KissMeData/060570/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194100	230351915	2980	2980	2980	2980	978
3	20240110	194000	230351915	2980	2980	2980	2980	0
4	20240110	193900	230351915	2980	2980	2980	2980	0
5	20240110	193800	230351915	2980	2980	2980	2980	0
6	20240110	193700	230351915	2980	2980	2980	2980	0
7	20240110	193600	230351915	2980	2980	2980	2980	0
8	20240110	193500	230351915	2980	2980	2980	2980	0
9	20240110	193400	230351915	2980	2980	2980	2980	0
10	20240110	193300	230351915	2980	2980	2980	2980	0
11	20240110	193200	230351915	2980	2980	2980	2980	0
12	20240110	193100	230351915	2980	2980	2980	2980	0
13	20240110	193000	230351915	2980	2980	2980	2980	0
14	20240110	192900	230351915	2980	2980	2980	2980	0
15	20240110	192800	230351915	2980	2980	2980	2980	0
16	20240110	192700	230351915	2980	2980	2980	2980	0
17	20240110	192600	230351915	2980	2980	2980	2980	0
18	20240110	192500	230351915	2980	2980	2980	2980	0
19	20240110	192400	230351915	2980	2980	2980	2980	0
20	20240110	192300	230351915	2980	2980	2980	2980	0
21	20240110	192200	230351915	2980	2980	2980	2980	0
22	20240110	192100	230351915	2980	2980	2980	2980	0
23	20240110	192000	230351915	2980	2980	2980	2980	0
24	20240110	191900	230351915	2980	2980	2980	2980	0
25	20240110	191800	230351915	2980	2980	2980	2980	0
26	20240110	191700	230351915	2980	2980	2980	2980	0
27	20240110	191600	230351915	2980	2980	2980	2980	0
28	20240110	191500	230351915	2980	2980	2980	2980	0
29	20240110	191400	230351915	2980	2980	2980	2980	0
30	20240110	191300	230351915	2980	2980	2980	2980	0
31	20240110	191200	230351915	2980	2980	2980	2980	0
32	20240110	191100	230351915	2980	2980	2980	2980	978
33	20240110	191000	230351915	2980	2980	2980	2980	0
34	20240110	190900	230351915	2980	2980	2980	2980	0
35	20240110	190800	230351915	2980	2980	2980	2980	0
36	20240110	190700	230351915	2980	2980	2980	2980	0
37	20240110	190600	230351915	2980	2980	2980	2980	0
38	20240110	190500	230351915	2980	2980	2980	2980	0
39	20240110	190400	230351915	2980	2980	2980	2980	0
40	20240110	190300	230351915	2980	2980	2980	2980	0
41	20240110	190200	230351915	2980	2980	2980	2980	0
42	20240110	190100	230351915	2980	2980	2980	2980	0
43	20240110	190000	230351915	2980	2980	2980	2980	0
44	20240110	185900	230351915	2980	2980	2980	2980	0
45	20240110	185800	230351915	2980	2980	2980	2980	0
46	20240110	185700	230351915	2980	2980	2980	2980	0
47	20240110	185600	230351915	2980	2980	2980	2980	0
48	20240110	185500	230351915	2980	2980	2980	2980	0
49	20240110	185400	230351915	2980	2980	2980	2980	0
50	20240110	185300	230351915	2980	2980	2980	2980	0
51	20240110	185200	230351915	2980	2980	2980	2980	0
52	20240110	185100	230351915	2980	2980	2980	2980	0
53	20240110	185000	230351915	2980	2980	2980	2980	0
54	20240110	184900	230351915	2980	2980	2980	2980	0
55	20240110	184800	230351915	2980	2980	2980	2980	0
56	20240110	184700	230351915	2980	2980	2980	2980	0
57	20240110	184600	230351915	2980	2980	2980	2980	0
58	20240110	184500	230351915	2980	2980	2980	2980	0
59	20240110	184400	230351915	2980	2980	2980	2980	0
60	20240110	184300	230351915	2980	2980	2980	2980	0
61	20240110	184200	230351915	2980	2980	2980	2980	0
62	20240110	184100	230351915	2980	2980	2980	2980	978
63	20240110	184000	230351915	2980	2980	2980	2980	0
64	20240110	183900	230351915	2980	2980	2980	2980	0
65	20240110	183800	230351915	2980	2980	2980	2980	0
66	20240110	183700	230351915	2980	2980	2980	2980	0
67	20240110	183600	230351915	2980	2980	2980	2980	0
68	20240110	183500	230351915	2980	2980	2980	2980	0
69	20240110	183400	230351915	2980	2980	2980	2980	0
70	20240110	183300	230351915	2980	2980	2980	2980	0
71	20240110	183200	230351915	2980	2980	2980	2980	0
72	20240110	183100	230351915	2980	2980	2980	2980	0
73	20240110	183000	230351915	2980	2980	2980	2980	0
74	20240110	182900	230351915	2980	2980	2980	2980	0
75	20240110	182800	230351915	2980	2980	2980	2980	0
76	20240110	182700	230351915	2980	2980	2980	2980	0
77	20240110	182600	230351915	2980	2980	2980	2980	0
78	20240110	182500	230351915	2980	2980	2980	2980	0
79	20240110	182400	230351915	2980	2980	2980	2980	0
80	20240110	182300	230351915	2980	2980	2980	2980	0
81	20240110	182200	230351915	2980	2980	2980	2980	0
82	20240110	182100	230351915	2980	2980	2980	2980	0
83	20240110	182000	230351915	2980	2980	2980	2980	0
84	20240110	181900	230351915	2980	2980	2980	2980	0
85	20240110	181800	230351915	2980	2980	2980	2980	0
86	20240110	181700	230351915	2980	2980	2980	2980	0
87	20240110	181600	230351915	2980	2980	2980	2980	0
88	20240110	181500	230351915	2980	2980	2980	2980	0
89	20240110	181400	230351915	2980	2980	2980	2980	0
90	20240110	181300	230351915	2980	2980	2980	2980	0
91	20240110	181200	230351915	2980	2980	2980	2980	0
92	20240110	181100	230351915	2980	2980	2980	2980	978
93	20240110	181000	230351915	2980	2980	2980	2980	0
94	20240110	180900	230351915	2980	2980	2980	2980	0
95	20240110	180800	230351915	2980	2980	2980	2980	0
96	20240110	180700	230351915	2980	2980	2980	2980	0
97	20240110	180600	230351915	2980	2980	2980	2980	0
98	20240110	180500	230351915	2980	2980	2980	2980	0
99	20240110	180400	230351915	2980	2980	2980	2980	0
100	20240110	180300	230351915	2980	2980	2980	2980	0
101	20240110	180200	230351915	2980	2980	2980	2980	0
102	20240110	180100	230351915	2980	2980	2980	2980	0
103	20240110	180000	230351915	2980	2980	2980	2980	0
104	20240110	175900	230351915	2980	2980	2980	2980	0
105	20240110	175800	230351915	2980	2980	2980	2980	0
106	20240110	175700	230351915	2980	2980	2980	2980	0
107	20240110	175600	230351915	2980	2980	2980	2980	0
108	20240110	175500	230351915	2980	2980	2980	2980	0
109	20240110	175400	230351915	2980	2980	2980	2980	0
110	20240110	175300	230351915	2980	2980	2980	2980	0
111	20240110	175200	230351915	2980	2980	2980	2980	0
112	20240110	175100	230351915	2980	2980	2980	2980	0
113	20240110	175000	230351915	2980	2980	2980	2980	0
114	20240110	174900	230351915	2980	2980	2980	2980	0
115	20240110	174800	230351915	2980	2980	2980	2980	0
116	20240110	174700	230351915	2980	2980	2980	2980	0
117	20240110	174600	230351915	2980	2980	2980	2980	0
118	20240110	174500	230351915	2980	2980	2980	2980	0
119	20240110	174400	230351915	2980	2980	2980	2980	0
120	20240110	174300	230351915	2980	2980	2980	2980	0
121	20240110	174200	230351915	2980	2980	2980	2980	0
122	20240110	174100	230351915	2980	2980	2980	2980	978
123	20240110	174000	230351915	2980	2980	2980	2980	0
124	20240110	173900	230351915	2980	2980	2980	2980	0
125	20240110	173800	230351915	2980	2980	2980	2980	0
126	20240110	173700	230351915	2980	2980	2980	2980	0
127	20240110	173600	230351915	2980	2980	2980	2980	0
128	20240110	173500	230351915	2980	2980	2980	2980	0
129	20240110	173400	230351915	2980	2980	2980	2980	0
130	20240110	173300	230351915	2980	2980	2980	2980	0
131	20240110	173200	230351915	2980	2980	2980	2980	0
132	20240110	173100	230351915	2980	2980	2980	2980	0
133	20240110	173000	230351915	2980	2980	2980	2980	0
134	20240110	172900	230351915	2980	2980	2980	2980	0
135	20240110	172800	230351915	2980	2980	2980	2980	0
136	20240110	172700	230351915	2980	2980	2980	2980	0
137	20240110	172600	230351915	2980	2980	2980	2980	0
138	20240110	172500	230351915	2980	2980	2980	2980	0
139	20240110	172400	230351915	2980	2980	2980	2980	0
140	20240110	172300	230351915	2980	2980	2980	2980	0
141	20240110	172200	230351915	2980	2980	2980	2980	0
142	20240110	172100	230351915	2980	2980	2980	2980	0
143	20240110	172000	230351915	2980	2980	2980	2980	0
144	20240110	171900	230351915	2980	2980	2980	2980	0
145	20240110	171800	230351915	2980	2980	2980	2980	0
146	20240110	171700	230351915	2980	2980	2980	2980	0
147	20240110	171600	230351915	2980	2980	2980	2980	0
148	20240110	171500	230351915	2980	2980	2980	2980	0
149	20240110	171400	230351915	2980	2980	2980	2980	0
150	20240110	171300	230351915	2980	2980	2980	2980	0
151	20240110	171200	230351915	2980	2980	2980	2980	0
152	20240110	171100	230351915	2980	2980	2980	2980	978
153	20240110	171000	230351915	2980	2980	2980	2980	0
154	20240110	170900	230351915	2980	2980	2980	2980	0
155	20240110	170800	230351915	2980	2980	2980	2980	0
156	20240110	170700	230351915	2980	2980	2980	2980	0
157	20240110	170600	230351915	2980	2980	2980	2980	0
158	20240110	170500	230351915	2980	2980	2980	2980	0
159	20240110	170400	230351915	2980	2980	2980	2980	0
160	20240110	170300	230351915	2980	2980	2980	2980	0
161	20240110	170200	230351915	2980	2980	2980	2980	0
162	20240110	170100	230351915	2980	2980	2980	2980	0
163	20240110	170000	230351915	2980	2980	2980	2980	0
164	20240110	165900	230351915	2980	2980	2980	2980	0
165	20240110	165800	230351915	2980	2980	2980	2980	0
166	20240110	165700	230351915	2980	2980	2980	2980	0
167	20240110	165600	230351915	2980	2980	2980	2980	0
168	20240110	165500	230351915	2980	2980	2980	2980	0
169	20240110	165400	230351915	2980	2980	2980	2980	0
170	20240110	165300	230351915	2980	2980	2980	2980	0
171	20240110	165200	230351915	2980	2980	2980	2980	0
172	20240110	165100	230351915	2980	2980	2980	2980	0
173	20240110	165000	230351915	2980	2980	2980	2980	0
174	20240110	164900	230351915	2980	2980	2980	2980	0
175	20240110	164800	230351915	2980	2980	2980	2980	0
176	20240110	164700	230351915	2980	2980	2980	2980	0
177	20240110	164600	230351915	2980	2980	2980	2980	0
178	20240110	164500	230351915	2980	2980	2980	2980	0
179	20240110	164400	230351915	2980	2980	2980	2980	0
180	20240110	164300	230351915	2980	2980	2980	2980	0
181	20240110	164200	230351915	2980	2980	2980	2980	0
182	20240110	164100	230351915	2980	2980	2980	2980	978
183	20240110	164000	230351915	2980	2980	2980	2980	0
184	20240110	163900	230351915	2980	2980	2980	2980	0
185	20240110	163800	230351915	2980	2980	2980	2980	0
186	20240110	163700	230351915	2980	2980	2980	2980	0
187	20240110	163600	230351915	2980	2980	2980	2980	0
188	20240110	163500	230351915	2980	2980	2980	2980	0
189	20240110	163400	230351915	2980	2980	2980	2980	0
190	20240110	163300	230351915	2980	2980	2980	2980	0
191	20240110	163200	230351915	2980	2980	2980	2980	0
192	20240110	163100	230351915	2980	2980	2980	2980	0
193	20240110	163000	230351915	2980	2980	2980	2980	0
194	20240110	162900	230351915	2980	2980	2980	2980	0
195	20240110	162800	230351915	2980	2980	2980	2980	0
196	20240110	162700	230351915	2980	2980	2980	2980	0
197	20240110	162600	230351915	2980	2980	2980	2980	0
198	20240110	162500	230351915	2980	2980	2980	2980	0
199	20240110	162400	230351915	2980	2980	2980	2980	0
200	20240110	162300	230351915	2980	2980	2980	2980	0
201	20240110	162200	230351915	2980	2980	2980	2980	0
202	20240110	162100	230351915	2980	2980	2980	2980	0
203	20240110	162000	230351915	2980	2980	2980	2980	0
204	20240110	161900	230351915	2980	2980	2980	2980	0
205	20240110	161800	230351915	2980	2980	2980	2980	0
206	20240110	161700	230351915	2980	2980	2980	2980	0
207	20240110	161600	230351915	2980	2980	2980	2980	0
208	20240110	161500	230351915	2980	2980	2980	2980	0
209	20240110	161400	230351915	2980	2980	2980	2980	0
210	20240110	161300	230351915	2980	2980	2980	2980	0
211	20240110	161200	230351915	2980	2980	2980	2980	0
212	20240110	161100	230351915	2980	2980	2980	2980	978
213	20240110	161000	230351915	2980	2980	2980	2980	0
214	20240110	160900	230351915	2980	2980	2980	2980	0
215	20240110	160800	230351915	2980	2980	2980	2980	0
216	20240110	160700	230351915	2980	2980	2980	2980	0
217	20240110	160600	230351915	2980	2980	2980	2980	0
218	20240110	160500	230351915	2980	2980	2980	2980	0
219	20240110	160400	230351915	2980	2980	2980	2980	0
220	20240110	160300	230351915	2980	2980	2980	2980	0
221	20240110	160200	230351915	2980	2980	2980	2980	0
222	20240110	160100	230351915	2980	2980	2980	2980	0
223	20240110	160000	230351915	2980	2980	2980	2980	0
224	20240110	155900	230351915	2980	2980	2980	2980	0
225	20240110	155800	230351915	2980	2980	2980	2980	0
226	20240110	155700	230351915	2980	2980	2980	2980	0
227	20240110	155600	230351915	2980	2980	2980	2980	0
228	20240110	155500	230351915	2980	2980	2980	2980	0
229	20240110	155400	230351915	2980	2980	2980	2980	0
230	20240110	155300	230351915	2980	2980	2980	2980	0
231	20240110	155200	230351915	2980	2980	2980	2980	0
232	20240110	155100	230351915	2980	2980	2980	2980	0
233	20240110	155000	230351915	2980	2980	2980	2980	0
234	20240110	154900	230351915	2980	2980	2980	2980	0
235	20240110	154800	230351915	2980	2980	2980	2980	0
236	20240110	154700	230351915	2980	2980	2980	2980	0
237	20240110	154600	230351915	2980	2980	2980	2980	0
238	20240110	154500	230351915	2980	2980	2980	2980	0
239	20240110	154400	230351915	2980	2980	2980	2980	0
240	20240110	154300	230351915	2980	2980	2980	2980	0
241	20240110	154200	230351915	2980	2980	2980	2980	0
242	20240110	154100	230351915	2980	2980	2980	2980	978
243	20240110	154000	230351915	2980	2980	2980	2980	0
244	20240110	153900	230351915	2980	2980	2980	2980	0
245	20240110	153800	230351915	2980	2980	2980	2980	0
246	20240110	153700	230351915	2980	2980	2980	2980	0
247	20240110	153600	230351915	2980	2980	2980	2980	0
248	20240110	153500	230351915	2980	2980	2980	2980	0
249	20240110	153400	230351915	2980	2980	2980	2980	0
250	20240110	153300	230351915	2980	2980	2980	2980	0
251	20240110	153200	230351915	2980	2980	2980	2980	0
252	20240110	153100	230351915	2980	2980	2980	2980	0
253	20240110	153000	230351915	2980	2980	2980	2980	978
254	20240110	152900	227437475	2995	2995	2995	2995	0
255	20240110	152800	227437475	2995	2995	2995	2995	0
256	20240110	152700	227437475	2995	2995	2995	2995	0
257	20240110	152600	227437475	2995	2995	2995	2995	0
258	20240110	152500	227437475	2995	2995	2995	2995	0
259	20240110	152400	227437475	2995	2995	2995	2995	0
260	20240110	152300	227437475	2995	2995	2995	2995	0
261	20240110	152200	227437475	2995	2995	2995	2995	0
262	20240110	152100	227437475	2995	2995	2995	2995	0
263	20240110	152000	227437475	2995	2995	2995	2995	0
264	20240110	151900	227437475	2995	2985	2995	2985	176
265	20240110	151800	226910730	2990	2990	2990	2990	5
266	20240110	151700	226895780	2975	2980	2990	2975	1252
267	20240110	151600	223168290	2975	2980	2980	2975	2842
268	20240110	151500	214699590	2990	2990	2990	2990	1
269	20240110	151400	214696600	2995	2995	2995	2995	0
270	20240110	151300	214696600	2995	2980	2995	2980	34
271	20240110	151200	214594935	2990	2990	2990	2990	0
272	20240110	151100	214594935	2990	2990	2990	2990	0
273	20240110	151000	214594935	2990	2990	2990	2990	523
274	20240110	150900	213031165	2995	2980	2995	2980	1009
275	20240110	150800	210011775	2980	2980	2980	2980	35
276	20240110	150700	209907475	2980	2980	2980	2980	0
277	20240110	150600	209907475	2980	2980	2980	2980	73
278	20240110	150500	209689935	2980	2980	2980	2980	146
279	20240110	150400	209254855	2980	2980	2980	2980	0
280	20240110	150300	209254855	2980	2980	2980	2980	0
281	20240110	150200	209254855	2980	2980	2980	2980	0
282	20240110	150100	209254855	2980	2980	2980	2980	0
283	20240110	150000	209254855	2980	2980	2980	2980	9
284	20240110	145900	209228035	2980	2980	2980	2980	0
285	20240110	145800	209228035	2980	2980	2980	2980	20
286	20240110	145700	209168435	2980	2980	2980	2980	0
287	20240110	145600	209168435	2980	2980	2980	2980	0
288	20240110	145500	209168435	2980	2980	2980	2980	0
289	20240110	145400	209168435	2980	2975	2980	2975	107
290	20240110	145300	208850090	2975	2975	2975	2975	65
291	20240110	145200	208656715	2980	2980	2980	2980	0
292	20240110	145100	208656715	2980	2985	2985	2980	1424
293	20240110	145000	204411530	2995	2995	2995	2995	0
294	20240110	144900	204411530	2995	2995	2995	2995	0
295	20240110	144800	204411530	2995	2995	2995	2995	0
296	20240110	144700	204411530	2995	2995	2995	2995	2
297	20240110	144600	204405540	2995	2995	2995	2995	0
298	20240110	144500	204405540	2995	2995	2995	2995	0
299	20240110	144400	204405540	2995	2995	2995	2995	0
300	20240110	144300	204405540	2995	2980	2995	2980	1001
301	20240110	144200	201422545	2995	2995	2995	2995	0
302	20240110	144100	201422545	2995	2995	2995	2995	0
303	20240110	144000	201422545	2995	2985	2995	2985	3063
304	20240110	143900	192279460	2995	2995	2995	2995	0
305	20240110	143800	192279460	2995	2995	2995	2995	0
306	20240110	143700	192279460	2995	2995	2995	2995	0
307	20240110	143600	192279460	2995	2995	2995	2995	0
308	20240110	143500	192279460	2995	2995	2995	2995	1
309	20240110	143400	192276465	3000	3000	3000	3000	0
310	20240110	143300	192276465	3000	3000	3000	3000	0
311	20240110	143200	192276465	3000	3000	3000	3000	30
312	20240110	143100	192186465	3000	3000	3000	3000	1
313	20240110	143000	192183465	3000	2980	3000	2980	25
314	20240110	142900	192108705	2990	2990	2990	2990	0
315	20240110	142800	192108705	2990	2990	2990	2990	0
316	20240110	142700	192108705	2990	2985	2990	2985	139
317	20240110	142600	191693195	2985	2985	2985	2985	200
318	20240110	142500	191096195	2985	2985	2985	2985	0
319	20240110	142400	191096195	2985	2985	2985	2985	0
320	20240110	142300	191096195	2985	2985	2985	2985	1
321	20240110	142200	191093210	2985	2985	2985	2985	0
322	20240110	142100	191093210	2985	2985	2985	2985	0
323	20240110	142000	191093210	2985	2985	2985	2985	0
324	20240110	141900	191093210	2985	2985	2985	2985	0
325	20240110	141800	191093210	2985	2985	2985	2985	2
326	20240110	141700	191087240	2985	2985	2985	2985	0
327	20240110	141600	191087240	2985	2985	2985	2985	0
328	20240110	141500	191087240	2985	2985	2985	2985	0
329	20240110	141400	191087240	2985	2985	2985	2985	0
330	20240110	141300	191087240	2985	2985	2985	2985	0
331	20240110	141200	191087240	2985	2985	2985	2985	0
332	20240110	141100	191087240	2985	2985	2985	2985	0
333	20240110	141000	191087240	2985	2985	2985	2985	0
334	20240110	140900	191087240	2985	2985	2985	2985	0
335	20240110	140800	191087240	2985	2985	2985	2985	0
336	20240110	140700	191087240	2985	2985	2985	2985	3
337	20240110	140600	191078285	2980	2980	2980	2980	68
338	20240110	140500	190875645	2985	2985	2985	2985	0
339	20240110	140400	190875645	2985	2985	2985	2985	50
340	20240110	140300	190726395	2985	2985	2985	2985	0
341	20240110	140200	190726395	2985	2985	2985	2985	0
342	20240110	140100	190726395	2985	2985	2985	2985	0
343	20240110	140000	190726395	2985	2985	2985	2985	0
344	20240110	135900	190726395	2985	2985	2985	2985	0
345	20240110	135800	190726395	2985	2985	2985	2985	0
346	20240110	135700	190726395	2985	2985	2985	2985	20
347	20240110	135600	190666695	2975	2985	2985	2975	36
348	20240110	135500	190559265	2980	2980	2980	2980	1
349	20240110	135400	190556285	2980	2980	2980	2980	873
350	20240110	135300	187954745	2980	2985	2985	2980	701
351	20240110	135200	185865750	2985	2985	2985	2985	11
352	20240110	135100	185832915	2985	2985	2985	2985	2
353	20240110	135000	185826945	2985	2985	2985	2985	0
354	20240110	134900	185826945	2985	2985	2985	2985	50
355	20240110	134800	185677695	2985	2985	2985	2985	0
356	20240110	134700	185677695	2985	2985	2985	2985	10
357	20240110	134600	185647845	2985	2985	2985	2985	120
358	20240110	134500	185289645	2985	2980	2985	2980	685
359	20240110	134400	183248245	2980	2990	2990	2980	6602
360	20240110	134300	163552810	2995	2995	2995	2995	0
361	20240110	134200	163552810	2995	2995	2995	2995	12
362	20240110	134100	163516870	2995	2995	2995	2995	1
363	20240110	134000	163513875	3000	3000	3000	3000	500
364	20240110	133900	162013875	3005	3005	3005	3005	0
365	20240110	133800	162013875	3005	3000	3005	3000	250
366	20240110	133700	161262630	3010	2985	3010	2980	1549
367	20240110	133600	156633510	2985	2985	2985	2985	0
368	20240110	133500	156633510	2985	2985	2985	2985	0
369	20240110	133400	156633510	2985	2985	2985	2985	11
370	20240110	133300	156600675	2990	2990	2990	2990	0
371	20240110	133200	156600675	2990	2990	2990	2990	1
372	20240110	133100	156597685	2990	2990	2990	2990	10
373	20240110	133000	156567785	2995	2995	2995	2995	0
374	20240110	132900	156567785	2995	2995	2995	2995	0
375	20240110	132800	156567785	2995	2995	2995	2995	0
376	20240110	132700	156567785	2995	2990	2995	2990	3
377	20240110	132600	156558810	2990	2990	2990	2990	0
378	20240110	132500	156558810	2990	2990	2990	2990	0
379	20240110	132400	156558810	2990	2990	2990	2990	0
380	20240110	132300	156558810	2990	2985	2990	2980	3481
381	20240110	132200	146175095	2995	2995	2995	2995	0
382	20240110	132100	146175095	2995	2995	2995	2995	0
383	20240110	132000	146175095	2995	2995	2995	2995	0
384	20240110	131900	146175095	2995	2995	2995	2995	0
385	20240110	131800	146175095	2995	2995	2995	2995	4
386	20240110	131700	146163115	2985	3000	3000	2985	7445
387	20240110	131600	123911835	3015	3015	3015	3015	0
388	20240110	131500	123911835	3015	3015	3015	3015	0
389	20240110	131400	123911835	3015	3015	3015	3015	0
390	20240110	131300	123911835	3015	3015	3015	3015	0
391	20240110	131200	123911835	3015	3015	3015	3015	0
392	20240110	131100	123911835	3015	3015	3015	3015	0
393	20240110	131000	123911835	3015	3015	3015	3015	0
394	20240110	130900	123911835	3015	2995	3015	2995	1000
395	20240110	130800	120909550	2995	2995	2995	2995	100
396	20240110	130700	120610050	2995	2995	2995	2995	0
397	20240110	130600	120610050	2995	2995	2995	2995	3
398	20240110	130500	120601065	2990	2990	2990	2990	0
399	20240110	130400	120601065	2990	2990	2990	2990	0
400	20240110	130300	120601065	2990	2990	2990	2990	0
401	20240110	130200	120601065	2990	2990	2990	2990	200
402	20240110	130100	120003065	3000	3000	3000	3000	0
403	20240110	130000	120003065	3000	3000	3000	3000	0
404	20240110	125900	120003065	3000	3000	3000	3000	0
405	20240110	125800	120003065	3000	3000	3000	3000	1
406	20240110	125700	120000065	3000	3000	3000	3000	0
407	20240110	125600	120000065	3000	3000	3000	3000	0
408	20240110	125500	120000065	3000	3000	3000	3000	0
409	20240110	125400	120000065	3000	3000	3000	3000	0
410	20240110	125300	120000065	3000	3000	3000	3000	0
411	20240110	125200	120000065	3000	3000	3000	3000	0
412	20240110	125100	120000065	3000	3000	3000	3000	0
413	20240110	125000	120000065	3000	3000	3000	3000	0
414	20240110	124900	120000065	3000	3000	3000	3000	0
415	20240110	124800	120000065	3000	3000	3000	3000	35
416	20240110	124700	119895065	2995	2995	2995	2995	0
417	20240110	124600	119895065	2995	2995	2995	2995	0
418	20240110	124500	119895065	2995	2995	2995	2995	0
419	20240110	124400	119895065	2995	2995	2995	2995	0
420	20240110	124300	119895065	2995	2995	2995	2995	0
421	20240110	124200	119895065	2995	2995	2995	2995	1
422	20240110	124100	119892070	2995	2995	2995	2995	0
423	20240110	124000	119892070	2995	3000	3000	2995	53
424	20240110	123900	119733075	3005	3005	3005	3005	2
425	20240110	123800	119727065	3000	3000	3000	3000	0
426	20240110	123700	119727065	3000	3000	3000	3000	1
427	20240110	123600	119724065	3000	3000	3000	3000	0
428	20240110	123500	119724065	3000	3000	3000	3000	0
429	20240110	123400	119724065	3000	3000	3000	3000	1
430	20240110	123300	119721065	3000	3000	3000	3000	0
431	20240110	123200	119721065	3000	3000	3000	3000	0
432	20240110	123100	119721065	3000	3000	3000	3000	0
433	20240110	123000	119721065	3000	3000	3000	3000	0
434	20240110	122900	119721065	3000	3000	3000	3000	53
435	20240110	122800	119562065	3000	3000	3000	3000	0
436	20240110	122700	119562065	3000	3000	3000	3000	0
437	20240110	122600	119562065	3000	3000	3000	3000	0
438	20240110	122500	119562065	3000	3000	3000	3000	0
439	20240110	122400	119562065	3000	2995	3000	2995	477
440	20240110	122300	118132065	2990	2990	2990	2990	0
441	20240110	122200	118132065	2990	2990	2990	2990	0
442	20240110	122100	118132065	2990	2990	2990	2990	0
443	20240110	122000	118132065	2990	2990	2990	2990	69
444	20240110	121900	117925755	2990	2990	2990	2990	2
445	20240110	121800	117919775	2990	2990	2990	2990	528
446	20240110	121700	116341055	2990	2990	2990	2990	0
447	20240110	121600	116341055	2990	2990	2990	2990	0
448	20240110	121500	116341055	2990	2990	2990	2990	1
449	20240110	121400	116338065	2990	2990	2990	2990	0
450	20240110	121300	116338065	2990	2990	2990	2990	0
451	20240110	121200	116338065	2990	2990	2990	2990	0
452	20240110	121100	116338065	2990	2990	2990	2990	0
453	20240110	121000	116338065	2990	2990	2990	2990	0
454	20240110	120900	116338065	2990	2990	2990	2990	0
455	20240110	120800	116338065	2990	2990	2990	2990	0
456	20240110	120700	116338065	2990	2990	2990	2990	5
457	20240110	120600	116323115	3000	3000	3000	3000	0
458	20240110	120500	116323115	3000	3000	3000	3000	0
459	20240110	120400	116323115	3000	3000	3000	3000	0
460	20240110	120300	116323115	3000	3000	3000	3000	0
461	20240110	120200	116323115	3000	3000	3000	3000	0
462	20240110	120100	116323115	3000	3000	3000	3000	0
463	20240110	120000	116323115	3000	3000	3000	3000	0
464	20240110	115900	116323115	3000	3000	3000	3000	0
465	20240110	115800	116323115	3000	3000	3000	3000	0
466	20240110	115700	116323115	3000	3000	3000	3000	0
467	20240110	115600	116323115	3000	3000	3000	3000	1
468	20240110	115500	116320115	3000	3000	3000	3000	0
469	20240110	115400	116320115	3000	3000	3000	3000	0
470	20240110	115300	116320115	3000	3000	3000	3000	0
471	20240110	115200	116320115	3000	3000	3000	3000	0
472	20240110	115100	116320115	3000	3000	3000	3000	0
473	20240110	115000	116320115	3000	3000	3000	3000	0
474	20240110	114900	116320115	3000	3000	3000	3000	50
475	20240110	114800	116170115	2990	2990	2990	2990	637
476	20240110	114700	114265485	3000	3000	3000	3000	20
477	20240110	114600	114205485	2990	2990	2990	2990	0
478	20240110	114500	114205485	2990	2990	2990	2990	0
479	20240110	114400	114205485	2990	2990	2990	2990	29
480	20240110	114300	114118775	2995	2995	2995	2995	0
481	20240110	114200	114118775	2995	2995	2995	2995	50
482	20240110	114100	113969025	2995	2995	2995	2995	0
483	20240110	114000	113969025	2995	2995	2995	2995	0
484	20240110	113900	113969025	2995	2995	2995	2990	518
485	20240110	113800	112420190	2995	2995	2995	2995	0
486	20240110	113700	112420190	2995	2995	2995	2995	0
487	20240110	113600	112420190	2995	2995	2995	2995	0
488	20240110	113500	112420190	2995	2995	2995	2995	0
489	20240110	113400	112420190	2995	2995	2995	2995	0
490	20240110	113300	112420190	2995	2995	2995	2995	4
491	20240110	113200	112408210	2995	2995	2995	2995	5
492	20240110	113100	112393235	2995	2995	2995	2995	0
493	20240110	113000	112393235	2995	2995	2995	2995	0
494	20240110	112900	112393235	2995	2995	2995	2995	0
495	20240110	112800	112393235	2995	2995	2995	2995	0
496	20240110	112700	112393235	2995	2995	2995	2995	0
497	20240110	112600	112393235	2995	2995	2995	2995	0
498	20240110	112500	112393235	2995	2995	2995	2995	105
499	20240110	112400	112078760	2990	2990	2990	2990	0
500	20240110	112300	112078760	2990	2990	2990	2990	0
501	20240110	112200	112078760	2990	2990	2990	2990	0
502	20240110	112100	112078760	2990	2990	2990	2990	0
503	20240110	112000	112078760	2990	2990	2990	2990	2
504	20240110	111900	112072780	2990	2990	2990	2990	0
505	20240110	111800	112072780	2990	2990	2990	2990	0
506	20240110	111700	112072780	2990	2990	2990	2990	0
507	20240110	111600	112072780	2990	2990	2990	2990	0
508	20240110	111500	112072780	2990	2995	2995	2990	6
509	20240110	111400	112054815	2995	2995	2995	2995	0
510	20240110	111300	112054815	2995	2995	2995	2995	0
511	20240110	111200	112054815	2995	2995	2995	2995	0
512	20240110	111100	112054815	2995	2995	2995	2995	0
513	20240110	111000	112054815	2995	2995	2995	2995	0
514	20240110	110900	112054815	2995	2995	2995	2995	0
515	20240110	110800	112054815	2995	2995	2995	2995	1
516	20240110	110700	112051820	2995	2995	2995	2995	0
517	20240110	110600	112051820	2995	2995	2995	2995	0
518	20240110	110500	112051820	2995	2995	2995	2995	1
519	20240110	110400	112048825	2990	2990	2990	2990	5
520	20240110	110300	112033875	2985	2995	2995	2985	2639
521	20240110	110200	104147855	3000	3000	3000	3000	0
522	20240110	110100	104147855	3000	3000	3000	3000	1
523	20240110	110000	104144855	2995	2995	2995	2995	0
524	20240110	105900	104144855	2995	2995	2995	2995	1
525	20240110	105800	104141860	3000	3000	3000	3000	0
526	20240110	105700	104141860	3000	3000	3000	3000	39
527	20240110	105600	104024860	3000	3000	3000	3000	2
528	20240110	105500	104018860	2995	3000	3000	2995	2159
529	20240110	105400	97551550	3000	3000	3000	3000	1
530	20240110	105300	97548550	3005	3005	3005	3005	0
531	20240110	105200	97548550	3005	3005	3005	3005	0
532	20240110	105100	97548550	3005	3005	3005	3005	0
533	20240110	105000	97548550	3005	3005	3005	3005	0
534	20240110	104900	97548550	3005	3005	3005	3005	0
535	20240110	104800	97548550	3005	3005	3005	3005	0
536	20240110	104700	97548550	3005	3005	3005	3005	0
537	20240110	104600	97548550	3005	3005	3005	3005	80
538	20240110	104500	97308150	3015	3015	3015	3015	0
539	20240110	104400	97308150	3015	3015	3015	3015	0
540	20240110	104300	97308150	3015	3015	3015	3015	0
541	20240110	104200	97308150	3015	3015	3015	3015	0
542	20240110	104100	97308150	3015	3015	3015	3015	0
543	20240110	104000	97308150	3015	3010	3015	3010	35
544	20240110	103900	97202730	3000	3000	3000	3000	0
545	20240110	103800	97202730	3000	3000	3000	3000	0
546	20240110	103700	97202730	3000	3005	3005	3000	445
547	20240110	103600	95867705	3005	3005	3005	3005	0
548	20240110	103500	95867705	3005	3005	3005	3005	0
549	20240110	103400	95867705	3005	3005	3005	3005	20
550	20240110	103300	95807605	3000	3000	3000	3000	0
551	20240110	103200	95807605	3000	3000	3000	3000	0
552	20240110	103100	95807605	3000	3000	3000	3000	0
553	20240110	103000	95807605	3000	3005	3005	3000	166
554	20240110	102900	95309440	3030	3030	3030	3030	0
555	20240110	102800	95309440	3030	3010	3030	3000	170
556	20240110	102700	94798510	3015	3015	3015	3015	2
557	20240110	102600	94792480	3015	3015	3015	3015	0
558	20240110	102500	94792480	3015	3015	3015	3015	0
559	20240110	102400	94792480	3015	3015	3015	3015	0
560	20240110	102300	94792480	3015	3015	3015	3015	0
561	20240110	102200	94792480	3015	3015	3015	3015	0
562	20240110	102100	94792480	3015	3015	3015	3015	50
563	20240110	102000	94641730	3015	3015	3015	3015	0
564	20240110	101900	94641730	3015	3015	3015	3015	0
565	20240110	101800	94641730	3015	3015	3015	3015	0
566	20240110	101700	94641730	3015	3015	3015	3015	10
567	20240110	101600	94611580	3015	3010	3015	3010	154
568	20240110	101500	94147840	3010	3010	3010	3010	0
569	20240110	101400	94147840	3010	3010	3010	3010	386
570	20240110	101300	92985980	3015	3015	3015	3015	0
571	20240110	101200	92985980	3015	3015	3015	3015	785
572	20240110	101100	90619205	3015	3015	3015	3015	293
573	20240110	101000	89735810	3015	3015	3015	3015	20
574	20240110	100900	89675510	3035	3035	3035	3035	36
575	20240110	100800	89566250	3040	3040	3040	3040	0
576	20240110	100700	89566250	3040	3015	3040	3015	250
577	20240110	100600	88806775	3010	3015	3025	3010	1405
578	20240110	100500	84561565	2995	3000	3000	2995	1500
579	20240110	100400	80069060	3005	3005	3005	3005	0
580	20240110	100300	80069060	3005	3005	3005	3005	0
581	20240110	100200	80069060	3005	3000	3005	3000	1817
582	20240110	100100	74610850	3005	3005	3005	3005	0
583	20240110	100000	74610850	3005	3005	3005	3005	1
584	20240110	095900	74607845	2990	3000	3005	2990	997
585	20240110	095800	71621900	3005	3005	3005	3005	166
586	20240110	095700	71123070	3005	3005	3005	3005	169
587	20240110	095600	70615225	3020	3020	3020	3020	0
588	20240110	095500	70615225	3020	3020	3020	3020	0
589	20240110	095400	70615225	3020	3020	3020	3020	0
590	20240110	095300	70615225	3020	3020	3020	3020	0
591	20240110	095200	70615225	3020	3020	3020	3020	0
592	20240110	095100	70615225	3020	3015	3020	3015	165
593	20240110	095000	70117535	3020	3020	3020	3020	0
594	20240110	094900	70117535	3020	3020	3020	3020	0
595	20240110	094800	70117535	3020	3020	3020	3020	0
596	20240110	094700	70117535	3020	3020	3020	3020	0
597	20240110	094600	70117535	3020	3000	3020	2995	2673
598	20240110	094500	62094765	3005	3005	3005	3005	9
599	20240110	094400	62067720	3005	3005	3005	3005	0
600	20240110	094300	62067720	3005	3005	3005	3005	0
601	20240110	094200	62067720	3005	3005	3005	3005	0
602	20240110	094100	62067720	3005	3005	3005	3005	0
603	20240110	094000	62067720	3005	3005	3005	3005	0
604	20240110	093900	62067720	3005	3005	3005	3005	1
605	20240110	093800	62064715	3015	3005	3015	3005	15
606	20240110	093700	62019630	3005	3005	3020	2995	687
607	20240110	093600	59959160	3025	3020	3025	3020	1400
608	20240110	093500	55724560	3000	3000	3000	3000	1
609	20240110	093400	55721560	3005	3000	3005	3000	547
610	20240110	093300	54079470	2990	2995	2995	2990	20
611	20240110	093200	54019620	3005	3010	3010	2990	5602
612	20240110	093100	37232240	3010	3010	3025	3005	596
613	20240110	093000	35441210	3010	3010	3010	3010	0
614	20240110	092900	35441210	3010	3010	3010	3010	0
615	20240110	092800	35441210	3010	3010	3010	3010	0
616	20240110	092700	35441210	3010	3020	3025	3010	38
617	20240110	092600	35326780	3005	3005	3005	3005	0
618	20240110	092500	35326780	3005	3005	3005	3005	0
619	20240110	092400	35326780	3005	3005	3005	3005	0
620	20240110	092300	35326780	3005	3005	3005	3005	31
621	20240110	092200	35233625	3015	3015	3015	3015	3
622	20240110	092100	35224580	3015	3010	3015	3010	449
623	20240110	092000	33872945	3010	3010	3010	3010	0
624	20240110	091900	33872945	3010	3010	3010	3010	89
625	20240110	091800	33605055	3000	3005	3005	3000	112
626	20240110	091700	33268995	3000	3010	3010	3000	146
627	20240110	091600	32830895	3010	3010	3010	3010	0
628	20240110	091500	32830895	3010	3000	3010	2990	2533
629	20240110	091400	25241955	3005	3010	3010	3005	208
630	20240110	091300	24616900	3010	3010	3010	3010	0
631	20240110	091200	24616900	3010	3010	3010	3010	8
632	20240110	091100	24592820	3010	3015	3015	3005	1235
633	20240110	091000	20874465	3025	3015	3025	3010	1182
634	20240110	090900	17307315	3015	3015	3025	3015	91
635	20240110	090800	17032445	3015	3015	3015	3015	1500
636	20240110	090700	12509945	3015	3020	3020	3015	633
637	20240110	090600	10598460	3020	3020	3020	3020	110
638	20240110	090500	10266260	3025	3015	3025	3015	53
639	20240110	090400	10106445	3015	3025	3025	3015	1118
640	20240110	090300	6734155	3030	3030	3030	3025	215
641	20240110	090200	6082955	3030	3035	3035	3030	1653
642	20240110	090100	1071095	3030	3055	3060	3030	62
643	20240110	090000	882895	3055	3055	3055	3055	289