KissMeData/047080/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	192900	382917725	2980	2980	2980	2980	741
3	20240116	192800	382917725	2980	2980	2980	2980	0
4	20240116	192700	382917725	2980	2980	2980	2980	0
5	20240116	192600	382917725	2980	2980	2980	2980	0
6	20240116	192500	382917725	2980	2980	2980	2980	0
7	20240116	192400	382917725	2980	2980	2980	2980	0
8	20240116	192300	382917725	2980	2980	2980	2980	0
9	20240116	192200	382917725	2980	2980	2980	2980	0
10	20240116	192100	382917725	2980	2980	2980	2980	0
11	20240116	192000	382917725	2980	2980	2980	2980	0
12	20240116	191900	382917725	2980	2980	2980	2980	0
13	20240116	191800	382917725	2980	2980	2980	2980	0
14	20240116	191700	382917725	2980	2980	2980	2980	0
15	20240116	191600	382917725	2980	2980	2980	2980	0
16	20240116	191500	382917725	2980	2980	2980	2980	0
17	20240116	191400	382917725	2980	2980	2980	2980	0
18	20240116	191300	382917725	2980	2980	2980	2980	0
19	20240116	191200	382917725	2980	2980	2980	2980	0
20	20240116	191100	382917725	2980	2980	2980	2980	0
21	20240116	191000	382917725	2980	2980	2980	2980	0
22	20240116	190900	382917725	2980	2980	2980	2980	0
23	20240116	190800	382917725	2980	2980	2980	2980	0
24	20240116	190700	382917725	2980	2980	2980	2980	0
25	20240116	190600	382917725	2980	2980	2980	2980	0
26	20240116	190500	382917725	2980	2980	2980	2980	0
27	20240116	190400	382917725	2980	2980	2980	2980	0
28	20240116	190300	382917725	2980	2980	2980	2980	0
29	20240116	190200	382917725	2980	2980	2980	2980	0
30	20240116	190100	382917725	2980	2980	2980	2980	0
31	20240116	190000	382917725	2980	2980	2980	2980	0
32	20240116	185900	382917725	2980	2980	2980	2980	741
33	20240116	185800	382917725	2980	2980	2980	2980	0
34	20240116	185700	382917725	2980	2980	2980	2980	0
35	20240116	185600	382917725	2980	2980	2980	2980	0
36	20240116	185500	382917725	2980	2980	2980	2980	0
37	20240116	185400	382917725	2980	2980	2980	2980	0
38	20240116	185300	382917725	2980	2980	2980	2980	0
39	20240116	185200	382917725	2980	2980	2980	2980	0
40	20240116	185100	382917725	2980	2980	2980	2980	0
41	20240116	185000	382917725	2980	2980	2980	2980	0
42	20240116	184900	382917725	2980	2980	2980	2980	0
43	20240116	184800	382917725	2980	2980	2980	2980	0
44	20240116	184700	382917725	2980	2980	2980	2980	0
45	20240116	184600	382917725	2980	2980	2980	2980	0
46	20240116	184500	382917725	2980	2980	2980	2980	0
47	20240116	184400	382917725	2980	2980	2980	2980	0
48	20240116	184300	382917725	2980	2980	2980	2980	0
49	20240116	184200	382917725	2980	2980	2980	2980	0
50	20240116	184100	382917725	2980	2980	2980	2980	0
51	20240116	184000	382917725	2980	2980	2980	2980	0
52	20240116	183900	382917725	2980	2980	2980	2980	0
53	20240116	183800	382917725	2980	2980	2980	2980	0
54	20240116	183700	382917725	2980	2980	2980	2980	0
55	20240116	183600	382917725	2980	2980	2980	2980	0
56	20240116	183500	382917725	2980	2980	2980	2980	0
57	20240116	183400	382917725	2980	2980	2980	2980	0
58	20240116	183300	382917725	2980	2980	2980	2980	0
59	20240116	183200	382917725	2980	2980	2980	2980	0
60	20240116	183100	382917725	2980	2980	2980	2980	0
61	20240116	183000	382917725	2980	2980	2980	2980	0
62	20240116	182900	382917725	2980	2980	2980	2980	741
63	20240116	182800	382917725	2980	2980	2980	2980	0
64	20240116	182700	382917725	2980	2980	2980	2980	0
65	20240116	182600	382917725	2980	2980	2980	2980	0
66	20240116	182500	382917725	2980	2980	2980	2980	0
67	20240116	182400	382917725	2980	2980	2980	2980	0
68	20240116	182300	382917725	2980	2980	2980	2980	0
69	20240116	182200	382917725	2980	2980	2980	2980	0
70	20240116	182100	382917725	2980	2980	2980	2980	0
71	20240116	182000	382917725	2980	2980	2980	2980	0
72	20240116	181900	382917725	2980	2980	2980	2980	0
73	20240116	181800	382917725	2980	2980	2980	2980	0
74	20240116	181700	382917725	2980	2980	2980	2980	0
75	20240116	181600	382917725	2980	2980	2980	2980	0
76	20240116	181500	382917725	2980	2980	2980	2980	0
77	20240116	181400	382917725	2980	2980	2980	2980	0
78	20240116	181300	382917725	2980	2980	2980	2980	0
79	20240116	181200	382917725	2980	2980	2980	2980	0
80	20240116	181100	382917725	2980	2980	2980	2980	0
81	20240116	181000	382917725	2980	2980	2980	2980	0
82	20240116	180900	382917725	2980	2980	2980	2980	0
83	20240116	180800	382917725	2980	2980	2980	2980	0
84	20240116	180700	382917725	2980	2980	2980	2980	0
85	20240116	180600	382917725	2980	2980	2980	2980	0
86	20240116	180500	382917725	2980	2980	2980	2980	0
87	20240116	180400	382917725	2980	2980	2980	2980	0
88	20240116	180300	382917725	2980	2980	2980	2980	0
89	20240116	180200	382917725	2980	2980	2980	2980	0
90	20240116	180100	382917725	2980	2980	2980	2980	0
91	20240116	180000	382917725	2980	2980	2980	2980	0
92	20240116	175900	382917725	2980	2980	2980	2980	741
93	20240116	175800	382917725	2980	2980	2980	2980	0
94	20240116	175700	382917725	2980	2980	2980	2980	0
95	20240116	175600	382917725	2980	2980	2980	2980	0
96	20240116	175500	382917725	2980	2980	2980	2980	0
97	20240116	175400	382917725	2980	2980	2980	2980	0
98	20240116	175300	382917725	2980	2980	2980	2980	0
99	20240116	175200	382917725	2980	2980	2980	2980	0
100	20240116	175100	382917725	2980	2980	2980	2980	0
101	20240116	175000	382917725	2980	2980	2980	2980	0
102	20240116	174900	382917725	2980	2980	2980	2980	0
103	20240116	174800	382917725	2980	2980	2980	2980	0
104	20240116	174700	382917725	2980	2980	2980	2980	0
105	20240116	174600	382917725	2980	2980	2980	2980	0
106	20240116	174500	382917725	2980	2980	2980	2980	0
107	20240116	174400	382917725	2980	2980	2980	2980	0
108	20240116	174300	382917725	2980	2980	2980	2980	0
109	20240116	174200	382917725	2980	2980	2980	2980	0
110	20240116	174100	382917725	2980	2980	2980	2980	0
111	20240116	174000	382917725	2980	2980	2980	2980	0
112	20240116	173900	382917725	2980	2980	2980	2980	0
113	20240116	173800	382917725	2980	2980	2980	2980	0
114	20240116	173700	382917725	2980	2980	2980	2980	0
115	20240116	173600	382917725	2980	2980	2980	2980	0
116	20240116	173500	382917725	2980	2980	2980	2980	0
117	20240116	173400	382917725	2980	2980	2980	2980	0
118	20240116	173300	382917725	2980	2980	2980	2980	0
119	20240116	173200	382917725	2980	2980	2980	2980	0
120	20240116	173100	382917725	2980	2980	2980	2980	0
121	20240116	173000	382917725	2980	2980	2980	2980	0
122	20240116	172900	382917725	2980	2980	2980	2980	741
123	20240116	172800	382917725	2980	2980	2980	2980	0
124	20240116	172700	382917725	2980	2980	2980	2980	0
125	20240116	172600	382917725	2980	2980	2980	2980	0
126	20240116	172500	382917725	2980	2980	2980	2980	0
127	20240116	172400	382917725	2980	2980	2980	2980	0
128	20240116	172300	382917725	2980	2980	2980	2980	0
129	20240116	172200	382917725	2980	2980	2980	2980	0
130	20240116	172100	382917725	2980	2980	2980	2980	0
131	20240116	172000	382917725	2980	2980	2980	2980	0
132	20240116	171900	382917725	2980	2980	2980	2980	0
133	20240116	171800	382917725	2980	2980	2980	2980	0
134	20240116	171700	382917725	2980	2980	2980	2980	0
135	20240116	171600	382917725	2980	2980	2980	2980	0
136	20240116	171500	382917725	2980	2980	2980	2980	0
137	20240116	171400	382917725	2980	2980	2980	2980	0
138	20240116	171300	382917725	2980	2980	2980	2980	0
139	20240116	171200	382917725	2980	2980	2980	2980	0
140	20240116	171100	382917725	2980	2980	2980	2980	0
141	20240116	171000	382917725	2980	2980	2980	2980	0
142	20240116	170900	382917725	2980	2980	2980	2980	0
143	20240116	170800	382917725	2980	2980	2980	2980	0
144	20240116	170700	382917725	2980	2980	2980	2980	0
145	20240116	170600	382917725	2980	2980	2980	2980	0
146	20240116	170500	382917725	2980	2980	2980	2980	0
147	20240116	170400	382917725	2980	2980	2980	2980	0
148	20240116	170300	382917725	2980	2980	2980	2980	0
149	20240116	170200	382917725	2980	2980	2980	2980	0
150	20240116	170100	382917725	2980	2980	2980	2980	0
151	20240116	170000	382917725	2980	2980	2980	2980	0
152	20240116	165900	382917725	2980	2980	2980	2980	741
153	20240116	165800	382917725	2980	2980	2980	2980	0
154	20240116	165700	382917725	2980	2980	2980	2980	0
155	20240116	165600	382917725	2980	2980	2980	2980	0
156	20240116	165500	382917725	2980	2980	2980	2980	0
157	20240116	165400	382917725	2980	2980	2980	2980	0
158	20240116	165300	382917725	2980	2980	2980	2980	0
159	20240116	165200	382917725	2980	2980	2980	2980	0
160	20240116	165100	382917725	2980	2980	2980	2980	0
161	20240116	165000	382917725	2980	2980	2980	2980	0
162	20240116	164900	382917725	2980	2980	2980	2980	0
163	20240116	164800	382917725	2980	2980	2980	2980	0
164	20240116	164700	382917725	2980	2980	2980	2980	0
165	20240116	164600	382917725	2980	2980	2980	2980	0
166	20240116	164500	382917725	2980	2980	2980	2980	0
167	20240116	164400	382917725	2980	2980	2980	2980	0
168	20240116	164300	382917725	2980	2980	2980	2980	0
169	20240116	164200	382917725	2980	2980	2980	2980	0
170	20240116	164100	382917725	2980	2980	2980	2980	0
171	20240116	164000	382917725	2980	2980	2980	2980	0
172	20240116	163900	382917725	2980	2980	2980	2980	0
173	20240116	163800	382917725	2980	2980	2980	2980	0
174	20240116	163700	382917725	2980	2980	2980	2980	0
175	20240116	163600	382917725	2980	2980	2980	2980	0
176	20240116	163500	382917725	2980	2980	2980	2980	0
177	20240116	163400	382917725	2980	2980	2980	2980	0
178	20240116	163300	382917725	2980	2980	2980	2980	0
179	20240116	163200	382917725	2980	2980	2980	2980	0
180	20240116	163100	382917725	2980	2980	2980	2980	0
181	20240116	163000	382917725	2980	2980	2980	2980	0
182	20240116	162900	382917725	2980	2980	2980	2980	741
183	20240116	162800	382917725	2980	2980	2980	2980	0
184	20240116	162700	382917725	2980	2980	2980	2980	0
185	20240116	162600	382917725	2980	2980	2980	2980	0
186	20240116	162500	382917725	2980	2980	2980	2980	0
187	20240116	162400	382917725	2980	2980	2980	2980	0
188	20240116	162300	382917725	2980	2980	2980	2980	0
189	20240116	162200	382917725	2980	2980	2980	2980	0
190	20240116	162100	382917725	2980	2980	2980	2980	0
191	20240116	162000	382917725	2980	2980	2980	2980	0
192	20240116	161900	382917725	2980	2980	2980	2980	0
193	20240116	161800	382917725	2980	2980	2980	2980	0
194	20240116	161700	382917725	2980	2980	2980	2980	0
195	20240116	161600	382917725	2980	2980	2980	2980	0
196	20240116	161500	382917725	2980	2980	2980	2980	0
197	20240116	161400	382917725	2980	2980	2980	2980	0
198	20240116	161300	382917725	2980	2980	2980	2980	0
199	20240116	161200	382917725	2980	2980	2980	2980	0
200	20240116	161100	382917725	2980	2980	2980	2980	0
201	20240116	161000	382917725	2980	2980	2980	2980	0
202	20240116	160900	382917725	2980	2980	2980	2980	0
203	20240116	160800	382917725	2980	2980	2980	2980	0
204	20240116	160700	382917725	2980	2980	2980	2980	0
205	20240116	160600	382917725	2980	2980	2980	2980	0
206	20240116	160500	382917725	2980	2980	2980	2980	0
207	20240116	160400	382917725	2980	2980	2980	2980	0
208	20240116	160300	382917725	2980	2980	2980	2980	0
209	20240116	160200	382917725	2980	2980	2980	2980	0
210	20240116	160100	382917725	2980	2980	2980	2980	0
211	20240116	160000	382917725	2980	2980	2980	2980	0
212	20240116	155900	382917725	2980	2980	2980	2980	741
213	20240116	155800	382917725	2980	2980	2980	2980	0
214	20240116	155700	382917725	2980	2980	2980	2980	0
215	20240116	155600	382917725	2980	2980	2980	2980	0
216	20240116	155500	382917725	2980	2980	2980	2980	0
217	20240116	155400	382917725	2980	2980	2980	2980	0
218	20240116	155300	382917725	2980	2980	2980	2980	0
219	20240116	155200	382917725	2980	2980	2980	2980	0
220	20240116	155100	382917725	2980	2980	2980	2980	0
221	20240116	155000	382917725	2980	2980	2980	2980	0
222	20240116	154900	382917725	2980	2980	2980	2980	0
223	20240116	154800	382917725	2980	2980	2980	2980	0
224	20240116	154700	382917725	2980	2980	2980	2980	0
225	20240116	154600	382917725	2980	2980	2980	2980	0
226	20240116	154500	382917725	2980	2980	2980	2980	0
227	20240116	154400	382917725	2980	2980	2980	2980	0
228	20240116	154300	382917725	2980	2980	2980	2980	0
229	20240116	154200	382917725	2980	2980	2980	2980	0
230	20240116	154100	382917725	2980	2980	2980	2980	0
231	20240116	154000	382917725	2980	2980	2980	2980	0
232	20240116	153900	382917725	2980	2980	2980	2980	0
233	20240116	153800	382917725	2980	2980	2980	2980	0
234	20240116	153700	382917725	2980	2980	2980	2980	0
235	20240116	153600	382917725	2980	2980	2980	2980	0
236	20240116	153500	382917725	2980	2980	2980	2980	0
237	20240116	153400	382917725	2980	2980	2980	2980	0
238	20240116	153300	382917725	2980	2980	2980	2980	0
239	20240116	153200	382917725	2980	2980	2980	2980	0
240	20240116	153100	382917725	2980	2980	2980	2980	0
241	20240116	153000	382917725	2980	2980	2980	2980	741
242	20240116	152900	380709545	3005	3005	3005	3005	0
243	20240116	152800	380709545	3005	3005	3005	3005	0
244	20240116	152700	380709545	3005	3005	3005	3005	0
245	20240116	152600	380709545	3005	3005	3005	3005	0
246	20240116	152500	380709545	3005	3005	3005	3005	0
247	20240116	152400	380709545	3005	3005	3005	3005	0
248	20240116	152300	380709545	3005	3005	3005	3005	0
249	20240116	152200	380709545	3005	3005	3005	3005	0
250	20240116	152100	380709545	3005	3005	3005	3005	0
251	20240116	152000	380709545	3005	3005	3005	3005	0
252	20240116	151900	380709545	3005	3005	3005	2955	6155
253	20240116	151800	362445430	3005	3000	3005	2965	296
254	20240116	151700	361562610	3005	2980	3005	2975	665
255	20240116	151600	359582260	3010	2965	3010	2965	307
256	20240116	151500	358662505	2975	2975	2975	2975	52
257	20240116	151400	358507805	2955	2960	2960	2955	132
258	20240116	151300	358117265	2975	2975	2975	2975	0
259	20240116	151200	358117265	2975	2975	2975	2975	0
260	20240116	151100	358117265	2975	2975	2975	2975	6000
261	20240116	151000	340267265	2975	2975	2975	2975	0
262	20240116	150900	340267265	2975	2975	2975	2975	1
263	20240116	150800	340264290	2975	2975	2975	2975	50
264	20240116	150700	340115540	2960	2960	2960	2960	14
265	20240116	150600	340074100	2960	2960	2960	2960	0
266	20240116	150500	340074100	2960	2960	2960	2960	1
267	20240116	150400	340071140	2960	2960	2960	2960	0
268	20240116	150300	340071140	2960	2960	2960	2960	10
269	20240116	150200	340041540	2955	2960	2960	2955	1095
270	20240116	150100	336803435	2965	2975	2975	2965	4
271	20240116	150000	336791545	2970	2970	2970	2970	5000
272	20240116	145900	321941545	2965	2965	2965	2965	125
273	20240116	145800	321570920	2975	2975	2975	2975	0
274	20240116	145700	321570920	2975	2975	2975	2975	0
275	20240116	145600	321570920	2975	2975	2975	2975	0
276	20240116	145500	321570920	2975	2975	2975	2975	0
277	20240116	145400	321570920	2975	2975	2975	2975	15
278	20240116	145300	321526295	2970	2970	2970	2970	0
279	20240116	145200	321526295	2970	2970	2970	2970	0
280	20240116	145100	321526295	2970	2970	2970	2970	300
281	20240116	145000	320635295	2975	2975	2975	2975	0
282	20240116	144900	320635295	2975	2965	2975	2965	3
283	20240116	144800	320626390	2960	2960	2960	2960	0
284	20240116	144700	320626390	2960	2960	2960	2960	0
285	20240116	144600	320626390	2960	2960	2960	2960	0
286	20240116	144500	320626390	2960	2960	2960	2960	0
287	20240116	144400	320626390	2960	2960	2960	2960	0
288	20240116	144300	320626390	2960	2960	2960	2960	0
289	20240116	144200	320626390	2960	2960	2960	2960	11
290	20240116	144100	320593830	2960	2960	2960	2960	0
291	20240116	144000	320593830	2960	2960	2960	2960	0
292	20240116	143900	320593830	2960	2960	2960	2960	654
293	20240116	143800	318657990	2980	2980	2980	2980	0
294	20240116	143700	318657990	2980	2980	2980	2980	0
295	20240116	143600	318657990	2980	2980	2980	2980	0
296	20240116	143500	318657990	2980	2980	2980	2980	0
297	20240116	143400	318657990	2980	2980	2980	2980	0
298	20240116	143300	318657990	2980	2975	2980	2975	50
299	20240116	143200	318509200	2975	2975	2975	2975	51
300	20240116	143100	318357475	2960	2980	2980	2960	7000
301	20240116	143000	297581870	2990	2990	2990	2990	0
302	20240116	142900	297581870	2990	2990	2990	2990	0
303	20240116	142800	297581870	2990	2990	2990	2990	0
304	20240116	142700	297581870	2990	2990	2990	2990	0
305	20240116	142600	297581870	2990	2990	2990	2990	0
306	20240116	142500	297581870	2990	2990	2990	2990	0
307	20240116	142400	297581870	2990	2990	2990	2990	0
308	20240116	142300	297581870	2990	2990	2990	2990	0
309	20240116	142200	297581870	2990	2990	2990	2990	0
310	20240116	142100	297581870	2990	2990	2990	2990	14
311	20240116	142000	297540010	2975	2975	2975	2975	0
312	20240116	141900	297540010	2975	2975	2975	2975	0
313	20240116	141800	297540010	2975	2975	2975	2975	1278
314	20240116	141700	293737960	2980	2980	2980	2980	62
315	20240116	141600	293553200	2980	2980	2980	2980	0
316	20240116	141500	293553200	2980	2980	2980	2980	1
317	20240116	141400	293550220	3010	3010	3010	3010	0
318	20240116	141300	293550220	3010	2990	3010	2990	210
319	20240116	141200	292921740	2990	2990	2990	2990	2
320	20240116	141100	292915760	3015	3010	3015	3010	41
321	20240116	141000	292792340	3005	3005	3005	3005	0
322	20240116	140900	292792340	3005	3005	3005	3005	184
323	20240116	140800	292239420	3015	3015	3015	3015	0
324	20240116	140700	292239420	3015	2980	3015	2980	345
325	20240116	140600	291208780	2980	2975	2980	2975	351
326	20240116	140500	290164550	2990	2980	2990	2980	317
327	20240116	140400	289219730	2975	2975	2975	2975	0
328	20240116	140300	289219730	2975	2975	2975	2975	0
329	20240116	140200	289219730	2975	2980	2980	2975	1550
330	20240116	140100	284608475	2980	2980	2980	2980	525
331	20240116	140000	283043975	2980	2980	2980	2980	0
332	20240116	135900	283043975	2980	2980	2980	2980	0
333	20240116	135800	283043975	2980	2980	2980	2980	0
334	20240116	135700	283043975	2980	2980	2980	2980	0
335	20240116	135600	283043975	2980	2980	2980	2980	0
336	20240116	135500	283043975	2980	2980	2980	2980	0
337	20240116	135400	283043975	2980	2980	2980	2980	19
338	20240116	135300	282987355	2980	2980	2980	2980	43
339	20240116	135200	282859215	2975	2975	2975	2975	0
340	20240116	135100	282859215	2975	2975	2975	2975	0
341	20240116	135000	282859215	2975	2975	2975	2975	392
342	20240116	134900	281693015	2975	2975	2975	2975	0
343	20240116	134800	281693015	2975	2975	2975	2975	1
344	20240116	134700	281690040	2960	2960	2960	2960	0
345	20240116	134600	281690040	2960	2960	2960	2960	0
346	20240116	134500	281690040	2960	2960	2960	2960	0
347	20240116	134400	281690040	2960	2960	2960	2960	0
348	20240116	134300	281690040	2960	2960	2960	2960	0
349	20240116	134200	281690040	2960	2960	2960	2960	166
350	20240116	134100	281198680	2955	2955	2955	2955	0
351	20240116	134000	281198680	2955	2955	2955	2955	0
352	20240116	133900	281198680	2955	2965	2965	2955	3420
353	20240116	133800	271080920	2985	2985	2985	2985	0
354	20240116	133700	271080920	2985	2985	2985	2985	0
355	20240116	133600	271080920	2985	2985	2985	2985	0
356	20240116	133500	271080920	2985	2985	2985	2985	0
357	20240116	133400	271080920	2985	2985	2985	2985	0
358	20240116	133300	271080920	2985	2985	2985	2985	0
359	20240116	133200	271080920	2985	2985	2985	2985	0
360	20240116	133100	271080920	2985	2985	2985	2985	0
361	20240116	133000	271080920	2985	2985	2985	2985	0
362	20240116	132900	271080920	2985	2985	2985	2985	0
363	20240116	132800	271080920	2985	2985	2985	2985	20
364	20240116	132700	271021220	2985	2985	2985	2985	0
365	20240116	132600	271021220	2985	2985	2985	2985	0
366	20240116	132500	271021220	2985	2985	2985	2985	0
367	20240116	132400	271021220	2985	2985	2985	2985	1
368	20240116	132300	271018235	2970	2970	2970	2970	630
369	20240116	132200	269147135	2970	2970	2970	2970	0
370	20240116	132100	269147135	2970	2970	2970	2970	0
371	20240116	132000	269147135	2970	2970	2970	2970	0
372	20240116	131900	269147135	2970	2970	2970	2970	0
373	20240116	131800	269147135	2970	2970	2970	2970	302
374	20240116	131700	268250195	2995	2995	2995	2995	0
375	20240116	131600	268250195	2995	2995	2995	2995	0
376	20240116	131500	268250195	2995	2995	2995	2995	0
377	20240116	131400	268250195	2995	2995	2995	2995	30
378	20240116	131300	268160345	3000	3000	3000	3000	0
379	20240116	131200	268160345	3000	2965	3000	2965	3400
380	20240116	131100	257978565	2955	2955	2955	2955	15
381	20240116	131000	257934240	2950	2950	2950	2950	0
382	20240116	130900	257934240	2950	2950	2950	2950	0
383	20240116	130800	257934240	2950	2950	2950	2950	0
384	20240116	130700	257934240	2950	2950	2950	2950	21
385	20240116	130600	257872290	2950	2955	2955	2950	1624
386	20240116	130500	253076945	2955	2955	2955	2955	0
387	20240116	130400	253076945	2955	2965	2965	2955	666
388	20240116	130300	251105515	2965	2965	2965	2965	47
389	20240116	130200	250966160	2965	2970	2970	2965	25
390	20240116	130100	250891985	2965	2965	2965	2965	0
391	20240116	130000	250891985	2965	2970	2970	2965	160
392	20240116	125900	250417335	2985	2985	2985	2985	7
393	20240116	125800	250396440	2985	2985	2985	2985	0
394	20240116	125700	250396440	2985	2980	2985	2980	2
395	20240116	125600	250390475	2980	2980	2980	2980	0
396	20240116	125500	250390475	2980	2980	2980	2980	0
397	20240116	125400	250390475	2980	2985	2985	2980	4
398	20240116	125300	250378550	2985	2985	2985	2985	0
399	20240116	125200	250378550	2985	2985	2985	2985	0
400	20240116	125100	250378550	2985	2985	2985	2985	0
401	20240116	125000	250378550	2985	2985	2985	2985	0
402	20240116	124900	250378550	2985	2985	2985	2985	0
403	20240116	124800	250378550	2985	2985	2985	2985	0
404	20240116	124700	250378550	2985	2985	2985	2985	0
405	20240116	124600	250378550	2985	2985	2985	2985	1
406	20240116	124500	250375565	2985	2985	2985	2985	0
407	20240116	124400	250375565	2985	2985	2985	2985	0
408	20240116	124300	250375565	2985	2985	2985	2985	214
409	20240116	124200	249736775	2985	2985	2985	2985	0
410	20240116	124100	249736775	2985	2985	2985	2985	0
411	20240116	124000	249736775	2985	2985	2985	2985	0
412	20240116	123900	249736775	2985	2985	2985	2985	32
413	20240116	123800	249641255	2985	2985	2985	2985	31
414	20240116	123700	249548720	2985	2985	2985	2985	34
415	20240116	123600	249447230	2985	2985	2985	2985	0
416	20240116	123500	249447230	2985	2985	2985	2985	0
417	20240116	123400	249447230	2985	2985	2985	2985	198
418	20240116	123300	248856200	2985	2985	2985	2985	150
419	20240116	123200	248408450	2985	2985	2985	2985	2
420	20240116	123100	248402480	2960	2985	2985	2960	505
421	20240116	123000	246907025	2985	2985	2985	2985	100
422	20240116	122900	246608525	2985	2975	2985	2975	14
423	20240116	122800	246566790	2970	2970	2970	2970	0
424	20240116	122700	246566790	2970	2970	2970	2970	0
425	20240116	122600	246566790	2970	2970	2970	2970	0
426	20240116	122500	246566790	2970	2970	2970	2970	0
427	20240116	122400	246566790	2970	2970	2970	2970	0
428	20240116	122300	246566790	2970	2970	2970	2970	3
429	20240116	122200	246557880	2970	2970	2970	2970	0
430	20240116	122100	246557880	2970	2970	2970	2970	37
431	20240116	122000	246447990	2970	2970	2970	2970	0
432	20240116	121900	246447990	2970	2970	2970	2970	5
433	20240116	121800	246433140	2970	2970	2970	2970	0
434	20240116	121700	246433140	2970	2965	2970	2965	251
435	20240116	121600	245687870	2960	2960	2960	2960	0
436	20240116	121500	245687870	2960	2960	2960	2960	0
437	20240116	121400	245687870	2960	2960	2960	2960	0
438	20240116	121300	245687870	2960	2960	2960	2960	0
439	20240116	121200	245687870	2960	2960	2960	2960	0
440	20240116	121100	245687870	2960	2960	2960	2955	51
441	20240116	121000	245537070	2960	2960	2960	2960	0
442	20240116	120900	245537070	2960	2975	2975	2960	10000
443	20240116	120800	215936095	2960	2960	2960	2960	0
444	20240116	120700	215936095	2960	2960	2960	2960	0
445	20240116	120600	215936095	2960	2980	2980	2960	2500
446	20240116	120500	208512845	2990	2990	2990	2990	0
447	20240116	120400	208512845	2990	2990	2990	2990	0
448	20240116	120300	208512845	2990	2980	2990	2980	42
449	20240116	120200	208387675	2980	2980	2980	2980	0
450	20240116	120100	208387675	2980	2985	2985	2980	438
451	20240116	120000	207080250	2995	2995	2995	2995	0
452	20240116	115900	207080250	2995	2995	2995	2995	0
453	20240116	115800	207080250	2995	2995	2995	2995	0
454	20240116	115700	207080250	2995	2995	2995	2995	0
455	20240116	115600	207080250	2995	2995	2995	2995	4
456	20240116	115500	207068270	2995	2995	2995	2995	14
457	20240116	115400	207026340	2995	2995	2995	2995	0
458	20240116	115300	207026340	2995	2995	2995	2995	0
459	20240116	115200	207026340	2995	2995	2995	2995	0
460	20240116	115100	207026340	2995	2995	2995	2995	0
461	20240116	115000	207026340	2995	2995	2995	2995	6
462	20240116	114900	207008370	2985	2985	2985	2985	0
463	20240116	114800	207008370	2985	2985	2985	2985	0
464	20240116	114700	207008370	2985	2985	2985	2985	0
465	20240116	114600	207008370	2985	2990	2990	2985	433
466	20240116	114500	205713705	2995	2995	2995	2995	0
467	20240116	114400	205713705	2995	2995	2995	2995	0
468	20240116	114300	205713705	2995	2995	2995	2995	0
469	20240116	114200	205713705	2995	2995	2995	2995	3
470	20240116	114100	205704720	2995	2995	2995	2995	34
471	20240116	114000	205602890	2995	3010	3010	2995	674
472	20240116	113900	203580370	3025	3025	3025	3025	3
473	20240116	113800	203571295	3010	3010	3010	3010	117
474	20240116	113700	203219125	3015	3015	3015	3015	31
475	20240116	113600	203125660	3025	3025	3025	3025	0
476	20240116	113500	203125660	3025	3025	3025	3025	0
477	20240116	113400	203125660	3025	3025	3025	3025	5
478	20240116	113300	203110535	3025	3025	3025	3025	2
479	20240116	113200	203104485	3030	3030	3030	3030	0
480	20240116	113100	203104485	3030	3030	3030	3030	0
481	20240116	113000	203104485	3030	3030	3030	3030	0
482	20240116	112900	203104485	3030	3030	3030	3030	0
483	20240116	112800	203104485	3030	3030	3030	3030	2
484	20240116	112700	203098425	3015	3015	3015	3015	0
485	20240116	112600	203098425	3015	3015	3015	3015	0
486	20240116	112500	203098425	3015	3015	3015	3015	169
487	20240116	112400	202588890	3015	3015	3015	3015	0
488	20240116	112300	202588890	3015	3015	3015	3015	0
489	20240116	112200	202588890	3015	3015	3015	3015	0
490	20240116	112100	202588890	3015	3015	3015	3015	0
491	20240116	112000	202588890	3015	3015	3015	3015	0
492	20240116	111900	202588890	3015	3015	3015	3015	0
493	20240116	111800	202588890	3015	3015	3015	3015	2
494	20240116	111700	202582860	3030	3025	3030	3025	137
495	20240116	111600	202168350	3010	3010	3010	3010	3
496	20240116	111500	202159320	3025	3025	3025	3025	0
497	20240116	111400	202159320	3025	3025	3025	3025	0
498	20240116	111300	202159320	3025	3025	3025	3025	0
499	20240116	111200	202159320	3025	3025	3025	3025	0
500	20240116	111100	202159320	3025	3025	3025	3025	0
501	20240116	111000	202159320	3025	3025	3025	3025	0
502	20240116	110900	202159320	3025	3020	3025	3020	140
503	20240116	110800	201736460	3010	3020	3025	3010	1801
504	20240116	110700	196292815	3020	3020	3020	3020	0
505	20240116	110600	196292815	3020	3020	3020	3020	10
506	20240116	110500	196262615	3020	3015	3020	3015	3
507	20240116	110400	196253565	3020	3020	3020	3020	0
508	20240116	110300	196253565	3020	3020	3020	3020	0
509	20240116	110200	196253565	3020	3020	3020	3020	0
510	20240116	110100	196253565	3020	3020	3020	3020	986
511	20240116	110000	193275845	3020	3020	3020	3020	6
512	20240116	105900	193257725	3020	3020	3020	3020	10
513	20240116	105800	193227525	3020	3020	3020	3020	0
514	20240116	105700	193227525	3020	3020	3020	3020	25
515	20240116	105600	193152025	3005	3005	3005	3005	1
516	20240116	105500	193149020	3020	3020	3020	3020	0
517	20240116	105400	193149020	3020	3020	3020	3020	2
518	20240116	105300	193142980	3020	3020	3020	3020	0
519	20240116	105200	193142980	3020	3020	3020	3020	0
520	20240116	105100	193142980	3020	3020	3020	3020	0
521	20240116	105000	193142980	3020	3005	3020	3005	1610
522	20240116	104900	188283465	3015	3005	3015	3005	31
523	20240116	104800	188190275	3000	3000	3000	3000	0
524	20240116	104700	188190275	3000	3000	3000	3000	0
525	20240116	104600	188190275	3000	3000	3000	3000	0
526	20240116	104500	188190275	3000	3000	3000	3000	388
527	20240116	104400	187026275	3000	3000	3000	3000	0
528	20240116	104300	187026275	3000	3000	3000	3000	0
529	20240116	104200	187026275	3000	3000	3000	3000	1
530	20240116	104100	187023275	3000	2995	3000	2995	770
531	20240116	104000	184717025	3000	2995	3000	2995	3366
532	20240116	103900	174635720	2995	2995	2995	2995	15
533	20240116	103800	174590795	2995	2995	2995	2995	0
534	20240116	103700	174590795	2995	2990	2995	2990	49
535	20240116	103600	174444235	2990	2990	2990	2970	42
536	20240116	103500	174319235	2970	2970	2970	2970	0
537	20240116	103400	174319235	2970	2970	2970	2970	10
538	20240116	103300	174289535	2995	2980	2995	2965	103
539	20240116	103200	173983695	3000	3000	3000	3000	2
540	20240116	103100	173977695	3000	3000	3000	3000	5
541	20240116	103000	173962695	3000	2995	3000	2995	15
542	20240116	102900	173917745	3000	2990	3000	2990	380
543	20240116	102800	172779610	2975	3000	3000	2950	3378
544	20240116	102700	162782455	3000	3000	3000	3000	3
545	20240116	102600	162773455	3000	2990	3000	2990	95
546	20240116	102500	162489375	2990	2990	2990	2990	1
547	20240116	102400	162486385	2995	2985	2995	2975	520
548	20240116	102300	160937385	3000	3000	3000	3000	12
549	20240116	102200	160901385	2985	2985	2985	2985	1
550	20240116	102100	160898400	3010	2995	3010	2975	1331
551	20240116	102000	156924035	2995	2995	2995	2995	99
552	20240116	101900	156627530	2995	2995	2995	2995	2
553	20240116	101800	156621540	2995	2995	2995	2995	1
554	20240116	101700	156618545	2995	3000	3000	2995	350
555	20240116	101600	155570045	3010	3010	3010	3010	30
556	20240116	101500	155479745	3010	3010	3010	3010	5
557	20240116	101400	155464695	3005	3010	3010	2990	47
558	20240116	101300	155323555	3010	3010	3010	3010	0
559	20240116	101200	155323555	3010	3010	3010	3010	10
560	20240116	101100	155293455	3010	3010	3010	3010	0
561	20240116	101000	155293455	3010	3010	3010	3010	0
562	20240116	100900	155293455	3010	3005	3010	3005	48
563	20240116	100800	155149205	3010	3000	3015	2975	1769
564	20240116	100700	149870065	3010	3005	3010	3005	110
565	20240116	100600	149539285	3005	2990	3005	2990	127
566	20240116	100500	149159525	3025	3025	3025	3025	0
567	20240116	100400	149159525	3025	3025	3025	3025	0
568	20240116	100300	149159525	3025	3025	3025	3025	3
569	20240116	100200	149150450	2985	2990	2990	2985	989
570	20240116	100100	146194010	3025	3025	3025	3025	2
571	20240116	100000	146187960	3035	3010	3035	3010	53
572	20240116	095900	146028080	3010	3010	3010	3010	1011
573	20240116	095800	142984970	3010	3010	3010	3010	50
574	20240116	095700	142834470	3010	3010	3010	3010	12
575	20240116	095600	142798350	2985	2985	2985	2985	1292
576	20240116	095500	138941730	3010	3010	3010	3010	0
577	20240116	095400	138941730	3010	3010	3010	3010	0
578	20240116	095300	138941730	3010	2995	3010	2985	8094
579	20240116	095200	114749020	2995	2995	2995	2995	374
580	20240116	095100	113628890	2995	3015	3015	2995	3767
581	20240116	095000	102317060	3020	3020	3020	3020	224
582	20240116	094900	101640580	3040	3040	3040	3040	2
583	20240116	094800	101634500	3040	3015	3040	3015	371
584	20240116	094700	100511660	3015	3025	3025	3015	5000
585	20240116	094600	85426445	3030	3050	3050	3030	6121
586	20240116	094500	66848705	3050	3060	3060	3050	2
587	20240116	094400	66842595	3060	3055	3060	3055	6
588	20240116	094300	66824240	3060	3060	3060	3060	0
589	20240116	094200	66824240	3060	3060	3060	3060	3
590	20240116	094100	66815060	3060	3055	3065	3050	154
591	20240116	094000	66344120	3055	3055	3055	3055	117
592	20240116	093900	65986685	3055	3060	3060	3055	648
593	20240116	093800	64006945	3055	3065	3065	3055	105
594	20240116	093700	63686150	3065	3065	3065	3065	11
595	20240116	093600	63652435	3065	3060	3065	3060	105
596	20240116	093500	63331060	3065	3060	3065	3060	54
597	20240116	093400	63165755	3070	3070	3070	3070	165
598	20240116	093300	62659205	3070	3070	3075	3070	1558
599	20240116	093200	57876030	3070	3055	3070	3050	4245
600	20240116	093100	44888055	3045	3055	3055	3045	605
601	20240116	093000	43045780	3040	3050	3055	3040	539
602	20240116	092900	41406785	3050	3050	3050	3050	26
603	20240116	092800	41327485	3050	3045	3050	3040	1557
604	20240116	092700	36593700	3050	3050	3050	3050	45
605	20240116	092600	36456450	3055	3050	3055	3050	213
606	20240116	092500	35806735	3050	3050	3050	3050	14
607	20240116	092400	35764035	3050	3045	3050	3045	1027
608	20240116	092300	32636685	3055	3055	3055	3055	9
609	20240116	092200	32609190	3055	3055	3055	3040	25
610	20240116	092100	32533115	3055	3050	3055	3050	7
611	20240116	092000	32511740	3055	3055	3055	3055	24
612	20240116	091900	32438420	3055	3040	3055	3035	112
613	20240116	091800	32098040	3055	3055	3055	3055	0
614	20240116	091700	32098040	3055	3055	3055	3055	3
615	20240116	091600	32088875	3035	3045	3060	3035	1419
616	20240116	091500	27769870	3060	3040	3060	3040	35
617	20240116	091400	27663370	3060	3060	3060	3060	0
618	20240116	091300	27663370	3060	3060	3060	3060	6
619	20240116	091200	27645010	3060	3030	3065	3030	488
620	20240116	091100	26157975	3045	3035	3045	3035	1210
621	20240116	091000	22480680	3025	3035	3035	3025	107
622	20240116	090900	22155995	3035	3030	3040	3010	1156
623	20240116	090800	18672980	3000	3005	3005	2995	1644
624	20240116	090700	13746285	3005	3030	3030	3005	1835
625	20240116	090600	8211235	3030	3030	3030	3030	0
626	20240116	090500	8211235	3030	3000	3030	3000	201
627	20240116	090400	7608205	3005	3005	3005	3005	457
628	20240116	090300	6234920	3035	3040	3040	3035	201
629	20240116	090200	5624880	3040	3040	3040	3040	0
630	20240116	090100	5624880	3040	3040	3040	3035	183
631	20240116	090000	5068610	3045	3040	3045	3005	1673