KissMeData/127120/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202100	79018945	2975	2975	2975	2975	3360
3	20240111	202000	79018945	2975	2975	2975	2975	0
4	20240111	201900	79018945	2975	2975	2975	2975	0
5	20240111	201800	79018945	2975	2975	2975	2975	0
6	20240111	201700	79018945	2975	2975	2975	2975	0
7	20240111	201600	79018945	2975	2975	2975	2975	0
8	20240111	201500	79018945	2975	2975	2975	2975	0
9	20240111	201400	79018945	2975	2975	2975	2975	0
10	20240111	201300	79018945	2975	2975	2975	2975	0
11	20240111	201200	79018945	2975	2975	2975	2975	0
12	20240111	201100	79018945	2975	2975	2975	2975	0
13	20240111	201000	79018945	2975	2975	2975	2975	0
14	20240111	200900	79018945	2975	2975	2975	2975	0
15	20240111	200800	79018945	2975	2975	2975	2975	0
16	20240111	200700	79018945	2975	2975	2975	2975	0
17	20240111	200600	79018945	2975	2975	2975	2975	0
18	20240111	200500	79018945	2975	2975	2975	2975	0
19	20240111	200400	79018945	2975	2975	2975	2975	0
20	20240111	200300	79018945	2975	2975	2975	2975	0
21	20240111	200200	79018945	2975	2975	2975	2975	0
22	20240111	200100	79018945	2975	2975	2975	2975	0
23	20240111	200000	79018945	2975	2975	2975	2975	0
24	20240111	195900	79018945	2975	2975	2975	2975	0
25	20240111	195800	79018945	2975	2975	2975	2975	0
26	20240111	195700	79018945	2975	2975	2975	2975	0
27	20240111	195600	79018945	2975	2975	2975	2975	0
28	20240111	195500	79018945	2975	2975	2975	2975	0
29	20240111	195400	79018945	2975	2975	2975	2975	0
30	20240111	195300	79018945	2975	2975	2975	2975	0
31	20240111	195200	79018945	2975	2975	2975	2975	0
32	20240111	195100	79018945	2975	2975	2975	2975	3360
33	20240111	195000	79018945	2975	2975	2975	2975	0
34	20240111	194900	79018945	2975	2975	2975	2975	0
35	20240111	194800	79018945	2975	2975	2975	2975	0
36	20240111	194700	79018945	2975	2975	2975	2975	0
37	20240111	194600	79018945	2975	2975	2975	2975	0
38	20240111	194500	79018945	2975	2975	2975	2975	0
39	20240111	194400	79018945	2975	2975	2975	2975	0
40	20240111	194300	79018945	2975	2975	2975	2975	0
41	20240111	194200	79018945	2975	2975	2975	2975	0
42	20240111	194100	79018945	2975	2975	2975	2975	0
43	20240111	194000	79018945	2975	2975	2975	2975	0
44	20240111	193900	79018945	2975	2975	2975	2975	0
45	20240111	193800	79018945	2975	2975	2975	2975	0
46	20240111	193700	79018945	2975	2975	2975	2975	0
47	20240111	193600	79018945	2975	2975	2975	2975	0
48	20240111	193500	79018945	2975	2975	2975	2975	0
49	20240111	193400	79018945	2975	2975	2975	2975	0
50	20240111	193300	79018945	2975	2975	2975	2975	0
51	20240111	193200	79018945	2975	2975	2975	2975	0
52	20240111	193100	79018945	2975	2975	2975	2975	0
53	20240111	193000	79018945	2975	2975	2975	2975	0
54	20240111	192900	79018945	2975	2975	2975	2975	0
55	20240111	192800	79018945	2975	2975	2975	2975	0
56	20240111	192700	79018945	2975	2975	2975	2975	0
57	20240111	192600	79018945	2975	2975	2975	2975	0
58	20240111	192500	79018945	2975	2975	2975	2975	0
59	20240111	192400	79018945	2975	2975	2975	2975	0
60	20240111	192300	79018945	2975	2975	2975	2975	0
61	20240111	192200	79018945	2975	2975	2975	2975	0
62	20240111	192100	79018945	2975	2975	2975	2975	3360
63	20240111	192000	79018945	2975	2975	2975	2975	0
64	20240111	191900	79018945	2975	2975	2975	2975	0
65	20240111	191800	79018945	2975	2975	2975	2975	0
66	20240111	191700	79018945	2975	2975	2975	2975	0
67	20240111	191600	79018945	2975	2975	2975	2975	0
68	20240111	191500	79018945	2975	2975	2975	2975	0
69	20240111	191400	79018945	2975	2975	2975	2975	0
70	20240111	191300	79018945	2975	2975	2975	2975	0
71	20240111	191200	79018945	2975	2975	2975	2975	0
72	20240111	191100	79018945	2975	2975	2975	2975	0
73	20240111	191000	79018945	2975	2975	2975	2975	0
74	20240111	190900	79018945	2975	2975	2975	2975	0
75	20240111	190800	79018945	2975	2975	2975	2975	0
76	20240111	190700	79018945	2975	2975	2975	2975	0
77	20240111	190600	79018945	2975	2975	2975	2975	0
78	20240111	190500	79018945	2975	2975	2975	2975	0
79	20240111	190400	79018945	2975	2975	2975	2975	0
80	20240111	190300	79018945	2975	2975	2975	2975	0
81	20240111	190200	79018945	2975	2975	2975	2975	0
82	20240111	190100	79018945	2975	2975	2975	2975	0
83	20240111	190000	79018945	2975	2975	2975	2975	0
84	20240111	185900	79018945	2975	2975	2975	2975	0
85	20240111	185800	79018945	2975	2975	2975	2975	0
86	20240111	185700	79018945	2975	2975	2975	2975	0
87	20240111	185600	79018945	2975	2975	2975	2975	0
88	20240111	185500	79018945	2975	2975	2975	2975	0
89	20240111	185400	79018945	2975	2975	2975	2975	0
90	20240111	185300	79018945	2975	2975	2975	2975	0
91	20240111	185200	79018945	2975	2975	2975	2975	0
92	20240111	185100	79018945	2975	2975	2975	2975	3360
93	20240111	185000	79018945	2975	2975	2975	2975	0
94	20240111	184900	79018945	2975	2975	2975	2975	0
95	20240111	184800	79018945	2975	2975	2975	2975	0
96	20240111	184700	79018945	2975	2975	2975	2975	0
97	20240111	184600	79018945	2975	2975	2975	2975	0
98	20240111	184500	79018945	2975	2975	2975	2975	0
99	20240111	184400	79018945	2975	2975	2975	2975	0
100	20240111	184300	79018945	2975	2975	2975	2975	0
101	20240111	184200	79018945	2975	2975	2975	2975	0
102	20240111	184100	79018945	2975	2975	2975	2975	0
103	20240111	184000	79018945	2975	2975	2975	2975	0
104	20240111	183900	79018945	2975	2975	2975	2975	0
105	20240111	183800	79018945	2975	2975	2975	2975	0
106	20240111	183700	79018945	2975	2975	2975	2975	0
107	20240111	183600	79018945	2975	2975	2975	2975	0
108	20240111	183500	79018945	2975	2975	2975	2975	0
109	20240111	183400	79018945	2975	2975	2975	2975	0
110	20240111	183300	79018945	2975	2975	2975	2975	0
111	20240111	183200	79018945	2975	2975	2975	2975	0
112	20240111	183100	79018945	2975	2975	2975	2975	0
113	20240111	183000	79018945	2975	2975	2975	2975	0
114	20240111	182900	79018945	2975	2975	2975	2975	0
115	20240111	182800	79018945	2975	2975	2975	2975	0
116	20240111	182700	79018945	2975	2975	2975	2975	0
117	20240111	182600	79018945	2975	2975	2975	2975	0
118	20240111	182500	79018945	2975	2975	2975	2975	0
119	20240111	182400	79018945	2975	2975	2975	2975	0
120	20240111	182300	79018945	2975	2975	2975	2975	0
121	20240111	182200	79018945	2975	2975	2975	2975	0
122	20240111	182100	79018945	2975	2975	2975	2975	3360
123	20240111	182000	79018945	2975	2975	2975	2975	0
124	20240111	181900	79018945	2975	2975	2975	2975	0
125	20240111	181800	79018945	2975	2975	2975	2975	0
126	20240111	181700	79018945	2975	2975	2975	2975	0
127	20240111	181600	79018945	2975	2975	2975	2975	0
128	20240111	181500	79018945	2975	2975	2975	2975	0
129	20240111	181400	79018945	2975	2975	2975	2975	0
130	20240111	181300	79018945	2975	2975	2975	2975	0
131	20240111	181200	79018945	2975	2975	2975	2975	0
132	20240111	181100	79018945	2975	2975	2975	2975	0
133	20240111	181000	79018945	2975	2975	2975	2975	0
134	20240111	180900	79018945	2975	2975	2975	2975	0
135	20240111	180800	79018945	2975	2975	2975	2975	0
136	20240111	180700	79018945	2975	2975	2975	2975	0
137	20240111	180600	79018945	2975	2975	2975	2975	0
138	20240111	180500	79018945	2975	2975	2975	2975	0
139	20240111	180400	79018945	2975	2975	2975	2975	0
140	20240111	180300	79018945	2975	2975	2975	2975	0
141	20240111	180200	79018945	2975	2975	2975	2975	0
142	20240111	180100	79018945	2975	2975	2975	2975	0
143	20240111	180000	79018945	2975	2975	2975	2975	0
144	20240111	175900	79018945	2975	2975	2975	2975	0
145	20240111	175800	79018945	2975	2975	2975	2975	0
146	20240111	175700	79018945	2975	2975	2975	2975	0
147	20240111	175600	79018945	2975	2975	2975	2975	0
148	20240111	175500	79018945	2975	2975	2975	2975	0
149	20240111	175400	79018945	2975	2975	2975	2975	0
150	20240111	175300	79018945	2975	2975	2975	2975	0
151	20240111	175200	79018945	2975	2975	2975	2975	0
152	20240111	175100	79018945	2975	2975	2975	2975	3360
153	20240111	175000	79018945	2975	2975	2975	2975	0
154	20240111	174900	79018945	2975	2975	2975	2975	0
155	20240111	174800	79018945	2975	2975	2975	2975	0
156	20240111	174700	79018945	2975	2975	2975	2975	0
157	20240111	174600	79018945	2975	2975	2975	2975	0
158	20240111	174500	79018945	2975	2975	2975	2975	0
159	20240111	174400	79018945	2975	2975	2975	2975	0
160	20240111	174300	79018945	2975	2975	2975	2975	0
161	20240111	174200	79018945	2975	2975	2975	2975	0
162	20240111	174100	79018945	2975	2975	2975	2975	0
163	20240111	174000	79018945	2975	2975	2975	2975	0
164	20240111	173900	79018945	2975	2975	2975	2975	0
165	20240111	173800	79018945	2975	2975	2975	2975	0
166	20240111	173700	79018945	2975	2975	2975	2975	0
167	20240111	173600	79018945	2975	2975	2975	2975	0
168	20240111	173500	79018945	2975	2975	2975	2975	0
169	20240111	173400	79018945	2975	2975	2975	2975	0
170	20240111	173300	79018945	2975	2975	2975	2975	0
171	20240111	173200	79018945	2975	2975	2975	2975	0
172	20240111	173100	79018945	2975	2975	2975	2975	0
173	20240111	173000	79018945	2975	2975	2975	2975	0
174	20240111	172900	79018945	2975	2975	2975	2975	0
175	20240111	172800	79018945	2975	2975	2975	2975	0
176	20240111	172700	79018945	2975	2975	2975	2975	0
177	20240111	172600	79018945	2975	2975	2975	2975	0
178	20240111	172500	79018945	2975	2975	2975	2975	0
179	20240111	172400	79018945	2975	2975	2975	2975	0
180	20240111	172300	79018945	2975	2975	2975	2975	0
181	20240111	172200	79018945	2975	2975	2975	2975	0
182	20240111	172100	79018945	2975	2975	2975	2975	3360
183	20240111	172000	79018945	2975	2975	2975	2975	0
184	20240111	171900	79018945	2975	2975	2975	2975	0
185	20240111	171800	79018945	2975	2975	2975	2975	0
186	20240111	171700	79018945	2975	2975	2975	2975	0
187	20240111	171600	79018945	2975	2975	2975	2975	0
188	20240111	171500	79018945	2975	2975	2975	2975	0
189	20240111	171400	79018945	2975	2975	2975	2975	0
190	20240111	171300	79018945	2975	2975	2975	2975	0
191	20240111	171200	79018945	2975	2975	2975	2975	0
192	20240111	171100	79018945	2975	2975	2975	2975	0
193	20240111	171000	79018945	2975	2975	2975	2975	0
194	20240111	170900	79018945	2975	2975	2975	2975	0
195	20240111	170800	79018945	2975	2975	2975	2975	0
196	20240111	170700	79018945	2975	2975	2975	2975	0
197	20240111	170600	79018945	2975	2975	2975	2975	0
198	20240111	170500	79018945	2975	2975	2975	2975	0
199	20240111	170400	79018945	2975	2975	2975	2975	0
200	20240111	170300	79018945	2975	2975	2975	2975	0
201	20240111	170200	79018945	2975	2975	2975	2975	0
202	20240111	170100	79018945	2975	2975	2975	2975	0
203	20240111	170000	79018945	2975	2975	2975	2975	0
204	20240111	165900	79018945	2975	2975	2975	2975	0
205	20240111	165800	79018945	2975	2975	2975	2975	0
206	20240111	165700	79018945	2975	2975	2975	2975	0
207	20240111	165600	79018945	2975	2975	2975	2975	0
208	20240111	165500	79018945	2975	2975	2975	2975	0
209	20240111	165400	79018945	2975	2975	2975	2975	0
210	20240111	165300	79018945	2975	2975	2975	2975	0
211	20240111	165200	79018945	2975	2975	2975	2975	0
212	20240111	165100	79018945	2975	2975	2975	2975	3360
213	20240111	165000	79018945	2975	2975	2975	2975	0
214	20240111	164900	79018945	2975	2975	2975	2975	0
215	20240111	164800	79018945	2975	2975	2975	2975	0
216	20240111	164700	79018945	2975	2975	2975	2975	0
217	20240111	164600	79018945	2975	2975	2975	2975	0
218	20240111	164500	79018945	2975	2975	2975	2975	0
219	20240111	164400	79018945	2975	2975	2975	2975	0
220	20240111	164300	79018945	2975	2975	2975	2975	0
221	20240111	164200	79018945	2975	2975	2975	2975	0
222	20240111	164100	79018945	2975	2975	2975	2975	0
223	20240111	164000	79018945	2975	2975	2975	2975	0
224	20240111	163900	79018945	2975	2975	2975	2975	0
225	20240111	163800	79018945	2975	2975	2975	2975	0
226	20240111	163700	79018945	2975	2975	2975	2975	0
227	20240111	163600	79018945	2975	2975	2975	2975	0
228	20240111	163500	79018945	2975	2975	2975	2975	0
229	20240111	163400	79018945	2975	2975	2975	2975	0
230	20240111	163300	79018945	2975	2975	2975	2975	0
231	20240111	163200	79018945	2975	2975	2975	2975	0
232	20240111	163100	79018945	2975	2975	2975	2975	0
233	20240111	163000	79018945	2975	2975	2975	2975	0
234	20240111	162900	79018945	2975	2975	2975	2975	0
235	20240111	162800	79018945	2975	2975	2975	2975	0
236	20240111	162700	79018945	2975	2975	2975	2975	0
237	20240111	162600	79018945	2975	2975	2975	2975	0
238	20240111	162500	79018945	2975	2975	2975	2975	0
239	20240111	162400	79018945	2975	2975	2975	2975	0
240	20240111	162300	79018945	2975	2975	2975	2975	0
241	20240111	162200	79018945	2975	2975	2975	2975	0
242	20240111	162100	79018945	2975	2975	2975	2975	3360
243	20240111	162000	79018945	2975	2975	2975	2975	0
244	20240111	161900	79018945	2975	2975	2975	2975	0
245	20240111	161800	79018945	2975	2975	2975	2975	0
246	20240111	161700	79018945	2975	2975	2975	2975	0
247	20240111	161600	79018945	2975	2975	2975	2975	0
248	20240111	161500	79018945	2975	2975	2975	2975	0
249	20240111	161400	79018945	2975	2975	2975	2975	0
250	20240111	161300	79018945	2975	2975	2975	2975	0
251	20240111	161200	79018945	2975	2975	2975	2975	0
252	20240111	161100	79018945	2975	2975	2975	2975	0
253	20240111	161000	79018945	2975	2975	2975	2975	0
254	20240111	160900	79018945	2975	2975	2975	2975	0
255	20240111	160800	79018945	2975	2975	2975	2975	0
256	20240111	160700	79018945	2975	2975	2975	2975	0
257	20240111	160600	79018945	2975	2975	2975	2975	0
258	20240111	160500	79018945	2975	2975	2975	2975	0
259	20240111	160400	79018945	2975	2975	2975	2975	0
260	20240111	160300	79018945	2975	2975	2975	2975	0
261	20240111	160200	79018945	2975	2975	2975	2975	0
262	20240111	160100	79018945	2975	2975	2975	2975	0
263	20240111	160000	79018945	2975	2975	2975	2975	0
264	20240111	155900	79018945	2975	2975	2975	2975	0
265	20240111	155800	79018945	2975	2975	2975	2975	0
266	20240111	155700	79018945	2975	2975	2975	2975	0
267	20240111	155600	79018945	2975	2975	2975	2975	0
268	20240111	155500	79018945	2975	2975	2975	2975	0
269	20240111	155400	79018945	2975	2975	2975	2975	0
270	20240111	155300	79018945	2975	2975	2975	2975	0
271	20240111	155200	79018945	2975	2975	2975	2975	0
272	20240111	155100	79018945	2975	2975	2975	2975	3360
273	20240111	155000	79018945	2975	2975	2975	2975	0
274	20240111	154900	79018945	2975	2975	2975	2975	0
275	20240111	154800	79018945	2975	2975	2975	2975	0
276	20240111	154700	79018945	2975	2975	2975	2975	0
277	20240111	154600	79018945	2975	2975	2975	2975	0
278	20240111	154500	79018945	2975	2975	2975	2975	0
279	20240111	154400	79018945	2975	2975	2975	2975	0
280	20240111	154300	79018945	2975	2975	2975	2975	0
281	20240111	154200	79018945	2975	2975	2975	2975	0
282	20240111	154100	79018945	2975	2975	2975	2975	0
283	20240111	154000	79018945	2975	2975	2975	2975	0
284	20240111	153900	79018945	2975	2975	2975	2975	0
285	20240111	153800	79018945	2975	2975	2975	2975	0
286	20240111	153700	79018945	2975	2975	2975	2975	0
287	20240111	153600	79018945	2975	2975	2975	2975	0
288	20240111	153500	79018945	2975	2975	2975	2975	0
289	20240111	153400	79018945	2975	2975	2975	2975	0
290	20240111	153300	79018945	2975	2975	2975	2975	0
291	20240111	153200	79018945	2975	2975	2975	2975	0
292	20240111	153100	79018945	2975	2975	2975	2975	0
293	20240111	153000	79018945	2975	2975	2975	2975	3360
294	20240111	152900	69022945	2975	2975	2975	2975	0
295	20240111	152800	69022945	2975	2975	2975	2975	0
296	20240111	152700	69022945	2975	2975	2975	2975	0
297	20240111	152600	69022945	2975	2975	2975	2975	0
298	20240111	152500	69022945	2975	2975	2975	2975	0
299	20240111	152400	69022945	2975	2975	2975	2975	0
300	20240111	152300	69022945	2975	2975	2975	2975	0
301	20240111	152200	69022945	2975	2975	2975	2975	0
302	20240111	152100	69022945	2975	2975	2975	2975	0
303	20240111	152000	69022945	2975	2975	2975	2975	0
304	20240111	151900	69022945	2975	2970	2975	2970	230
305	20240111	151800	68339800	2975	2970	2975	2970	800
306	20240111	151700	65961300	2970	2970	2970	2970	310
307	20240111	151600	65040600	2970	2970	2970	2970	3
308	20240111	151500	65031690	2970	2970	2970	2970	33
309	20240111	151400	64933680	2970	2965	2970	2960	1520
310	20240111	151300	60430880	2970	2970	2970	2970	10
311	20240111	151200	60401180	2970	2970	2970	2970	120
312	20240111	151100	60044780	2970	2970	2970	2970	100
313	20240111	151000	59747780	2970	2970	2970	2970	0
314	20240111	150900	59747780	2970	2965	2970	2965	1764
315	20240111	150800	54517470	2970	2970	2970	2970	0
316	20240111	150700	54517470	2970	2970	2970	2970	0
317	20240111	150600	54517470	2970	2965	2970	2965	52
318	20240111	150500	54363200	2970	2970	2970	2970	0
319	20240111	150400	54363200	2970	2970	2970	2970	10
320	20240111	150300	54333500	2970	2970	2970	2970	100
321	20240111	150200	54036500	2970	2970	2970	2970	0
322	20240111	150100	54036500	2970	2970	2970	2970	200
323	20240111	150000	53442500	2970	2970	2970	2970	0
324	20240111	145900	53442500	2970	2970	2970	2970	0
325	20240111	145800	53442500	2970	2970	2970	2970	50
326	20240111	145700	53294000	2970	2970	2970	2970	111
327	20240111	145600	52964330	2965	2965	2965	2965	0
328	20240111	145500	52964330	2965	2965	2965	2965	0
329	20240111	145400	52964330	2965	2965	2965	2965	0
330	20240111	145300	52964330	2965	2965	2965	2965	0
331	20240111	145200	52964330	2965	2970	2970	2965	1212
332	20240111	145100	49364700	2980	2980	2980	2980	1
333	20240111	145000	49361720	2980	2980	2980	2980	10
334	20240111	144900	49331920	2975	2975	2975	2975	50
335	20240111	144800	49183170	2975	2975	2975	2975	2
336	20240111	144700	49177220	2985	2985	2985	2985	0
337	20240111	144600	49177220	2985	2985	2985	2985	0
338	20240111	144500	49177220	2985	2985	2985	2985	0
339	20240111	144400	49177220	2985	2985	2985	2985	1
340	20240111	144300	49174235	2985	2985	2985	2985	1
341	20240111	144200	49171250	2970	2975	2975	2970	282
342	20240111	144100	48333695	2980	2980	2980	2980	10
343	20240111	144000	48303895	2980	2980	2980	2980	0
344	20240111	143900	48303895	2980	2980	2980	2980	0
345	20240111	143800	48303895	2980	2980	2980	2980	0
346	20240111	143700	48303895	2980	2980	2980	2980	0
347	20240111	143600	48303895	2980	2980	2980	2980	0
348	20240111	143500	48303895	2980	2980	2980	2980	0
349	20240111	143400	48303895	2980	2980	2980	2980	0
350	20240111	143300	48303895	2980	2980	2980	2980	0
351	20240111	143200	48303895	2980	2980	2980	2980	0
352	20240111	143100	48303895	2980	2980	2980	2980	0
353	20240111	143000	48303895	2980	2980	2980	2980	0
354	20240111	142900	48303895	2980	2980	2980	2980	20
355	20240111	142800	48244295	2985	2985	2985	2985	11
356	20240111	142700	48211460	2985	2985	2985	2985	10
357	20240111	142600	48181610	2975	2975	2975	2975	7
358	20240111	142500	48160785	2985	2985	2985	2985	336
359	20240111	142400	47157825	2970	2970	2970	2970	0
360	20240111	142300	47157825	2970	2970	2970	2970	0
361	20240111	142200	47157825	2970	2970	2970	2970	0
362	20240111	142100	47157825	2970	2970	2970	2970	0
363	20240111	142000	47157825	2970	2975	2975	2970	336
364	20240111	141900	46159895	2970	2970	2970	2970	0
365	20240111	141800	46159895	2970	2975	2975	2970	391
366	20240111	141700	44998410	2985	2985	2985	2985	0
367	20240111	141600	44998410	2985	2985	2985	2985	18
368	20240111	141500	44944680	2985	2985	2985	2985	200
369	20240111	141400	44347680	2985	2985	2985	2985	0
370	20240111	141300	44347680	2985	2980	2985	2980	131
371	20240111	141200	43957295	2980	2980	2980	2980	0
372	20240111	141100	43957295	2980	2980	2980	2980	0
373	20240111	141000	43957295	2980	2980	2980	2980	0
374	20240111	140900	43957295	2980	2980	2980	2980	60
375	20240111	140800	43778495	2980	2980	2980	2980	0
376	20240111	140700	43778495	2980	2980	2980	2980	99
377	20240111	140600	43483475	2980	2980	2980	2980	2
378	20240111	140500	43477515	2980	2980	2980	2980	40
379	20240111	140400	43358315	2985	2985	2985	2985	0
380	20240111	140300	43358315	2985	2985	2985	2985	0
381	20240111	140200	43358315	2985	2985	2985	2985	0
382	20240111	140100	43358315	2985	2985	2985	2985	0
383	20240111	140000	43358315	2985	2985	2985	2985	0
384	20240111	135900	43358315	2985	2985	2985	2985	0
385	20240111	135800	43358315	2985	2985	2985	2985	0
386	20240111	135700	43358315	2985	2985	2985	2985	0
387	20240111	135600	43358315	2985	2985	2985	2985	0
388	20240111	135500	43358315	2985	2985	2985	2985	0
389	20240111	135400	43358315	2985	2985	2985	2985	0
390	20240111	135300	43358315	2985	2985	2985	2985	0
391	20240111	135200	43358315	2985	2985	2985	2985	0
392	20240111	135100	43358315	2985	2985	2985	2985	0
393	20240111	135000	43358315	2985	2985	2985	2985	0
394	20240111	134900	43358315	2985	2985	2985	2985	0
395	20240111	134800	43358315	2985	2985	2985	2985	0
396	20240111	134700	43358315	2985	2985	2985	2985	0
397	20240111	134600	43358315	2985	2985	2985	2985	0
398	20240111	134500	43358315	2985	2985	2985	2985	0
399	20240111	134400	43358315	2985	2985	2985	2985	0
400	20240111	134300	43358315	2985	2985	2985	2985	0
401	20240111	134200	43358315	2985	2985	2985	2985	0
402	20240111	134100	43358315	2985	2985	2985	2985	0
403	20240111	134000	43358315	2985	2985	2985	2985	0
404	20240111	133900	43358315	2985	2985	2985	2985	0
405	20240111	133800	43358315	2985	2985	2985	2985	0
406	20240111	133700	43358315	2985	2985	2985	2985	0
407	20240111	133600	43358315	2985	2985	2985	2985	0
408	20240111	133500	43358315	2985	2985	2985	2985	0
409	20240111	133400	43358315	2985	2965	2985	2965	474
410	20240111	133300	41952005	2985	2985	2985	2985	0
411	20240111	133200	41952005	2985	2970	2985	2970	349
412	20240111	133100	40915325	2985	2985	2985	2985	0
413	20240111	133000	40915325	2985	2985	2985	2985	0
414	20240111	132900	40915325	2985	2985	2985	2985	0
415	20240111	132800	40915325	2985	2985	2985	2985	0
416	20240111	132700	40915325	2985	2985	2985	2985	0
417	20240111	132600	40915325	2985	2985	2985	2985	0
418	20240111	132500	40915325	2985	2985	2985	2985	10
419	20240111	132400	40885475	2985	2985	2985	2985	0
420	20240111	132300	40885475	2985	2985	2985	2985	0
421	20240111	132200	40885475	2985	2985	2985	2985	0
422	20240111	132100	40885475	2985	2985	2985	2985	50
423	20240111	132000	40736225	2985	2985	2985	2985	0
424	20240111	131900	40736225	2985	2985	2985	2985	0
425	20240111	131800	40736225	2985	2985	2985	2985	50
426	20240111	131700	40586975	2985	2985	2985	2985	0
427	20240111	131600	40586975	2985	2985	2985	2985	8
428	20240111	131500	40563095	2985	2985	2985	2985	0
429	20240111	131400	40563095	2985	2970	2985	2965	501
430	20240111	131300	39073235	2985	2985	2985	2985	0
431	20240111	131200	39073235	2985	2985	2985	2985	0
432	20240111	131100	39073235	2985	2985	2985	2985	22
433	20240111	131000	39007565	2970	2975	2975	2970	5
434	20240111	130900	38992700	2990	2980	2990	2980	134
435	20240111	130800	38592360	2980	2980	2980	2980	0
436	20240111	130700	38592360	2980	2980	2980	2980	0
437	20240111	130600	38592360	2980	2990	2990	2980	11
438	20240111	130500	38559570	2980	2980	2980	2980	0
439	20240111	130400	38559570	2980	2980	2980	2980	58
440	20240111	130300	38386730	2980	2980	2980	2980	0
441	20240111	130200	38386730	2980	2980	2980	2980	0
442	20240111	130100	38386730	2980	2980	2980	2980	0
443	20240111	130000	38386730	2980	2980	2980	2980	0
444	20240111	125900	38386730	2980	2980	2980	2980	0
445	20240111	125800	38386730	2980	2980	2980	2980	53
446	20240111	125700	38228790	2990	2990	2990	2990	0
447	20240111	125600	38228790	2990	2990	2990	2990	0
448	20240111	125500	38228790	2990	2990	2990	2990	0
449	20240111	125400	38228790	2990	2990	2990	2990	0
450	20240111	125300	38228790	2990	2990	2990	2990	0
451	20240111	125200	38228790	2990	2990	2990	2990	0
452	20240111	125100	38228790	2990	2990	2990	2990	0
453	20240111	125000	38228790	2990	2990	2990	2990	0
454	20240111	124900	38228790	2990	2990	2990	2990	0
455	20240111	124800	38228790	2990	2990	2990	2990	167
456	20240111	124700	37729460	2990	2990	2990	2990	1
457	20240111	124600	37726470	2990	2990	2990	2990	133
458	20240111	124500	37328800	2990	2985	2990	2985	31
459	20240111	124400	37236260	2990	2990	2990	2990	0
460	20240111	124300	37236260	2990	2990	2990	2990	0
461	20240111	124200	37236260	2990	2990	2990	2990	21
462	20240111	124100	37173470	2990	2990	2990	2990	0
463	20240111	124000	37173470	2990	2990	2990	2990	0
464	20240111	123900	37173470	2990	2990	2990	2990	10
465	20240111	123800	37143570	2990	2990	2990	2990	0
466	20240111	123700	37143570	2990	2990	2990	2990	0
467	20240111	123600	37143570	2990	2990	2990	2990	0
468	20240111	123500	37143570	2990	2990	2990	2990	0
469	20240111	123400	37143570	2990	2990	2990	2990	0
470	20240111	123300	37143570	2990	2990	2990	2990	0
471	20240111	123200	37143570	2990	2990	2990	2990	0
472	20240111	123100	37143570	2990	2990	2990	2990	0
473	20240111	123000	37143570	2990	2990	2990	2990	0
474	20240111	122900	37143570	2990	2990	2990	2990	0
475	20240111	122800	37143570	2990	2990	2990	2990	0
476	20240111	122700	37143570	2990	2990	2990	2990	0
477	20240111	122600	37143570	2990	2990	2990	2990	0
478	20240111	122500	37143570	2990	2990	2990	2990	10
479	20240111	122400	37113670	2990	2980	2990	2980	49
480	20240111	122300	36967630	2980	2980	2980	2980	3
481	20240111	122200	36958690	2990	2990	2990	2990	0
482	20240111	122100	36958690	2990	2985	2990	2985	2
483	20240111	122000	36952715	2990	2990	2990	2990	0
484	20240111	121900	36952715	2990	2990	2990	2990	0
485	20240111	121800	36952715	2990	2990	2990	2990	0
486	20240111	121700	36952715	2990	2990	2990	2990	0
487	20240111	121600	36952715	2990	2990	2990	2990	0
488	20240111	121500	36952715	2990	2990	2990	2990	0
489	20240111	121400	36952715	2990	2985	2990	2985	7
490	20240111	121300	36931815	2995	2995	2995	2995	0
491	20240111	121200	36931815	2995	2995	2995	2995	0
492	20240111	121100	36931815	2995	2980	2995	2980	50
493	20240111	121000	36782575	2980	2980	2980	2980	10
494	20240111	120900	36752775	2980	2985	2985	2965	2011
495	20240111	120800	30782030	2985	2990	2990	2985	60
496	20240111	120700	30602880	2995	2995	2995	2995	0
497	20240111	120600	30602880	2995	2995	2995	2995	0
498	20240111	120500	30602880	2995	2995	2995	2995	0
499	20240111	120400	30602880	2995	2995	2995	2995	2
500	20240111	120300	30596890	2995	2995	2995	2995	0
501	20240111	120200	30596890	2995	2995	2995	2995	0
502	20240111	120100	30596890	2995	2995	2995	2995	0
503	20240111	120000	30596890	2995	2995	2995	2995	0
504	20240111	115900	30596890	2995	2995	2995	2995	0
505	20240111	115800	30596890	2995	2995	2995	2995	0
506	20240111	115700	30596890	2995	2995	2995	2995	0
507	20240111	115600	30596890	2995	2995	2995	2995	0
508	20240111	115500	30596890	2995	2995	2995	2995	0
509	20240111	115400	30596890	2995	2995	2995	2995	0
510	20240111	115300	30596890	2995	2995	2995	2995	0
511	20240111	115200	30596890	2995	2995	2995	2995	0
512	20240111	115100	30596890	2995	2995	2995	2995	0
513	20240111	115000	30596890	2995	2995	2995	2995	0
514	20240111	114900	30596890	2995	2995	2995	2995	0
515	20240111	114800	30596890	2995	2995	2995	2995	0
516	20240111	114700	30596890	2995	2995	2995	2995	0
517	20240111	114600	30596890	2995	2995	2995	2995	0
518	20240111	114500	30596890	2995	2995	2995	2995	0
519	20240111	114400	30596890	2995	2995	2995	2995	0
520	20240111	114300	30596890	2995	2995	2995	2995	10
521	20240111	114200	30566940	2995	2995	2995	2995	0
522	20240111	114100	30566940	2995	2995	2995	2995	0
523	20240111	114000	30566940	2995	2995	2995	2995	0
524	20240111	113900	30566940	2995	2995	2995	2995	0
525	20240111	113800	30566940	2995	2995	2995	2995	0
526	20240111	113700	30566940	2995	2995	2995	2995	0
527	20240111	113600	30566940	2995	2995	2995	2995	0
528	20240111	113500	30566940	2995	2995	2995	2995	0
529	20240111	113400	30566940	2995	2995	2995	2995	0
530	20240111	113300	30566940	2995	2995	2995	2995	0
531	20240111	113200	30566940	2995	2995	2995	2995	1
532	20240111	113100	30563945	2995	2995	2995	2995	0
533	20240111	113000	30563945	2995	2995	2995	2995	0
534	20240111	112900	30563945	2995	2995	2995	2995	0
535	20240111	112800	30563945	2995	2995	2995	2995	10
536	20240111	112700	30533995	2995	2995	2995	2995	0
537	20240111	112600	30533995	2995	2995	2995	2995	0
538	20240111	112500	30533995	2995	2995	2995	2995	60
539	20240111	112400	30354295	2995	2995	2995	2995	0
540	20240111	112300	30354295	2995	2990	2995	2990	100
541	20240111	112200	30055255	2990	2990	2990	2990	10
542	20240111	112100	30025355	2970	2970	2970	2970	500
543	20240111	112000	28540355	2995	2995	2995	2995	30
544	20240111	111900	28450505	2995	2995	2995	2995	0
545	20240111	111800	28450505	2995	2995	2995	2995	0
546	20240111	111700	28450505	2995	2995	2995	2995	0
547	20240111	111600	28450505	2995	2995	2995	2995	0
548	20240111	111500	28450505	2995	2995	2995	2995	2
549	20240111	111400	28444515	2995	2995	2995	2995	0
550	20240111	111300	28444515	2995	2995	2995	2995	0
551	20240111	111200	28444515	2995	2995	2995	2995	0
552	20240111	111100	28444515	2995	2995	2995	2995	0
553	20240111	111000	28444515	2995	2995	2995	2995	0
554	20240111	110900	28444515	2995	2995	2995	2995	0
555	20240111	110800	28444515	2995	2995	2995	2995	0
556	20240111	110700	28444515	2995	2995	2995	2995	0
557	20240111	110600	28444515	2995	2995	2995	2995	10
558	20240111	110500	28414565	2995	2995	2995	2995	0
559	20240111	110400	28414565	2995	2995	2995	2995	0
560	20240111	110300	28414565	2995	2995	2995	2995	0
561	20240111	110200	28414565	2995	2995	2995	2995	10
562	20240111	110100	28384615	2995	2995	2995	2995	0
563	20240111	110000	28384615	2995	2995	2995	2995	10
564	20240111	105900	28354665	2995	2995	2995	2995	1
565	20240111	105800	28351670	2995	2995	2995	2995	1
566	20240111	105700	28348675	2995	2995	2995	2995	0
567	20240111	105600	28348675	2995	2995	2995	2995	16
568	20240111	105500	28300755	2995	2995	2995	2995	0
569	20240111	105400	28300755	2995	2995	2995	2995	0
570	20240111	105300	28300755	2995	2990	2995	2990	30
571	20240111	105200	28210960	2990	2990	2990	2990	52
572	20240111	105100	28055480	2990	2990	2990	2990	0
573	20240111	105000	28055480	2990	2990	2990	2990	0
574	20240111	104900	28055480	2990	2965	2990	2965	510
575	20240111	104800	26543080	2995	2995	2995	2995	0
576	20240111	104700	26543080	2995	2995	2995	2995	0
577	20240111	104600	26543080	2995	2995	2995	2995	10
578	20240111	104500	26513130	2995	2995	2995	2995	0
579	20240111	104400	26513130	2995	2995	2995	2995	0
580	20240111	104300	26513130	2995	2995	2995	2995	0
581	20240111	104200	26513130	2995	2995	2995	2995	110
582	20240111	104100	26183680	2995	2995	2995	2995	0
583	20240111	104000	26183680	2995	2995	2995	2995	10
584	20240111	103900	26153730	2995	2995	2995	2995	0
585	20240111	103800	26153730	2995	2995	2995	2995	0
586	20240111	103700	26153730	2995	2995	2995	2995	0
587	20240111	103600	26153730	2995	2995	2995	2995	0
588	20240111	103500	26153730	2995	2995	2995	2995	0
589	20240111	103400	26153730	2995	2995	2995	2995	0
590	20240111	103300	26153730	2995	2995	2995	2995	0
591	20240111	103200	26153730	2995	2995	2995	2995	50
592	20240111	103100	26003980	2995	2995	2995	2995	0
593	20240111	103000	26003980	2995	2995	2995	2995	0
594	20240111	102900	26003980	2995	2995	2995	2995	0
595	20240111	102800	26003980	2995	2995	2995	2995	100
596	20240111	102700	25704480	2995	2995	2995	2995	0
597	20240111	102600	25704480	2995	2995	2995	2995	0
598	20240111	102500	25704480	2995	2995	2995	2995	10
599	20240111	102400	25674530	2995	2995	2995	2995	0
600	20240111	102300	25674530	2995	2995	2995	2995	0
601	20240111	102200	25674530	2995	2995	2995	2995	0
602	20240111	102100	25674530	2995	2995	2995	2995	0
603	20240111	102000	25674530	2995	2995	2995	2995	50
604	20240111	101900	25524780	2995	2995	2995	2995	0
605	20240111	101800	25524780	2995	2995	2995	2995	0
606	20240111	101700	25524780	2995	2995	2995	2995	10
607	20240111	101600	25494830	2995	2995	2995	2995	0
608	20240111	101500	25494830	2995	2995	2995	2995	0
609	20240111	101400	25494830	2995	2990	2995	2990	10
610	20240111	101300	25464920	2995	2995	2995	2995	0
611	20240111	101200	25464920	2995	2990	2995	2990	200
612	20240111	101100	24866660	2990	2990	2990	2990	0
613	20240111	101000	24866660	2990	2990	2990	2990	10
614	20240111	100900	24836760	2990	2990	2990	2990	0
615	20240111	100800	24836760	2990	2990	2990	2990	1
616	20240111	100700	24833770	2995	2990	2995	2990	100
617	20240111	100600	24534550	2990	2990	2990	2990	100
618	20240111	100500	24235550	2990	2990	2990	2990	10
619	20240111	100400	24205650	2990	2990	2990	2990	0
620	20240111	100300	24205650	2990	2990	2990	2990	0
621	20240111	100200	24205650	2990	2990	2990	2990	0
622	20240111	100100	24205650	2990	2990	2990	2990	10
623	20240111	100000	24175750	2980	2965	2980	2965	203
624	20240111	095900	23570855	2980	2965	2980	2965	11
625	20240111	095800	23538090	2990	2995	3005	2965	5846
626	20240111	095700	6187295	2990	2990	2990	2990	0
627	20240111	095600	6187295	2990	2990	3000	2990	42
628	20240111	095500	6061615	2990	2990	2990	2990	2
629	20240111	095400	6055635	2985	2985	2985	2985	10
630	20240111	095300	6025785	2990	2990	2990	2990	29
631	20240111	095200	5939075	3005	3005	3005	3005	0
632	20240111	095100	5939075	3005	3005	3005	3005	0
633	20240111	095000	5939075	3005	3005	3005	3005	0
634	20240111	094900	5939075	3005	3005	3005	3005	0
635	20240111	094800	5939075	3005	3000	3005	3000	100
636	20240111	094700	5638820	2985	2985	2985	2985	3
637	20240111	094600	5629865	3005	3000	3005	2985	13
638	20240111	094500	5590860	2990	2990	2990	2990	20
639	20240111	094400	5531060	2990	2990	3005	2990	90
640	20240111	094300	5261865	2990	2995	2995	2985	311
641	20240111	094200	4330480	3000	2995	3000	2995	300
642	20240111	094100	3430485	3000	2995	3000	2995	33
643	20240111	094000	3331525	3000	2995	3000	2995	30
644	20240111	093900	3241575	2990	2990	2990	2990	200
645	20240111	093800	2643575	3000	2995	3000	2995	2
646	20240111	093700	2637580	3000	3000	3000	3000	41
647	20240111	093600	2514580	3000	3000	3000	3000	0
648	20240111	093500	2514580	3000	3000	3000	3000	0
649	20240111	093400	2514580	3000	3000	3000	3000	0
650	20240111	093300	2514580	3000	3000	3000	3000	10
651	20240111	093200	2484580	2990	2990	2990	2990	4
652	20240111	093100	2472620	2990	3000	3000	2990	4
653	20240111	093000	2460630	3000	3000	3000	3000	0
654	20240111	092900	2460630	3000	3000	3000	3000	5
655	20240111	092800	2445630	3000	3000	3000	3000	0
656	20240111	092700	2445630	3000	3000	3000	3000	0
657	20240111	092600	2445630	3000	3000	3000	3000	0
658	20240111	092500	2445630	3000	3000	3000	3000	0
659	20240111	092400	2445630	3000	3000	3000	3000	0
660	20240111	092300	2445630	3000	2990	3000	2990	2
661	20240111	092200	2439640	3000	3000	3000	3000	0
662	20240111	092100	2439640	3000	3000	3000	3000	0
663	20240111	092000	2439640	3000	3000	3000	3000	0
664	20240111	091900	2439640	3000	3000	3000	3000	0
665	20240111	091800	2439640	3000	3000	3000	3000	0
666	20240111	091700	2439640	3000	3000	3000	3000	10
667	20240111	091600	2409640	2990	2990	2990	2990	45
668	20240111	091500	2275090	3000	3000	3000	3000	0
669	20240111	091400	2275090	3000	3000	3000	3000	0
670	20240111	091300	2275090	3000	3000	3000	3000	166
671	20240111	091200	1777090	3000	2990	3000	2990	36
672	20240111	091100	1669350	3000	3000	3000	3000	0
673	20240111	091000	1669350	3000	3000	3000	3000	1
674	20240111	090900	1666350	3030	3030	3030	3030	0
675	20240111	090800	1666350	3030	3030	3030	3030	0
676	20240111	090700	1666350	3030	3030	3030	3030	0
677	20240111	090600	1666350	3030	3030	3030	3030	0
678	20240111	090500	1666350	3030	3030	3030	3030	0
679	20240111	090400	1666350	3030	3030	3030	3030	0
680	20240111	090300	1666350	3030	3030	3030	3030	0
681	20240111	090200	1666350	3030	3025	3030	3025	20
682	20240111	090100	1605800	3030	3025	3030	3025	20
683	20240111	090000	1545250	3025	3030	3030	3025	510