KissMeData/126560/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	201900	541490320	2960	2960	2960	2960	4230
3	20240117	201800	541490320	2960	2960	2960	2960	0
4	20240117	201700	541490320	2960	2960	2960	2960	0
5	20240117	201600	541490320	2960	2960	2960	2960	0
6	20240117	201500	541490320	2960	2960	2960	2960	0
7	20240117	201400	541490320	2960	2960	2960	2960	0
8	20240117	201300	541490320	2960	2960	2960	2960	0
9	20240117	201200	541490320	2960	2960	2960	2960	0
10	20240117	201100	541490320	2960	2960	2960	2960	0
11	20240117	201000	541490320	2960	2960	2960	2960	0
12	20240117	200900	541490320	2960	2960	2960	2960	0
13	20240117	200800	541490320	2960	2960	2960	2960	0
14	20240117	200700	541490320	2960	2960	2960	2960	0
15	20240117	200600	541490320	2960	2960	2960	2960	0
16	20240117	200500	541490320	2960	2960	2960	2960	0
17	20240117	200400	541490320	2960	2960	2960	2960	0
18	20240117	200300	541490320	2960	2960	2960	2960	0
19	20240117	200200	541490320	2960	2960	2960	2960	0
20	20240117	200100	541490320	2960	2960	2960	2960	0
21	20240117	200000	541490320	2960	2960	2960	2960	0
22	20240117	195900	541490320	2960	2960	2960	2960	0
23	20240117	195800	541490320	2960	2960	2960	2960	0
24	20240117	195700	541490320	2960	2960	2960	2960	0
25	20240117	195600	541490320	2960	2960	2960	2960	0
26	20240117	195500	541490320	2960	2960	2960	2960	0
27	20240117	195400	541490320	2960	2960	2960	2960	0
28	20240117	195300	541490320	2960	2960	2960	2960	0
29	20240117	195200	541490320	2960	2960	2960	2960	0
30	20240117	195100	541490320	2960	2960	2960	2960	0
31	20240117	195000	541490320	2960	2960	2960	2960	0
32	20240117	194900	541490320	2960	2960	2960	2960	4230
33	20240117	194800	541490320	2960	2960	2960	2960	0
34	20240117	194700	541490320	2960	2960	2960	2960	0
35	20240117	194600	541490320	2960	2960	2960	2960	0
36	20240117	194500	541490320	2960	2960	2960	2960	0
37	20240117	194400	541490320	2960	2960	2960	2960	0
38	20240117	194300	541490320	2960	2960	2960	2960	0
39	20240117	194200	541490320	2960	2960	2960	2960	0
40	20240117	194100	541490320	2960	2960	2960	2960	0
41	20240117	194000	541490320	2960	2960	2960	2960	0
42	20240117	193900	541490320	2960	2960	2960	2960	0
43	20240117	193800	541490320	2960	2960	2960	2960	0
44	20240117	193700	541490320	2960	2960	2960	2960	0
45	20240117	193600	541490320	2960	2960	2960	2960	0
46	20240117	193500	541490320	2960	2960	2960	2960	0
47	20240117	193400	541490320	2960	2960	2960	2960	0
48	20240117	193300	541490320	2960	2960	2960	2960	0
49	20240117	193200	541490320	2960	2960	2960	2960	0
50	20240117	193100	541490320	2960	2960	2960	2960	0
51	20240117	193000	541490320	2960	2960	2960	2960	0
52	20240117	192900	541490320	2960	2960	2960	2960	0
53	20240117	192800	541490320	2960	2960	2960	2960	0
54	20240117	192700	541490320	2960	2960	2960	2960	0
55	20240117	192600	541490320	2960	2960	2960	2960	0
56	20240117	192500	541490320	2960	2960	2960	2960	0
57	20240117	192400	541490320	2960	2960	2960	2960	0
58	20240117	192300	541490320	2960	2960	2960	2960	0
59	20240117	192200	541490320	2960	2960	2960	2960	0
60	20240117	192100	541490320	2960	2960	2960	2960	0
61	20240117	192000	541490320	2960	2960	2960	2960	0
62	20240117	191900	541490320	2960	2960	2960	2960	4230
63	20240117	191800	541490320	2960	2960	2960	2960	0
64	20240117	191700	541490320	2960	2960	2960	2960	0
65	20240117	191600	541490320	2960	2960	2960	2960	0
66	20240117	191500	541490320	2960	2960	2960	2960	0
67	20240117	191400	541490320	2960	2960	2960	2960	0
68	20240117	191300	541490320	2960	2960	2960	2960	0
69	20240117	191200	541490320	2960	2960	2960	2960	0
70	20240117	191100	541490320	2960	2960	2960	2960	0
71	20240117	191000	541490320	2960	2960	2960	2960	0
72	20240117	190900	541490320	2960	2960	2960	2960	0
73	20240117	190800	541490320	2960	2960	2960	2960	0
74	20240117	190700	541490320	2960	2960	2960	2960	0
75	20240117	190600	541490320	2960	2960	2960	2960	0
76	20240117	190500	541490320	2960	2960	2960	2960	0
77	20240117	190400	541490320	2960	2960	2960	2960	0
78	20240117	190300	541490320	2960	2960	2960	2960	0
79	20240117	190200	541490320	2960	2960	2960	2960	0
80	20240117	190100	541490320	2960	2960	2960	2960	0
81	20240117	190000	541490320	2960	2960	2960	2960	0
82	20240117	185900	541490320	2960	2960	2960	2960	0
83	20240117	185800	541490320	2960	2960	2960	2960	0
84	20240117	185700	541490320	2960	2960	2960	2960	0
85	20240117	185600	541490320	2960	2960	2960	2960	0
86	20240117	185500	541490320	2960	2960	2960	2960	0
87	20240117	185400	541490320	2960	2960	2960	2960	0
88	20240117	185300	541490320	2960	2960	2960	2960	0
89	20240117	185200	541490320	2960	2960	2960	2960	0
90	20240117	185100	541490320	2960	2960	2960	2960	0
91	20240117	185000	541490320	2960	2960	2960	2960	0
92	20240117	184900	541490320	2960	2960	2960	2960	4230
93	20240117	184800	541490320	2960	2960	2960	2960	0
94	20240117	184700	541490320	2960	2960	2960	2960	0
95	20240117	184600	541490320	2960	2960	2960	2960	0
96	20240117	184500	541490320	2960	2960	2960	2960	0
97	20240117	184400	541490320	2960	2960	2960	2960	0
98	20240117	184300	541490320	2960	2960	2960	2960	0
99	20240117	184200	541490320	2960	2960	2960	2960	0
100	20240117	184100	541490320	2960	2960	2960	2960	0
101	20240117	184000	541490320	2960	2960	2960	2960	0
102	20240117	183900	541490320	2960	2960	2960	2960	0
103	20240117	183800	541490320	2960	2960	2960	2960	0
104	20240117	183700	541490320	2960	2960	2960	2960	0
105	20240117	183600	541490320	2960	2960	2960	2960	0
106	20240117	183500	541490320	2960	2960	2960	2960	0
107	20240117	183400	541490320	2960	2960	2960	2960	0
108	20240117	183300	541490320	2960	2960	2960	2960	0
109	20240117	183200	541490320	2960	2960	2960	2960	0
110	20240117	183100	541490320	2960	2960	2960	2960	0
111	20240117	183000	541490320	2960	2960	2960	2960	0
112	20240117	182900	541490320	2960	2960	2960	2960	0
113	20240117	182800	541490320	2960	2960	2960	2960	0
114	20240117	182700	541490320	2960	2960	2960	2960	0
115	20240117	182600	541490320	2960	2960	2960	2960	0
116	20240117	182500	541490320	2960	2960	2960	2960	0
117	20240117	182400	541490320	2960	2960	2960	2960	0
118	20240117	182300	541490320	2960	2960	2960	2960	0
119	20240117	182200	541490320	2960	2960	2960	2960	0
120	20240117	182100	541490320	2960	2960	2960	2960	0
121	20240117	182000	541490320	2960	2960	2960	2960	0
122	20240117	181900	541490320	2960	2960	2960	2960	4230
123	20240117	181800	541490320	2960	2960	2960	2960	0
124	20240117	181700	541490320	2960	2960	2960	2960	0
125	20240117	181600	541490320	2960	2960	2960	2960	0
126	20240117	181500	541490320	2960	2960	2960	2960	0
127	20240117	181400	541490320	2960	2960	2960	2960	0
128	20240117	181300	541490320	2960	2960	2960	2960	0
129	20240117	181200	541490320	2960	2960	2960	2960	0
130	20240117	181100	541490320	2960	2960	2960	2960	0
131	20240117	181000	541490320	2960	2960	2960	2960	0
132	20240117	180900	541490320	2960	2960	2960	2960	0
133	20240117	180800	541490320	2960	2960	2960	2960	0
134	20240117	180700	541490320	2960	2960	2960	2960	0
135	20240117	180600	541490320	2960	2960	2960	2960	0
136	20240117	180500	541490320	2960	2960	2960	2960	0
137	20240117	180400	541490320	2960	2960	2960	2960	0
138	20240117	180300	541490320	2960	2960	2960	2960	0
139	20240117	180200	541490320	2960	2960	2960	2960	0
140	20240117	180100	541490320	2960	2960	2960	2960	0
141	20240117	180000	541490320	2960	2960	2960	2960	0
142	20240117	175900	541490320	2960	2960	2960	2960	0
143	20240117	175800	541490320	2960	2960	2960	2960	0
144	20240117	175700	541490320	2960	2960	2960	2960	0
145	20240117	175600	541490320	2960	2960	2960	2960	0
146	20240117	175500	541490320	2960	2960	2960	2960	0
147	20240117	175400	541490320	2960	2960	2960	2960	0
148	20240117	175300	541490320	2960	2960	2960	2960	0
149	20240117	175200	541490320	2960	2960	2960	2960	0
150	20240117	175100	541490320	2960	2960	2960	2960	0
151	20240117	175000	541490320	2960	2960	2960	2960	0
152	20240117	174900	541490320	2960	2960	2960	2960	4230
153	20240117	174800	541490320	2960	2960	2960	2960	0
154	20240117	174700	541490320	2960	2960	2960	2960	0
155	20240117	174600	541490320	2960	2960	2960	2960	0
156	20240117	174500	541490320	2960	2960	2960	2960	0
157	20240117	174400	541490320	2960	2960	2960	2960	0
158	20240117	174300	541490320	2960	2960	2960	2960	0
159	20240117	174200	541490320	2960	2960	2960	2960	0
160	20240117	174100	541490320	2960	2960	2960	2960	0
161	20240117	174000	541490320	2960	2960	2960	2960	0
162	20240117	173900	541490320	2960	2960	2960	2960	0
163	20240117	173800	541490320	2960	2960	2960	2960	0
164	20240117	173700	541490320	2960	2960	2960	2960	0
165	20240117	173600	541490320	2960	2960	2960	2960	0
166	20240117	173500	541490320	2960	2960	2960	2960	0
167	20240117	173400	541490320	2960	2960	2960	2960	0
168	20240117	173300	541490320	2960	2960	2960	2960	0
169	20240117	173200	541490320	2960	2960	2960	2960	0
170	20240117	173100	541490320	2960	2960	2960	2960	0
171	20240117	173000	541490320	2960	2960	2960	2960	0
172	20240117	172900	541490320	2960	2960	2960	2960	0
173	20240117	172800	541490320	2960	2960	2960	2960	0
174	20240117	172700	541490320	2960	2960	2960	2960	0
175	20240117	172600	541490320	2960	2960	2960	2960	0
176	20240117	172500	541490320	2960	2960	2960	2960	0
177	20240117	172400	541490320	2960	2960	2960	2960	0
178	20240117	172300	541490320	2960	2960	2960	2960	0
179	20240117	172200	541490320	2960	2960	2960	2960	0
180	20240117	172100	541490320	2960	2960	2960	2960	0
181	20240117	172000	541490320	2960	2960	2960	2960	0
182	20240117	171900	541490320	2960	2960	2960	2960	4230
183	20240117	171800	541490320	2960	2960	2960	2960	0
184	20240117	171700	541490320	2960	2960	2960	2960	0
185	20240117	171600	541490320	2960	2960	2960	2960	0
186	20240117	171500	541490320	2960	2960	2960	2960	0
187	20240117	171400	541490320	2960	2960	2960	2960	0
188	20240117	171300	541490320	2960	2960	2960	2960	0
189	20240117	171200	541490320	2960	2960	2960	2960	0
190	20240117	171100	541490320	2960	2960	2960	2960	0
191	20240117	171000	541490320	2960	2960	2960	2960	0
192	20240117	170900	541490320	2960	2960	2960	2960	0
193	20240117	170800	541490320	2960	2960	2960	2960	0
194	20240117	170700	541490320	2960	2960	2960	2960	0
195	20240117	170600	541490320	2960	2960	2960	2960	0
196	20240117	170500	541490320	2960	2960	2960	2960	0
197	20240117	170400	541490320	2960	2960	2960	2960	0
198	20240117	170300	541490320	2960	2960	2960	2960	0
199	20240117	170200	541490320	2960	2960	2960	2960	0
200	20240117	170100	541490320	2960	2960	2960	2960	0
201	20240117	170000	541490320	2960	2960	2960	2960	0
202	20240117	165900	541490320	2960	2960	2960	2960	0
203	20240117	165800	541490320	2960	2960	2960	2960	0
204	20240117	165700	541490320	2960	2960	2960	2960	0
205	20240117	165600	541490320	2960	2960	2960	2960	0
206	20240117	165500	541490320	2960	2960	2960	2960	0
207	20240117	165400	541490320	2960	2960	2960	2960	0
208	20240117	165300	541490320	2960	2960	2960	2960	0
209	20240117	165200	541490320	2960	2960	2960	2960	0
210	20240117	165100	541490320	2960	2960	2960	2960	0
211	20240117	165000	541490320	2960	2960	2960	2960	0
212	20240117	164900	541490320	2960	2960	2960	2960	4230
213	20240117	164800	541490320	2960	2960	2960	2960	0
214	20240117	164700	541490320	2960	2960	2960	2960	0
215	20240117	164600	541490320	2960	2960	2960	2960	0
216	20240117	164500	541490320	2960	2960	2960	2960	0
217	20240117	164400	541490320	2960	2960	2960	2960	0
218	20240117	164300	541490320	2960	2960	2960	2960	0
219	20240117	164200	541490320	2960	2960	2960	2960	0
220	20240117	164100	541490320	2960	2960	2960	2960	0
221	20240117	164000	541490320	2960	2960	2960	2960	0
222	20240117	163900	541490320	2960	2960	2960	2960	0
223	20240117	163800	541490320	2960	2960	2960	2960	0
224	20240117	163700	541490320	2960	2960	2960	2960	0
225	20240117	163600	541490320	2960	2960	2960	2960	0
226	20240117	163500	541490320	2960	2960	2960	2960	0
227	20240117	163400	541490320	2960	2960	2960	2960	0
228	20240117	163300	541490320	2960	2960	2960	2960	0
229	20240117	163200	541490320	2960	2960	2960	2960	0
230	20240117	163100	541490320	2960	2960	2960	2960	0
231	20240117	163000	541490320	2960	2960	2960	2960	0
232	20240117	162900	541490320	2960	2960	2960	2960	0
233	20240117	162800	541490320	2960	2960	2960	2960	0
234	20240117	162700	541490320	2960	2960	2960	2960	0
235	20240117	162600	541490320	2960	2960	2960	2960	0
236	20240117	162500	541490320	2960	2960	2960	2960	0
237	20240117	162400	541490320	2960	2960	2960	2960	0
238	20240117	162300	541490320	2960	2960	2960	2960	0
239	20240117	162200	541490320	2960	2960	2960	2960	0
240	20240117	162100	541490320	2960	2960	2960	2960	0
241	20240117	162000	541490320	2960	2960	2960	2960	0
242	20240117	161900	541490320	2960	2960	2960	2960	4230
243	20240117	161800	541490320	2960	2960	2960	2960	0
244	20240117	161700	541490320	2960	2960	2960	2960	0
245	20240117	161600	541490320	2960	2960	2960	2960	0
246	20240117	161500	541490320	2960	2960	2960	2960	0
247	20240117	161400	541490320	2960	2960	2960	2960	0
248	20240117	161300	541490320	2960	2960	2960	2960	0
249	20240117	161200	541490320	2960	2960	2960	2960	0
250	20240117	161100	541490320	2960	2960	2960	2960	0
251	20240117	161000	541490320	2960	2960	2960	2960	0
252	20240117	160900	541490320	2960	2960	2960	2960	0
253	20240117	160800	541490320	2960	2960	2960	2960	0
254	20240117	160700	541490320	2960	2960	2960	2960	0
255	20240117	160600	541490320	2960	2960	2960	2960	0
256	20240117	160500	541490320	2960	2960	2960	2960	0
257	20240117	160400	541490320	2960	2960	2960	2960	0
258	20240117	160300	541490320	2960	2960	2960	2960	0
259	20240117	160200	541490320	2960	2960	2960	2960	0
260	20240117	160100	541490320	2960	2960	2960	2960	0
261	20240117	160000	541490320	2960	2960	2960	2960	0
262	20240117	155900	541490320	2960	2960	2960	2960	0
263	20240117	155800	541490320	2960	2960	2960	2960	0
264	20240117	155700	541490320	2960	2960	2960	2960	0
265	20240117	155600	541490320	2960	2960	2960	2960	0
266	20240117	155500	541490320	2960	2960	2960	2960	0
267	20240117	155400	541490320	2960	2960	2960	2960	0
268	20240117	155300	541490320	2960	2960	2960	2960	0
269	20240117	155200	541490320	2960	2960	2960	2960	0
270	20240117	155100	541490320	2960	2960	2960	2960	0
271	20240117	155000	541490320	2960	2960	2960	2960	0
272	20240117	154900	541490320	2960	2960	2960	2960	4230
273	20240117	154800	541490320	2960	2960	2960	2960	0
274	20240117	154700	541490320	2960	2960	2960	2960	0
275	20240117	154600	541490320	2960	2960	2960	2960	0
276	20240117	154500	541490320	2960	2960	2960	2960	0
277	20240117	154400	541490320	2960	2960	2960	2960	0
278	20240117	154300	541490320	2960	2960	2960	2960	0
279	20240117	154200	541490320	2960	2960	2960	2960	0
280	20240117	154100	541490320	2960	2960	2960	2960	0
281	20240117	154000	541490320	2960	2960	2960	2960	0
282	20240117	153900	541490320	2960	2960	2960	2960	0
283	20240117	153800	541490320	2960	2960	2960	2960	0
284	20240117	153700	541490320	2960	2960	2960	2960	0
285	20240117	153600	541490320	2960	2960	2960	2960	0
286	20240117	153500	541490320	2960	2960	2960	2960	0
287	20240117	153400	541490320	2960	2960	2960	2960	0
288	20240117	153300	541490320	2960	2960	2960	2960	0
289	20240117	153200	541490320	2960	2960	2960	2960	0
290	20240117	153100	541490320	2960	2960	2960	2960	0
291	20240117	153000	541490320	2960	2960	2960	2960	4230
292	20240117	152900	528969520	2930	2930	2930	2930	0
293	20240117	152800	528969520	2930	2930	2930	2930	0
294	20240117	152700	528969520	2930	2930	2930	2930	0
295	20240117	152600	528969520	2930	2930	2930	2930	0
296	20240117	152500	528969520	2930	2930	2930	2930	0
297	20240117	152400	528969520	2930	2930	2930	2930	0
298	20240117	152300	528969520	2930	2930	2930	2930	0
299	20240117	152200	528969520	2930	2930	2930	2930	0
300	20240117	152100	528969520	2930	2930	2930	2930	0
301	20240117	152000	528969520	2930	2930	2930	2930	0
302	20240117	151900	528969520	2930	2930	2930	2930	299
303	20240117	151800	528093450	2925	2925	2925	2925	2
304	20240117	151700	528087600	2930	2930	2930	2920	9245
305	20240117	151600	501054205	2930	2935	2935	2930	452
306	20240117	151500	499728675	2935	2940	2940	2935	498
307	20240117	151400	498266790	2935	2935	2935	2935	0
308	20240117	151300	498266790	2935	2935	2935	2935	0
309	20240117	151200	498266790	2935	2935	2935	2935	0
310	20240117	151100	498266790	2935	2935	2935	2935	0
311	20240117	151000	498266790	2935	2935	2935	2935	0
312	20240117	150900	498266790	2935	2940	2940	2935	4500
313	20240117	150800	485041785	2940	2950	2950	2940	2661
314	20240117	150700	477216065	2955	2955	2955	2955	0
315	20240117	150600	477216065	2955	2955	2955	2955	0
316	20240117	150500	477216065	2955	2955	2955	2955	85
317	20240117	150400	476964890	2950	2950	2950	2950	0
318	20240117	150300	476964890	2950	2950	2950	2950	0
319	20240117	150200	476964890	2950	2950	2950	2950	501
320	20240117	150100	475486940	2955	2955	2955	2955	0
321	20240117	150000	475486940	2955	2955	2955	2955	0
322	20240117	145900	475486940	2955	2955	2955	2955	0
323	20240117	145800	475486940	2955	2955	2955	2955	0
324	20240117	145700	475486940	2955	2955	2955	2955	10
325	20240117	145600	475457390	2955	2955	2955	2955	0
326	20240117	145500	475457390	2955	2955	2955	2955	0
327	20240117	145400	475457390	2955	2955	2955	2955	10
328	20240117	145300	475427840	2945	2950	2950	2945	50
329	20240117	145200	475280420	2950	2950	2950	2950	300
330	20240117	145100	474395420	2955	2950	2955	2950	170
331	20240117	145000	473893910	2950	2950	2950	2950	500
332	20240117	144900	472418910	2950	2950	2950	2950	601
333	20240117	144800	470645960	2950	2950	2950	2950	3000
334	20240117	144700	461795960	2950	2950	2950	2950	0
335	20240117	144600	461795960	2950	2950	2950	2950	500
336	20240117	144500	460320960	2950	2950	2950	2950	0
337	20240117	144400	460320960	2950	2950	2950	2950	0
338	20240117	144300	460320960	2950	2950	2950	2950	0
339	20240117	144200	460320960	2950	2950	2950	2950	2000
340	20240117	144100	454420960	2945	2945	2945	2945	2
341	20240117	144000	454415070	2945	2945	2945	2945	0
342	20240117	143900	454415070	2945	2945	2945	2945	0
343	20240117	143800	454415070	2945	2945	2945	2945	107
344	20240117	143700	454099955	2950	2950	2950	2950	0
345	20240117	143600	454099955	2950	2950	2950	2950	3
346	20240117	143500	454091105	2950	2950	2950	2950	0
347	20240117	143400	454091105	2950	2950	2950	2950	1
348	20240117	143300	454088155	2945	2945	2945	2945	0
349	20240117	143200	454088155	2945	2945	2945	2945	103
350	20240117	143100	453784820	2950	2950	2950	2950	0
351	20240117	143000	453784820	2950	2950	2950	2950	0
352	20240117	142900	453784820	2950	2950	2950	2950	0
353	20240117	142800	453784820	2950	2950	2950	2950	32
354	20240117	142700	453690420	2945	2945	2945	2945	0
355	20240117	142600	453690420	2945	2945	2945	2945	966
356	20240117	142500	450845550	2945	2945	2945	2945	1000
357	20240117	142400	447900550	2945	2945	2945	2945	0
358	20240117	142300	447900550	2945	2945	2945	2945	0
359	20240117	142200	447900550	2945	2945	2945	2945	0
360	20240117	142100	447900550	2945	2945	2945	2945	0
361	20240117	142000	447900550	2945	2945	2945	2945	0
362	20240117	141900	447900550	2945	2945	2945	2945	10
363	20240117	141800	447871100	2950	2950	2950	2950	0
364	20240117	141700	447871100	2950	2950	2950	2950	10
365	20240117	141600	447841600	2945	2945	2945	2945	0
366	20240117	141500	447841600	2945	2945	2945	2945	0
367	20240117	141400	447841600	2945	2945	2945	2945	0
368	20240117	141300	447841600	2945	2945	2945	2945	1472
369	20240117	141200	443506560	2950	2950	2950	2950	10
370	20240117	141100	443477060	2950	2950	2950	2950	0
371	20240117	141000	443477060	2950	2950	2950	2950	0
372	20240117	140900	443477060	2950	2950	2950	2950	0
373	20240117	140800	443477060	2950	2950	2950	2950	3
374	20240117	140700	443468210	2950	2950	2950	2950	0
375	20240117	140600	443468210	2950	2950	2950	2950	0
376	20240117	140500	443468210	2950	2950	2950	2950	34
377	20240117	140400	443367910	2950	2950	2950	2950	3
378	20240117	140300	443359060	2950	2950	2950	2950	0
379	20240117	140200	443359060	2950	2950	2950	2950	0
380	20240117	140100	443359060	2950	2950	2950	2950	0
381	20240117	140000	443359060	2950	2950	2950	2950	387
382	20240117	135900	442217410	2950	2950	2950	2950	113
383	20240117	135800	441884060	2950	2950	2950	2950	0
384	20240117	135700	441884060	2950	2950	2950	2950	0
385	20240117	135600	441884060	2950	2950	2950	2950	137
386	20240117	135500	441479910	2945	2945	2945	2945	0
387	20240117	135400	441479910	2945	2945	2945	2945	0
388	20240117	135300	441479910	2945	2945	2945	2945	0
389	20240117	135200	441479910	2945	2950	2950	2945	20
390	20240117	135100	441421000	2940	2940	2940	2940	0
391	20240117	135000	441421000	2940	2940	2940	2940	0
392	20240117	134900	441421000	2940	2940	2940	2940	0
393	20240117	134800	441421000	2940	2940	2940	2940	0
394	20240117	134700	441421000	2940	2940	2940	2940	0
395	20240117	134600	441421000	2940	2940	2940	2940	3
396	20240117	134500	441412180	2955	2955	2955	2955	0
397	20240117	134400	441412180	2955	2955	2955	2955	0
398	20240117	134300	441412180	2955	2955	2955	2955	0
399	20240117	134200	441412180	2955	2955	2955	2955	0
400	20240117	134100	441412180	2955	2955	2955	2955	0
401	20240117	134000	441412180	2955	2955	2955	2955	0
402	20240117	133900	441412180	2955	2955	2955	2955	0
403	20240117	133800	441412180	2955	2955	2955	2955	0
404	20240117	133700	441412180	2955	2955	2955	2940	56
405	20240117	133600	441246925	2955	2955	2955	2955	0
406	20240117	133500	441246925	2955	2955	2955	2955	1
407	20240117	133400	441243970	2940	2940	2940	2940	0
408	20240117	133300	441243970	2940	2940	2940	2940	0
409	20240117	133200	441243970	2940	2940	2940	2940	0
410	20240117	133100	441243970	2940	2945	2945	2940	2771
411	20240117	133000	433096710	2950	2950	2950	2950	0
412	20240117	132900	433096710	2950	2950	2950	2950	0
413	20240117	132800	433096710	2950	2950	2950	2950	122
414	20240117	132700	432736810	2955	2955	2955	2955	0
415	20240117	132600	432736810	2955	2955	2955	2955	0
416	20240117	132500	432736810	2955	2955	2955	2955	1
417	20240117	132400	432733855	2955	2955	2955	2955	0
418	20240117	132300	432733855	2955	2955	2955	2955	0
419	20240117	132200	432733855	2955	2955	2955	2955	40
420	20240117	132100	432615655	2955	2955	2955	2955	0
421	20240117	132000	432615655	2955	2955	2955	2955	0
422	20240117	131900	432615655	2955	2955	2955	2955	0
423	20240117	131800	432615655	2955	2955	2955	2955	20
424	20240117	131700	432556555	2955	2955	2955	2955	30
425	20240117	131600	432467905	2955	2955	2955	2955	0
426	20240117	131500	432467905	2955	2955	2955	2955	0
427	20240117	131400	432467905	2955	2955	2955	2955	1
428	20240117	131300	432464950	2955	2955	2955	2955	21
429	20240117	131200	432402895	2955	2955	2955	2955	0
430	20240117	131100	432402895	2955	2955	2955	2955	0
431	20240117	131000	432402895	2955	2955	2955	2955	50
432	20240117	130900	432255145	2955	2955	2955	2955	0
433	20240117	130800	432255145	2955	2955	2955	2955	0
434	20240117	130700	432255145	2955	2955	2955	2955	0
435	20240117	130600	432255145	2955	2955	2955	2955	76
436	20240117	130500	432030565	2955	2955	2955	2955	0
437	20240117	130400	432030565	2955	2955	2955	2955	0
438	20240117	130300	432030565	2955	2955	2955	2955	0
439	20240117	130200	432030565	2955	2955	2955	2955	0
440	20240117	130100	432030565	2955	2950	2955	2950	1189
441	20240117	130000	428518015	2950	2950	2950	2950	22
442	20240117	125900	428453115	2950	2940	2950	2940	141
443	20240117	125800	428038565	2945	2945	2945	2945	0
444	20240117	125700	428038565	2945	2950	2950	2945	84
445	20240117	125600	427791080	2955	2955	2955	2955	3
446	20240117	125500	427782215	2955	2955	2955	2955	0
447	20240117	125400	427782215	2955	2955	2955	2955	17
448	20240117	125300	427731980	2940	2940	2940	2940	0
449	20240117	125200	427731980	2940	2940	2940	2940	2000
450	20240117	125100	421851980	2950	2950	2950	2950	1998
451	20240117	125000	415957880	2950	2950	2950	2950	0
452	20240117	124900	415957880	2950	2950	2950	2950	2
453	20240117	124800	415951980	2955	2945	2965	2945	2000
454	20240117	124700	410044980	2950	2945	2950	2945	1000
455	20240117	124600	407096480	2945	2945	2945	2945	0
456	20240117	124500	407096480	2945	2945	2945	2945	0
457	20240117	124400	407096480	2945	2945	2945	2945	0
458	20240117	124300	407096480	2945	2945	2945	2945	0
459	20240117	124200	407096480	2945	2945	2945	2945	0
460	20240117	124100	407096480	2945	2945	2945	2945	1
461	20240117	124000	407093535	2945	2945	2945	2945	10
462	20240117	123900	407064085	2945	2945	2945	2945	0
463	20240117	123800	407064085	2945	2945	2945	2945	0
464	20240117	123700	407064085	2945	2945	2945	2945	36
465	20240117	123600	406958065	2945	2945	2945	2945	1000
466	20240117	123500	404013065	2945	2945	2945	2945	281
467	20240117	123400	403185520	2950	2950	2950	2950	340
468	20240117	123300	402182520	2950	2950	2950	2950	0
469	20240117	123200	402182520	2950	2950	2950	2950	295
470	20240117	123100	401312270	2950	2950	2950	2950	1
471	20240117	123000	401309320	2945	2945	2945	2945	0
472	20240117	122900	401309320	2945	2945	2945	2945	0
473	20240117	122800	401309320	2945	2945	2945	2945	738
474	20240117	122700	399135910	2945	2945	2945	2945	363
475	20240117	122600	398066875	2950	2950	2950	2950	500
476	20240117	122500	396591875	2945	2950	2950	2945	47
477	20240117	122400	396453250	2950	2950	2950	2950	198
478	20240117	122300	395869150	2945	2945	2945	2945	5
479	20240117	122200	395854425	2945	2945	2945	2945	3
480	20240117	122100	395845590	2940	2945	2945	2940	630
481	20240117	122000	393991720	2945	2945	2945	2945	0
482	20240117	121900	393991720	2945	2945	2945	2945	800
483	20240117	121800	391635720	2945	2945	2945	2945	3
484	20240117	121700	391626885	2945	2940	2945	2940	602
485	20240117	121600	389854505	2940	2940	2940	2940	100
486	20240117	121500	389560505	2940	2940	2940	2940	0
487	20240117	121400	389560505	2940	2940	2940	2940	1440
488	20240117	121300	385326905	2945	2940	2945	2940	850
489	20240117	121200	382827405	2945	2945	2945	2945	574
490	20240117	121100	381136975	2945	2950	2950	2945	838
491	20240117	121000	378669000	2950	2950	2950	2950	16
492	20240117	120900	378621800	2950	2950	2950	2950	0
493	20240117	120800	378621800	2950	2970	2970	2950	53758
494	20240117	120700	219948670	2975	2975	2975	2975	0
495	20240117	120600	219948670	2975	2975	2975	2975	45
496	20240117	120500	219814795	2975	2975	2975	2975	0
497	20240117	120400	219814795	2975	2975	2975	2975	0
498	20240117	120300	219814795	2975	2975	2975	2975	0
499	20240117	120200	219814795	2975	2975	2975	2975	2
500	20240117	120100	219808845	2975	2975	2975	2975	1
501	20240117	120000	219805870	2965	2965	2965	2965	1687
502	20240117	115900	214803915	2965	2965	2965	2965	107
503	20240117	115800	214486660	2965	2965	2965	2965	1
504	20240117	115700	214483695	2965	2965	2965	2965	1
505	20240117	115600	214480730	2965	2965	2965	2965	673
506	20240117	115500	212485285	2965	2965	2965	2965	1
507	20240117	115400	212482320	2965	2965	2965	2965	1
508	20240117	115300	212479355	2965	2965	2965	2965	6
509	20240117	115200	212461565	2965	2965	2965	2965	1
510	20240117	115100	212458600	2965	2965	2965	2965	3
511	20240117	115000	212449705	2975	2970	2975	2960	11510
512	20240117	114900	178351330	2975	2975	2975	2975	495
513	20240117	114800	176878705	2975	2975	2975	2975	5
514	20240117	114700	176863830	2980	2980	2980	2980	2
515	20240117	114600	176857870	2980	2980	2980	2980	2
516	20240117	114500	176851910	2980	2980	2980	2980	11
517	20240117	114400	176819130	2980	2980	2980	2980	17
518	20240117	114300	176768470	2980	2980	2980	2980	2
519	20240117	114200	176762510	2980	2980	2980	2980	2
520	20240117	114100	176756550	2980	2980	2980	2980	2
521	20240117	114000	176750590	2975	2985	2985	2975	5073
522	20240117	113900	161658405	2980	2985	2985	2980	8795
523	20240117	113800	135432095	2995	2995	2995	2995	2
524	20240117	113700	135426105	2995	2995	2995	2995	3
525	20240117	113600	135417120	2995	2995	2995	2995	2
526	20240117	113500	135411130	2995	2995	2995	2995	1
527	20240117	113400	135408135	2995	2995	2995	2995	102
528	20240117	113300	135102645	2995	2995	2995	2995	1
529	20240117	113200	135099650	2995	2990	2995	2990	1387
530	20240117	113100	130952515	2995	3000	3000	2995	35
531	20240117	113000	130847685	3000	3000	3000	3000	1
532	20240117	112900	130844685	3005	3005	3005	3005	2
533	20240117	112800	130838675	3005	3005	3005	3005	1
534	20240117	112700	130835670	3005	3005	3005	3005	1
535	20240117	112600	130832665	3005	3005	3005	3005	1
536	20240117	112500	130829660	3005	3005	3005	3005	3
537	20240117	112400	130820645	3005	3005	3005	3005	1
538	20240117	112300	130817640	3005	3005	3005	3005	1
539	20240117	112200	130814635	3005	3005	3005	3005	1
540	20240117	112100	130811630	3005	3005	3005	3005	1
541	20240117	112000	130808625	3000	3005	3005	2990	318
542	20240117	111900	129856545	3005	3005	3005	3005	1
543	20240117	111800	129853540	3005	3005	3005	3005	2
544	20240117	111700	129847530	3000	3005	3005	3000	2
545	20240117	111600	129841525	3005	3005	3005	3005	1
546	20240117	111500	129838520	3005	3005	3005	3005	3
547	20240117	111400	129829505	3005	3005	3005	3005	501
548	20240117	111300	128324000	3005	3005	3005	3005	1
549	20240117	111200	128320995	3005	3005	3005	3005	1
550	20240117	111100	128317990	3005	3005	3005	3005	2
551	20240117	111000	128311980	3005	3005	3005	3005	2
552	20240117	110900	128305970	3005	3005	3005	3005	1
553	20240117	110800	128302965	3005	3005	3005	3005	1
554	20240117	110700	128299960	3005	3005	3005	3005	1
555	20240117	110600	128296955	3005	3005	3005	3005	2
556	20240117	110500	128290945	3005	3000	3005	2990	140
557	20240117	110400	127871435	3005	3000	3005	3000	18
558	20240117	110300	127817430	3000	3000	3000	3000	1
559	20240117	110200	127814430	2995	2995	2995	2995	83
560	20240117	110100	127565845	2990	2990	2990	2990	0
561	20240117	110000	127565845	2990	2990	2990	2990	670
562	20240117	105900	125562545	2990	2990	2990	2990	0
563	20240117	105800	125562545	2990	2990	2990	2990	0
564	20240117	105700	125562545	2990	2990	2990	2990	0
565	20240117	105600	125562545	2990	2990	2990	2990	105
566	20240117	105500	125248595	2990	2990	2990	2990	27
567	20240117	105400	125167865	2990	2990	2990	2990	100
568	20240117	105300	124868865	2990	2990	2990	2990	0
569	20240117	105200	124868865	2990	2990	2990	2990	1001
570	20240117	105100	121875875	2990	2990	2990	2990	103
571	20240117	105000	121567905	2990	2990	2990	2990	55
572	20240117	104900	121403455	2990	2990	2990	2990	550
573	20240117	104800	119758955	2990	2990	2990	2990	1
574	20240117	104700	119755965	2990	2990	2990	2990	0
575	20240117	104600	119755965	2990	2990	2990	2990	10
576	20240117	104500	119726065	2990	2990	2990	2990	0
577	20240117	104400	119726065	2990	2990	2990	2990	9
578	20240117	104300	119699155	2990	2990	2990	2990	0
579	20240117	104200	119699155	2990	2990	2990	2990	238
580	20240117	104100	118987535	2985	2985	2985	2985	0
581	20240117	104000	118987535	2985	2985	2985	2985	1000
582	20240117	103900	116002535	2990	2990	2990	2990	1
583	20240117	103800	115999545	2990	2990	2990	2990	0
584	20240117	103700	115999545	2990	2990	2990	2990	0
585	20240117	103600	115999545	2990	2990	2990	2990	201
586	20240117	103500	115398555	2990	2990	2990	2990	100
587	20240117	103400	115099555	2990	2990	2990	2990	0
588	20240117	103300	115099555	2990	2990	2990	2990	0
589	20240117	103200	115099555	2990	2990	2990	2990	0
590	20240117	103100	115099555	2990	2990	2990	2990	0
591	20240117	103000	115099555	2990	2990	2990	2990	5
592	20240117	102900	115084605	2990	2990	2990	2990	0
593	20240117	102800	115084605	2990	2990	2990	2990	0
594	20240117	102700	115084605	2990	2990	2990	2990	2
595	20240117	102600	115078625	2990	2990	2990	2990	22
596	20240117	102500	115012845	2990	2990	2990	2990	0
597	20240117	102400	115012845	2990	2990	2990	2990	0
598	20240117	102300	115012845	2990	2990	2990	2990	52
599	20240117	102200	114857365	2985	2985	2985	2985	0
600	20240117	102100	114857365	2985	2990	2990	2985	1356
601	20240117	102000	110809425	2990	2990	2990	2990	101
602	20240117	101900	110507435	2990	2990	2990	2990	1
603	20240117	101800	110504445	2990	2990	2990	2990	5
604	20240117	101700	110489495	2985	2985	2985	2985	0
605	20240117	101600	110489495	2985	2985	2985	2985	759
606	20240117	101500	108223880	2990	2990	2990	2990	0
607	20240117	101400	108223880	2990	2990	2990	2990	1
608	20240117	101300	108220890	2985	2985	2985	2985	0
609	20240117	101200	108220890	2985	2985	2985	2985	659
610	20240117	101100	106253775	2985	2985	2985	2985	0
611	20240117	101000	106253775	2985	2985	2985	2985	1
612	20240117	100900	106250790	2990	2990	2990	2990	0
613	20240117	100800	106250790	2990	2990	2990	2990	0
614	20240117	100700	106250790	2990	2990	2990	2990	0
615	20240117	100600	106250790	2990	2985	2990	2985	1050
616	20240117	100500	103112790	2990	2990	2990	2990	0
617	20240117	100400	103112790	2990	2990	2990	2990	134
618	20240117	100300	102712130	2990	2990	2990	2990	1
619	20240117	100200	102709140	2990	2990	2990	2990	50
620	20240117	100100	102559640	2990	2990	2990	2990	0
621	20240117	100000	102559640	2990	2990	2990	2990	0
622	20240117	095900	102559640	2990	2990	2990	2990	200
623	20240117	095800	101961640	2990	2990	2990	2990	200
624	20240117	095700	101363640	2985	2985	2985	2985	35
625	20240117	095600	101259165	2990	2990	2990	2990	100
626	20240117	095500	100960165	2990	2990	2990	2990	0
627	20240117	095400	100960165	2990	2990	2990	2990	400
628	20240117	095300	99764165	2985	2990	2990	2985	604
629	20240117	095200	97961075	2990	2990	2990	2990	0
630	20240117	095100	97961075	2990	2990	2990	2990	1
631	20240117	095000	97958085	2990	2990	2990	2990	3
632	20240117	094900	97949115	2990	2990	2990	2990	3
633	20240117	094800	97940145	2990	2990	2990	2990	11
634	20240117	094700	97907255	2985	2985	2985	2985	0
635	20240117	094600	97907255	2985	2985	2985	2985	0
636	20240117	094500	97907255	2985	2985	2985	2985	0
637	20240117	094400	97907255	2985	2990	2990	2985	263
638	20240117	094300	97121400	2990	2990	2990	2990	530
639	20240117	094200	95536700	2990	2990	2990	2990	0
640	20240117	094100	95536700	2990	2990	2990	2990	2
641	20240117	094000	95530720	2985	2985	2985	2985	0
642	20240117	093900	95530720	2985	2985	2985	2985	323
643	20240117	093800	94566565	2985	2985	2985	2985	0
644	20240117	093700	94566565	2985	2985	2985	2985	0
645	20240117	093600	94566565	2985	2985	2985	2985	368
646	20240117	093500	93468085	2985	2990	2990	2985	632
647	20240117	093400	91581040	2990	2990	2990	2990	455
648	20240117	093300	90220590	2990	2990	2990	2990	0
649	20240117	093200	90220590	2990	2990	2990	2990	1
650	20240117	093100	90217600	2990	2985	2990	2985	2823
651	20240117	093000	81779305	2985	2985	2985	2985	1340
652	20240117	092900	77779405	2990	2990	2990	2990	350
653	20240117	092800	76732905	2985	2985	2985	2985	0
654	20240117	092700	76732905	2985	2985	2985	2985	0
655	20240117	092600	76732905	2985	2985	2985	2985	0
656	20240117	092500	76732905	2985	2985	2985	2985	0
657	20240117	092400	76732905	2985	2985	2985	2985	5042
658	20240117	092300	61682535	2985	2985	2985	2985	0
659	20240117	092200	61682535	2985	2985	2985	2985	257
660	20240117	092100	60915390	2980	2980	2980	2980	6000
661	20240117	092000	43035390	2985	2985	2985	2985	4365
662	20240117	091900	30005865	2985	2985	2985	2985	249
663	20240117	091800	29262600	2985	2985	2985	2985	32
664	20240117	091700	29167080	2990	2990	2990	2990	763
665	20240117	091600	26885710	2990	2990	2990	2990	300
666	20240117	091500	25988710	2985	2990	2995	2985	1342
667	20240117	091400	21976230	2990	2995	2995	2990	592
668	20240117	091300	20206145	2995	2995	2995	2995	30
669	20240117	091200	20116295	2995	2995	2995	2995	0
670	20240117	091100	20116295	2995	3005	3005	2995	3308
671	20240117	091000	10205340	3005	3000	3005	2995	2434
672	20240117	090900	2912085	3000	3005	3005	3000	154
673	20240117	090800	2449825	3005	3005	3005	3005	0
674	20240117	090700	2449825	3005	3005	3005	3005	2
675	20240117	090600	2443815	3000	3000	3000	3000	50
676	20240117	090500	2293815	3000	3000	3000	3000	0
677	20240117	090400	2293815	3000	3000	3000	2995	247
678	20240117	090300	1553980	2995	3010	3010	2995	461
679	20240117	090200	171285	3005	3005	3005	3005	0
680	20240117	090100	171285	3005	3005	3005	3005	0
681	20240117	090000	171285	3005	3005	3005	3005	57