KissMeData/303360/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210800	112344840	2930	2930	2930	2930	1534
3	20240116	210700	112344840	2930	2930	2930	2930	0
4	20240116	210600	112344840	2930	2930	2930	2930	0
5	20240116	210500	112344840	2930	2930	2930	2930	0
6	20240116	210400	112344840	2930	2930	2930	2930	0
7	20240116	210300	112344840	2930	2930	2930	2930	0
8	20240116	210200	112344840	2930	2930	2930	2930	0
9	20240116	210100	112344840	2930	2930	2930	2930	0
10	20240116	210000	112344840	2930	2930	2930	2930	0
11	20240116	205900	112344840	2930	2930	2930	2930	0
12	20240116	205800	112344840	2930	2930	2930	2930	0
13	20240116	205700	112344840	2930	2930	2930	2930	0
14	20240116	205600	112344840	2930	2930	2930	2930	0
15	20240116	205500	112344840	2930	2930	2930	2930	0
16	20240116	205400	112344840	2930	2930	2930	2930	0
17	20240116	205300	112344840	2930	2930	2930	2930	0
18	20240116	205200	112344840	2930	2930	2930	2930	0
19	20240116	205100	112344840	2930	2930	2930	2930	0
20	20240116	205000	112344840	2930	2930	2930	2930	0
21	20240116	204900	112344840	2930	2930	2930	2930	0
22	20240116	204800	112344840	2930	2930	2930	2930	0
23	20240116	204700	112344840	2930	2930	2930	2930	0
24	20240116	204600	112344840	2930	2930	2930	2930	0
25	20240116	204500	112344840	2930	2930	2930	2930	0
26	20240116	204400	112344840	2930	2930	2930	2930	0
27	20240116	204300	112344840	2930	2930	2930	2930	0
28	20240116	204200	112344840	2930	2930	2930	2930	0
29	20240116	204100	112344840	2930	2930	2930	2930	0
30	20240116	204000	112344840	2930	2930	2930	2930	0
31	20240116	203900	112344840	2930	2930	2930	2930	0
32	20240116	203800	112344840	2930	2930	2930	2930	1534
33	20240116	203700	112344840	2930	2930	2930	2930	0
34	20240116	203600	112344840	2930	2930	2930	2930	0
35	20240116	203500	112344840	2930	2930	2930	2930	0
36	20240116	203400	112344840	2930	2930	2930	2930	0
37	20240116	203300	112344840	2930	2930	2930	2930	0
38	20240116	203200	112344840	2930	2930	2930	2930	0
39	20240116	203100	112344840	2930	2930	2930	2930	0
40	20240116	203000	112344840	2930	2930	2930	2930	0
41	20240116	202900	112344840	2930	2930	2930	2930	0
42	20240116	202800	112344840	2930	2930	2930	2930	0
43	20240116	202700	112344840	2930	2930	2930	2930	0
44	20240116	202600	112344840	2930	2930	2930	2930	0
45	20240116	202500	112344840	2930	2930	2930	2930	0
46	20240116	202400	112344840	2930	2930	2930	2930	0
47	20240116	202300	112344840	2930	2930	2930	2930	0
48	20240116	202200	112344840	2930	2930	2930	2930	0
49	20240116	202100	112344840	2930	2930	2930	2930	0
50	20240116	202000	112344840	2930	2930	2930	2930	0
51	20240116	201900	112344840	2930	2930	2930	2930	0
52	20240116	201800	112344840	2930	2930	2930	2930	0
53	20240116	201700	112344840	2930	2930	2930	2930	0
54	20240116	201600	112344840	2930	2930	2930	2930	0
55	20240116	201500	112344840	2930	2930	2930	2930	0
56	20240116	201400	112344840	2930	2930	2930	2930	0
57	20240116	201300	112344840	2930	2930	2930	2930	0
58	20240116	201200	112344840	2930	2930	2930	2930	0
59	20240116	201100	112344840	2930	2930	2930	2930	0
60	20240116	201000	112344840	2930	2930	2930	2930	0
61	20240116	200900	112344840	2930	2930	2930	2930	0
62	20240116	200800	112344840	2930	2930	2930	2930	1534
63	20240116	200700	112344840	2930	2930	2930	2930	0
64	20240116	200600	112344840	2930	2930	2930	2930	0
65	20240116	200500	112344840	2930	2930	2930	2930	0
66	20240116	200400	112344840	2930	2930	2930	2930	0
67	20240116	200300	112344840	2930	2930	2930	2930	0
68	20240116	200200	112344840	2930	2930	2930	2930	0
69	20240116	200100	112344840	2930	2930	2930	2930	0
70	20240116	200000	112344840	2930	2930	2930	2930	0
71	20240116	195900	112344840	2930	2930	2930	2930	0
72	20240116	195800	112344840	2930	2930	2930	2930	0
73	20240116	195700	112344840	2930	2930	2930	2930	0
74	20240116	195600	112344840	2930	2930	2930	2930	0
75	20240116	195500	112344840	2930	2930	2930	2930	0
76	20240116	195400	112344840	2930	2930	2930	2930	0
77	20240116	195300	112344840	2930	2930	2930	2930	0
78	20240116	195200	112344840	2930	2930	2930	2930	0
79	20240116	195100	112344840	2930	2930	2930	2930	0
80	20240116	195000	112344840	2930	2930	2930	2930	0
81	20240116	194900	112344840	2930	2930	2930	2930	0
82	20240116	194800	112344840	2930	2930	2930	2930	0
83	20240116	194700	112344840	2930	2930	2930	2930	0
84	20240116	194600	112344840	2930	2930	2930	2930	0
85	20240116	194500	112344840	2930	2930	2930	2930	0
86	20240116	194400	112344840	2930	2930	2930	2930	0
87	20240116	194300	112344840	2930	2930	2930	2930	0
88	20240116	194200	112344840	2930	2930	2930	2930	0
89	20240116	194100	112344840	2930	2930	2930	2930	0
90	20240116	194000	112344840	2930	2930	2930	2930	0
91	20240116	193900	112344840	2930	2930	2930	2930	0
92	20240116	193800	112344840	2930	2930	2930	2930	1534
93	20240116	193700	112344840	2930	2930	2930	2930	0
94	20240116	193600	112344840	2930	2930	2930	2930	0
95	20240116	193500	112344840	2930	2930	2930	2930	0
96	20240116	193400	112344840	2930	2930	2930	2930	0
97	20240116	193300	112344840	2930	2930	2930	2930	0
98	20240116	193200	112344840	2930	2930	2930	2930	0
99	20240116	193100	112344840	2930	2930	2930	2930	0
100	20240116	193000	112344840	2930	2930	2930	2930	0
101	20240116	192900	112344840	2930	2930	2930	2930	0
102	20240116	192800	112344840	2930	2930	2930	2930	0
103	20240116	192700	112344840	2930	2930	2930	2930	0
104	20240116	192600	112344840	2930	2930	2930	2930	0
105	20240116	192500	112344840	2930	2930	2930	2930	0
106	20240116	192400	112344840	2930	2930	2930	2930	0
107	20240116	192300	112344840	2930	2930	2930	2930	0
108	20240116	192200	112344840	2930	2930	2930	2930	0
109	20240116	192100	112344840	2930	2930	2930	2930	0
110	20240116	192000	112344840	2930	2930	2930	2930	0
111	20240116	191900	112344840	2930	2930	2930	2930	0
112	20240116	191800	112344840	2930	2930	2930	2930	0
113	20240116	191700	112344840	2930	2930	2930	2930	0
114	20240116	191600	112344840	2930	2930	2930	2930	0
115	20240116	191500	112344840	2930	2930	2930	2930	0
116	20240116	191400	112344840	2930	2930	2930	2930	0
117	20240116	191300	112344840	2930	2930	2930	2930	0
118	20240116	191200	112344840	2930	2930	2930	2930	0
119	20240116	191100	112344840	2930	2930	2930	2930	0
120	20240116	191000	112344840	2930	2930	2930	2930	0
121	20240116	190900	112344840	2930	2930	2930	2930	0
122	20240116	190800	112344840	2930	2930	2930	2930	1534
123	20240116	190700	112344840	2930	2930	2930	2930	0
124	20240116	190600	112344840	2930	2930	2930	2930	0
125	20240116	190500	112344840	2930	2930	2930	2930	0
126	20240116	190400	112344840	2930	2930	2930	2930	0
127	20240116	190300	112344840	2930	2930	2930	2930	0
128	20240116	190200	112344840	2930	2930	2930	2930	0
129	20240116	190100	112344840	2930	2930	2930	2930	0
130	20240116	190000	112344840	2930	2930	2930	2930	0
131	20240116	185900	112344840	2930	2930	2930	2930	0
132	20240116	185800	112344840	2930	2930	2930	2930	0
133	20240116	185700	112344840	2930	2930	2930	2930	0
134	20240116	185600	112344840	2930	2930	2930	2930	0
135	20240116	185500	112344840	2930	2930	2930	2930	0
136	20240116	185400	112344840	2930	2930	2930	2930	0
137	20240116	185300	112344840	2930	2930	2930	2930	0
138	20240116	185200	112344840	2930	2930	2930	2930	0
139	20240116	185100	112344840	2930	2930	2930	2930	0
140	20240116	185000	112344840	2930	2930	2930	2930	0
141	20240116	184900	112344840	2930	2930	2930	2930	0
142	20240116	184800	112344840	2930	2930	2930	2930	0
143	20240116	184700	112344840	2930	2930	2930	2930	0
144	20240116	184600	112344840	2930	2930	2930	2930	0
145	20240116	184500	112344840	2930	2930	2930	2930	0
146	20240116	184400	112344840	2930	2930	2930	2930	0
147	20240116	184300	112344840	2930	2930	2930	2930	0
148	20240116	184200	112344840	2930	2930	2930	2930	0
149	20240116	184100	112344840	2930	2930	2930	2930	0
150	20240116	184000	112344840	2930	2930	2930	2930	0
151	20240116	183900	112344840	2930	2930	2930	2930	0
152	20240116	183800	112344840	2930	2930	2930	2930	1534
153	20240116	183700	112344840	2930	2930	2930	2930	0
154	20240116	183600	112344840	2930	2930	2930	2930	0
155	20240116	183500	112344840	2930	2930	2930	2930	0
156	20240116	183400	112344840	2930	2930	2930	2930	0
157	20240116	183300	112344840	2930	2930	2930	2930	0
158	20240116	183200	112344840	2930	2930	2930	2930	0
159	20240116	183100	112344840	2930	2930	2930	2930	0
160	20240116	183000	112344840	2930	2930	2930	2930	0
161	20240116	182900	112344840	2930	2930	2930	2930	0
162	20240116	182800	112344840	2930	2930	2930	2930	0
163	20240116	182700	112344840	2930	2930	2930	2930	0
164	20240116	182600	112344840	2930	2930	2930	2930	0
165	20240116	182500	112344840	2930	2930	2930	2930	0
166	20240116	182400	112344840	2930	2930	2930	2930	0
167	20240116	182300	112344840	2930	2930	2930	2930	0
168	20240116	182200	112344840	2930	2930	2930	2930	0
169	20240116	182100	112344840	2930	2930	2930	2930	0
170	20240116	182000	112344840	2930	2930	2930	2930	0
171	20240116	181900	112344840	2930	2930	2930	2930	0
172	20240116	181800	112344840	2930	2930	2930	2930	0
173	20240116	181700	112344840	2930	2930	2930	2930	0
174	20240116	181600	112344840	2930	2930	2930	2930	0
175	20240116	181500	112344840	2930	2930	2930	2930	0
176	20240116	181400	112344840	2930	2930	2930	2930	0
177	20240116	181300	112344840	2930	2930	2930	2930	0
178	20240116	181200	112344840	2930	2930	2930	2930	0
179	20240116	181100	112344840	2930	2930	2930	2930	0
180	20240116	181000	112344840	2930	2930	2930	2930	0
181	20240116	180900	112344840	2930	2930	2930	2930	0
182	20240116	180800	112344840	2930	2930	2930	2930	1534
183	20240116	180700	112344840	2930	2930	2930	2930	0
184	20240116	180600	112344840	2930	2930	2930	2930	0
185	20240116	180500	112344840	2930	2930	2930	2930	0
186	20240116	180400	112344840	2930	2930	2930	2930	0
187	20240116	180300	112344840	2930	2930	2930	2930	0
188	20240116	180200	112344840	2930	2930	2930	2930	0
189	20240116	180100	112344840	2930	2930	2930	2930	0
190	20240116	180000	112344840	2930	2930	2930	2930	0
191	20240116	175900	112344840	2930	2930	2930	2930	0
192	20240116	175800	112344840	2930	2930	2930	2930	0
193	20240116	175700	112344840	2930	2930	2930	2930	0
194	20240116	175600	112344840	2930	2930	2930	2930	0
195	20240116	175500	112344840	2930	2930	2930	2930	0
196	20240116	175400	112344840	2930	2930	2930	2930	0
197	20240116	175300	112344840	2930	2930	2930	2930	0
198	20240116	175200	112344840	2930	2930	2930	2930	0
199	20240116	175100	112344840	2930	2930	2930	2930	0
200	20240116	175000	112344840	2930	2930	2930	2930	0
201	20240116	174900	112344840	2930	2930	2930	2930	0
202	20240116	174800	112344840	2930	2930	2930	2930	0
203	20240116	174700	112344840	2930	2930	2930	2930	0
204	20240116	174600	112344840	2930	2930	2930	2930	0
205	20240116	174500	112344840	2930	2930	2930	2930	0
206	20240116	174400	112344840	2930	2930	2930	2930	0
207	20240116	174300	112344840	2930	2930	2930	2930	0
208	20240116	174200	112344840	2930	2930	2930	2930	0
209	20240116	174100	112344840	2930	2930	2930	2930	0
210	20240116	174000	112344840	2930	2930	2930	2930	0
211	20240116	173900	112344840	2930	2930	2930	2930	0
212	20240116	173800	112344840	2930	2930	2930	2930	1534
213	20240116	173700	112344840	2930	2930	2930	2930	0
214	20240116	173600	112344840	2930	2930	2930	2930	0
215	20240116	173500	112344840	2930	2930	2930	2930	0
216	20240116	173400	112344840	2930	2930	2930	2930	0
217	20240116	173300	112344840	2930	2930	2930	2930	0
218	20240116	173200	112344840	2930	2930	2930	2930	0
219	20240116	173100	112344840	2930	2930	2930	2930	0
220	20240116	173000	112344840	2930	2930	2930	2930	0
221	20240116	172900	112344840	2930	2930	2930	2930	0
222	20240116	172800	112344840	2930	2930	2930	2930	0
223	20240116	172700	112344840	2930	2930	2930	2930	0
224	20240116	172600	112344840	2930	2930	2930	2930	0
225	20240116	172500	112344840	2930	2930	2930	2930	0
226	20240116	172400	112344840	2930	2930	2930	2930	0
227	20240116	172300	112344840	2930	2930	2930	2930	0
228	20240116	172200	112344840	2930	2930	2930	2930	0
229	20240116	172100	112344840	2930	2930	2930	2930	0
230	20240116	172000	112344840	2930	2930	2930	2930	0
231	20240116	171900	112344840	2930	2930	2930	2930	0
232	20240116	171800	112344840	2930	2930	2930	2930	0
233	20240116	171700	112344840	2930	2930	2930	2930	0
234	20240116	171600	112344840	2930	2930	2930	2930	0
235	20240116	171500	112344840	2930	2930	2930	2930	0
236	20240116	171400	112344840	2930	2930	2930	2930	0
237	20240116	171300	112344840	2930	2930	2930	2930	0
238	20240116	171200	112344840	2930	2930	2930	2930	0
239	20240116	171100	112344840	2930	2930	2930	2930	0
240	20240116	171000	112344840	2930	2930	2930	2930	0
241	20240116	170900	112344840	2930	2930	2930	2930	0
242	20240116	170800	112344840	2930	2930	2930	2930	1534
243	20240116	170700	112344840	2930	2930	2930	2930	0
244	20240116	170600	112344840	2930	2930	2930	2930	0
245	20240116	170500	112344840	2930	2930	2930	2930	0
246	20240116	170400	112344840	2930	2930	2930	2930	0
247	20240116	170300	112344840	2930	2930	2930	2930	0
248	20240116	170200	112344840	2930	2930	2930	2930	0
249	20240116	170100	112344840	2930	2930	2930	2930	0
250	20240116	170000	112344840	2930	2930	2930	2930	0
251	20240116	165900	112344840	2930	2930	2930	2930	0
252	20240116	165800	112344840	2930	2930	2930	2930	0
253	20240116	165700	112344840	2930	2930	2930	2930	0
254	20240116	165600	112344840	2930	2930	2930	2930	0
255	20240116	165500	112344840	2930	2930	2930	2930	0
256	20240116	165400	112344840	2930	2930	2930	2930	0
257	20240116	165300	112344840	2930	2930	2930	2930	0
258	20240116	165200	112344840	2930	2930	2930	2930	0
259	20240116	165100	112344840	2930	2930	2930	2930	0
260	20240116	165000	112344840	2930	2930	2930	2930	0
261	20240116	164900	112344840	2930	2930	2930	2930	0
262	20240116	164800	112344840	2930	2930	2930	2930	0
263	20240116	164700	112344840	2930	2930	2930	2930	0
264	20240116	164600	112344840	2930	2930	2930	2930	0
265	20240116	164500	112344840	2930	2930	2930	2930	0
266	20240116	164400	112344840	2930	2930	2930	2930	0
267	20240116	164300	112344840	2930	2930	2930	2930	0
268	20240116	164200	112344840	2930	2930	2930	2930	0
269	20240116	164100	112344840	2930	2930	2930	2930	0
270	20240116	164000	112344840	2930	2930	2930	2930	0
271	20240116	163900	112344840	2930	2930	2930	2930	0
272	20240116	163800	112344840	2930	2930	2930	2930	1534
273	20240116	163700	112344840	2930	2930	2930	2930	0
274	20240116	163600	112344840	2930	2930	2930	2930	0
275	20240116	163500	112344840	2930	2930	2930	2930	0
276	20240116	163400	112344840	2930	2930	2930	2930	0
277	20240116	163300	112344840	2930	2930	2930	2930	0
278	20240116	163200	112344840	2930	2930	2930	2930	0
279	20240116	163100	112344840	2930	2930	2930	2930	0
280	20240116	163000	112344840	2930	2930	2930	2930	0
281	20240116	162900	112344840	2930	2930	2930	2930	0
282	20240116	162800	112344840	2930	2930	2930	2930	0
283	20240116	162700	112344840	2930	2930	2930	2930	0
284	20240116	162600	112344840	2930	2930	2930	2930	0
285	20240116	162500	112344840	2930	2930	2930	2930	0
286	20240116	162400	112344840	2930	2930	2930	2930	0
287	20240116	162300	112344840	2930	2930	2930	2930	0
288	20240116	162200	112344840	2930	2930	2930	2930	0
289	20240116	162100	112344840	2930	2930	2930	2930	0
290	20240116	162000	112344840	2930	2930	2930	2930	0
291	20240116	161900	112344840	2930	2930	2930	2930	0
292	20240116	161800	112344840	2930	2930	2930	2930	0
293	20240116	161700	112344840	2930	2930	2930	2930	0
294	20240116	161600	112344840	2930	2930	2930	2930	0
295	20240116	161500	112344840	2930	2930	2930	2930	0
296	20240116	161400	112344840	2930	2930	2930	2930	0
297	20240116	161300	112344840	2930	2930	2930	2930	0
298	20240116	161200	112344840	2930	2930	2930	2930	0
299	20240116	161100	112344840	2930	2930	2930	2930	0
300	20240116	161000	112344840	2930	2930	2930	2930	0
301	20240116	160900	112344840	2930	2930	2930	2930	0
302	20240116	160800	112344840	2930	2930	2930	2930	1534
303	20240116	160700	112344840	2930	2930	2930	2930	0
304	20240116	160600	112344840	2930	2930	2930	2930	0
305	20240116	160500	112344840	2930	2930	2930	2930	0
306	20240116	160400	112344840	2930	2930	2930	2930	0
307	20240116	160300	112344840	2930	2930	2930	2930	0
308	20240116	160200	112344840	2930	2930	2930	2930	0
309	20240116	160100	112344840	2930	2930	2930	2930	0
310	20240116	160000	112344840	2930	2930	2930	2930	0
311	20240116	155900	112344840	2930	2930	2930	2930	0
312	20240116	155800	112344840	2930	2930	2930	2930	0
313	20240116	155700	112344840	2930	2930	2930	2930	0
314	20240116	155600	112344840	2930	2930	2930	2930	0
315	20240116	155500	112344840	2930	2930	2930	2930	0
316	20240116	155400	112344840	2930	2930	2930	2930	0
317	20240116	155300	112344840	2930	2930	2930	2930	0
318	20240116	155200	112344840	2930	2930	2930	2930	0
319	20240116	155100	112344840	2930	2930	2930	2930	0
320	20240116	155000	112344840	2930	2930	2930	2930	0
321	20240116	154900	112344840	2930	2930	2930	2930	0
322	20240116	154800	112344840	2930	2930	2930	2930	0
323	20240116	154700	112344840	2930	2930	2930	2930	0
324	20240116	154600	112344840	2930	2930	2930	2930	0
325	20240116	154500	112344840	2930	2930	2930	2930	0
326	20240116	154400	112344840	2930	2930	2930	2930	0
327	20240116	154300	112344840	2930	2930	2930	2930	0
328	20240116	154200	112344840	2930	2930	2930	2930	0
329	20240116	154100	112344840	2930	2930	2930	2930	0
330	20240116	154000	112344840	2930	2930	2930	2930	0
331	20240116	153900	112344840	2930	2930	2930	2930	0
332	20240116	153800	112344840	2930	2930	2930	2930	1534
333	20240116	153700	112344840	2930	2930	2930	2930	0
334	20240116	153600	112344840	2930	2930	2930	2930	0
335	20240116	153500	112344840	2930	2930	2930	2930	0
336	20240116	153400	112344840	2930	2930	2930	2930	0
337	20240116	153300	112344840	2930	2930	2930	2930	0
338	20240116	153200	112344840	2930	2930	2930	2930	0
339	20240116	153100	112344840	2930	2930	2930	2930	0
340	20240116	153000	112344840	2930	2930	2930	2930	1534
341	20240116	152900	107850220	3015	3015	3015	3015	0
342	20240116	152800	107850220	3015	3015	3015	3015	0
343	20240116	152700	107850220	3015	3015	3015	3015	0
344	20240116	152600	107850220	3015	3015	3015	3015	0
345	20240116	152500	107850220	3015	3015	3015	3015	0
346	20240116	152400	107850220	3015	3015	3015	3015	0
347	20240116	152300	107850220	3015	3015	3015	3015	0
348	20240116	152200	107850220	3015	3015	3015	3015	0
349	20240116	152100	107850220	3015	3015	3015	3015	0
350	20240116	152000	107850220	3015	3015	3015	3015	0
351	20240116	151900	107850220	3015	3010	3015	3010	171
352	20240116	151800	107335505	3010	3010	3010	3010	0
353	20240116	151700	107335505	3010	3010	3010	3010	0
354	20240116	151600	107335505	3010	3005	3010	3005	2
355	20240116	151500	107329490	3005	3005	3005	3005	0
356	20240116	151400	107329490	3005	3005	3005	3005	1
357	20240116	151300	107326485	3010	2995	3010	2995	30
358	20240116	151200	107236370	3000	3000	3000	3000	0
359	20240116	151100	107236370	3000	2995	3000	2995	50
360	20240116	151000	107086435	3000	2995	3000	2995	184
361	20240116	150900	106534595	2975	2975	2975	2975	0
362	20240116	150800	106534595	2975	2985	2985	2970	1923
363	20240116	150700	100814655	3010	3000	3010	3000	34
364	20240116	150600	100712645	2975	3005	3005	2970	1939
365	20240116	150500	94932305	3035	3035	3035	3035	0
366	20240116	150400	94932305	3035	3035	3035	3035	0
367	20240116	150300	94932305	3035	3035	3035	3035	0
368	20240116	150200	94932305	3035	3035	3035	3035	0
369	20240116	150100	94932305	3035	3035	3035	3035	0
370	20240116	150000	94932305	3035	3030	3035	3030	38
371	20240116	145900	94817155	3035	3005	3035	3005	100
372	20240116	145800	94514775	3010	3010	3010	2990	386
373	20240116	145700	93353130	2990	3010	3010	2990	3262
374	20240116	145600	83592335	3015	3015	3015	3015	0
375	20240116	145500	83592335	3015	3015	3015	3015	10
376	20240116	145400	83562185	3000	3000	3000	3000	4
377	20240116	145300	83550185	3000	3010	3010	3000	3262
378	20240116	145200	73760885	3035	3035	3035	3035	0
379	20240116	145100	73760885	3035	3035	3035	3035	0
380	20240116	145000	73760885	3035	3035	3035	3035	0
381	20240116	144900	73760885	3035	3035	3035	3035	0
382	20240116	144800	73760885	3035	3030	3035	3030	119
383	20240116	144700	73400305	3030	3030	3030	3030	0
384	20240116	144600	73400305	3030	3030	3030	3030	0
385	20240116	144500	73400305	3030	3030	3030	3030	0
386	20240116	144400	73400305	3030	3030	3030	3030	0
387	20240116	144300	73400305	3030	3030	3030	3030	0
388	20240116	144200	73400305	3030	3030	3030	3030	0
389	20240116	144100	73400305	3030	3030	3030	3030	0
390	20240116	144000	73400305	3030	3030	3030	3030	0
391	20240116	143900	73400305	3030	3030	3030	3030	0
392	20240116	143800	73400305	3030	3030	3030	3030	0
393	20240116	143700	73400305	3030	3025	3030	3025	8
394	20240116	143600	73376075	3030	3025	3030	3020	190
395	20240116	143500	72800535	3030	3025	3030	3025	100
396	20240116	143400	72497545	3030	3030	3030	3030	0
397	20240116	143300	72497545	3030	3030	3030	3030	0
398	20240116	143200	72497545	3030	3020	3030	3020	96
399	20240116	143100	72207140	3020	3020	3020	3020	0
400	20240116	143000	72207140	3020	3020	3020	3020	2
401	20240116	142900	72201100	3030	3010	3030	3010	134
402	20240116	142800	71797520	3005	3005	3005	3005	0
403	20240116	142700	71797520	3005	3005	3005	3005	0
404	20240116	142600	71797520	3005	3005	3005	3005	0
405	20240116	142500	71797520	3005	3005	3005	3005	0
406	20240116	142400	71797520	3005	3005	3005	3005	0
407	20240116	142300	71797520	3005	3005	3005	3005	0
408	20240116	142200	71797520	3005	3010	3010	3005	146
409	20240116	142100	71358115	3010	3010	3010	3010	108
410	20240116	142000	71033035	3010	3010	3010	3010	0
411	20240116	141900	71033035	3010	3010	3010	3010	0
412	20240116	141800	71033035	3010	3010	3010	3010	0
413	20240116	141700	71033035	3010	3010	3010	3010	0
414	20240116	141600	71033035	3010	3010	3010	3010	0
415	20240116	141500	71033035	3010	3015	3015	3010	12
416	20240116	141400	70996865	3015	3015	3015	3015	0
417	20240116	141300	70996865	3015	3015	3015	3015	0
418	20240116	141200	70996865	3015	3015	3015	3015	0
419	20240116	141100	70996865	3015	3015	3015	3015	0
420	20240116	141000	70996865	3015	3015	3015	3015	0
421	20240116	140900	70996865	3015	3015	3015	3015	1
422	20240116	140800	70993850	3010	3010	3010	3010	0
423	20240116	140700	70993850	3010	3015	3015	3010	108
424	20240116	140600	70668270	3010	3010	3010	3010	0
425	20240116	140500	70668270	3010	3010	3010	3010	0
426	20240116	140400	70668270	3010	3010	3010	3010	0
427	20240116	140300	70668270	3010	3010	3010	3010	73
428	20240116	140200	70448540	3010	3010	3010	3010	0
429	20240116	140100	70448540	3010	3010	3010	3010	8
430	20240116	140000	70424460	3010	3010	3010	3010	8
431	20240116	135900	70400380	3010	3010	3010	3010	1088
432	20240116	135800	67125500	3010	3010	3010	3010	0
433	20240116	135700	67125500	3010	3010	3010	3010	8
434	20240116	135600	67101420	3010	3010	3010	3010	530
435	20240116	135500	65506120	3010	3010	3010	3010	0
436	20240116	135400	65506120	3010	3010	3010	3010	10
437	20240116	135300	65476020	3010	3010	3010	3010	0
438	20240116	135200	65476020	3010	3010	3010	3010	0
439	20240116	135100	65476020	3010	3010	3010	3010	6
440	20240116	135000	65457960	3015	3015	3015	3015	2
441	20240116	134900	65451930	3015	3015	3015	3015	98
442	20240116	134800	65156460	3010	3010	3010	3010	0
443	20240116	134700	65156460	3010	3010	3010	3010	8
444	20240116	134600	65132380	3015	3015	3015	3015	0
445	20240116	134500	65132380	3015	3010	3015	3010	3
446	20240116	134400	65123345	3010	3010	3010	3010	8
447	20240116	134300	65099265	3015	3015	3015	3015	0
448	20240116	134200	65099265	3015	3010	3015	3005	16
449	20240116	134100	65051100	3005	3005	3005	3005	21
450	20240116	134000	64987995	3005	3005	3005	3005	2
451	20240116	133900	64981985	3000	3000	3000	3000	6
452	20240116	133800	64963985	3010	3010	3010	3010	2
453	20240116	133700	64957965	3015	3015	3015	3015	1
454	20240116	133600	64954950	3000	3000	3000	3000	8
455	20240116	133500	64930950	3000	3000	3000	3000	0
456	20240116	133400	64930950	3000	3000	3000	3000	0
457	20240116	133300	64930950	3000	3000	3000	3000	10
458	20240116	133200	64900950	3000	3000	3000	3000	0
459	20240116	133100	64900950	3000	3000	3000	3000	0
460	20240116	133000	64900950	3000	3000	3000	3000	8
461	20240116	132900	64876950	3000	3000	3000	3000	0
462	20240116	132800	64876950	3000	3000	3000	3000	0
463	20240116	132700	64876950	3000	3000	3000	3000	8
464	20240116	132600	64852950	3000	3000	3000	3000	0
465	20240116	132500	64852950	3000	3000	3000	3000	283
466	20240116	132400	64003950	3000	3000	3000	3000	10
467	20240116	132300	63973950	3000	3000	3000	3000	0
468	20240116	132200	63973950	3000	3000	3000	3000	0
469	20240116	132100	63973950	3000	3000	3000	3000	8
470	20240116	132000	63949950	3000	3000	3000	3000	0
471	20240116	131900	63949950	3000	3000	3000	3000	0
472	20240116	131800	63949950	3000	3000	3000	3000	8
473	20240116	131700	63925950	3015	3015	3015	3015	0
474	20240116	131600	63925950	3015	3010	3015	3010	3
475	20240116	131500	63916915	3015	3015	3015	3015	0
476	20240116	131400	63916915	3015	3010	3015	3010	9
477	20240116	131300	63889820	3000	3000	3000	3000	3
478	20240116	131200	63880820	3015	3015	3015	3015	0
479	20240116	131100	63880820	3015	3015	3015	3015	5
480	20240116	131000	63865745	3020	3010	3020	3010	57
481	20240116	130900	63693915	3015	3000	3015	3000	11
482	20240116	130800	63660860	3005	3005	3005	3005	2
483	20240116	130700	63654850	3000	3000	3000	3000	0
484	20240116	130600	63654850	3000	3000	3000	3000	0
485	20240116	130500	63654850	3000	3005	3005	3000	8
486	20240116	130400	63630815	3015	3005	3015	3000	594
487	20240116	130300	61845930	3005	3005	3005	3005	0
488	20240116	130200	61845930	3005	3010	3010	3005	8
489	20240116	130100	61821885	3010	3010	3010	3010	0
490	20240116	130000	61821885	3010	3010	3010	3005	7
491	20240116	125900	61800825	3005	3005	3005	3005	8
492	20240116	125800	61776785	3010	3010	3010	3010	1
493	20240116	125700	61773775	3005	3015	3015	3005	108
494	20240116	125600	61448505	3015	3015	3015	3015	8
495	20240116	125500	61424385	3015	3015	3015	3015	0
496	20240116	125400	61424385	3015	3015	3015	3015	0
497	20240116	125300	61424385	3015	3015	3015	3015	8
498	20240116	125200	61400265	3020	3020	3020	3020	0
499	20240116	125100	61400265	3020	3020	3020	3020	0
500	20240116	125000	61400265	3020	3015	3020	3015	12
501	20240116	124900	61364075	3015	3015	3015	3015	0
502	20240116	124800	61364075	3015	3015	3015	3015	0
503	20240116	124700	61364075	3015	3015	3015	3015	8
504	20240116	124600	61339955	3015	3015	3015	3015	0
505	20240116	124500	61339955	3015	3015	3015	3015	0
506	20240116	124400	61339955	3015	3015	3015	3015	10
507	20240116	124300	61309805	3015	3015	3015	3015	0
508	20240116	124200	61309805	3015	3015	3015	3015	0
509	20240116	124100	61309805	3015	3015	3015	3015	8
510	20240116	124000	61285685	3015	3015	3015	3015	0
511	20240116	123900	61285685	3015	3015	3015	3015	0
512	20240116	123800	61285685	3015	3015	3015	3015	8
513	20240116	123700	61261565	3020	3020	3020	3020	1
514	20240116	123600	61258545	3015	3015	3015	3015	0
515	20240116	123500	61258545	3015	3015	3015	3015	10
516	20240116	123400	61228395	3020	3020	3020	3020	1
517	20240116	123300	61225375	3015	3015	3015	3015	0
518	20240116	123200	61225375	3015	3015	3015	3015	8
519	20240116	123100	61201255	3020	3020	3020	3020	0
520	20240116	123000	61201255	3020	3010	3020	3010	9
521	20240116	122900	61174155	3005	3015	3015	3000	5626
522	20240116	122800	44272770	3030	3030	3030	3030	9
523	20240116	122700	44245500	3030	3030	3030	3030	0
524	20240116	122600	44245500	3030	3030	3030	3030	10
525	20240116	122500	44215200	3030	3030	3030	3030	0
526	20240116	122400	44215200	3030	3030	3030	3030	0
527	20240116	122300	44215200	3030	3030	3030	3030	8
528	20240116	122200	44190960	3030	3030	3030	3030	0
529	20240116	122100	44190960	3030	3030	3030	3030	6
530	20240116	122000	44172780	3035	3035	3035	3035	0
531	20240116	121900	44172780	3035	3015	3035	3015	12
532	20240116	121800	44136560	3040	3040	3040	3040	0
533	20240116	121700	44136560	3040	3040	3040	3040	0
534	20240116	121600	44136560	3040	3040	3040	3040	0
535	20240116	121500	44136560	3040	3020	3040	3020	11
536	20240116	121400	44103290	3015	3015	3015	3015	0
537	20240116	121300	44103290	3015	3015	3015	3015	0
538	20240116	121200	44103290	3015	3015	3015	3015	8
539	20240116	121100	44079170	3040	3040	3040	3040	0
540	20240116	121000	44079170	3040	3040	3040	3040	0
541	20240116	120900	44079170	3040	3035	3040	3035	5
542	20240116	120800	44063985	3015	3015	3015	3010	44
543	20240116	120700	43931365	3015	3025	3025	3015	109
544	20240116	120600	43602140	3055	3055	3055	3055	0
545	20240116	120500	43602140	3055	3055	3055	3055	0
546	20240116	120400	43602140	3055	3055	3055	3055	0
547	20240116	120300	43602140	3055	3030	3055	3030	11
548	20240116	120200	43568745	3030	3030	3030	3030	0
549	20240116	120100	43568745	3030	3025	3030	3025	10
550	20240116	120000	43538485	3055	3055	3055	3055	0
551	20240116	115900	43538485	3055	3055	3055	3055	0
552	20240116	115800	43538485	3055	3055	3055	3055	0
553	20240116	115700	43538485	3055	3050	3055	3050	8
554	20240116	115600	43514080	3050	3050	3050	3050	3
555	20240116	115500	43504930	3025	3020	3025	3020	18
556	20240116	115400	43450530	3055	3055	3055	3055	0
557	20240116	115300	43450530	3055	3055	3055	3055	0
558	20240116	115200	43450530	3055	3055	3055	3055	0
559	20240116	115100	43450530	3055	3055	3055	3055	0
560	20240116	115000	43450530	3055	3055	3055	3055	0
561	20240116	114900	43450530	3055	3050	3055	3050	9
562	20240116	114800	43423075	3055	3055	3055	3055	0
563	20240116	114700	43423075	3055	3050	3055	3050	4
564	20240116	114600	43410870	3055	3045	3055	3045	81
565	20240116	114500	43163700	3050	3050	3050	3050	2
566	20240116	114400	43157600	3015	3015	3020	3015	596
567	20240116	114300	41357960	3015	3015	3020	3015	241
568	20240116	114200	40631025	3015	3015	3015	3015	0
569	20240116	114100	40631025	3015	3015	3015	3015	370
570	20240116	114000	39515475	3050	3050	3050	3050	0
571	20240116	113900	39515475	3050	3050	3050	3050	2
572	20240116	113800	39509375	3015	3015	3015	3015	8
573	20240116	113700	39485255	3015	3015	3015	3015	0
574	20240116	113600	39485255	3015	3030	3030	3015	1208
575	20240116	113500	35834120	3025	3025	3025	3025	8
576	20240116	113400	35809920	3030	3030	3030	3030	0
577	20240116	113300	35809920	3030	3030	3030	3030	18
578	20240116	113200	35755380	3025	3025	3025	3025	0
579	20240116	113100	35755380	3025	3025	3025	3025	8
580	20240116	113000	35731180	3025	3025	3025	3025	0
581	20240116	112900	35731180	3025	3025	3025	3025	0
582	20240116	112800	35731180	3025	3025	3025	3025	4
583	20240116	112700	35719080	3030	3030	3030	3030	4
584	20240116	112600	35706960	3060	3060	3060	3060	0
585	20240116	112500	35706960	3060	3060	3060	3060	0
586	20240116	112400	35706960	3060	3060	3060	3060	0
587	20240116	112300	35706960	3060	3060	3060	3060	0
588	20240116	112200	35706960	3060	3030	3060	3030	75
589	20240116	112100	35478500	3045	3060	3060	3045	501
590	20240116	112000	33952940	3060	3060	3060	3060	1
591	20240116	111900	33949880	3050	3055	3055	3050	19
592	20240116	111800	33891845	3060	3050	3060	3050	100
593	20240116	111700	33585925	3050	3035	3050	3035	10
594	20240116	111600	33555545	3050	3050	3050	3050	0
595	20240116	111500	33555545	3050	3050	3050	3050	0
596	20240116	111400	33555545	3050	3050	3050	3050	1
597	20240116	111300	33552495	3025	3020	3025	3020	18
598	20240116	111200	33498095	3060	3060	3060	3060	0
599	20240116	111100	33498095	3060	3060	3060	3060	0
600	20240116	111000	33498095	3060	3060	3060	3060	0
601	20240116	110900	33498095	3060	3025	3060	3025	8
602	20240116	110800	33473820	3025	3025	3025	3025	3
603	20240116	110700	33464745	3050	3050	3050	3050	0
604	20240116	110600	33464745	3050	3050	3050	3050	0
605	20240116	110500	33464745	3050	3040	3050	3040	10
606	20240116	110400	33434325	3025	3025	3025	3025	0
607	20240116	110300	33434325	3025	3025	3025	3025	8
608	20240116	110200	33410125	3060	3060	3060	3060	0
609	20240116	110100	33410125	3060	3060	3060	3060	0
610	20240116	110000	33410125	3060	3060	3060	3060	0
611	20240116	105900	33410125	3060	3060	3060	3060	0
612	20240116	105800	33410125	3060	3055	3060	3055	9
613	20240116	105700	33382625	3050	3050	3050	3050	0
614	20240116	105600	33382625	3050	3050	3050	3050	0
615	20240116	105500	33382625	3050	3045	3055	3045	26
616	20240116	105400	33303285	3060	3060	3060	3060	0
617	20240116	105300	33303285	3060	3060	3060	3060	0
618	20240116	105200	33303285	3060	3040	3060	3040	21
619	20240116	105100	33239250	3055	3055	3055	3055	0
620	20240116	105000	33239250	3055	3055	3055	3055	0
621	20240116	104900	33239250	3055	3025	3055	3020	10
622	20240116	104800	33208980	3020	3025	3025	3020	9
623	20240116	104700	33181795	3055	3055	3055	3055	0
624	20240116	104600	33181795	3055	3055	3055	3055	0
625	20240116	104500	33181795	3055	3055	3055	3055	0
626	20240116	104400	33181795	3055	3025	3055	3025	11
627	20240116	104300	33148490	3025	3025	3025	3025	10
628	20240116	104200	33118240	3025	3025	3025	3025	8
629	20240116	104100	33094040	3060	3060	3060	3060	0
630	20240116	104000	33094040	3060	3060	3060	3060	0
631	20240116	103900	33094040	3060	3050	3060	3050	6
632	20240116	103800	33075725	3055	3055	3055	3055	0
633	20240116	103700	33075725	3055	3045	3055	3045	36
634	20240116	103600	32965825	3060	3060	3060	3060	0
635	20240116	103500	32965825	3060	3045	3060	3045	9
636	20240116	103400	32938405	3055	3055	3055	3055	0
637	20240116	103300	32938405	3055	3025	3055	3025	33
638	20240116	103200	32837840	3030	3030	3030	3030	1
639	20240116	103100	32834810	3025	3025	3025	3025	0
640	20240116	103000	32834810	3025	3025	3025	3025	0
641	20240116	102900	32834810	3025	3025	3025	3025	0
642	20240116	102800	32834810	3025	3030	3030	3025	302
643	20240116	102700	31919870	3030	3020	3030	3020	10
644	20240116	102600	31889655	3030	3010	3030	3010	35
645	20240116	102500	31784285	3010	3010	3010	3010	10
646	20240116	102400	31754185	3030	3030	3030	3030	1
647	20240116	102300	31751155	3010	3010	3010	3010	0
648	20240116	102200	31751155	3010	3010	3010	3010	8
649	20240116	102100	31727075	3030	3030	3030	3030	1
650	20240116	102000	31724045	3010	3015	3015	3010	299
651	20240116	101900	30822875	3015	3025	3070	3015	830
652	20240116	101800	28319505	3030	3030	3030	3030	1
653	20240116	101700	28316475	3070	3070	3070	3070	0
654	20240116	101600	28316475	3070	3070	3070	3070	0
655	20240116	101500	28316475	3070	3070	3070	3070	0
656	20240116	101400	28316475	3070	3070	3070	3070	0
657	20240116	101300	28316475	3070	3070	3070	3070	0
658	20240116	101200	28316475	3070	3025	3070	3025	19
659	20240116	101100	28258915	3070	3070	3070	3070	0
660	20240116	101000	28258915	3070	3070	3070	3070	0
661	20240116	100900	28258915	3070	3070	3070	3070	0
662	20240116	100800	28258915	3070	3060	3070	3060	17
663	20240116	100700	28206885	3065	3040	3065	3040	200
664	20240116	100600	27594355	3065	3050	3065	3050	15
665	20240116	100500	27548590	3050	3035	3055	3035	311
666	20240116	100400	26598730	3055	3055	3055	3055	0
667	20240116	100300	26598730	3055	3055	3055	3055	0
668	20240116	100200	26598730	3055	3055	3055	3055	0
669	20240116	100100	26598730	3055	3040	3055	3040	28
670	20240116	100000	26513490	3060	3060	3060	3060	0
671	20240116	095900	26513490	3060	3060	3060	3060	0
672	20240116	095800	26513490	3060	3045	3060	3045	857
673	20240116	095700	23891190	3060	3055	3060	3055	3
674	20240116	095600	23882020	3060	3040	3060	3040	22
675	20240116	095500	23815120	3060	3060	3060	3060	0
676	20240116	095400	23815120	3060	3060	3060	3060	0
677	20240116	095300	23815120	3060	3060	3060	3060	0
678	20240116	095200	23815120	3060	3055	3060	3055	3
679	20240116	095100	23805950	3025	3020	3025	3020	18
680	20240116	095000	23751580	3060	3060	3060	3060	0
681	20240116	094900	23751580	3060	3060	3060	3060	0
682	20240116	094800	23751580	3060	3060	3060	3060	0
683	20240116	094700	23751580	3060	3060	3060	3060	0
684	20240116	094600	23751580	3060	3060	3060	3060	0
685	20240116	094500	23751580	3060	3040	3060	3015	1324
686	20240116	094400	19746320	3060	3060	3060	3060	1
687	20240116	094300	19743260	3040	3040	3040	3040	849
688	20240116	094200	17162300	3060	3040	3060	3040	46
689	20240116	094100	17022185	3045	3050	3050	3045	520
690	20240116	094000	15436235	3065	3055	3065	3055	9
691	20240116	093900	15408720	3055	3055	3055	3055	1
692	20240116	093800	15405665	3065	3065	3065	3065	0
693	20240116	093700	15405665	3065	3065	3065	3065	2
694	20240116	093600	15399535	3065	3060	3065	3060	9
695	20240116	093500	15371990	3065	3065	3065	3065	1
696	20240116	093400	15368925	3050	3050	3050	3050	10
697	20240116	093300	15338425	3065	3065	3065	3065	0
698	20240116	093200	15338425	3065	3040	3065	3040	9
699	20240116	093100	15311040	3065	3065	3065	3065	0
700	20240116	093000	15311040	3065	3065	3065	3065	0
701	20240116	092900	15311040	3065	3065	3065	3065	0
702	20240116	092800	15311040	3065	3065	3065	3065	0
703	20240116	092700	15311040	3065	3050	3065	3040	553
704	20240116	092600	13628780	3050	3050	3050	3050	435
705	20240116	092500	12302030	3050	3050	3050	3050	7
706	20240116	092400	12280680	3045	3060	3060	3045	13
707	20240116	092300	12241030	3065	3050	3065	3050	109
708	20240116	092200	11908565	3050	3050	3050	3050	4
709	20240116	092100	11896365	3065	3065	3065	3065	4
710	20240116	092000	11884105	3070	3070	3070	3070	0
711	20240116	091900	11884105	3070	3055	3070	3055	13
712	20240116	091800	11844365	3070	3070	3070	3070	0
713	20240116	091700	11844365	3070	3070	3070	3070	0
714	20240116	091600	11844365	3070	3065	3070	3065	3
715	20240116	091500	11835165	3055	3060	3060	3055	34
716	20240116	091400	11731135	3065	3065	3065	3065	0
717	20240116	091300	11731135	3065	3050	3065	3050	20
718	20240116	091200	11669955	3060	3060	3060	3060	0
719	20240116	091100	11669955	3060	3060	3060	3060	0
720	20240116	091000	11669955	3060	3045	3060	3045	3
721	20240116	090900	11660805	3050	3050	3050	3050	8
722	20240116	090800	11636405	3060	3050	3060	3040	2174
723	20240116	090700	5027035	3050	3050	3050	3050	894
724	20240116	090600	2300335	3050	3060	3060	3050	117
725	20240116	090500	1943220	3070	3070	3070	3070	173
726	20240116	090400	1412110	3055	3055	3055	3055	5
727	20240116	090300	1396835	3065	3065	3065	3065	3
728	20240116	090200	1387640	3070	3070	3070	3070	0
729	20240116	090100	1387640	3070	3070	3070	3070	0
730	20240116	090000	1387640	3070	3070	3070	3070	452