300	300161670	2975	2975	2975	2975	0
119	20240117	172200	300161670	2975	2975	2975	2975	0
120	20240117	172100	300161670	2975	2975	2975	2975	0
121	20240117	172000	300161670	2975	2975	2975	2975	0
122	20240117	171900	300161670	2975	2975	2975	2975	819
123	20240117	171800	300161670	2975	2975	2975	2975	0
124	20240117	171700	300161670	2975	2975	2975	2975	0
125	20240117	171600	300161670	2975	2975	2975	2975	0
126	20240117	171500	300161670	2975	2975	2975	2975	0
127	20240117	171400	300161670	2975	2975	2975	2975	0
128	20240117	171300	300161670	2975	2975	2975	2975	0
129	20240117	171200	300161670	2975	2975	2975	2975	0
130	20240117	171100	300161670	2975	2975	2975	2975	0
131	20240117	171000	300161670	2975	2975	2975	2975	0
132	20240117	170900	300161670	2975	2975	2975	2975	0
133	20240117	170800	300161670	2975	2975	2975	2975	0
134	20240117	170700	300161670	2975	2975	2975	2975	0
135	20240117	170600	300161670	2975	2975	2975	2975	0
136	20240117	170500	300161670	2975	2975	2975	2975	0
137	20240117	170400	300161670	2975	2975	2975	2975	0
138	20240117	170300	300161670	2975	2975	2975	2975	0
139	20240117	170200	300161670	2975	2975	2975	2975	0
140	20240117	170100	300161670	2975	2975	2975	2975	0
141	20240117	170000	300161670	2975	2975	2975	2975	0
142	20240117	165900	300161670	2975	2975	2975	2975	0
143	20240117	165800	300161670	2975	2975	2975	2975	0
144	20240117	165700	300161670	2975	2975	2975	2975	0
145	20240117	165600	300161670	2975	2975	2975	2975	0
146	20240117	165500	300161670	2975	2975	2975	2975	0
147	20240117	165400	300161670	2975	2975	2975	2975	0
148	20240117	165300	300161670	2975	2975	2975	2975	0
149	20240117	165200	300161670	2975	2975	2975	2975	0
150	20240117	165100	300161670	2975	2975	2975	2975	0
151	20240117	165000	300161670	2975	2975	2975	2975	0
152	20240117	164900	300161670	2975	2975	2975	2975	819
153	20240117	164800	300161670	2975	2975	2975	2975	0
154	20240117	164700	300161670	2975	2975	2975	2975	0
155	20240117	164600	300161670	2975	2975	2975	2975	0
156	20240117	164500	300161670	2975	2975	2975	2975	0
157	20240117	164400	300161670	2975	2975	2975	2975	0
158	20240117	164300	300161670	2975	2975	2975	2975	0
159	20240117	164200	300161670	2975	2975	2975	2975	0
160	20240117	164100	300161670	2975	2975	2975	2975	0
161	20240117	164000	300161670	2975	2975	2975	2975	0
162	20240117	163900	300161670	2975	2975	2975	2975	0
163	20240117	163800	300161670	2975	2975	2975	2975	0
164	20240117	163700	300161670	2975	2975	2975	2975	0
165	20240117	163600	300161670	2975	2975	2975	2975	0
166	20240117	163500	300161670	2975	2975	2975	2975	0
167	20240117	163400	300161670	2975	2975	2975	2975	0
168	20240117	163300	300161670	2975	2975	2975	2975	0
169	20240117	163200	300161670	2975	2975	2975	2975	0
170	20240117	163100	300161670	2975	2975	2975	2975	0
171	20240117	163000	300161670	2975	2975	2975	2975	0
172	20240117	162900	300161670	2975	2975	2975	2975	0
173	20240117	162800	300161670	2975	2975	2975	2975	0
174	20240117	162700	300161670	2975	2975	2975	2975	0
175	20240117	162600	300161670	2975	2975	2975	2975	0
176	20240117	162500	300161670	2975	2975	2975	2975	0
177	20240117	162400	300161670	2975	2975	2975	2975	0
178	20240117	162300	300161670	2975	2975	2975	2975	0
179	20240117	162200	300161670	2975	2975	2975	2975	0
180	20240117	162100	300161670	2975	2975	2975	2975	0
181	20240117	162000	300161670	2975	2975	2975	2975	0
182	20240117	161900	300161670	2975	2975	2975	2975	819
183	20240117	161800	300161670	2975	2975	2975	2975	0
184	20240117	161700	300161670	2975	2975	2975	2975	0
185	20240117	161600	300161670	2975	2975	2975	2975	0
186	20240117	161500	300161670	2975	2975	2975	2975	0
187	20240117	161400	300161670	2975	2975	2975	2975	0
188	20240117	161300	300161670	2975	2975	2975	2975	0
189	20240117	161200	300161670	2975	2975	2975	2975	0
190	20240117	161100	300161670	2975	2975	2975	2975	0
191	20240117	161000	300161670	2975	2975	2975	2975	0
192	20240117	160900	300161670	2975	2975	2975	2975	0
193	20240117	160800	300161670	2975	2975	2975	2975	0
194	20240117	160700	300161670	2975	2975	2975	2975	0
195	20240117	160600	300161670	2975	2975	2975	2975	0
196	20240117	160500	300161670	2975	2975	2975	2975	0
197	20240117	160400	300161670	2975	2975	2975	2975	0
198	20240117	160300	300161670	2975	2975	2975	2975	0
199	20240117	160200	300161670	2975	2975	2975	2975	0
200	20240117	160100	300161670	2975	2975	2975	2975	0
201	20240117	160000	300161670	2975	2975	2975	2975	0
202	20240117	155900	300161670	2975	2975	2975	2975	0
203	20240117	155800	300161670	2975	2975	2975	2975	0
204	20240117	155700	300161670	2975	2975	2975	2975	0
205	20240117	155600	300161670	2975	2975	2975	2975	0
206	20240117	155500	300161670	2975	2975	2975	2975	0
207	20240117	155400	300161670	2975	2975	2975	2975	0
208	20240117	155300	300161670	2975	2975	2975	2975	0
209	20240117	155200	300161670	2975	2975	2975	2975	0
210	20240117	155100	300161670	2975	2975	2975	2975	0
211	20240117	155000	300161670	2975	2975	2975	2975	0
212	20240117	154900	300161670	2975	2975	2975	2975	819
213	20240117	154800	300161670	2975	2975	2975	2975	0
214	20240117	154700	300161670	2975	2975	2975	2975	0
215	20240117	154600	300161670	2975	2975	2975	2975	0
216	20240117	154500	300161670	2975	2975	2975	2975	0
217	20240117	154400	300161670	2975	2975	2975	2975	0
218	20240117	154300	300161670	2975	2975	2975	2975	0
219	20240117	154200	300161670	2975	2975	2975	2975	0
220	20240117	154100	300161670	2975	2975	2975	2975	0
221	20240117	154000	300161670	2975	2975	2975	2975	0
222	20240117	153900	300161670	2975	2975	2975	2975	0
223	20240117	153800	300161670	2975	2975	2975	2975	0
224	20240117	153700	300161670	2975	2975	2975	2975	0
225	20240117	153600	300161670	2975	2975	2975	2975	0
226	20240117	153500	300161670	2975	2975	2975	2975	0
227	20240117	153400	300161670	2975	2975	2975	2975	0
228	20240117	153300	300161670	2975	2975	2975	2975	0
229	20240117	153200	300161670	2975	2975	2975	2975	0
230	20240117	153100	300161670	2975	2975	2975	2975	0
231	20240117	153000	300161670	2975	2975	2975	2975	819
232	20240117	152900	297725145	2975	2975	2975	2975	0
233	20240117	152800	297725145	2975	2975	2975	2975	0
234	20240117	152700	297725145	2975	2975	2975	2975	0
235	20240117	152600	297725145	2975	2975	2975	2975	0
236	20240117	152500	297725145	2975	2975	2975	2975	0
237	20240117	152400	297725145	2975	2975	2975	2975	0
238	20240117	152300	297725145	2975	2975	2975	2975	0
239	20240117	152200	297725145	2975	2975	2975	2975	0
240	20240117	152100	297725145	2975	2975	2975	2975	0
241	20240117	152000	297725145	2975	2975	2975	2975	0
242	20240117	151900	297725145	2975	2970	2975	2925	7034
243	20240117	151800	277082150	2975	2975	2975	2970	402
244	20240117	151700	275886700	2975	2975	2975	2975	100
245	20240117	151600	275589200	2980	2980	2980	2980	0
246	20240117	151500	275589200	2980	2980	2980	2980	0
247	20240117	151400	275589200	2980	2980	2980	2980	0
248	20240117	151300	275589200	2980	2970	2980	2970	114
249	20240117	151200	275249650	2970	2970	2970	2970	0
250	20240117	151100	275249650	2970	2970	2970	2970	67
251	20240117	151000	275050660	2975	2975	2975	2975	144
252	20240117	150900	274622260	2975	2975	2975	2975	302
253	20240117	150800	273723810	2975	2975	2975	2975	0
254	20240117	150700	273723810	2975	2975	2975	2975	0
255	20240117	150600	273723810	2975	2975	2975	2975	10
256	20240117	150500	273694060	2980	2980	2980	2980	0
257	20240117	150400	273694060	2980	2980	2980	2980	0
258	20240117	150300	273694060	2980	2980	2980	2980	0
259	20240117	150200	273694060	2980	2980	2980	2980	0
260	20240117	150100	273694060	2980	2980	2980	2980	10
261	20240117	150000	273664260	2975	2975	2975	2975	0
262	20240117	145900	273664260	2975	2975	2975	2975	0
263	20240117	145800	273664260	2975	2975	2975	2975	20
264	20240117	145700	273604760	2975	2975	2975	2975	10
265	20240117	145600	273575010	2970	2970	2970	2970	201
266	20240117	145500	272978040	2985	2985	2985	2985	0
267	20240117	145400	272978040	2985	2985	2985	2985	0
268	20240117	145300	272978040	2985	2985	2985	2985	1
269	20240117	145200	272975055	2985	2985	2985	2985	250
270	20240117	145100	272228805	2985	2985	2985	2985	0
271	20240117	145000	272228805	2985	2985	2985	2985	0
272	20240117	144900	272228805	2985	2985	2985	2985	0
273	20240117	144800	272228805	2985	2980	2985	2960	156
274	20240117	144700	271764485	2990	2990	2990	2990	21
275	20240117	144600	271701695	2985	2985	2985	2985	500
276	20240117	144500	270209195	2990	2990	2990	2990	20
277	20240117	144400	270149395	2990	2990	2990	2990	0
278	20240117	144300	270149395	2990	2980	2990	2980	3003
279	20240117	144200	261200445	2975	2970	2975	2970	4348
280	20240117	144100	248270145	2970	2970	2970	2970	0
281	20240117	144000	248270145	2970	2970	2970	2970	0
282	20240117	143900	248270145	2970	2970	2970	2970	0
283	20240117	143800	248270145	2970	2970	2970	2970	0
284	20240117	143700	248270145	2970	2970	2970	2970	10
285	20240117	143600	248240445	2970	2970	2970	2970	0
286	20240117	143500	248240445	2970	2970	2970	2970	160
287	20240117	143400	247765245	2970	2970	2970	2970	0
288	20240117	143300	247765245	2970	2970	2970	2970	5
289	20240117	143200	247750395	2970	2970	2970	2970	100
290	20240117	143100	247453395	2930	2965	2965	2930	7000
291	20240117	143000	226847455	2980	2980	2980	2980	0
292	20240117	142900	226847455	2980	2980	2980	2980	0
293	20240117	142800	226847455	2980	2980	2980	2980	0
294	20240117	142700	226847455	2980	2980	2980	2980	0
295	20240117	142600	226847455	2980	2980	2980	2980	0
296	20240117	142500	226847455	2980	2980	2980	2980	2
297	20240117	142400	226841495	2980	2980	2980	2980	1
298	20240117	142300	226838515	2970	2970	2970	2970	1000
299	20240117	142200	223868515	2970	2970	2970	2970	10
300	20240117	142100	223838815	2970	2970	2970	2970	336
301	20240117	142000	222840895	2970	2970	2970	2970	50
302	20240117	141900	222692395	2970	2970	2970	2970	2
303	20240117	141800	222686455	2970	2970	2970	2970	0
304	20240117	141700	222686455	2970	2970	2970	2970	10
305	20240117	141600	222656755	2970	2970	2970	2970	0
306	20240117	141500	222656755	2970	2970	2970	2970	30
307	20240117	141400	222567655	2980	2980	2980	2980	0
308	20240117	141300	222567655	2980	2980	2980	2980	0
309	20240117	141200	222567655	2980	2980	2980	2980	0
310	20240117	141100	222567655	2980	2970	2980	2970	2
311	20240117	141000	222561705	2980	2980	2980	2980	0
312	20240117	140900	222561705	2980	2980	2980	2980	0
313	20240117	140800	222561705	2980	2980	2980	2980	0
314	20240117	140700	222561705	2980	2980	2980	2980	0
315	20240117	140600	222561705	2980	2980	2980	2980	1
316	20240117	140500	222558725	2975	2975	2975	2975	150
317	20240117	140400	222112475	2975	2975	2975	2975	0
318	20240117	140300	222112475	2975	2975	2975	2975	5
319	20240117	140200	222097600	2980	2975	2980	2975	28
320	20240117	140100	222014295	2975	2965	2975	2965	54
321	20240117	140000	221854085	2980	2980	2980	2980	1
322	20240117	135900	221851105	2960	2975	2975	2960	100
323	20240117	135800	221554825	2980	2975	2980	2975	3
324	20240117	135700	221545895	2980	2980	2980	2980	1
325	20240117	135600	221542915	2970	2970	2970	2970	3
326	20240117	135500	221534005	2980	2980	2980	2980	0
327	20240117	135400	221534005	2980	2980	2980	2980	0
328	20240117	135300	221534005	2980	2980	2980	2980	0
329	20240117	135200	221534005	2980	2980	2980	2980	0
330	20240117	135100	221534005	2980	2980	2980	2980	0
331	20240117	135000	221534005	2980	2980	2980	2980	0
332	20240117	134900	221534005	2980	2980	2980	2980	0
333	20240117	134800	221534005	2980	2980	2980	2980	0
334	20240117	134700	221534005	2980	2980	2980	2980	0
335	20240117	134600	221534005	2980	2980	2980	2980	0
336	20240117	134500	221534005	2980	2980	2980	2980	0
337	20240117	134400	221534005	2980	2980	2980	2980	0
338	20240117	134300	221534005	2980	2980	2980	2980	0
339	20240117	134200	221534005	2980	2980	2980	2980	0
340	20240117	134100	221534005	2980	2980	2980	2980	0
341	20240117	134000	221534005	2980	2980	2980	2980	0
342	20240117	133900	221534005	2980	2980	2980	2980	1
343	20240117	133800	221531025	2970	2980	2980	2970	20
344	20240117	133700	221471525	2980	2980	2980	2980	1
345	20240117	133600	221468545	2975	2975	2975	2975	0
346	20240117	133500	221468545	2975	2975	2975	2975	20
347	20240117	133400	221409045	2980	2980	2980	2980	0
348	20240117	133300	221409045	2980	2980	2980	2980	0
349	20240117	133200	221409045	2980	2980	2980	2980	0
350	20240117	133100	221409045	2980	2980	2980	2980	1
351	20240117	133000	221406065	2965	2965	2965	2965	60
352	20240117	132900	221228165	2965	2970	2970	2965	300
353	20240117	132800	220338115	2980	2980	2980	2980	0
354	20240117	132700	220338115	2980	2980	2980	2980	0
355	20240117	132600	220338115	2980	2980	2980	2980	41
356	20240117	132500	220215935	2975	2975	2975	2975	0
357	20240117	132400	220215935	2975	2975	2975	2975	200
358	20240117	132300	219620935	2980	2980	2980	2980	10
359	20240117	132200	219591135	2975	2975	2975	2975	11
360	20240117	132100	219558410	2975	2975	2975	2975	10
361	20240117	132000	219528660	2960	2960	2960	2960	0
362	20240117	131900	219528660	2960	2960	2960	2960	80
363	20240117	131800	219291860	2955	2970	2970	2955	500
364	20240117	131700	217811605	2975	2975	2975	2975	0
365	20240117	131600	217811605	2975	2975	2975	2975	0
366	20240117	131500	217811605	2975	2975	2975	2975	12
367	20240117	131400	217775905	2975	2975	2975	2975	3
368	20240117	131300	217766980	2975	2970	2975	2970	1388
369	20240117	131200	213637730	2965	2965	2965	2965	298
370	20240117	131100	212754160	2960	2960	2960	2960	0
371	20240117	131000	212754160	2960	2960	2960	2960	200
372	20240117	130900	212162160	2965	2965	2965	2965	0
373	20240117	130800	212162160	2965	2965	2965	2965	0
374	20240117	130700	212162160	2965	2965	2965	2965	50
375	20240117	130600	212013910	2960	2960	2960	2960	0
376	20240117	130500	212013910	2960	2960	2960	2960	0
377	20240117	130400	212013910	2960	2960	2960	2960	0
378	20240117	130300	212013910	2960	2960	2960	2960	189
379	20240117	130200	211454470	2965	2965	2965	2965	0
380	20240117	130100	211454470	2965	2965	2965	2940	6038
381	20240117	130000	193644550	2965	2965	2965	2965	0
382	20240117	125900	193644550	2965	2965	2965	2965	343
383	20240117	125800	192627555	2965	2965	2965	2960	1180
384	20240117	125700	189131355	2965	2965	2965	2965	4
385	20240117	125600	189119495	2965	2970	2970	2965	769
386	20240117	125500	186839160	2990	2990	2990	2990	7
387	20240117	125400	186818230	2990	2970	2990	2970	5142
388	20240117	125300	171516090	2970	2970	2970	2970	50
389	20240117	125200	171367590	2970	2970	2970	2970	10
390	20240117	125100	171337890	2970	2970	2970	2970	0
391	20240117	125000	171337890	2970	2970	2970	2970	0
392	20240117	124900	171337890	2970	2970	2970	2970	0
393	20240117	124800	171337890	2970	2970	2970	2970	0
394	20240117	124700	171337890	2970	2970	2970	2970	20
395	20240117	124600	171278490	2955	2960	2960	2955	1600
396	20240117	124500	166550465	2960	2960	2960	2960	1000
397	20240117	124400	163590465	2970	2970	2970	2970	1
398	20240117	124300	163587495	2970	2970	2970	2970	40
399	20240117	124200	163468695	2960	2960	2960	2960	444
400	20240117	124100	162154455	2965	2970	2970	2965	268
401	20240117	124000	161359785	2970	2970	2970	2970	1
402	20240117	123900	161356815	2965	2965	2965	2965	258
403	20240117	123800	160591845	2970	2960	2970	2960	73
404	20240117	123700	160375665	2960	2960	2960	2960	571
405	20240117	123600	158685505	2965	2965	2965	2965	0
406	20240117	123500	158685505	2965	2965	2965	2965	121
407	20240117	123400	158326740	2965	2965	2965	2965	0
408	20240117	123300	158326740	2965	2965	2965	2965	200
409	20240117	123200	157733740	2965	2965	2965	2965	0
410	20240117	123100	157733740	2965	2965	2965	2965	0
411	20240117	123000	157733740	2965	2965	2965	2965	10
412	20240117	122900	157704090	2960	2960	2960	2960	1
413	20240117	122800	157701130	2960	2965	2965	2960	116
414	20240117	122700	157357540	2965	2965	2965	2965	4
415	20240117	122600	157345680	2965	2965	2965	2965	0
416	20240117	122500	157345680	2965	2965	2965	2965	0
417	20240117	122400	157345680	2965	2965	2965	2965	0
418	20240117	122300	157345680	2965	2965	2965	2965	0
419	20240117	122200	157345680	2965	2960	2965	2960	1453
420	20240117	122100	153044535	2965	2965	2965	2965	24
421	20240117	122000	152973375	2965	2965	2965	2965	0
422	20240117	121900	152973375	2965	2965	2965	2965	0
423	20240117	121800	152973375	2965	2975	2975	2965	1751
424	20240117	121700	147780380	2985	2985	2985	2985	0
425	20240117	121600	147780380	2985	2985	2985	2985	0
426	20240117	121500	147780380	2985	2985	2985	2985	0
427	20240117	121400	147780380	2985	2985	2985	2985	2
428	20240117	121300	147774410	2975	2975	2975	2975	0
429	20240117	121200	147774410	2975	2975	2975	2975	0
430	20240117	121100	147774410	2975	2975	2975	2975	0
431	20240117	121000	147774410	2975	2975	2975	2975	0
432	20240117	120900	147774410	2975	2975	2975	2975	0
433	20240117	120800	147774410	2975	2975	2975	2975	35
434	20240117	120700	147670285	2975	2975	2975	2975	0
435	20240117	120600	147670285	2975	2975	2975	2975	0
436	20240117	120500	147670285	2975	2990	2990	2975	30
437	20240117	120400	147580855	2980	2980	2980	2980	0
438	20240117	120300	147580855	2980	2980	2980	2980	0
439	20240117	120200	147580855	2980	2980	2980	2980	0
440	20240117	120100	147580855	2980	2980	2980	2980	0
441	20240117	120000	147580855	2980	2990	2990	2980	12
442	20240117	115900	147544995	2990	2990	2990	2990	0
443	20240117	115800	147544995	2990	2990	2990	2990	0
444	20240117	115700	147544995	2990	2990	2990	2990	0
445	20240117	115600	147544995	2990	2990	2990	2990	0
446	20240117	115500	147544995	2990	2990	2990	2990	0
447	20240117	115400	147544995	2990	2990	2990	2990	0
448	20240117	115300	147544995	2990	2990	2990	2990	100
449	20240117	115200	147245995	2990	2990	2990	2990	0
450	20240117	115100	147245995	2990	2990	2990	2990	0
451	20240117	115000	147245995	2990	2990	2990	2990	10
452	20240117	114900	147216095	2970	2970	2970	2970	0
453	20240117	114800	147216095	2970	2970	2970	2970	0
454	20240117	114700	147216095	2970	2970	2970	2970	0
455	20240117	114600	147216095	2970	2970	2970	2970	0
456	20240117	114500	147216095	2970	2970	2970	2970	0
457	20240117	114400	147216095	2970	2970	2970	2970	1628
458	20240117	114300	142380935	2975	2975	2975	2975	0
459	20240117	114200	142380935	2975	2980	2980	2975	2031
460	20240117	114100	136337305	2985	2990	2990	2985	424
461	20240117	114000	135071400	2995	2995	2995	2995	0
462	20240117	113900	135071400	2995	2995	2995	2995	0
463	20240117	113800	135071400	2995	2995	2995	2995	0
464	20240117	113700	135071400	2995	2995	2995	2995	0
465	20240117	113600	135071400	2995	2995	2995	2995	9
466	20240117	113500	135044445	2995	2995	2995	2995	2
467	20240117	113400	135038455	2990	2990	2990	2990	0
468	20240117	113300	135038455	2990	2990	2990	2990	0
469	20240117	113200	135038455	2990	2990	2990	2990	0
470	20240117	113100	135038455	2990	2990	2990	2990	0
471	20240117	113000	135038455	2990	2990	2990	2990	0
472	20240117	112900	135038455	2990	2990	2990	2990	0
473	20240117	112800	135038455	2990	2990	2990	2990	668
474	20240117	112700	133041135	2985	2990	2990	2985	160
475	20240117	112600	132563485	2990	2990	2990	2990	40
476	20240117	112500	132443885	2990	2990	2990	2990	0
477	20240117	112400	132443885	2990	2990	2990	2990	0
478	20240117	112300	132443885	2990	2990	2990	2990	0
479	20240117	112200	132443885	2990	2990	2990	2990	301
480	20240117	112100	131543895	2995	2995	2995	2995	0
481	20240117	112000	131543895	2995	2995	2995	2995	0
482	20240117	111900	131543895	2995	2995	2995	2995	0
483	20240117	111800	131543895	2995	2995	2995	2995	0
484	20240117	111700	131543895	2995	2995	2995	2995	101
485	20240117	111600	131241400	2995	2995	2995	2995	10
486	20240117	111500	131211450	2995	2995	2995	2995	0
487	20240117	111400	131211450	2995	2990	2995	2975	2500
488	20240117	111300	123766615	2995	2995	2995	2995	100
489	20240117	111200	123467115	2995	2995	2995	2995	0
490	20240117	111100	123467115	2995	2995	2995	2995	0
491	20240117	111000	123467115	2995	2995	2995	2995	0
492	20240117	110900	123467115	2995	2995	2995	2995	0
493	20240117	110800	123467115	2995	2995	2995	2995	6
494	20240117	110700	123449145	2995	2990	2995	2990	3
495	20240117	110600	123440165	2990	2990	2990	2990	36
496	20240117	110500	123332525	2995	2995	2995	2995	100
497	20240117	110400	123033025	2990	2990	2990	2990	33
498	20240117	110300	122934355	2995	2995	2995	2995	804
499	20240117	110200	120526375	3000	3000	3000	3000	0
500	20240117	110100	120526375	3000	3000	3000	3000	45
501	20240117	110000	120391375	3000	3000	3000	3000	0
502	20240117	105900	120391375	3000	3000	3000	3000	1
503	20240117	105800	120388375	3000	3000	3000	3000	110
504	20240117	105700	120058375	3000	3000	3000	3000	200
505	20240117	105600	119458375	3005	3005	3005	3005	0
506	20240117	105500	119458375	3005	3005	3005	3005	3
507	20240117	105400	119449360	2995	2995	2995	2995	0
508	20240117	105300	119449360	2995	2995	2995	2995	220
509	20240117	105200	118790460	2995	2995	2995	2995	3
510	20240117	105100	118781475	2995	3000	3000	2995	305
511	20240117	105000	117866750	2995	2995	2995	2995	0
512	20240117	104900	117866750	2995	2995	2995	2995	0
513	20240117	104800	117866750	2995	3000	3000	2995	495
514	20240117	104700	116383500	3000	3000	3000	3000	0
515	20240117	104600	116383500	3000	3000	3000	3000	60
516	20240117	104500	116203500	3005	3005	3005	3005	0
517	20240117	104400	116203500	3005	3005	3005	3005	0
518	20240117	104300	116203500	3005	3005	3005	3005	0
519	20240117	104200	116203500	3005	3005	3005	3000	530
520	20240117	104100	114613350	3000	3000	3000	3000	0
521	20240117	104000	114613350	3000	3000	3000	3000	10
522	20240117	103900	114583350	3000	3000	3000	3000	30
523	20240117	103800	114493350	3010	3010	3010	3010	0
524	20240117	103700	114493350	3010	3010	3010	3010	0
525	20240117	103600	114493350	3010	3010	3010	3010	0
526	20240117	103500	114493350	3010	3010	3010	3010	0
527	20240117	103400	114493350	3010	3010	3010	3010	0
528	20240117	103300	114493350	3010	3010	3010	3010	0
529	20240117	103200	114493350	3010	3010	3010	3010	0
530	20240117	103100	114493350	3010	3010	3010	3010	36
531	20240117	103000	114384990	2990	2990	2990	2990	826
532	20240117	102900	111915250	2990	2995	2995	2990	647
533	20240117	102800	109979985	2995	3000	3000	2995	427
534	20240117	102700	108699500	3000	3000	3000	3000	1187
535	20240117	102600	105138500	3000	3000	3000	3000	0
536	20240117	102500	105138500	3000	3000	3000	3000	80
537	20240117	102400	104898500	3010	3010	3010	3010	18
538	20240117	102300	104844320	3000	3000	3000	3000	0
539	20240117	102200	104844320	3000	3000	3000	3000	0
540	20240117	102100	104844320	3000	3000	3000	3000	30
541	20240117	102000	104754320	3010	3010	3010	3010	0
542	20240117	101900	104754320	3010	3010	3010	3010	1000
543	20240117	101800	101744320	3010	3010	3010	3010	0
544	20240117	101700	101744320	3010	3005	3010	3000	2010
545	20240117	101600	95713840	3025	3025	3025	3025	0
546	20240117	101500	95713840	3025	3025	3025	3025	3
547	20240117	101400	95704765	3005	3005	3005	3005	0
548	20240117	101300	95704765	3005	3005	3005	3005	0
549	20240117	101200	95704765	3005	3005	3005	3005	10
550	20240117	101100	95674715	3025	3025	3025	3025	0
551	20240117	101000	95674715	3025	3025	3025	3025	1
552	20240117	100900	95671690	3010	3010	3010	3010	0
553	20240117	100800	95671690	3010	3010	3010	3010	0
554	20240117	100700	95671690	3010	3015	3025	3010	1212
555	20240117	100600	92020405	3015	3015	3015	3015	357
556	20240117	100500	90944050	3035	3035	3035	3035	0
557	20240117	100400	90944050	3035	3035	3035	3035	1
558	20240117	100300	90941015	3035	3035	3035	3035	0
559	20240117	100200	90941015	3035	3035	3035	3035	1
560	20240117	100100	90937980	3035	3035	3035	3035	0
561	20240117	100000	90937980	3035	3035	3035	3035	0
562	20240117	095900	90937980	3035	3035	3035	3035	1
563	20240117	095800	90934945	3035	3035	3035	3035	1
564	20240117	095700	90931910	3035	3035	3035	3035	0
565	20240117	095600	90931910	3035	3035	3035	3035	0
566	20240117	095500	90931910	3035	3035	3035	3035	3
567	20240117	095400	90922805	3005	3010	3010	3005	766
568	20240117	095300	88618305	3010	3010	3010	3010	1
569	20240117	095200	88615295	3010	3035	3035	3010	160
570	20240117	095100	88133410	3035	3035	3035	3035	0
571	20240117	095000	88133410	3035	3035	3035	3035	1
572	20240117	094900	88130375	3015	3015	3015	3015	0
573	20240117	094800	88130375	3015	3015	3015	3015	0
574	20240117	094700	88130375	3015	3035	3035	3015	560
575	20240117	094600	86441775	3035	3035	3035	3035	1
576	20240117	094500	86438740	3015	3015	3015	3015	143
577	20240117	094400	86007595	3040	3040	3040	3040	0
578	20240117	094300	86007595	3040	3040	3040	3040	0
579	20240117	094200	86007595	3040	3040	3040	3040	3
580	20240117	094100	85998475	3015	3005	3015	3005	4891
581	20240117	094000	71263860	3005	3010	3010	3000	352
582	20240117	093900	70207095	3010	3010	3010	3010	20
583	20240117	093800	70146895	3010	3010	3010	3010	10
584	20240117	093700	70116795	3010	3010	3010	3010	1
585	20240117	093600	70113785	3010	3010	3010	3010	10
586	20240117	093500	70083685	3000	3005	3005	3000	1788
587	20240117	093400	64718005	3010	3015	3015	3010	576
588	20240117	093300	62984195	3010	3010	3010	3010	0
589	20240117	093200	62984195	3010	3010	3010	3010	0
590	20240117	093100	62984195	3010	3015	3015	3010	444
591	20240117	093000	61646260	3015	3015	3015	3015	2
592	20240117	092900	61640230	3015	3015	3015	3015	0
593	20240117	092800	61640230	3015	3015	3015	3015	0
594	20240117	092700	61640230	3015	3015	3015	3015	0
595	20240117	092600	61640230	3015	3005	3015	3005	630
596	20240117	092500	59746980	3015	3010	3015	3010	362
597	20240117	092400	58656640	3010	3005	3010	3005	909
598	20240117	092300	55922545	3010	3010	3010	3010	0
599	20240117	092200	55922545	3010	3005	3010	3005	2016
600	20240117	092100	49864385	3005	3015	3015	3005	2010
601	20240117	092000	43824235	3010	3010	3010	3010	0
602	20240117	091900	43824235	3010	3025	3025	3010	6827
603	20240117	091800	23226310	3035	3035	3035	3035	10
604	20240117	091700	23195960	3035	3030	3045	3030	630
605	20240117	091600	21286335	3020	3020	3020	3020	0
606	20240117	091500	21286335	3020	3020	3020	3020	30
607	20240117	091400	21195735	3020	3020	3020	3020	570
608	20240117	091300	19474335	3030	3030	3030	3030	30
609	20240117	091200	19383435	3030	3030	3030	3030	10
610	20240117	091100	19353135	3020	3025	3025	3020	1443
611	20240117	091000	14995225	3025	3025	3025	3025	0
612	20240117	090900	14995225	3025	3035	3035	3025	1445
613	20240117	090800	10617290	3045	3045	3045	3045	4
614	20240117	090700	10605110	3040	3045	3045	3040	1190
615	20240117	090600	6987485	3045	3080	3080	3045	1754
616	20240117	090500	1643485	3080	3080	3080	3080	3
617	20240117	090400	1634245	3055	3055	3055	3055	0
618	20240117	090300	1634245	3055	3055	3055	3055	0
619	20240117	090200	1634245	3055	3055	3055	3055	0
620	20240117	090100	1634245	3055	3055	3055	3055	499
621	20240117	090000	109800	3050	3050	3050	3050	36