KissMeData/203450/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203700	139997865	2985	2985	2985	2985	2038
3	20240117	203600	139997865	2985	2985	2985	2985	0
4	20240117	203500	139997865	2985	2985	2985	2985	0
5	20240117	203400	139997865	2985	2985	2985	2985	0
6	20240117	203300	139997865	2985	2985	2985	2985	0
7	20240117	203200	139997865	2985	2985	2985	2985	0
8	20240117	203100	139997865	2985	2985	2985	2985	0
9	20240117	203000	139997865	2985	2985	2985	2985	0
10	20240117	202900	139997865	2985	2985	2985	2985	0
11	20240117	202800	139997865	2985	2985	2985	2985	0
12	20240117	202700	139997865	2985	2985	2985	2985	0
13	20240117	202600	139997865	2985	2985	2985	2985	0
14	20240117	202500	139997865	2985	2985	2985	2985	0
15	20240117	202400	139997865	2985	2985	2985	2985	0
16	20240117	202300	139997865	2985	2985	2985	2985	0
17	20240117	202200	139997865	2985	2985	2985	2985	0
18	20240117	202100	139997865	2985	2985	2985	2985	0
19	20240117	202000	139997865	2985	2985	2985	2985	0
20	20240117	201900	139997865	2985	2985	2985	2985	0
21	20240117	201800	139997865	2985	2985	2985	2985	0
22	20240117	201700	139997865	2985	2985	2985	2985	0
23	20240117	201600	139997865	2985	2985	2985	2985	0
24	20240117	201500	139997865	2985	2985	2985	2985	0
25	20240117	201400	139997865	2985	2985	2985	2985	0
26	20240117	201300	139997865	2985	2985	2985	2985	0
27	20240117	201200	139997865	2985	2985	2985	2985	0
28	20240117	201100	139997865	2985	2985	2985	2985	0
29	20240117	201000	139997865	2985	2985	2985	2985	0
30	20240117	200900	139997865	2985	2985	2985	2985	0
31	20240117	200800	139997865	2985	2985	2985	2985	0
32	20240117	200700	139997865	2985	2985	2985	2985	2038
33	20240117	200600	139997865	2985	2985	2985	2985	0
34	20240117	200500	139997865	2985	2985	2985	2985	0
35	20240117	200400	139997865	2985	2985	2985	2985	0
36	20240117	200300	139997865	2985	2985	2985	2985	0
37	20240117	200200	139997865	2985	2985	2985	2985	0
38	20240117	200100	139997865	2985	2985	2985	2985	0
39	20240117	200000	139997865	2985	2985	2985	2985	0
40	20240117	195900	139997865	2985	2985	2985	2985	0
41	20240117	195800	139997865	2985	2985	2985	2985	0
42	20240117	195700	139997865	2985	2985	2985	2985	0
43	20240117	195600	139997865	2985	2985	2985	2985	0
44	20240117	195500	139997865	2985	2985	2985	2985	0
45	20240117	195400	139997865	2985	2985	2985	2985	0
46	20240117	195300	139997865	2985	2985	2985	2985	0
47	20240117	195200	139997865	2985	2985	2985	2985	0
48	20240117	195100	139997865	2985	2985	2985	2985	0
49	20240117	195000	139997865	2985	2985	2985	2985	0
50	20240117	194900	139997865	2985	2985	2985	2985	0
51	20240117	194800	139997865	2985	2985	2985	2985	0
52	20240117	194700	139997865	2985	2985	2985	2985	0
53	20240117	194600	139997865	2985	2985	2985	2985	0
54	20240117	194500	139997865	2985	2985	2985	2985	0
55	20240117	194400	139997865	2985	2985	2985	2985	0
56	20240117	194300	139997865	2985	2985	2985	2985	0
57	20240117	194200	139997865	2985	2985	2985	2985	0
58	20240117	194100	139997865	2985	2985	2985	2985	0
59	20240117	194000	139997865	2985	2985	2985	2985	0
60	20240117	193900	139997865	2985	2985	2985	2985	0
61	20240117	193800	139997865	2985	2985	2985	2985	0
62	20240117	193700	139997865	2985	2985	2985	2985	2038
63	20240117	193600	139997865	2985	2985	2985	2985	0
64	20240117	193500	139997865	2985	2985	2985	2985	0
65	20240117	193400	139997865	2985	2985	2985	2985	0
66	20240117	193300	139997865	2985	2985	2985	2985	0
67	20240117	193200	139997865	2985	2985	2985	2985	0
68	20240117	193100	139997865	2985	2985	2985	2985	0
69	20240117	193000	139997865	2985	2985	2985	2985	0
70	20240117	192900	139997865	2985	2985	2985	2985	0
71	20240117	192800	139997865	2985	2985	2985	2985	0
72	20240117	192700	139997865	2985	2985	2985	2985	0
73	20240117	192600	139997865	2985	2985	2985	2985	0
74	20240117	192500	139997865	2985	2985	2985	2985	0
75	20240117	192400	139997865	2985	2985	2985	2985	0
76	20240117	192300	139997865	2985	2985	2985	2985	0
77	20240117	192200	139997865	2985	2985	2985	2985	0
78	20240117	192100	139997865	2985	2985	2985	2985	0
79	20240117	192000	139997865	2985	2985	2985	2985	0
80	20240117	191900	139997865	2985	2985	2985	2985	0
81	20240117	191800	139997865	2985	2985	2985	2985	0
82	20240117	191700	139997865	2985	2985	2985	2985	0
83	20240117	191600	139997865	2985	2985	2985	2985	0
84	20240117	191500	139997865	2985	2985	2985	2985	0
85	20240117	191400	139997865	2985	2985	2985	2985	0
86	20240117	191300	139997865	2985	2985	2985	2985	0
87	20240117	191200	139997865	2985	2985	2985	2985	0
88	20240117	191100	139997865	2985	2985	2985	2985	0
89	20240117	191000	139997865	2985	2985	2985	2985	0
90	20240117	190900	139997865	2985	2985	2985	2985	0
91	20240117	190800	139997865	2985	2985	2985	2985	0
92	20240117	190700	139997865	2985	2985	2985	2985	2038
93	20240117	190600	139997865	2985	2985	2985	2985	0
94	20240117	190500	139997865	2985	2985	2985	2985	0
95	20240117	190400	139997865	2985	2985	2985	2985	0
96	20240117	190300	139997865	2985	2985	2985	2985	0
97	20240117	190200	139997865	2985	2985	2985	2985	0
98	20240117	190100	139997865	2985	2985	2985	2985	0
99	20240117	190000	139997865	2985	2985	2985	2985	0
100	20240117	185900	139997865	2985	2985	2985	2985	0
101	20240117	185800	139997865	2985	2985	2985	2985	0
102	20240117	185700	139997865	2985	2985	2985	2985	0
103	20240117	185600	139997865	2985	2985	2985	2985	0
104	20240117	185500	139997865	2985	2985	2985	2985	0
105	20240117	185400	139997865	2985	2985	2985	2985	0
106	20240117	185300	139997865	2985	2985	2985	2985	0
107	20240117	185200	139997865	2985	2985	2985	2985	0
108	20240117	185100	139997865	2985	2985	2985	2985	0
109	20240117	185000	139997865	2985	2985	2985	2985	0
110	20240117	184900	139997865	2985	2985	2985	2985	0
111	20240117	184800	139997865	2985	2985	2985	2985	0
112	20240117	184700	139997865	2985	2985	2985	2985	0
113	20240117	184600	139997865	2985	2985	2985	2985	0
114	20240117	184500	139997865	2985	2985	2985	2985	0
115	20240117	184400	139997865	2985	2985	2985	2985	0
116	20240117	184300	139997865	2985	2985	2985	2985	0
117	20240117	184200	139997865	2985	2985	2985	2985	0
118	20240117	184100	139997865	2985	2985	2985	2985	0
119	20240117	184000	139997865	2985	2985	2985	2985	0
120	20240117	183900	139997865	2985	2985	2985	2985	0
121	20240117	183800	139997865	2985	2985	2985	2985	0
122	20240117	183700	139997865	2985	2985	2985	2985	2038
123	20240117	183600	139997865	2985	2985	2985	2985	0
124	20240117	183500	139997865	2985	2985	2985	2985	0
125	20240117	183400	139997865	2985	2985	2985	2985	0
126	20240117	183300	139997865	2985	2985	2985	2985	0
127	20240117	183200	139997865	2985	2985	2985	2985	0
128	20240117	183100	139997865	2985	2985	2985	2985	0
129	20240117	183000	139997865	2985	2985	2985	2985	0
130	20240117	182900	139997865	2985	2985	2985	2985	0
131	20240117	182800	139997865	2985	2985	2985	2985	0
132	20240117	182700	139997865	2985	2985	2985	2985	0
133	20240117	182600	139997865	2985	2985	2985	2985	0
134	20240117	182500	139997865	2985	2985	2985	2985	0
135	20240117	182400	139997865	2985	2985	2985	2985	0
136	20240117	182300	139997865	2985	2985	2985	2985	0
137	20240117	182200	139997865	2985	2985	2985	2985	0
138	20240117	182100	139997865	2985	2985	2985	2985	0
139	20240117	182000	139997865	2985	2985	2985	2985	0
140	20240117	181900	139997865	2985	2985	2985	2985	0
141	20240117	181800	139997865	2985	2985	2985	2985	0
142	20240117	181700	139997865	2985	2985	2985	2985	0
143	20240117	181600	139997865	2985	2985	2985	2985	0
144	20240117	181500	139997865	2985	2985	2985	2985	0
145	20240117	181400	139997865	2985	2985	2985	2985	0
146	20240117	181300	139997865	2985	2985	2985	2985	0
147	20240117	181200	139997865	2985	2985	2985	2985	0
148	20240117	181100	139997865	2985	2985	2985	2985	0
149	20240117	181000	139997865	2985	2985	2985	2985	0
150	20240117	180900	139997865	2985	2985	2985	2985	0
151	20240117	180800	139997865	2985	2985	2985	2985	0
152	20240117	180700	139997865	2985	2985	2985	2985	2038
153	20240117	180600	139997865	2985	2985	2985	2985	0
154	20240117	180500	139997865	2985	2985	2985	2985	0
155	20240117	180400	139997865	2985	2985	2985	2985	0
156	20240117	180300	139997865	2985	2985	2985	2985	0
157	20240117	180200	139997865	2985	2985	2985	2985	0
158	20240117	180100	139997865	2985	2985	2985	2985	0
159	20240117	180000	139997865	2985	2985	2985	2985	0
160	20240117	175900	139997865	2985	2985	2985	2985	0
161	20240117	175800	139997865	2985	2985	2985	2985	0
162	20240117	175700	139997865	2985	2985	2985	2985	0
163	20240117	175600	139997865	2985	2985	2985	2985	0
164	20240117	175500	139997865	2985	2985	2985	2985	0
165	20240117	175400	139997865	2985	2985	2985	2985	0
166	20240117	175300	139997865	2985	2985	2985	2985	0
167	20240117	175200	139997865	2985	2985	2985	2985	0
168	20240117	175100	139997865	2985	2985	2985	2985	0
169	20240117	175000	139997865	2985	2985	2985	2985	0
170	20240117	174900	139997865	2985	2985	2985	2985	0
171	20240117	174800	139997865	2985	2985	2985	2985	0
172	20240117	174700	139997865	2985	2985	2985	2985	0
173	20240117	174600	139997865	2985	2985	2985	2985	0
174	20240117	174500	139997865	2985	2985	2985	2985	0
175	20240117	174400	139997865	2985	2985	2985	2985	0
176	20240117	174300	139997865	2985	2985	2985	2985	0
177	20240117	174200	139997865	2985	2985	2985	2985	0
178	20240117	174100	139997865	2985	2985	2985	2985	0
179	20240117	174000	139997865	2985	2985	2985	2985	0
180	20240117	173900	139997865	2985	2985	2985	2985	0
181	20240117	173800	139997865	2985	2985	2985	2985	0
182	20240117	173700	139997865	2985	2985	2985	2985	2038
183	20240117	173600	139997865	2985	2985	2985	2985	0
184	20240117	173500	139997865	2985	2985	2985	2985	0
185	20240117	173400	139997865	2985	2985	2985	2985	0
186	20240117	173300	139997865	2985	2985	2985	2985	0
187	20240117	173200	139997865	2985	2985	2985	2985	0
188	20240117	173100	139997865	2985	2985	2985	2985	0
189	20240117	173000	139997865	2985	2985	2985	2985	0
190	20240117	172900	139997865	2985	2985	2985	2985	0
191	20240117	172800	139997865	2985	2985	2985	2985	0
192	20240117	172700	139997865	2985	2985	2985	2985	0
193	20240117	172600	139997865	2985	2985	2985	2985	0
194	20240117	172500	139997865	2985	2985	2985	2985	0
195	20240117	172400	139997865	2985	2985	2985	2985	0
196	20240117	172300	139997865	2985	2985	2985	2985	0
197	20240117	172200	139997865	2985	2985	2985	2985	0
198	20240117	172100	139997865	2985	2985	2985	2985	0
199	20240117	172000	139997865	2985	2985	2985	2985	0
200	20240117	171900	139997865	2985	2985	2985	2985	0
201	20240117	171800	139997865	2985	2985	2985	2985	0
202	20240117	171700	139997865	2985	2985	2985	2985	0
203	20240117	171600	139997865	2985	2985	2985	2985	0
204	20240117	171500	139997865	2985	2985	2985	2985	0
205	20240117	171400	139997865	2985	2985	2985	2985	0
206	20240117	171300	139997865	2985	2985	2985	2985	0
207	20240117	171200	139997865	2985	2985	2985	2985	0
208	20240117	171100	139997865	2985	2985	2985	2985	0
209	20240117	171000	139997865	2985	2985	2985	2985	0
210	20240117	170900	139997865	2985	2985	2985	2985	0
211	20240117	170800	139997865	2985	2985	2985	2985	0
212	20240117	170700	139997865	2985	2985	2985	2985	2038
213	20240117	170600	139997865	2985	2985	2985	2985	0
214	20240117	170500	139997865	2985	2985	2985	2985	0
215	20240117	170400	139997865	2985	2985	2985	2985	0
216	20240117	170300	139997865	2985	2985	2985	2985	0
217	20240117	170200	139997865	2985	2985	2985	2985	0
218	20240117	170100	139997865	2985	2985	2985	2985	0
219	20240117	170000	139997865	2985	2985	2985	2985	0
220	20240117	165900	139997865	2985	2985	2985	2985	0
221	20240117	165800	139997865	2985	2985	2985	2985	0
222	20240117	165700	139997865	2985	2985	2985	2985	0
223	20240117	165600	139997865	2985	2985	2985	2985	0
224	20240117	165500	139997865	2985	2985	2985	2985	0
225	20240117	165400	139997865	2985	2985	2985	2985	0
226	20240117	165300	139997865	2985	2985	2985	2985	0
227	20240117	165200	139997865	2985	2985	2985	2985	0
228	20240117	165100	139997865	2985	2985	2985	2985	0
229	20240117	165000	139997865	2985	2985	2985	2985	0
230	20240117	164900	139997865	2985	2985	2985	2985	0
231	20240117	164800	139997865	2985	2985	2985	2985	0
232	20240117	164700	139997865	2985	2985	2985	2985	0
233	20240117	164600	139997865	2985	2985	2985	2985	0
234	20240117	164500	139997865	2985	2985	2985	2985	0
235	20240117	164400	139997865	2985	2985	2985	2985	0
236	20240117	164300	139997865	2985	2985	2985	2985	0
237	20240117	164200	139997865	2985	2985	2985	2985	0
238	20240117	164100	139997865	2985	2985	2985	2985	0
239	20240117	164000	139997865	2985	2985	2985	2985	0
240	20240117	163900	139997865	2985	2985	2985	2985	0
241	20240117	163800	139997865	2985	2985	2985	2985	0
242	20240117	163700	139997865	2985	2985	2985	2985	2038
243	20240117	163600	139997865	2985	2985	2985	2985	0
244	20240117	163500	139997865	2985	2985	2985	2985	0
245	20240117	163400	139997865	2985	2985	2985	2985	0
246	20240117	163300	139997865	2985	2985	2985	2985	0
247	20240117	163200	139997865	2985	2985	2985	2985	0
248	20240117	163100	139997865	2985	2985	2985	2985	0
249	20240117	163000	139997865	2985	2985	2985	2985	0
250	20240117	162900	139997865	2985	2985	2985	2985	0
251	20240117	162800	139997865	2985	2985	2985	2985	0
252	20240117	162700	139997865	2985	2985	2985	2985	0
253	20240117	162600	139997865	2985	2985	2985	2985	0
254	20240117	162500	139997865	2985	2985	2985	2985	0
255	20240117	162400	139997865	2985	2985	2985	2985	0
256	20240117	162300	139997865	2985	2985	2985	2985	0
257	20240117	162200	139997865	2985	2985	2985	2985	0
258	20240117	162100	139997865	2985	2985	2985	2985	0
259	20240117	162000	139997865	2985	2985	2985	2985	0
260	20240117	161900	139997865	2985	2985	2985	2985	0
261	20240117	161800	139997865	2985	2985	2985	2985	0
262	20240117	161700	139997865	2985	2985	2985	2985	0
263	20240117	161600	139997865	2985	2985	2985	2985	0
264	20240117	161500	139997865	2985	2985	2985	2985	0
265	20240117	161400	139997865	2985	2985	2985	2985	0
266	20240117	161300	139997865	2985	2985	2985	2985	0
267	20240117	161200	139997865	2985	2985	2985	2985	0
268	20240117	161100	139997865	2985	2985	2985	2985	0
269	20240117	161000	139997865	2985	2985	2985	2985	0
270	20240117	160900	139997865	2985	2985	2985	2985	0
271	20240117	160800	139997865	2985	2985	2985	2985	0
272	20240117	160700	139997865	2985	2985	2985	2985	2038
273	20240117	160600	139997865	2985	2985	2985	2985	0
274	20240117	160500	139997865	2985	2985	2985	2985	0
275	20240117	160400	139997865	2985	2985	2985	2985	0
276	20240117	160300	139997865	2985	2985	2985	2985	0
277	20240117	160200	139997865	2985	2985	2985	2985	0
278	20240117	160100	139997865	2985	2985	2985	2985	0
279	20240117	160000	139997865	2985	2985	2985	2985	0
280	20240117	155900	139997865	2985	2985	2985	2985	0
281	20240117	155800	139997865	2985	2985	2985	2985	0
282	20240117	155700	139997865	2985	2985	2985	2985	0
283	20240117	155600	139997865	2985	2985	2985	2985	0
284	20240117	155500	139997865	2985	2985	2985	2985	0
285	20240117	155400	139997865	2985	2985	2985	2985	0
286	20240117	155300	139997865	2985	2985	2985	2985	0
287	20240117	155200	139997865	2985	2985	2985	2985	0
288	20240117	155100	139997865	2985	2985	2985	2985	0
289	20240117	155000	139997865	2985	2985	2985	2985	0
290	20240117	154900	139997865	2985	2985	2985	2985	0
291	20240117	154800	139997865	2985	2985	2985	2985	0
292	20240117	154700	139997865	2985	2985	2985	2985	0
293	20240117	154600	139997865	2985	2985	2985	2985	0
294	20240117	154500	139997865	2985	2985	2985	2985	0
295	20240117	154400	139997865	2985	2985	2985	2985	0
296	20240117	154300	139997865	2985	2985	2985	2985	0
297	20240117	154200	139997865	2985	2985	2985	2985	0
298	20240117	154100	139997865	2985	2985	2985	2985	0
299	20240117	154000	139997865	2985	2985	2985	2985	0
300	20240117	153900	139997865	2985	2985	2985	2985	0
301	20240117	153800	139997865	2985	2985	2985	2985	0
302	20240117	153700	139997865	2985	2985	2985	2985	2038
303	20240117	153600	139997865	2985	2985	2985	2985	0
304	20240117	153500	139997865	2985	2985	2985	2985	0
305	20240117	153400	139997865	2985	2985	2985	2985	0
306	20240117	153300	139997865	2985	2985	2985	2985	0
307	20240117	153200	139997865	2985	2985	2985	2985	0
308	20240117	153100	139997865	2985	2985	2985	2985	0
309	20240117	153000	139997865	2985	2985	2985	2985	2038
310	20240117	152900	133914435	3030	3030	3030	3030	0
311	20240117	152800	133914435	3030	3030	3030	3030	0
312	20240117	152700	133914435	3030	3030	3030	3030	0
313	20240117	152600	133914435	3030	3030	3030	3030	0
314	20240117	152500	133914435	3030	3030	3030	3030	0
315	20240117	152400	133914435	3030	3030	3030	3030	0
316	20240117	152300	133914435	3030	3030	3030	3030	0
317	20240117	152200	133914435	3030	3030	3030	3030	0
318	20240117	152100	133914435	3030	3030	3030	3030	0
319	20240117	152000	133914435	3030	3030	3030	3030	0
320	20240117	151900	133914435	3030	3025	3030	3025	187
321	20240117	151800	133348740	3025	3025	3025	3025	0
322	20240117	151700	133348740	3025	3025	3025	3025	55
323	20240117	151600	133182365	3025	3025	3025	3025	0
324	20240117	151500	133182365	3025	3025	3025	3025	0
325	20240117	151400	133182365	3025	3025	3025	3025	0
326	20240117	151300	133182365	3025	3025	3025	3025	0
327	20240117	151200	133182365	3025	3025	3025	3025	0
328	20240117	151100	133182365	3025	3025	3025	3025	130
329	20240117	151000	132789115	3030	3030	3030	3030	0
330	20240117	150900	132789115	3030	3030	3030	3030	1
331	20240117	150800	132786085	3030	3030	3030	3030	120
332	20240117	150700	132422485	3030	3030	3030	3030	100
333	20240117	150600	132119485	3030	3030	3030	3030	0
334	20240117	150500	132119485	3030	3030	3030	3030	0
335	20240117	150400	132119485	3030	2995	3030	2995	5453
336	20240117	150300	115762080	2995	2990	2995	2990	105
337	20240117	150200	115448055	2990	2985	2990	2985	1757
338	20240117	150100	110203360	2980	2990	2990	2980	2369
339	20240117	150000	103132245	2990	2995	2995	2990	62
340	20240117	145900	102946845	2995	2995	2995	2995	1
341	20240117	145800	102943850	2995	2995	2995	2985	4
342	20240117	145700	102931880	3000	3000	3000	3000	0
343	20240117	145600	102931880	3000	3000	3000	3000	150
344	20240117	145500	102481880	3000	3000	3000	3000	0
345	20240117	145400	102481880	3000	3000	3000	3000	0
346	20240117	145300	102481880	3000	3000	3000	3000	0
347	20240117	145200	102481880	3000	3000	3000	3000	0
348	20240117	145100	102481880	3000	2990	3000	2990	100
349	20240117	145000	102182710	2990	2990	2990	2990	120
350	20240117	144900	101823910	2990	2990	2990	2990	143
351	20240117	144800	101396340	3000	3000	3000	3000	0
352	20240117	144700	101396340	3000	3000	3000	3000	1
353	20240117	144600	101393340	3000	3000	3000	3000	0
354	20240117	144500	101393340	3000	3000	3000	3000	0
355	20240117	144400	101393340	3000	3000	3000	3000	0
356	20240117	144300	101393340	3000	3000	3000	3000	0
357	20240117	144200	101393340	3000	3000	3000	3000	0
358	20240117	144100	101393340	3000	3000	3000	3000	185
359	20240117	144000	100838340	2990	2990	2990	2990	372
360	20240117	143900	99726060	3000	3000	3000	3000	0
361	20240117	143800	99726060	3000	3000	3000	3000	0
362	20240117	143700	99726060	3000	3000	3000	3000	1
363	20240117	143600	99723060	3000	3000	3000	3000	2
364	20240117	143500	99717060	3000	3000	3000	3000	0
365	20240117	143400	99717060	3000	3000	3000	3000	0
366	20240117	143300	99717060	3000	3000	3000	3000	0
367	20240117	143200	99717060	3000	3000	3000	3000	0
368	20240117	143100	99717060	3000	3000	3000	3000	0
369	20240117	143000	99717060	3000	3000	3000	3000	21
370	20240117	142900	99654060	3000	3000	3000	3000	0
371	20240117	142800	99654060	3000	3000	3000	3000	20
372	20240117	142700	99594060	3000	2995	3000	2995	406
373	20240117	142600	98377835	2995	2995	2995	2995	81
374	20240117	142500	98135240	2995	2995	2995	2995	0
375	20240117	142400	98135240	2995	2995	2995	2995	0
376	20240117	142300	98135240	2995	2995	2995	2995	8
377	20240117	142200	98111280	2995	2995	2995	2995	0
378	20240117	142100	98111280	2995	2995	2995	2995	0
379	20240117	142000	98111280	2995	2995	2995	2995	200
380	20240117	141900	97512280	2995	2995	2995	2995	0
381	20240117	141800	97512280	2995	2995	2995	2995	180
382	20240117	141700	96973180	2995	2995	2995	2995	0
383	20240117	141600	96973180	2995	2995	2995	2995	0
384	20240117	141500	96973180	2995	2995	2995	2995	0
385	20240117	141400	96973180	2995	2995	2995	2995	1
386	20240117	141300	96970185	2995	2995	2995	2995	0
387	20240117	141200	96970185	2995	2995	2995	2995	1
388	20240117	141100	96967190	2995	2995	2995	2995	0
389	20240117	141000	96967190	2995	2995	2995	2995	0
390	20240117	140900	96967190	2995	2995	2995	2995	0
391	20240117	140800	96967190	2995	2995	2995	2995	0
392	20240117	140700	96967190	2995	2995	2995	2995	0
393	20240117	140600	96967190	2995	2990	2995	2990	251
394	20240117	140500	96216565	3005	3005	3005	3005	1
395	20240117	140400	96213560	2990	3005	3005	2990	511
396	20240117	140300	94684755	3000	3000	3000	3000	100
397	20240117	140200	94384755	3005	3005	3005	3005	0
398	20240117	140100	94384755	3005	3005	3005	3005	0
399	20240117	140000	94384755	3005	3005	3005	3005	0
400	20240117	135900	94384755	3005	3005	3005	3005	0
401	20240117	135800	94384755	3005	3005	3005	3005	0
402	20240117	135700	94384755	3005	3005	3005	3005	0
403	20240117	135600	94384755	3005	3005	3005	3005	0
404	20240117	135500	94384755	3005	3005	3005	3005	3
405	20240117	135400	94375740	3005	3005	3005	3005	0
406	20240117	135300	94375740	3005	3005	3005	3005	1
407	20240117	135200	94372735	3005	3005	3005	3005	0
408	20240117	135100	94372735	3005	3005	3005	3005	0
409	20240117	135000	94372735	3005	3005	3005	3005	0
410	20240117	134900	94372735	3005	3005	3005	3005	0
411	20240117	134800	94372735	3005	3005	3005	3005	0
412	20240117	134700	94372735	3005	3005	3005	3005	0
413	20240117	134600	94372735	3005	3005	3005	3005	0
414	20240117	134500	94372735	3005	3005	3005	3005	0
415	20240117	134400	94372735	3005	3005	3005	3005	0
416	20240117	134300	94372735	3005	3005	3005	3005	0
417	20240117	134200	94372735	3005	3005	3005	3005	1
418	20240117	134100	94369730	2995	2995	2995	2995	1
419	20240117	134000	94366735	3005	3005	3005	3005	0
420	20240117	133900	94366735	3005	3005	3005	3005	0
421	20240117	133800	94366735	3005	3005	3005	3005	0
422	20240117	133700	94366735	3005	3005	3005	3005	0
423	20240117	133600	94366735	3005	3005	3005	3005	0
424	20240117	133500	94366735	3005	3005	3005	3005	0
425	20240117	133400	94366735	3005	3005	3005	3005	0
426	20240117	133300	94366735	3005	3005	3005	3005	0
427	20240117	133200	94366735	3005	3005	3005	3005	1
428	20240117	133100	94363730	3005	3005	3005	3005	0
429	20240117	133000	94363730	3005	3005	3005	3005	16
430	20240117	132900	94315650	3005	3005	3005	3005	0
431	20240117	132800	94315650	3005	3005	3005	3005	0
432	20240117	132700	94315650	3005	3005	3005	3005	0
433	20240117	132600	94315650	3005	2995	3005	2990	1006
434	20240117	132500	91305455	3020	3020	3020	3020	0
435	20240117	132400	91305455	3020	3020	3020	3020	0
436	20240117	132300	91305455	3020	3020	3020	3020	0
437	20240117	132200	91305455	3020	3020	3020	3020	0
438	20240117	132100	91305455	3020	3020	3020	3020	1
439	20240117	132000	91302435	2995	3005	3005	2995	1754
440	20240117	131900	86043730	3020	3020	3020	3020	0
441	20240117	131800	86043730	3020	3020	3020	3020	0
442	20240117	131700	86043730	3020	3020	3020	3020	0
443	20240117	131600	86043730	3020	3020	3020	3020	0
444	20240117	131500	86043730	3020	3020	3020	3020	0
445	20240117	131400	86043730	3020	3020	3020	3020	0
446	20240117	131300	86043730	3020	3020	3020	3020	0
447	20240117	131200	86043730	3020	3020	3020	3020	0
448	20240117	131100	86043730	3020	3020	3020	3020	0
449	20240117	131000	86043730	3020	3020	3020	3020	1
450	20240117	130900	86040710	3000	3000	3000	3000	100
451	20240117	130800	85740710	3000	3000	3000	3000	0
452	20240117	130700	85740710	3000	3000	3000	3000	0
453	20240117	130600	85740710	3000	3000	3000	3000	0
454	20240117	130500	85740710	3000	3000	3000	3000	0
455	20240117	130400	85740710	3000	3000	3000	3000	200
456	20240117	130300	85140710	3000	3000	3000	3000	0
457	20240117	130200	85140710	3000	3000	3000	3000	7
458	20240117	130100	85119710	3005	3005	3005	3005	43
459	20240117	130000	84990495	3005	3005	3005	3005	7
460	20240117	125900	84969460	2995	2995	2995	2995	0
461	20240117	125800	84969460	2995	2995	2995	2995	0
462	20240117	125700	84969460	2995	2995	2995	2995	0
463	20240117	125600	84969460	2995	2995	2995	2995	0
464	20240117	125500	84969460	2995	2995	2995	2995	0
465	20240117	125400	84969460	2995	2995	2995	2995	0
466	20240117	125300	84969460	2995	2995	2995	2995	0
467	20240117	125200	84969460	2995	2995	2995	2995	0
468	20240117	125100	84969460	2995	2995	2995	2995	0
469	20240117	125000	84969460	2995	2995	2995	2995	0
470	20240117	124900	84969460	2995	3020	3020	2995	343
471	20240117	124800	83941745	3020	3020	3020	3020	2
472	20240117	124700	83935705	3005	3005	3005	3005	0
473	20240117	124600	83935705	3005	3005	3005	3005	0
474	20240117	124500	83935705	3005	3005	3005	3005	0
475	20240117	124400	83935705	3005	3005	3005	3005	18
476	20240117	124300	83881615	3005	3005	3005	3005	300
477	20240117	124200	82980115	3005	3005	3005	3005	0
478	20240117	124100	82980115	3005	3005	3005	3005	0
479	20240117	124000	82980115	3005	3005	3005	3005	0
480	20240117	123900	82980115	3005	3005	3005	3005	0
481	20240117	123800	82980115	3005	3000	3005	3000	242
482	20240117	123700	82254110	2995	2995	2995	2995	0
483	20240117	123600	82254110	2995	2995	2995	2995	0
484	20240117	123500	82254110	2995	2995	2995	2995	0
485	20240117	123400	82254110	2995	2995	2995	2995	0
486	20240117	123300	82254110	2995	2995	2995	2995	0
487	20240117	123200	82254110	2995	2995	2995	2995	0
488	20240117	123100	82254110	2995	2995	2995	2995	0
489	20240117	123000	82254110	2995	3000	3000	2995	21
490	20240117	122900	82191210	2995	3000	3000	2995	142
491	20240117	122800	81765915	3000	3000	3000	2995	139
492	20240117	122700	81349490	3000	3005	3005	3000	1449
493	20240117	122600	77000810	3020	3020	3020	3020	0
494	20240117	122500	77000810	3020	3020	3020	3020	0
495	20240117	122400	77000810	3020	3020	3020	3020	0
496	20240117	122300	77000810	3020	3020	3020	3020	0
497	20240117	122200	77000810	3020	3020	3020	3020	0
498	20240117	122100	77000810	3020	3010	3020	3010	1735
499	20240117	122000	71778440	3020	3020	3020	3020	0
500	20240117	121900	71778440	3020	3020	3020	3020	4
501	20240117	121800	71766360	3020	3020	3020	3020	0
502	20240117	121700	71766360	3020	3020	3020	3020	0
503	20240117	121600	71766360	3020	3020	3020	3020	0
504	20240117	121500	71766360	3020	3020	3020	3020	0
505	20240117	121400	71766360	3020	3020	3020	3020	0
506	20240117	121300	71766360	3020	3020	3020	3020	0
507	20240117	121200	71766360	3020	3020	3020	3020	0
508	20240117	121100	71766360	3020	3020	3020	3020	0
509	20240117	121000	71766360	3020	3020	3020	3020	0
510	20240117	120900	71766360	3020	3020	3020	3020	10
511	20240117	120800	71736160	3015	3015	3015	3015	0
512	20240117	120700	71736160	3015	3015	3015	3015	0
513	20240117	120600	71736160	3015	3015	3015	3015	0
514	20240117	120500	71736160	3015	3015	3015	3015	0
515	20240117	120400	71736160	3015	3015	3015	3015	0
516	20240117	120300	71736160	3015	3015	3015	3015	0
517	20240117	120200	71736160	3015	3015	3015	3015	0
518	20240117	120100	71736160	3015	3015	3015	3015	100
519	20240117	120000	71434660	3020	3020	3020	3020	0
520	20240117	115900	71434660	3020	3020	3020	3020	0
521	20240117	115800	71434660	3020	3020	3020	3020	0
522	20240117	115700	71434660	3020	3020	3020	3020	0
523	20240117	115600	71434660	3020	3020	3020	3020	99
524	20240117	115500	71135680	3020	3020	3020	3020	0
525	20240117	115400	71135680	3020	3020	3020	3020	0
526	20240117	115300	71135680	3020	3020	3020	3020	0
527	20240117	115200	71135680	3020	3020	3020	3020	0
528	20240117	115100	71135680	3020	3020	3020	3020	0
529	20240117	115000	71135680	3020	3020	3020	3020	2
530	20240117	114900	71129640	3015	3015	3015	3015	0
531	20240117	114800	71129640	3015	3015	3015	3015	20
532	20240117	114700	71069340	3015	3015	3015	3015	0
533	20240117	114600	71069340	3015	3025	3025	3015	2983
534	20240117	114500	62074405	3025	3030	3030	3025	311
535	20240117	114400	61133430	3035	3035	3035	3035	0
536	20240117	114300	61133430	3035	3035	3035	3035	0
537	20240117	114200	61133430	3035	3035	3035	3035	0
538	20240117	114100	61133430	3035	3035	3035	3035	0
539	20240117	114000	61133430	3035	3035	3035	3035	0
540	20240117	113900	61133430	3035	3035	3035	3035	0
541	20240117	113800	61133430	3035	3035	3035	3035	0
542	20240117	113700	61133430	3035	3035	3035	3035	0
543	20240117	113600	61133430	3035	3035	3035	3035	0
544	20240117	113500	61133430	3035	3035	3035	3035	60
545	20240117	113400	60951330	3025	3025	3025	3025	0
546	20240117	113300	60951330	3025	3025	3025	3025	0
547	20240117	113200	60951330	3025	3025	3025	3025	0
548	20240117	113100	60951330	3025	3025	3025	3025	0
549	20240117	113000	60951330	3025	3025	3025	3025	0
550	20240117	112900	60951330	3025	3025	3025	3025	0
551	20240117	112800	60951330	3025	3025	3025	3025	84
552	20240117	112700	60697230	3025	3025	3025	3025	3
553	20240117	112600	60688155	3025	3025	3025	3025	1
554	20240117	112500	60685130	3015	3015	3015	3015	0
555	20240117	112400	60685130	3015	3015	3015	3015	0
556	20240117	112300	60685130	3015	3015	3015	3015	0
557	20240117	112200	60685130	3015	3015	3015	3015	0
558	20240117	112100	60685130	3015	3015	3015	3015	135
559	20240117	112000	60278105	3020	3020	3020	3020	0
560	20240117	111900	60278105	3020	3020	3020	3020	30
561	20240117	111800	60187505	3020	3020	3020	3020	0
562	20240117	111700	60187505	3020	3020	3020	3020	6
563	20240117	111600	60169385	3020	3020	3020	3020	1
564	20240117	111500	60166365	3015	3015	3015	3015	0
565	20240117	111400	60166365	3015	3015	3015	3015	0
566	20240117	111300	60166365	3015	3015	3015	3015	0
567	20240117	111200	60166365	3015	3015	3015	3015	0
568	20240117	111100	60166365	3015	3015	3015	3010	949
569	20240117	111000	57308845	3025	3025	3025	3025	0
570	20240117	110900	57308845	3025	3025	3025	3025	0
571	20240117	110800	57308845	3025	3020	3025	3020	433
572	20240117	110700	56000630	3020	3020	3020	3020	1
573	20240117	110600	55997610	3020	3010	3020	3010	730
574	20240117	110500	53800010	3015	3020	3020	3015	1729
575	20240117	110400	48578835	3025	3025	3025	3025	0
576	20240117	110300	48578835	3025	3025	3025	3025	0
577	20240117	110200	48578835	3025	3030	3030	3025	152
578	20240117	110100	48118830	3020	3035	3035	3020	554
579	20240117	110000	46444420	3055	3055	3055	3055	0
580	20240117	105900	46444420	3055	3055	3055	3055	0
581	20240117	105800	46444420	3055	3055	3055	3055	0
582	20240117	105700	46444420	3055	3055	3055	3055	0
583	20240117	105600	46444420	3055	3055	3055	3055	0
584	20240117	105500	46444420	3055	3055	3055	3055	0
585	20240117	105400	46444420	3055	3055	3055	3055	0
586	20240117	105300	46444420	3055	3055	3055	3055	0
587	20240117	105200	46444420	3055	3055	3055	3055	0
588	20240117	105100	46444420	3055	3055	3055	3055	2
589	20240117	105000	46438310	3055	3055	3055	3055	0
590	20240117	104900	46438310	3055	3055	3055	3055	0
591	20240117	104800	46438310	3055	3055	3055	3055	0
592	20240117	104700	46438310	3055	3055	3055	3055	1
593	20240117	104600	46435255	3055	3055	3055	3055	0
594	20240117	104500	46435255	3055	3055	3055	3055	0
595	20240117	104400	46435255	3055	3055	3055	3055	0
596	20240117	104300	46435255	3055	3055	3055	3055	2
597	20240117	104200	46429145	3055	3055	3055	3055	0
598	20240117	104100	46429145	3055	3055	3055	3055	32
599	20240117	104000	46331385	3055	3055	3055	3055	0
600	20240117	103900	46331385	3055	3055	3055	3055	0
601	20240117	103800	46331385	3055	3055	3055	3055	0
602	20240117	103700	46331385	3055	3055	3055	3055	0
603	20240117	103600	46331385	3055	3055	3055	3055	0
604	20240117	103500	46331385	3055	3055	3055	3055	0
605	20240117	103400	46331385	3055	3055	3055	3055	0
606	20240117	103300	46331385	3055	3055	3055	3055	0
607	20240117	103200	46331385	3055	3055	3055	3055	0
608	20240117	103100	46331385	3055	3055	3055	3055	5
609	20240117	103000	46316110	3055	3055	3055	3055	0
610	20240117	102900	46316110	3055	3055	3055	3055	0
611	20240117	102800	46316110	3055	3055	3055	3055	2
612	20240117	102700	46310000	3035	3035	3035	3035	121
613	20240117	102600	45942765	3035	3035	3035	3035	0
614	20240117	102500	45942765	3035	3030	3035	3030	1500
615	20240117	102400	41395265	3030	3030	3030	3030	0
616	20240117	102300	41395265	3030	3030	3030	3030	0
617	20240117	102200	41395265	3030	3030	3030	3030	0
618	20240117	102100	41395265	3030	3030	3030	3030	0
619	20240117	102000	41395265	3030	3030	3030	3030	0
620	20240117	101900	41395265	3030	3030	3030	3030	0
621	20240117	101800	41395265	3030	3020	3030	3005	1533
622	20240117	101700	36782530	3030	3030	3030	3030	0
623	20240117	101600	36782530	3030	3030	3030	3030	0
624	20240117	101500	36782530	3030	3030	3030	3030	0
625	20240117	101400	36782530	3030	3030	3030	3030	0
626	20240117	101300	36782530	3030	3030	3030	3030	0
627	20240117	101200	36782530	3030	3030	3030	3030	0
628	20240117	101100	36782530	3030	3030	3030	3015	104
629	20240117	101000	36468880	3030	3030	3030	3030	0
630	20240117	100900	36468880	3030	3030	3030	3030	18
631	20240117	100800	36414340	3015	3015	3015	3015	80
632	20240117	100700	36173140	3030	3030	3030	3030	0
633	20240117	100600	36173140	3030	3030	3030	3030	0
634	20240117	100500	36173140	3030	3020	3030	3020	22
635	20240117	100400	36106680	3020	3020	3020	3020	213
636	20240117	100300	35463420	3035	3035	3035	3035	0
637	20240117	100200	35463420	3035	3035	3035	3020	137
638	20240117	100100	35049395	3020	3025	3025	3020	2500
639	20240117	100000	27497305	3040	3040	3040	3040	0
640	20240117	095900	27497305	3040	3035	3040	3025	1018
641	20240117	095800	24415215	3035	3035	3035	3035	33
642	20240117	095700	24315060	3075	3075	3075	3075	5
643	20240117	095600	24299685	3040	3075	3075	3040	300
644	20240117	095500	23385935	3080	3075	3080	3075	11
645	20240117	095400	23352105	3080	3075	3080	3075	40
646	20240117	095300	23229035	3075	3075	3075	3075	2
647	20240117	095200	23222885	3065	3065	3065	3065	0
648	20240117	095100	23222885	3065	3065	3065	3065	0
649	20240117	095000	23222885	3065	3065	3065	3065	500
650	20240117	094900	21690385	3075	3075	3075	3075	0
651	20240117	094800	21690385	3075	3050	3075	3050	2
652	20240117	094700	21684260	3050	3050	3050	3050	0
653	20240117	094600	21684260	3050	3050	3050	3035	112
654	20240117	094500	21343005	3095	3095	3095	3095	0
655	20240117	094400	21343005	3095	3095	3095	3095	0
656	20240117	094300	21343005	3095	3075	3095	3075	35
657	20240117	094200	21235120	3075	3045	3075	3045	399
658	20240117	094100	20020135	3045	3045	3045	3045	0
659	20240117	094000	20020135	3045	3045	3045	3045	0
660	20240117	093900	20020135	3045	3045	3045	3045	0
661	20240117	093800	20020135	3045	3045	3045	3045	2
662	20240117	093700	20014045	3025	3030	3030	3025	1128
663	20240117	093600	16600445	3045	3045	3045	3045	0
664	20240117	093500	16600445	3045	3045	3045	3045	0
665	20240117	093400	16600445	3045	3045	3045	3045	108
666	20240117	093300	16271585	3045	3045	3045	3045	0
667	20240117	093200	16271585	3045	3045	3045	3045	46
668	20240117	093100	16131515	3060	3060	3060	3060	0
669	20240117	093000	16131515	3060	3060	3060	3060	0
670	20240117	092900	16131515	3060	3060	3060	3060	0
671	20240117	092800	16131515	3060	3060	3060	3060	0
672	20240117	092700	16131515	3060	3050	3060	3050	4
673	20240117	092600	16119295	3060	3060	3060	3060	0
674	20240117	092500	16119295	3060	3060	3060	3060	0
675	20240117	092400	16119295	3060	3060	3060	3060	0
676	20240117	092300	16119295	3060	3060	3060	3060	600
677	20240117	092200	14283295	3060	3060	3060	3060	1
678	20240117	092100	14280235	3060	3060	3060	3060	0
679	20240117	092000	14280235	3060	3020	3060	3015	1011
680	20240117	091900	11213315	3050	3030	3050	3025	1538
681	20240117	091800	6553465	3050	3050	3050	3050	0
682	20240117	091700	6553465	3050	3050	3050	3050	0
683	20240117	091600	6553465	3050	3050	3050	3035	437
684	20240117	091500	5227015	3040	3045	3045	3040	239
685	20240117	091400	4499760	3045	3045	3045	3045	19
686	20240117	091300	4441905	3050	3050	3050	3050	0
687	20240117	091200	4441905	3050	3060	3060	3050	247
688	20240117	091100	3687440	3060	3060	3060	3060	132
689	20240117	091000	3283520	3075	3065	3075	3060	161
690	20240117	090900	2790275	3070	3085	3085	3070	352
691	20240117	090800	1706870	3105	3080	3105	3080	4
692	20240117	090700	1694475	3105	3105	3105	3105	2
693	20240117	090600	1688265	3105	3105	3105	3105	0
694	20240117	090500	1688265	3105	3105	3105	3105	0
695	20240117	090400	1688265	3105	3105	3105	3105	0
696	20240117	090300	1688265	3105	3105	3105	3105	0
697	20240117	090200	1688265	3105	3105	3105	3105	0
698	20240117	090100	1688265	3105	3105	3105	3105	0
699	20240117	090000	1688265	3105	3075	3105	3075	549