KissMeData/070960/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194900	152282200	2905	2905	2905	2905	1386
3	20240117	194800	152282200	2905	2905	2905	2905	0
4	20240117	194700	152282200	2905	2905	2905	2905	0
5	20240117	194600	152282200	2905	2905	2905	2905	0
6	20240117	194500	152282200	2905	2905	2905	2905	0
7	20240117	194400	152282200	2905	2905	2905	2905	0
8	20240117	194300	152282200	2905	2905	2905	2905	0
9	20240117	194200	152282200	2905	2905	2905	2905	0
10	20240117	194100	152282200	2905	2905	2905	2905	0
11	20240117	194000	152282200	2905	2905	2905	2905	0
12	20240117	193900	152282200	2905	2905	2905	2905	0
13	20240117	193800	152282200	2905	2905	2905	2905	0
14	20240117	193700	152282200	2905	2905	2905	2905	0
15	20240117	193600	152282200	2905	2905	2905	2905	0
16	20240117	193500	152282200	2905	2905	2905	2905	0
17	20240117	193400	152282200	2905	2905	2905	2905	0
18	20240117	193300	152282200	2905	2905	2905	2905	0
19	20240117	193200	152282200	2905	2905	2905	2905	0
20	20240117	193100	152282200	2905	2905	2905	2905	0
21	20240117	193000	152282200	2905	2905	2905	2905	0
22	20240117	192900	152282200	2905	2905	2905	2905	0
23	20240117	192800	152282200	2905	2905	2905	2905	0
24	20240117	192700	152282200	2905	2905	2905	2905	0
25	20240117	192600	152282200	2905	2905	2905	2905	0
26	20240117	192500	152282200	2905	2905	2905	2905	0
27	20240117	192400	152282200	2905	2905	2905	2905	0
28	20240117	192300	152282200	2905	2905	2905	2905	0
29	20240117	192200	152282200	2905	2905	2905	2905	0
30	20240117	192100	152282200	2905	2905	2905	2905	0
31	20240117	192000	152282200	2905	2905	2905	2905	0
32	20240117	191900	152282200	2905	2905	2905	2905	1386
33	20240117	191800	152282200	2905	2905	2905	2905	0
34	20240117	191700	152282200	2905	2905	2905	2905	0
35	20240117	191600	152282200	2905	2905	2905	2905	0
36	20240117	191500	152282200	2905	2905	2905	2905	0
37	20240117	191400	152282200	2905	2905	2905	2905	0
38	20240117	191300	152282200	2905	2905	2905	2905	0
39	20240117	191200	152282200	2905	2905	2905	2905	0
40	20240117	191100	152282200	2905	2905	2905	2905	0
41	20240117	191000	152282200	2905	2905	2905	2905	0
42	20240117	190900	152282200	2905	2905	2905	2905	0
43	20240117	190800	152282200	2905	2905	2905	2905	0
44	20240117	190700	152282200	2905	2905	2905	2905	0
45	20240117	190600	152282200	2905	2905	2905	2905	0
46	20240117	190500	152282200	2905	2905	2905	2905	0
47	20240117	190400	152282200	2905	2905	2905	2905	0
48	20240117	190300	152282200	2905	2905	2905	2905	0
49	20240117	190200	152282200	2905	2905	2905	2905	0
50	20240117	190100	152282200	2905	2905	2905	2905	0
51	20240117	190000	152282200	2905	2905	2905	2905	0
52	20240117	185900	152282200	2905	2905	2905	2905	0
53	20240117	185800	152282200	2905	2905	2905	2905	0
54	20240117	185700	152282200	2905	2905	2905	2905	0
55	20240117	185600	152282200	2905	2905	2905	2905	0
56	20240117	185500	152282200	2905	2905	2905	2905	0
57	20240117	185400	152282200	2905	2905	2905	2905	0
58	20240117	185300	152282200	2905	2905	2905	2905	0
59	20240117	185200	152282200	2905	2905	2905	2905	0
60	20240117	185100	152282200	2905	2905	2905	2905	0
61	20240117	185000	152282200	2905	2905	2905	2905	0
62	20240117	184900	152282200	2905	2905	2905	2905	1386
63	20240117	184800	152282200	2905	2905	2905	2905	0
64	20240117	184700	152282200	2905	2905	2905	2905	0
65	20240117	184600	152282200	2905	2905	2905	2905	0
66	20240117	184500	152282200	2905	2905	2905	2905	0
67	20240117	184400	152282200	2905	2905	2905	2905	0
68	20240117	184300	152282200	2905	2905	2905	2905	0
69	20240117	184200	152282200	2905	2905	2905	2905	0
70	20240117	184100	152282200	2905	2905	2905	2905	0
71	20240117	184000	152282200	2905	2905	2905	2905	0
72	20240117	183900	152282200	2905	2905	2905	2905	0
73	20240117	183800	152282200	2905	2905	2905	2905	0
74	20240117	183700	152282200	2905	2905	2905	2905	0
75	20240117	183600	152282200	2905	2905	2905	2905	0
76	20240117	183500	152282200	2905	2905	2905	2905	0
77	20240117	183400	152282200	2905	2905	2905	2905	0
78	20240117	183300	152282200	2905	2905	2905	2905	0
79	20240117	183200	152282200	2905	2905	2905	2905	0
80	20240117	183100	152282200	2905	2905	2905	2905	0
81	20240117	183000	152282200	2905	2905	2905	2905	0
82	20240117	182900	152282200	2905	2905	2905	2905	0
83	20240117	182800	152282200	2905	2905	2905	2905	0
84	20240117	182700	152282200	2905	2905	2905	2905	0
85	20240117	182600	152282200	2905	2905	2905	2905	0
86	20240117	182500	152282200	2905	2905	2905	2905	0
87	20240117	182400	152282200	2905	2905	2905	2905	0
88	20240117	182300	152282200	2905	2905	2905	2905	0
89	20240117	182200	152282200	2905	2905	2905	2905	0
90	20240117	182100	152282200	2905	2905	2905	2905	0
91	20240117	182000	152282200	2905	2905	2905	2905	0
92	20240117	181900	152282200	2905	2905	2905	2905	1386
93	20240117	181800	152282200	2905	2905	2905	2905	0
94	20240117	181700	152282200	2905	2905	2905	2905	0
95	20240117	181600	152282200	2905	2905	2905	2905	0
96	20240117	181500	152282200	2905	2905	2905	2905	0
97	20240117	181400	152282200	2905	2905	2905	2905	0
98	20240117	181300	152282200	2905	2905	2905	2905	0
99	20240117	181200	152282200	2905	2905	2905	2905	0
100	20240117	181100	152282200	2905	2905	2905	2905	0
101	20240117	181000	152282200	2905	2905	2905	2905	0
102	20240117	180900	152282200	2905	2905	2905	2905	0
103	20240117	180800	152282200	2905	2905	2905	2905	0
104	20240117	180700	152282200	2905	2905	2905	2905	0
105	20240117	180600	152282200	2905	2905	2905	2905	0
106	20240117	180500	152282200	2905	2905	2905	2905	0
107	20240117	180400	152282200	2905	2905	2905	2905	0
108	20240117	180300	152282200	2905	2905	2905	2905	0
109	20240117	180200	152282200	2905	2905	2905	2905	0
110	20240117	180100	152282200	2905	2905	2905	2905	0
111	20240117	180000	152282200	2905	2905	2905	2905	0
112	20240117	175900	152282200	2905	2905	2905	2905	0
113	20240117	175800	152282200	2905	2905	2905	2905	0
114	20240117	175700	152282200	2905	2905	2905	2905	0
115	20240117	175600	152282200	2905	2905	2905	2905	0
116	20240117	175500	152282200	2905	2905	2905	2905	0
117	20240117	175400	152282200	2905	2905	2905	2905	0
118	20240117	175300	152282200	2905	2905	2905	2905	0
119	20240117	175200	152282200	2905	2905	2905	2905	0
120	20240117	175100	152282200	2905	2905	2905	2905	0
121	20240117	175000	152282200	2905	2905	2905	2905	0
122	20240117	174900	152282200	2905	2905	2905	2905	1386
123	20240117	174800	152282200	2905	2905	2905	2905	0
124	20240117	174700	152282200	2905	2905	2905	2905	0
125	20240117	174600	152282200	2905	2905	2905	2905	0
126	20240117	174500	152282200	2905	2905	2905	2905	0
127	20240117	174400	152282200	2905	2905	2905	2905	0
128	20240117	174300	152282200	2905	2905	2905	2905	0
129	20240117	174200	152282200	2905	2905	2905	2905	0
130	20240117	174100	152282200	2905	2905	2905	2905	0
131	20240117	174000	152282200	2905	2905	2905	2905	0
132	20240117	173900	152282200	2905	2905	2905	2905	0
133	20240117	173800	152282200	2905	2905	2905	2905	0
134	20240117	173700	152282200	2905	2905	2905	2905	0
135	20240117	173600	152282200	2905	2905	2905	2905	0
136	20240117	173500	152282200	2905	2905	2905	2905	0
137	20240117	173400	152282200	2905	2905	2905	2905	0
138	20240117	173300	152282200	2905	2905	2905	2905	0
139	20240117	173200	152282200	2905	2905	2905	2905	0
140	20240117	173100	152282200	2905	2905	2905	2905	0
141	20240117	173000	152282200	2905	2905	2905	2905	0
142	20240117	172900	152282200	2905	2905	2905	2905	0
143	20240117	172800	152282200	2905	2905	2905	2905	0
144	20240117	172700	152282200	2905	2905	2905	2905	0
145	20240117	172600	152282200	2905	2905	2905	2905	0
146	20240117	172500	152282200	2905	2905	2905	2905	0
147	20240117	172400	152282200	2905	2905	2905	2905	0
148	20240117	172300	152282200	2905	2905	2905	2905	0
149	20240117	172200	152282200	2905	2905	2905	2905	0
150	20240117	172100	152282200	2905	2905	2905	2905	0
151	20240117	172000	152282200	2905	2905	2905	2905	0
152	20240117	171900	152282200	2905	2905	2905	2905	1386
153	20240117	171800	152282200	2905	2905	2905	2905	0
154	20240117	171700	152282200	2905	2905	2905	2905	0
155	20240117	171600	152282200	2905	2905	2905	2905	0
156	20240117	171500	152282200	2905	2905	2905	2905	0
157	20240117	171400	152282200	2905	2905	2905	2905	0
158	20240117	171300	152282200	2905	2905	2905	2905	0
159	20240117	171200	152282200	2905	2905	2905	2905	0
160	20240117	171100	152282200	2905	2905	2905	2905	0
161	20240117	171000	152282200	2905	2905	2905	2905	0
162	20240117	170900	152282200	2905	2905	2905	2905	0
163	20240117	170800	152282200	2905	2905	2905	2905	0
164	20240117	170700	152282200	2905	2905	2905	2905	0
165	20240117	170600	152282200	2905	2905	2905	2905	0
166	20240117	170500	152282200	2905	2905	2905	2905	0
167	20240117	170400	152282200	2905	2905	2905	2905	0
168	20240117	170300	152282200	2905	2905	2905	2905	0
169	20240117	170200	152282200	2905	2905	2905	2905	0
170	20240117	170100	152282200	2905	2905	2905	2905	0
171	20240117	170000	152282200	2905	2905	2905	2905	0
172	20240117	165900	152282200	2905	2905	2905	2905	0
173	20240117	165800	152282200	2905	2905	2905	2905	0
174	20240117	165700	152282200	2905	2905	2905	2905	0
175	20240117	165600	152282200	2905	2905	2905	2905	0
176	20240117	165500	152282200	2905	2905	2905	2905	0
177	20240117	165400	152282200	2905	2905	2905	2905	0
178	20240117	165300	152282200	2905	2905	2905	2905	0
179	20240117	165200	152282200	2905	2905	2905	2905	0
180	20240117	165100	152282200	2905	2905	2905	2905	0
181	20240117	165000	152282200	2905	2905	2905	2905	0
182	20240117	164900	152282200	2905	2905	2905	2905	1386
183	20240117	164800	152282200	2905	2905	2905	2905	0
184	20240117	164700	152282200	2905	2905	2905	2905	0
185	20240117	164600	152282200	2905	2905	2905	2905	0
186	20240117	164500	152282200	2905	2905	2905	2905	0
187	20240117	164400	152282200	2905	2905	2905	2905	0
188	20240117	164300	152282200	2905	2905	2905	2905	0
189	20240117	164200	152282200	2905	2905	2905	2905	0
190	20240117	164100	152282200	2905	2905	2905	2905	0
191	20240117	164000	152282200	2905	2905	2905	2905	0
192	20240117	163900	152282200	2905	2905	2905	2905	0
193	20240117	163800	152282200	2905	2905	2905	2905	0
194	20240117	163700	152282200	2905	2905	2905	2905	0
195	20240117	163600	152282200	2905	2905	2905	2905	0
196	20240117	163500	152282200	2905	2905	2905	2905	0
197	20240117	163400	152282200	2905	2905	2905	2905	0
198	20240117	163300	152282200	2905	2905	2905	2905	0
199	20240117	163200	152282200	2905	2905	2905	2905	0
200	20240117	163100	152282200	2905	2905	2905	2905	0
201	20240117	163000	152282200	2905	2905	2905	2905	0
202	20240117	162900	152282200	2905	2905	2905	2905	0
203	20240117	162800	152282200	2905	2905	2905	2905	0
204	20240117	162700	152282200	2905	2905	2905	2905	0
205	20240117	162600	152282200	2905	2905	2905	2905	0
206	20240117	162500	152282200	2905	2905	2905	2905	0
207	20240117	162400	152282200	2905	2905	2905	2905	0
208	20240117	162300	152282200	2905	2905	2905	2905	0
209	20240117	162200	152282200	2905	2905	2905	2905	0
210	20240117	162100	152282200	2905	2905	2905	2905	0
211	20240117	162000	152282200	2905	2905	2905	2905	0
212	20240117	161900	152282200	2905	2905	2905	2905	1386
213	20240117	161800	152282200	2905	2905	2905	2905	0
214	20240117	161700	152282200	2905	2905	2905	2905	0
215	20240117	161600	152282200	2905	2905	2905	2905	0
216	20240117	161500	152282200	2905	2905	2905	2905	0
217	20240117	161400	152282200	2905	2905	2905	2905	0
218	20240117	161300	152282200	2905	2905	2905	2905	0
219	20240117	161200	152282200	2905	2905	2905	2905	0
220	20240117	161100	152282200	2905	2905	2905	2905	0
221	20240117	161000	152282200	2905	2905	2905	2905	0
222	20240117	160900	152282200	2905	2905	2905	2905	0
223	20240117	160800	152282200	2905	2905	2905	2905	0
224	20240117	160700	152282200	2905	2905	2905	2905	0
225	20240117	160600	152282200	2905	2905	2905	2905	0
226	20240117	160500	152282200	2905	2905	2905	2905	0
227	20240117	160400	152282200	2905	2905	2905	2905	0
228	20240117	160300	152282200	2905	2905	2905	2905	0
229	20240117	160200	152282200	2905	2905	2905	2905	0
230	20240117	160100	152282200	2905	2905	2905	2905	0
231	20240117	160000	152282200	2905	2905	2905	2905	0
232	20240117	155900	152282200	2905	2905	2905	2905	0
233	20240117	155800	152282200	2905	2905	2905	2905	0
234	20240117	155700	152282200	2905	2905	2905	2905	0
235	20240117	155600	152282200	2905	2905	2905	2905	0
236	20240117	155500	152282200	2905	2905	2905	2905	0
237	20240117	155400	152282200	2905	2905	2905	2905	0
238	20240117	155300	152282200	2905	2905	2905	2905	0
239	20240117	155200	152282200	2905	2905	2905	2905	0
240	20240117	155100	152282200	2905	2905	2905	2905	0
241	20240117	155000	152282200	2905	2905	2905	2905	0
242	20240117	154900	152282200	2905	2905	2905	2905	1386
243	20240117	154800	152282200	2905	2905	2905	2905	0
244	20240117	154700	152282200	2905	2905	2905	2905	0
245	20240117	154600	152282200	2905	2905	2905	2905	0
246	20240117	154500	152282200	2905	2905	2905	2905	0
247	20240117	154400	152282200	2905	2905	2905	2905	0
248	20240117	154300	152282200	2905	2905	2905	2905	0
249	20240117	154200	152282200	2905	2905	2905	2905	0
250	20240117	154100	152282200	2905	2905	2905	2905	0
251	20240117	154000	152282200	2905	2905	2905	2905	0
252	20240117	153900	152282200	2905	2905	2905	2905	0
253	20240117	153800	152282200	2905	2905	2905	2905	0
254	20240117	153700	152282200	2905	2905	2905	2905	0
255	20240117	153600	152282200	2905	2905	2905	2905	0
256	20240117	153500	152282200	2905	2905	2905	2905	0
257	20240117	153400	152282200	2905	2905	2905	2905	0
258	20240117	153300	152282200	2905	2905	2905	2905	0
259	20240117	153200	152282200	2905	2905	2905	2905	0
260	20240117	153100	152282200	2905	2905	2905	2905	0
261	20240117	153000	152282200	2905	2905	2905	2905	1386
262	20240117	152900	148255870	2925	2925	2925	2925	0
263	20240117	152800	148255870	2925	2925	2925	2925	0
264	20240117	152700	148255870	2925	2925	2925	2925	0
265	20240117	152600	148255870	2925	2925	2925	2925	0
266	20240117	152500	148255870	2925	2925	2925	2925	0
267	20240117	152400	148255870	2925	2925	2925	2925	0
268	20240117	152300	148255870	2925	2925	2925	2925	0
269	20240117	152200	148255870	2925	2925	2925	2925	0
270	20240117	152100	148255870	2925	2925	2925	2925	0
271	20240117	152000	148255870	2925	2925	2925	2925	0
272	20240117	151900	148255870	2925	2925	2925	2925	75
273	20240117	151800	148036495	2915	2915	2915	2915	0
274	20240117	151700	148036495	2915	2910	2915	2910	22
275	20240117	151600	147972465	2910	2910	2910	2910	0
276	20240117	151500	147972465	2910	2915	2915	2910	23
277	20240117	151400	147905520	2915	2910	2915	2910	21
278	20240117	151300	147844405	2910	2910	2910	2910	20
279	20240117	151200	147786205	2925	2910	2925	2910	66
280	20240117	151100	147593455	2910	2910	2910	2910	0
281	20240117	151000	147593455	2910	2910	2910	2910	20
282	20240117	150900	147535255	2910	2910	2910	2910	20
283	20240117	150800	147477055	2910	2925	2925	2910	77
284	20240117	150700	147252130	2910	2910	2910	2910	20
285	20240117	150600	147193930	2915	2915	2915	2915	3
286	20240117	150500	147185185	2910	2910	2910	2910	3020
287	20240117	150400	138396985	2910	2910	2910	2910	20
288	20240117	150300	138338785	2910	2910	2910	2910	20
289	20240117	150200	138280585	2910	2910	2910	2910	32
290	20240117	150100	138187465	2910	2910	2910	2910	0
291	20240117	150000	138187465	2910	2915	2915	2910	21
292	20240117	145900	138126350	2910	2910	2910	2910	20
293	20240117	145800	138068150	2910	2910	2910	2910	20
294	20240117	145700	138009950	2910	2910	2910	2910	20
295	20240117	145600	137951750	2910	2910	2910	2910	0
296	20240117	145500	137951750	2910	2910	2910	2910	20
297	20240117	145400	137893550	2910	2915	2915	2910	640
298	20240117	145300	136031115	2915	2915	2915	2915	20
299	20240117	145200	135972815	2915	2915	2915	2915	2020
300	20240117	145100	130084515	2915	2915	2915	2915	0
301	20240117	145000	130084515	2915	2930	2930	2915	21
302	20240117	144900	130023285	2915	2915	2915	2915	20
303	20240117	144800	129964985	2915	2915	2915	2915	20
304	20240117	144700	129906685	2915	2905	2915	2905	914
305	20240117	144600	127242575	2910	2910	2910	2910	20
306	20240117	144500	127184375	2910	2910	2910	2910	135
307	20240117	144400	126791525	2910	2905	2910	2905	21
308	20240117	144300	126730515	2905	2910	2910	2905	491
309	20240117	144200	125303440	2910	2910	2910	2910	20
310	20240117	144100	125245240	2920	2910	2920	2910	21
311	20240117	144000	125184120	2915	2915	2915	2915	1
312	20240117	143900	125181205	2910	2910	2910	2910	20
313	20240117	143800	125123005	2910	2910	2910	2910	20
314	20240117	143700	125064805	2910	2910	2910	2910	20
315	20240117	143600	125006605	2910	2910	2910	2910	20
316	20240117	143500	124948405	2910	2910	2910	2910	0
317	20240117	143400	124948405	2910	2910	2910	2910	20
318	20240117	143300	124890205	2910	2910	2910	2910	20
319	20240117	143200	124832005	2910	2910	2910	2910	20
320	20240117	143100	124773805	2910	2910	2910	2910	20
321	20240117	143000	124715605	2910	2910	2910	2910	0
322	20240117	142900	124715605	2910	2915	2915	2910	26
323	20240117	142800	124639915	2910	2910	2910	2910	20
324	20240117	142700	124581715	2910	2910	2910	2910	20
325	20240117	142600	124523515	2905	2905	2905	2905	20
326	20240117	142500	124465415	2905	2905	2905	2905	0
327	20240117	142400	124465415	2905	2905	2905	2905	20
328	20240117	142300	124407315	2920	2905	2920	2905	21
329	20240117	142200	124346295	2905	2910	2910	2905	2241
330	20240117	142100	117832520	2915	2915	2915	2915	385
331	20240117	142000	116710245	2915	2915	2915	2915	520
332	20240117	141900	115194445	2915	2915	2915	2915	0
333	20240117	141800	115194445	2915	2915	2915	2915	20
334	20240117	141700	115136145	2915	2915	2915	2915	20
335	20240117	141600	115077845	2920	2915	2920	2915	96
336	20240117	141500	114798000	2915	2915	2915	2915	290
337	20240117	141400	113952650	2915	2915	2915	2915	1000
338	20240117	141300	111037650	2915	2915	2915	2915	20
339	20240117	141200	110979350	2915	2915	2915	2915	20
340	20240117	141100	110921050	2915	2915	2915	2915	29
341	20240117	141000	110836515	2915	2915	2915	2915	31
342	20240117	140900	110746150	2920	2920	2920	2920	70
343	20240117	140800	110541750	2915	2915	2915	2915	20
344	20240117	140700	110483450	2915	2915	2915	2915	20
345	20240117	140600	110425150	2920	2915	2920	2915	370
346	20240117	140500	109346100	2915	2920	2920	2915	1403
347	20240117	140400	105256330	2920	2920	2920	2920	35
348	20240117	140300	105154130	2920	2920	2920	2920	20
349	20240117	140200	105095730	2920	2920	2920	2920	20
350	20240117	140100	105037330	2920	2920	2920	2920	20
351	20240117	140000	104978930	2915	2915	2915	2915	20
352	20240117	135900	104920630	2915	2915	2915	2915	200
353	20240117	135800	104337630	2915	2915	2915	2915	20
354	20240117	135700	104279330	2915	2915	2915	2915	20
355	20240117	135600	104221030	2915	2915	2915	2915	20
356	20240117	135500	104162730	2915	2915	2915	2915	20
357	20240117	135400	104104430	2915	2915	2915	2915	0
358	20240117	135300	104104430	2915	2915	2915	2915	20
359	20240117	135200	104046130	2920	2920	2920	2920	20
360	20240117	135100	103987730	2920	2920	2920	2920	20
361	20240117	135000	103929330	2920	2920	2920	2920	20
362	20240117	134900	103870930	2920	2920	2920	2920	220
363	20240117	134800	103228530	2930	2930	2930	2930	10
364	20240117	134700	103199230	2930	2920	2930	2920	21
365	20240117	134600	103137900	2920	2920	2920	2920	20
366	20240117	134500	103079500	2920	2920	2920	2920	60
367	20240117	134400	102904300	2920	2920	2920	2920	20
368	20240117	134300	102845900	2920	2920	2920	2920	0
369	20240117	134200	102845900	2920	2920	2920	2920	20
370	20240117	134100	102787500	2915	2915	2915	2915	20
371	20240117	134000	102729200	2915	2915	2915	2915	20
372	20240117	133900	102670900	2915	2915	2915	2915	20
373	20240117	133800	102612600	2915	2915	2915	2915	0
374	20240117	133700	102612600	2915	2915	2915	2915	109
375	20240117	133600	102294865	2915	2915	2915	2915	20
376	20240117	133500	102236565	2915	2930	2930	2915	21
377	20240117	133400	102175335	2925	2920	2925	2920	1537
378	20240117	133300	97687210	2925	2925	2925	2925	33
379	20240117	133200	97590685	2920	2920	2920	2920	20
380	20240117	133100	97532285	2920	2930	2930	2920	30
381	20240117	133000	97444610	2930	2920	2930	2920	21
382	20240117	132900	97383280	2920	2930	2930	2920	21
383	20240117	132800	97321950	2920	2920	2920	2920	0
384	20240117	132700	97321950	2920	2920	2920	2920	20
385	20240117	132600	97263550	2920	2920	2920	2920	20
386	20240117	132500	97205150	2920	2920	2920	2920	20
387	20240117	132400	97146750	2920	2920	2920	2920	20
388	20240117	132300	97088350	2920	2920	2920	2920	0
389	20240117	132200	97088350	2920	2920	2920	2920	20
390	20240117	132100	97029950	2920	2920	2920	2920	20
391	20240117	132000	96971550	2920	2920	2920	2920	20
392	20240117	131900	96913150	2920	2920	2920	2920	20
393	20240117	131800	96854750	2920	2920	2920	2920	20
394	20240117	131700	96796350	2920	2920	2920	2920	100
395	20240117	131600	96504350	2920	2920	2920	2920	20
396	20240117	131500	96445950	2920	2920	2920	2920	20
397	20240117	131400	96387550	2920	2920	2920	2920	120
398	20240117	131300	96037150	2930	2930	2930	2930	0
399	20240117	131200	96037150	2930	2930	2930	2930	0
400	20240117	131100	96037150	2930	2930	2930	2930	0
401	20240117	131000	96037150	2930	2930	2930	2930	0
402	20240117	130900	96037150	2930	2930	2930	2930	0
403	20240117	130800	96037150	2930	2930	2930	2930	0
404	20240117	130700	96037150	2930	2930	2930	2930	0
405	20240117	130600	96037150	2930	2930	2930	2930	33
406	20240117	130500	95940460	2930	2930	2930	2930	100
407	20240117	130400	95647460	2925	2925	2925	2925	4
408	20240117	130300	95635760	2925	2925	2925	2925	0
409	20240117	130200	95635760	2925	2925	2925	2925	51
410	20240117	130100	95486585	2925	2925	2925	2925	300
411	20240117	130000	94609085	2925	2925	2925	2925	0
412	20240117	125900	94609085	2925	2925	2925	2925	0
413	20240117	125800	94609085	2925	2925	2925	2925	0
414	20240117	125700	94609085	2925	2925	2925	2925	0
415	20240117	125600	94609085	2925	2925	2925	2925	0
416	20240117	125500	94609085	2925	2925	2925	2925	0
417	20240117	125400	94609085	2925	2925	2925	2925	0
418	20240117	125300	94609085	2925	2925	2925	2925	0
419	20240117	125200	94609085	2925	2925	2925	2925	0
420	20240117	125100	94609085	2925	2925	2925	2925	0
421	20240117	125000	94609085	2925	2925	2925	2925	0
422	20240117	124900	94609085	2925	2925	2925	2925	0
423	20240117	124800	94609085	2925	2925	2925	2925	0
424	20240117	124700	94609085	2925	2925	2925	2925	0
425	20240117	124600	94609085	2925	2925	2925	2925	0
426	20240117	124500	94609085	2925	2925	2925	2925	26
427	20240117	124400	94533035	2925	2925	2925	2925	47
428	20240117	124300	94395560	2925	2925	2925	2925	0
429	20240117	124200	94395560	2925	2925	2925	2925	3
430	20240117	124100	94386785	2920	2920	2920	2920	0
431	20240117	124000	94386785	2920	2920	2920	2920	0
432	20240117	123900	94386785	2920	2920	2920	2920	0
433	20240117	123800	94386785	2920	2920	2920	2920	0
434	20240117	123700	94386785	2920	2920	2920	2920	0
435	20240117	123600	94386785	2920	2920	2920	2920	0
436	20240117	123500	94386785	2920	2920	2920	2920	500
437	20240117	123400	92926785	2920	2920	2920	2920	1
438	20240117	123300	92923865	2920	2920	2920	2920	101
439	20240117	123200	92628945	2920	2920	2920	2920	0
440	20240117	123100	92628945	2920	2920	2920	2920	137
441	20240117	123000	92228905	2920	2920	2920	2920	0
442	20240117	122900	92228905	2920	2925	2925	2920	780
443	20240117	122800	89950825	2940	2940	2940	2940	0
444	20240117	122700	89950825	2940	2940	2940	2940	3
445	20240117	122600	89942005	2940	2940	2940	2940	0
446	20240117	122500	89942005	2940	2940	2940	2940	0
447	20240117	122400	89942005	2940	2940	2940	2940	18
448	20240117	122300	89889085	2940	2940	2940	2940	0
449	20240117	122200	89889085	2940	2940	2940	2940	0
450	20240117	122100	89889085	2940	2940	2940	2940	0
451	20240117	122000	89889085	2940	2940	2940	2940	0
452	20240117	121900	89889085	2940	2940	2940	2940	0
453	20240117	121800	89889085	2940	2940	2940	2940	5
454	20240117	121700	89874385	2940	2940	2940	2940	0
455	20240117	121600	89874385	2940	2940	2940	2940	0
456	20240117	121500	89874385	2940	2940	2940	2940	0
457	20240117	121400	89874385	2940	2940	2940	2940	40
458	20240117	121300	89756785	2940	2940	2940	2940	10
459	20240117	121200	89727385	2940	2940	2940	2940	1
460	20240117	121100	89724445	2920	2930	2930	2920	75
461	20240117	121000	89505080	2920	2920	2920	2920	0
462	20240117	120900	89505080	2920	2920	2920	2920	0
463	20240117	120800	89505080	2920	2920	2920	2920	0
464	20240117	120700	89505080	2920	2920	2920	2920	0
465	20240117	120600	89505080	2920	2920	2920	2920	0
466	20240117	120500	89505080	2920	2920	2920	2920	0
467	20240117	120400	89505080	2920	2925	2925	2920	650
468	20240117	120300	87606015	2940	2940	2940	2940	0
469	20240117	120200	87606015	2940	2940	2940	2940	0
470	20240117	120100	87606015	2940	2940	2940	2940	0
471	20240117	120000	87606015	2940	2940	2940	2940	0
472	20240117	115900	87606015	2940	2940	2940	2940	5
473	20240117	115800	87591315	2925	2925	2925	2925	167
474	20240117	115700	87102840	2925	2925	2925	2925	0
475	20240117	115600	87102840	2925	2925	2925	2925	0
476	20240117	115500	87102840	2925	2925	2925	2925	0
477	20240117	115400	87102840	2925	2940	2940	2925	2307
478	20240117	115300	80353240	2940	2940	2940	2940	93
479	20240117	115200	80079820	2930	2930	2930	2930	0
480	20240117	115100	80079820	2930	2930	2930	2930	0
481	20240117	115000	80079820	2930	2930	2930	2930	0
482	20240117	114900	80079820	2930	2930	2930	2930	0
483	20240117	114800	80079820	2930	2930	2930	2930	0
484	20240117	114700	80079820	2930	2930	2930	2930	0
485	20240117	114600	80079820	2930	2930	2930	2930	0
486	20240117	114500	80079820	2930	2930	2930	2930	0
487	20240117	114400	80079820	2930	2935	2940	2930	4751
488	20240117	114300	66154975	2935	2935	2935	2935	0
489	20240117	114200	66154975	2935	2935	2935	2935	0
490	20240117	114100	66154975	2935	2935	2935	2935	0
491	20240117	114000	66154975	2935	2935	2935	2935	1500
492	20240117	113900	61752475	2935	2935	2935	2935	0
493	20240117	113800	61752475	2935	2935	2935	2935	0
494	20240117	113700	61752475	2935	2940	2940	2935	1255
495	20240117	113600	58063280	2945	2945	2945	2940	208
496	20240117	113500	57451720	2945	2945	2945	2945	366
497	20240117	113400	56373850	2950	2950	2950	2950	0
498	20240117	113300	56373850	2950	2950	2950	2950	1
499	20240117	113200	56370900	2945	2945	2945	2945	0
500	20240117	113100	56370900	2945	2945	2945	2945	0
501	20240117	113000	56370900	2945	2945	2945	2945	0
502	20240117	112900	56370900	2945	2945	2945	2945	0
503	20240117	112800	56370900	2945	2945	2945	2945	300
504	20240117	112700	55487400	2950	2950	2950	2950	0
505	20240117	112600	55487400	2950	2950	2950	2950	196
506	20240117	112500	54909200	2955	2955	2955	2955	0
507	20240117	112400	54909200	2955	2955	2955	2955	0
508	20240117	112300	54909200	2955	2955	2955	2955	0
509	20240117	112200	54909200	2955	2950	2955	2950	1340
510	20240117	112100	50954500	2955	2955	2955	2955	0
511	20240117	112000	50954500	2955	2955	2955	2955	100
512	20240117	111900	50659000	2955	2955	2955	2955	632
513	20240117	111800	48791440	2955	2955	2955	2955	0
514	20240117	111700	48791440	2955	2955	2955	2955	40
515	20240117	111600	48673240	2955	2955	2955	2955	11
516	20240117	111500	48640735	2960	2960	2960	2960	50
517	20240117	111400	48492735	2960	2960	2960	2960	0
518	20240117	111300	48492735	2960	2960	2960	2955	1592
519	20240117	111200	43787780	2960	2960	2960	2960	0
520	20240117	111100	43787780	2960	2960	2960	2960	0
521	20240117	111000	43787780	2960	2960	2960	2960	0
522	20240117	110900	43787780	2960	2960	2960	2960	0
523	20240117	110800	43787780	2960	2960	2960	2960	0
524	20240117	110700	43787780	2960	2960	2960	2960	260
525	20240117	110600	43018180	2960	2960	2960	2960	0
526	20240117	110500	43018180	2960	2960	2960	2960	0
527	20240117	110400	43018180	2960	2960	2960	2960	800
528	20240117	110300	40650180	2960	2960	2960	2960	0
529	20240117	110200	40650180	2960	2960	2960	2960	0
530	20240117	110100	40650180	2960	2960	2960	2960	0
531	20240117	110000	40650180	2960	2960	2960	2960	0
532	20240117	105900	40650180	2960	2960	2960	2960	0
533	20240117	105800	40650180	2960	2960	2960	2960	0
534	20240117	105700	40650180	2960	2960	2960	2960	0
535	20240117	105600	40650180	2960	2960	2960	2960	0
536	20240117	105500	40650180	2960	2960	2960	2960	0
537	20240117	105400	40650180	2960	2960	2960	2960	0
538	20240117	105300	40650180	2960	2960	2960	2960	0
539	20240117	105200	40650180	2960	2960	2960	2960	0
540	20240117	105100	40650180	2960	2960	2960	2960	200
541	20240117	105000	40058180	2960	2960	2960	2960	0
542	20240117	104900	40058180	2960	2960	2960	2960	0
543	20240117	104800	40058180	2960	2960	2960	2960	0
544	20240117	104700	40058180	2960	2960	2960	2960	300
545	20240117	104600	39170180	2960	2960	2960	2960	0
546	20240117	104500	39170180	2960	2960	2960	2960	0
547	20240117	104400	39170180	2960	2960	2960	2960	0
548	20240117	104300	39170180	2960	2960	2960	2960	0
549	20240117	104200	39170180	2960	2960	2960	2960	0
550	20240117	104100	39170180	2960	2965	2965	2960	300
551	20240117	104000	38281160	2970	2970	2970	2970	0
552	20240117	103900	38281160	2970	2970	2970	2970	0
553	20240117	103800	38281160	2970	2970	2970	2970	20
554	20240117	103700	38221760	2970	2970	2970	2970	0
555	20240117	103600	38221760	2970	2970	2970	2970	0
556	20240117	103500	38221760	2970	2970	2970	2970	0
557	20240117	103400	38221760	2970	2970	2970	2970	0
558	20240117	103300	38221760	2970	2970	2970	2970	0
559	20240117	103200	38221760	2970	2970	2970	2970	0
560	20240117	103100	38221760	2970	2970	2970	2970	3
561	20240117	103000	38212850	2970	2970	2970	2970	0
562	20240117	102900	38212850	2970	2970	2970	2970	0
563	20240117	102800	38212850	2970	2970	2970	2970	0
564	20240117	102700	38212850	2970	2970	2970	2970	0
565	20240117	102600	38212850	2970	2970	2970	2970	1
566	20240117	102500	38209880	2970	2970	2970	2970	0
567	20240117	102400	38209880	2970	2970	2970	2970	0
568	20240117	102300	38209880	2970	2970	2970	2970	0
569	20240117	102200	38209880	2970	2970	2970	2970	3
570	20240117	102100	38200970	2970	2970	2970	2970	0
571	20240117	102000	38200970	2970	2970	2970	2970	1
572	20240117	101900	38198000	2970	2970	2970	2970	1
573	20240117	101800	38195030	2970	2970	2970	2970	0
574	20240117	101700	38195030	2970	2970	2970	2970	10
575	20240117	101600	38165330	2970	2965	2970	2965	42
576	20240117	101500	38040615	2965	2965	2965	2965	0
577	20240117	101400	38040615	2965	2965	2965	2965	0
578	20240117	101300	38040615	2965	2965	2965	2965	1
579	20240117	101200	38037650	2965	2965	2965	2965	5
580	20240117	101100	38022825	2965	2965	2965	2965	0
581	20240117	101000	38022825	2965	2965	2965	2965	8
582	20240117	100900	37999105	2970	2970	2970	2970	50
583	20240117	100800	37850605	2965	2965	2965	2965	0
584	20240117	100700	37850605	2965	2965	2965	2965	0
585	20240117	100600	37850605	2965	2965	2965	2965	0
586	20240117	100500	37850605	2965	2965	2965	2965	300
587	20240117	100400	36961105	2970	2970	2970	2970	0
588	20240117	100300	36961105	2970	2970	2970	2970	10
589	20240117	100200	36931405	2970	2960	2970	2955	1783
590	20240117	100100	31648100	2960	2960	2960	2960	100
591	20240117	100000	31352100	2960	2965	2965	2960	897
592	20240117	095900	28693875	2970	2970	2970	2970	0
593	20240117	095800	28693875	2970	2970	2970	2970	0
594	20240117	095700	28693875	2970	2970	2970	2970	0
595	20240117	095600	28693875	2970	2970	2970	2970	405
596	20240117	095500	27491025	2975	2975	2975	2975	0
597	20240117	095400	27491025	2975	2975	2975	2975	88
598	20240117	095300	27229225	2980	2980	2980	2980	2
599	20240117	095200	27223265	2980	2980	2980	2980	0
600	20240117	095100	27223265	2980	2980	2980	2980	0
601	20240117	095000	27223265	2980	2980	2980	2980	5
602	20240117	094900	27208365	2980	2980	2980	2980	50
603	20240117	094800	27059365	2980	2980	2980	2980	12
604	20240117	094700	27023605	2985	2985	2985	2985	1
605	20240117	094600	27020620	2985	2985	2985	2985	3
606	20240117	094500	27011665	2985	2985	2985	2985	0
607	20240117	094400	27011665	2985	2985	2985	2985	0
608	20240117	094300	27011665	2985	2985	2985	2985	5
609	20240117	094200	26996740	2970	2970	2970	2970	0
610	20240117	094100	26996740	2970	2970	2970	2970	0
611	20240117	094000	26996740	2970	2970	2970	2970	1588
612	20240117	093900	22280380	2970	2970	2970	2970	0
613	20240117	093800	22280380	2970	2970	2970	2970	7
614	20240117	093700	22259590	2970	2970	2970	2970	17
615	20240117	093600	22209100	2970	2970	2970	2970	342
616	20240117	093500	21193360	2970	2970	2970	2970	7
617	20240117	093400	21172570	2970	2970	2970	2970	679
618	20240117	093300	19155940	2975	2975	2975	2975	0
619	20240117	093200	19155940	2975	2975	2975	2975	0
620	20240117	093100	19155940	2975	2975	2975	2975	102
621	20240117	093000	18852490	2970	2970	2970	2970	0
622	20240117	092900	18852490	2970	2970	2970	2970	1390
623	20240117	092800	14724190	2965	2965	2965	2965	0
624	20240117	092700	14724190	2965	2965	2965	2960	1349
625	20240117	092600	10725290	2965	2965	2965	2965	0
626	20240117	092500	10725290	2965	2965	2965	2965	4
627	20240117	092400	10713430	2960	2960	2960	2960	14
628	20240117	092300	10671990	2960	2960	2960	2960	9
629	20240117	092200	10645350	2965	2965	2965	2965	260
630	20240117	092100	9874450	2970	2970	2970	2970	123
631	20240117	092000	9509140	2970	2970	2970	2970	100
632	20240117	091900	9212140	2975	2970	2975	2970	347
633	20240117	091800	8179870	2975	2975	2975	2975	1173
634	20240117	091700	4690195	2980	2980	2980	2980	0
635	20240117	091600	4690195	2980	2980	2980	2980	0
636	20240117	091500	4690195	2980	2980	2980	2980	0
637	20240117	091400	4690195	2980	2980	2980	2980	1
638	20240117	091300	4687215	2980	2975	2980	2970	500
639	20240117	091200	3201645	2965	2965	2965	2965	0
640	20240117	091100	3201645	2965	2965	2965	2965	0
641	20240117	091000	3201645	2965	2965	2965	2965	0
642	20240117	090900	3201645	2965	2980	2980	2965	1051
643	20240117	090800	77500	2990	2990	2990	2990	1
644	20240117	090700	74510	2990	2990	2990	2990	1
645	20240117	090600	71520	2980	2980	2980	2980	0
646	20240117	090500	71520	2980	2980	2980	2980	0
647	20240117	090400	71520	2980	2980	2980	2980	0
648	20240117	090300	71520	2980	2980	2980	2980	0
649	20240117	090200	71520	2980	2980	2980	2980	0
650	20240117	090100	71520	2980	2980	2980	2980	0
651	20240117	090000	71520	2980	2980	2980	2980	24