KissMeData/000230/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183000	240594310	10010	10010	10010	10010	1214
3	20240115	182900	240594310	10010	10010	10010	10010	0
4	20240115	182800	240594310	10010	10010	10010	10010	0
5	20240115	182700	240594310	10010	10010	10010	10010	0
6	20240115	182600	240594310	10010	10010	10010	10010	0
7	20240115	182500	240594310	10010	10010	10010	10010	0
8	20240115	182400	240594310	10010	10010	10010	10010	0
9	20240115	182300	240594310	10010	10010	10010	10010	0
10	20240115	182200	240594310	10010	10010	10010	10010	0
11	20240115	182100	240594310	10010	10010	10010	10010	0
12	20240115	182000	240594310	10010	10010	10010	10010	0
13	20240115	181900	240594310	10010	10010	10010	10010	0
14	20240115	181800	240594310	10010	10010	10010	10010	0
15	20240115	181700	240594310	10010	10010	10010	10010	0
16	20240115	181600	240594310	10010	10010	10010	10010	0
17	20240115	181500	240594310	10010	10010	10010	10010	0
18	20240115	181400	240594310	10010	10010	10010	10010	0
19	20240115	181300	240594310	10010	10010	10010	10010	0
20	20240115	181200	240594310	10010	10010	10010	10010	0
21	20240115	181100	240594310	10010	10010	10010	10010	0
22	20240115	181000	240594310	10010	10010	10010	10010	0
23	20240115	180900	240594310	10010	10010	10010	10010	0
24	20240115	180800	240594310	10010	10010	10010	10010	0
25	20240115	180700	240594310	10010	10010	10010	10010	0
26	20240115	180600	240594310	10010	10010	10010	10010	0
27	20240115	180500	240594310	10010	10010	10010	10010	0
28	20240115	180400	240594310	10010	10010	10010	10010	0
29	20240115	180300	240594310	10010	10010	10010	10010	0
30	20240115	180200	240594310	10010	10010	10010	10010	0
31	20240115	180100	240594310	10010	10010	10010	10010	0
32	20240115	180000	240594310	10010	10010	10010	10010	1214
33	20240115	175900	240594310	10010	10010	10010	10010	0
34	20240115	175800	240594310	10010	10010	10010	10010	0
35	20240115	175700	240594310	10010	10010	10010	10010	0
36	20240115	175600	240594310	10010	10010	10010	10010	0
37	20240115	175500	240594310	10010	10010	10010	10010	0
38	20240115	175400	240594310	10010	10010	10010	10010	0
39	20240115	175300	240594310	10010	10010	10010	10010	0
40	20240115	175200	240594310	10010	10010	10010	10010	0
41	20240115	175100	240594310	10010	10010	10010	10010	0
42	20240115	175000	240594310	10010	10010	10010	10010	0
43	20240115	174900	240594310	10010	10010	10010	10010	0
44	20240115	174800	240594310	10010	10010	10010	10010	0
45	20240115	174700	240594310	10010	10010	10010	10010	0
46	20240115	174600	240594310	10010	10010	10010	10010	0
47	20240115	174500	240594310	10010	10010	10010	10010	0
48	20240115	174400	240594310	10010	10010	10010	10010	0
49	20240115	174300	240594310	10010	10010	10010	10010	0
50	20240115	174200	240594310	10010	10010	10010	10010	0
51	20240115	174100	240594310	10010	10010	10010	10010	0
52	20240115	174000	240594310	10010	10010	10010	10010	0
53	20240115	173900	240594310	10010	10010	10010	10010	0
54	20240115	173800	240594310	10010	10010	10010	10010	0
55	20240115	173700	240594310	10010	10010	10010	10010	0
56	20240115	173600	240594310	10010	10010	10010	10010	0
57	20240115	173500	240594310	10010	10010	10010	10010	0
58	20240115	173400	240594310	10010	10010	10010	10010	0
59	20240115	173300	240594310	10010	10010	10010	10010	0
60	20240115	173200	240594310	10010	10010	10010	10010	0
61	20240115	173100	240594310	10010	10010	10010	10010	0
62	20240115	173000	240594310	10010	10010	10010	10010	1214
63	20240115	172900	240594310	10010	10010	10010	10010	0
64	20240115	172800	240594310	10010	10010	10010	10010	0
65	20240115	172700	240594310	10010	10010	10010	10010	0
66	20240115	172600	240594310	10010	10010	10010	10010	0
67	20240115	172500	240594310	10010	10010	10010	10010	0
68	20240115	172400	240594310	10010	10010	10010	10010	0
69	20240115	172300	240594310	10010	10010	10010	10010	0
70	20240115	172200	240594310	10010	10010	10010	10010	0
71	20240115	172100	240594310	10010	10010	10010	10010	0
72	20240115	172000	240594310	10010	10010	10010	10010	0
73	20240115	171900	240594310	10010	10010	10010	10010	0
74	20240115	171800	240594310	10010	10010	10010	10010	0
75	20240115	171700	240594310	10010	10010	10010	10010	0
76	20240115	171600	240594310	10010	10010	10010	10010	0
77	20240115	171500	240594310	10010	10010	10010	10010	0
78	20240115	171400	240594310	10010	10010	10010	10010	0
79	20240115	171300	240594310	10010	10010	10010	10010	0
80	20240115	171200	240594310	10010	10010	10010	10010	0
81	20240115	171100	240594310	10010	10010	10010	10010	0
82	20240115	171000	240594310	10010	10010	10010	10010	0
83	20240115	170900	240594310	10010	10010	10010	10010	0
84	20240115	170800	240594310	10010	10010	10010	10010	0
85	20240115	170700	240594310	10010	10010	10010	10010	0
86	20240115	170600	240594310	10010	10010	10010	10010	0
87	20240115	170500	240594310	10010	10010	10010	10010	0
88	20240115	170400	240594310	10010	10010	10010	10010	0
89	20240115	170300	240594310	10010	10010	10010	10010	0
90	20240115	170200	240594310	10010	10010	10010	10010	0
91	20240115	170100	240594310	10010	10010	10010	10010	0
92	20240115	170000	240594310	10010	10010	10010	10010	1214
93	20240115	165900	240594310	10010	10010	10010	10010	0
94	20240115	165800	240594310	10010	10010	10010	10010	0
95	20240115	165700	240594310	10010	10010	10010	10010	0
96	20240115	165600	240594310	10010	10010	10010	10010	0
97	20240115	165500	240594310	10010	10010	10010	10010	0
98	20240115	165400	240594310	10010	10010	10010	10010	0
99	20240115	165300	240594310	10010	10010	10010	10010	0
100	20240115	165200	240594310	10010	10010	10010	10010	0
101	20240115	165100	240594310	10010	10010	10010	10010	0
102	20240115	165000	240594310	10010	10010	10010	10010	0
103	20240115	164900	240594310	10010	10010	10010	10010	0
104	20240115	164800	240594310	10010	10010	10010	10010	0
105	20240115	164700	240594310	10010	10010	10010	10010	0
106	20240115	164600	240594310	10010	10010	10010	10010	0
107	20240115	164500	240594310	10010	10010	10010	10010	0
108	20240115	164400	240594310	10010	10010	10010	10010	0
109	20240115	164300	240594310	10010	10010	10010	10010	0
110	20240115	164200	240594310	10010	10010	10010	10010	0
111	20240115	164100	240594310	10010	10010	10010	10010	0
112	20240115	164000	240594310	10010	10010	10010	10010	0
113	20240115	163900	240594310	10010	10010	10010	10010	0
114	20240115	163800	240594310	10010	10010	10010	10010	0
115	20240115	163700	240594310	10010	10010	10010	10010	0
116	20240115	163600	240594310	10010	10010	10010	10010	0
117	20240115	163500	240594310	10010	10010	10010	10010	0
118	20240115	163400	240594310	10010	10010	10010	10010	0
119	20240115	163300	240594310	10010	10010	10010	10010	0
120	20240115	163200	240594310	10010	10010	10010	10010	0
121	20240115	163100	240594310	10010	10010	10010	10010	0
122	20240115	163000	240594310	10010	10010	10010	10010	1214
123	20240115	162900	240594310	10010	10010	10010	10010	0
124	20240115	162800	240594310	10010	10010	10010	10010	0
125	20240115	162700	240594310	10010	10010	10010	10010	0
126	20240115	162600	240594310	10010	10010	10010	10010	0
127	20240115	162500	240594310	10010	10010	10010	10010	0
128	20240115	162400	240594310	10010	10010	10010	10010	0
129	20240115	162300	240594310	10010	10010	10010	10010	0
130	20240115	162200	240594310	10010	10010	10010	10010	0
131	20240115	162100	240594310	10010	10010	10010	10010	0
132	20240115	162000	240594310	10010	10010	10010	10010	0
133	20240115	161900	240594310	10010	10010	10010	10010	0
134	20240115	161800	240594310	10010	10010	10010	10010	0
135	20240115	161700	240594310	10010	10010	10010	10010	0
136	20240115	161600	240594310	10010	10010	10010	10010	0
137	20240115	161500	240594310	10010	10010	10010	10010	0
138	20240115	161400	240594310	10010	10010	10010	10010	0
139	20240115	161300	240594310	10010	10010	10010	10010	0
140	20240115	161200	240594310	10010	10010	10010	10010	0
141	20240115	161100	240594310	10010	10010	10010	10010	0
142	20240115	161000	240594310	10010	10010	10010	10010	0
143	20240115	160900	240594310	10010	10010	10010	10010	0
144	20240115	160800	240594310	10010	10010	10010	10010	0
145	20240115	160700	240594310	10010	10010	10010	10010	0
146	20240115	160600	240594310	10010	10010	10010	10010	0
147	20240115	160500	240594310	10010	10010	10010	10010	0
148	20240115	160400	240594310	10010	10010	10010	10010	0
149	20240115	160300	240594310	10010	10010	10010	10010	0
150	20240115	160200	240594310	10010	10010	10010	10010	0
151	20240115	160100	240594310	10010	10010	10010	10010	0
152	20240115	160000	240594310	10010	10010	10010	10010	1214
153	20240115	155900	240594310	10010	10010	10010	10010	0
154	20240115	155800	240594310	10010	10010	10010	10010	0
155	20240115	155700	240594310	10010	10010	10010	10010	0
156	20240115	155600	240594310	10010	10010	10010	10010	0
157	20240115	155500	240594310	10010	10010	10010	10010	0
158	20240115	155400	240594310	10010	10010	10010	10010	0
159	20240115	155300	240594310	10010	10010	10010	10010	0
160	20240115	155200	240594310	10010	10010	10010	10010	0
161	20240115	155100	240594310	10010	10010	10010	10010	0
162	20240115	155000	240594310	10010	10010	10010	10010	0
163	20240115	154900	240594310	10010	10010	10010	10010	0
164	20240115	154800	240594310	10010	10010	10010	10010	0
165	20240115	154700	240594310	10010	10010	10010	10010	0
166	20240115	154600	240594310	10010	10010	10010	10010	0
167	20240115	154500	240594310	10010	10010	10010	10010	0
168	20240115	154400	240594310	10010	10010	10010	10010	0
169	20240115	154300	240594310	10010	10010	10010	10010	0
170	20240115	154200	240594310	10010	10010	10010	10010	0
171	20240115	154100	240594310	10010	10010	10010	10010	0
172	20240115	154000	240594310	10010	10010	10010	10010	0
173	20240115	153900	240594310	10010	10010	10010	10010	0
174	20240115	153800	240594310	10010	10010	10010	10010	0
175	20240115	153700	240594310	10010	10010	10010	10010	0
176	20240115	153600	240594310	10010	10010	10010	10010	0
177	20240115	153500	240594310	10010	10010	10010	10010	0
178	20240115	153400	240594310	10010	10010	10010	10010	0
179	20240115	153300	240594310	10010	10010	10010	10010	0
180	20240115	153200	240594310	10010	10010	10010	10010	0
181	20240115	153100	240594310	10010	10010	10010	10010	0
182	20240115	153000	240594310	10010	10010	10010	10010	2428
183	20240115	152900	228442170	9960	9960	9960	9960	0
184	20240115	152800	228442170	9960	9960	9960	9960	0
185	20240115	152700	228442170	9960	9960	9960	9960	0
186	20240115	152600	228442170	9960	9960	9960	9960	0
187	20240115	152500	228442170	9960	9960	9960	9960	0
188	20240115	152400	228442170	9960	9960	9960	9960	0
189	20240115	152300	228442170	9960	9960	9960	9960	0
190	20240115	152200	228442170	9960	9960	9960	9960	0
191	20240115	152100	228442170	9960	9960	9960	9960	0
192	20240115	152000	228442170	9960	9960	9960	9960	0
193	20240115	151900	228442170	9960	9960	9970	9960	169
194	20240115	151800	226757760	9960	9980	9980	9960	263
195	20240115	151700	224135950	9980	9980	9980	9980	3
196	20240115	151600	224106010	9970	9980	9980	9970	15
197	20240115	151500	223956390	9970	9970	9970	9970	49
198	20240115	151400	223467860	9980	9980	9980	9980	130
199	20240115	151300	222170460	9980	9980	9980	9980	0
200	20240115	151200	222170460	9980	9980	9980	9980	116
201	20240115	151100	221012780	9970	9970	9970	9970	12
202	20240115	151000	220893140	9970	9970	9970	9970	23
203	20240115	150900	220663830	9980	9980	9980	9980	100
204	20240115	150800	219665830	9970	9970	9970	9970	1
205	20240115	150700	219655860	9980	9980	9980	9980	100
206	20240115	150600	218657860	9970	9970	9970	9970	100
207	20240115	150500	217660860	9970	9970	9970	9970	130
208	20240115	150400	216364760	9980	9970	9980	9970	24
209	20240115	150300	216125470	9970	9970	9970	9970	0
210	20240115	150200	216125470	9970	9970	9970	9970	0
211	20240115	150100	216125470	9970	9970	9970	9970	0
212	20240115	150000	216125470	9970	9970	9970	9970	100
213	20240115	145900	215128470	9970	9970	9970	9970	60
214	20240115	145800	214530270	9970	9970	9970	9970	1489
215	20240115	145700	199684940	9980	9980	9980	9980	1
216	20240115	145600	199674960	9980	9980	9980	9980	12
217	20240115	145500	199555200	9980	9980	9980	9980	50
218	20240115	145400	199056200	9980	9980	9980	9980	1
219	20240115	145300	199046220	9980	9980	9980	9980	18
220	20240115	145200	198866580	9980	9980	9980	9980	25
221	20240115	145100	198617080	9980	9980	9980	9980	14
222	20240115	145000	198477360	9980	9980	9980	9980	10
223	20240115	144900	198377560	9980	9970	9980	9970	67
224	20240115	144800	197709070	9980	9980	9980	9980	34
225	20240115	144700	197369750	9980	9980	9980	9980	0
226	20240115	144600	197369750	9980	9980	9980	9980	0
227	20240115	144500	197369750	9980	9980	9980	9980	262
228	20240115	144400	194754990	9980	9980	9980	9980	0
229	20240115	144300	194754990	9980	9980	9980	9980	0
230	20240115	144200	194754990	9980	9980	9980	9980	12
231	20240115	144100	194635230	9980	9980	9980	9980	0
232	20240115	144000	194635230	9980	9980	9980	9980	16
233	20240115	143900	194475550	9980	9980	9980	9980	200
234	20240115	143800	192479550	9980	9970	9980	9970	79
235	20240115	143700	191691250	9980	9980	9980	9980	1
236	20240115	143600	191681270	9970	9970	9970	9970	0
237	20240115	143500	191681270	9970	9970	9970	9970	0
238	20240115	143400	191681270	9970	9970	9970	9970	30
239	20240115	143300	191382170	9980	9980	9980	9980	0
240	20240115	143200	191382170	9980	9980	9980	9970	214
241	20240115	143100	189247450	9980	9980	9980	9980	158
242	20240115	143000	187670610	9980	9980	9980	9980	10
243	20240115	142900	187570810	9980	9980	9980	9980	0
244	20240115	142800	187570810	9980	9980	9980	9980	100
245	20240115	142700	186572810	9980	9980	9980	9980	0
246	20240115	142600	186572810	9980	9980	9980	9980	150
247	20240115	142500	185075810	9970	9970	9970	9970	0
248	20240115	142400	185075810	9970	9970	9970	9970	0
249	20240115	142300	185075810	9970	9970	9970	9970	10
250	20240115	142200	184976110	9980	9980	9980	9980	157
251	20240115	142100	183409250	9980	9980	9980	9980	16
252	20240115	142000	183249570	9980	9980	9980	9980	198
253	20240115	141900	181273530	9980	9980	9980	9980	70
254	20240115	141800	180574930	9980	9980	9980	9980	0
255	20240115	141700	180574930	9980	9980	9980	9980	150
256	20240115	141600	179077930	9980	9980	9980	9980	0
257	20240115	141500	179077930	9980	9980	9980	9980	50
258	20240115	141400	178578930	9980	9980	9980	9980	0
259	20240115	141300	178578930	9980	9980	9980	9980	0
260	20240115	141200	178578930	9980	10000	10000	9980	110
261	20240115	141100	177480930	10000	10000	10000	10000	0
262	20240115	141000	177480930	10000	10000	10000	10000	0
263	20240115	140900	177480930	10000	10000	10000	10000	0
264	20240115	140800	177480930	10000	10000	10000	10000	0
265	20240115	140700	177480930	10000	10000	10000	10000	0
266	20240115	140600	177480930	10000	10000	10000	10000	0
267	20240115	140500	177480930	10000	10000	10000	10000	0
268	20240115	140400	177480930	10000	10000	10000	10000	0
269	20240115	140300	177480930	10000	10000	10000	10000	0
270	20240115	140200	177480930	10000	10000	10000	10000	0
271	20240115	140100	177480930	10000	10000	10000	10000	233
272	20240115	140000	175150930	9980	9980	9980	9980	2
273	20240115	135900	175130970	9980	9980	9980	9980	0
274	20240115	135800	175130970	9980	9980	9980	9980	20
275	20240115	135700	174931370	9970	9970	9970	9970	0
276	20240115	135600	174931370	9970	9970	9970	9970	0
277	20240115	135500	174931370	9970	9970	9970	9970	0
278	20240115	135400	174931370	9970	9970	9970	9970	0
279	20240115	135300	174931370	9970	9970	9970	9970	0
280	20240115	135200	174931370	9970	9970	9970	9970	0
281	20240115	135100	174931370	9970	9970	9970	9970	0
282	20240115	135000	174931370	9970	9970	9970	9970	0
283	20240115	134900	174931370	9970	9970	9970	9970	0
284	20240115	134800	174931370	9970	9970	9970	9970	100
285	20240115	134700	173934370	9970	9970	9970	9970	0
286	20240115	134600	173934370	9970	9970	9970	9970	150
287	20240115	134500	172438870	9970	9970	9970	9970	0
288	20240115	134400	172438870	9970	9970	9970	9970	0
289	20240115	134300	172438870	9970	9970	9970	9970	0
290	20240115	134200	172438870	9970	9970	9970	9970	0
291	20240115	134100	172438870	9970	9970	9970	9970	0
292	20240115	134000	172438870	9970	9970	9970	9970	0
293	20240115	133900	172438870	9970	9970	9970	9970	0
294	20240115	133800	172438870	9970	9970	9970	9970	0
295	20240115	133700	172438870	9970	9970	9970	9970	0
296	20240115	133600	172438870	9970	9970	9970	9970	0
297	20240115	133500	172438870	9970	9980	9980	9970	30
298	20240115	133400	172139720	9970	9970	9970	9970	0
299	20240115	133300	172139720	9970	9970	9970	9970	0
300	20240115	133200	172139720	9970	9980	9980	9970	200
301	20240115	133100	170145430	9970	9970	9970	9970	0
302	20240115	133000	170145430	9970	9970	9970	9970	0
303	20240115	132900	170145430	9970	10000	10000	9970	44
304	20240115	132800	169705670	10000	10000	10000	10000	0
305	20240115	132700	169705670	10000	10000	10000	10000	0
306	20240115	132600	169705670	10000	10000	10000	10000	3
307	20240115	132500	169675670	10000	10000	10000	10000	0
308	20240115	132400	169675670	10000	10000	10000	10000	0
309	20240115	132300	169675670	10000	10000	10000	10000	0
310	20240115	132200	169675670	10000	10000	10000	10000	0
311	20240115	132100	169675670	10000	9990	10000	9990	100
312	20240115	132000	168676170	10000	10000	10000	10000	0
313	20240115	131900	168676170	10000	10000	10000	10000	0
314	20240115	131800	168676170	10000	10000	10000	10000	0
315	20240115	131700	168676170	10000	10000	10000	10000	0
316	20240115	131600	168676170	10000	10000	10000	10000	10
317	20240115	131500	168576170	10000	10000	10000	10000	0
318	20240115	131400	168576170	10000	10000	10000	10000	0
319	20240115	131300	168576170	10000	10000	10000	10000	0
320	20240115	131200	168576170	10000	10000	10000	10000	0
321	20240115	131100	168576170	10000	10000	10000	10000	0
322	20240115	131000	168576170	10000	10000	10000	10000	2
323	20240115	130900	168556170	9970	9970	9970	9970	0
324	20240115	130800	168556170	9970	9970	9970	9970	0
325	20240115	130700	168556170	9970	9970	9970	9970	0
326	20240115	130600	168556170	9970	9970	9970	9970	0
327	20240115	130500	168556170	9970	9970	9970	9970	0
328	20240115	130400	168556170	9970	9970	9970	9970	0
329	20240115	130300	168556170	9970	9970	9970	9970	0
330	20240115	130200	168556170	9970	9970	9970	9970	0
331	20240115	130100	168556170	9970	9970	9970	9970	0
332	20240115	130000	168556170	9970	9970	9970	9970	0
333	20240115	125900	168556170	9970	9970	9970	9970	0
334	20240115	125800	168556170	9970	9970	9970	9970	0
335	20240115	125700	168556170	9970	9970	9970	9970	0
336	20240115	125600	168556170	9970	9970	9970	9970	0
337	20240115	125500	168556170	9970	9970	9970	9970	0
338	20240115	125400	168556170	9970	9970	9970	9970	0
339	20240115	125300	168556170	9970	9970	9970	9970	96
340	20240115	125200	167599050	9970	9970	9970	9970	0
341	20240115	125100	167599050	9970	9970	9970	9970	0
342	20240115	125000	167599050	9970	9970	9970	9970	0
343	20240115	124900	167599050	9970	9970	9970	9970	43
344	20240115	124800	167170340	9970	9970	9970	9970	0
345	20240115	124700	167170340	9970	9970	9970	9970	0
346	20240115	124600	167170340	9970	9970	9970	9970	0
347	20240115	124500	167170340	9970	9970	9970	9970	0
348	20240115	124400	167170340	9970	9970	9970	9970	0
349	20240115	124300	167170340	9970	9970	9970	9970	0
350	20240115	124200	167170340	9970	9970	9970	9970	0
351	20240115	124100	167170340	9970	9970	9970	9970	100
352	20240115	124000	166173340	9970	9970	9970	9970	0
353	20240115	123900	166173340	9970	9970	9970	9970	0
354	20240115	123800	166173340	9970	9970	9970	9970	0
355	20240115	123700	166173340	9970	9970	9970	9970	0
356	20240115	123600	166173340	9970	9970	9970	9970	0
357	20240115	123500	166173340	9970	9970	9970	9970	0
358	20240115	123400	166173340	9970	9970	9970	9970	0
359	20240115	123300	166173340	9970	9970	9970	9970	0
360	20240115	123200	166173340	9970	9970	9970	9970	0
361	20240115	123100	166173340	9970	10000	10000	9970	477
362	20240115	123000	161416690	9970	9970	9970	9970	0
363	20240115	122900	161416690	9970	9970	9970	9970	0
364	20240115	122800	161416690	9970	9970	9970	9970	0
365	20240115	122700	161416690	9970	9970	9970	9970	0
366	20240115	122600	161416690	9970	9970	9970	9970	3
367	20240115	122500	161386780	10000	10000	10000	10000	0
368	20240115	122400	161386780	10000	10000	10000	10000	0
369	20240115	122300	161386780	10000	10000	10000	10000	53
370	20240115	122200	160856780	9970	9970	9970	9970	0
371	20240115	122100	160856780	9970	9970	9970	9970	0
372	20240115	122000	160856780	9970	9970	9970	9970	0
373	20240115	121900	160856780	9970	9970	9970	9970	0
374	20240115	121800	160856780	9970	9970	9970	9970	0
375	20240115	121700	160856780	9970	9970	9970	9970	0
376	20240115	121600	160856780	9970	9970	9970	9970	0
377	20240115	121500	160856780	9970	9970	9970	9970	0
378	20240115	121400	160856780	9970	9970	9970	9970	0
379	20240115	121300	160856780	9970	9970	9970	9970	0
380	20240115	121200	160856780	9970	9970	9970	9970	0
381	20240115	121100	160856780	9970	9970	9970	9970	0
382	20240115	121000	160856780	9970	9970	9970	9970	0
383	20240115	120900	160856780	9970	9970	9970	9970	0
384	20240115	120800	160856780	9970	9970	9970	9970	0
385	20240115	120700	160856780	9970	9970	9970	9970	0
386	20240115	120600	160856780	9970	9970	9970	9970	0
387	20240115	120500	160856780	9970	9970	9970	9970	0
388	20240115	120400	160856780	9970	9970	9970	9970	0
389	20240115	120300	160856780	9970	9970	9970	9970	0
390	20240115	120200	160856780	9970	9970	9970	9970	0
391	20240115	120100	160856780	9970	9970	9970	9970	0
392	20240115	120000	160856780	9970	9970	9970	9970	78
393	20240115	115900	160079120	9970	9970	9970	9970	0
394	20240115	115800	160079120	9970	9970	9970	9970	0
395	20240115	115700	160079120	9970	9970	9970	9970	0
396	20240115	115600	160079120	9970	9970	9970	9970	64
397	20240115	115500	159441040	9970	9960	9970	9960	99
398	20240115	115400	158454810	9970	9970	9970	9970	17
399	20240115	115300	158285320	9960	9960	9960	9960	0
400	20240115	115200	158285320	9960	9960	9960	9960	0
401	20240115	115100	158285320	9960	9960	9960	9960	0
402	20240115	115000	158285320	9960	9960	9960	9960	0
403	20240115	114900	158285320	9960	9970	9970	9960	110
404	20240115	114800	157189100	9970	9970	9970	9970	0
405	20240115	114700	157189100	9970	9980	9980	9970	60
406	20240115	114600	156590800	10010	10010	10010	10010	0
407	20240115	114500	156590800	10010	10010	10010	10010	0
408	20240115	114400	156590800	10010	10010	10010	10010	0
409	20240115	114300	156590800	10010	10010	10010	10010	0
410	20240115	114200	156590800	10010	10010	10010	10010	12
411	20240115	114100	156470680	10010	10010	10010	10010	1
412	20240115	114000	156460670	9960	9960	9960	9960	0
413	20240115	113900	156460670	9960	10000	10000	9960	210
414	20240115	113800	154367710	10010	10010	10010	10010	0
415	20240115	113700	154367710	10010	10010	10010	10010	1
416	20240115	113600	154357700	10010	10010	10010	10010	0
417	20240115	113500	154357700	10010	10010	10010	10010	1
418	20240115	113400	154347690	10010	10010	10010	10010	21
419	20240115	113300	154137480	10010	10010	10010	10010	0
420	20240115	113200	154137480	10010	10000	10010	10000	16
421	20240115	113100	153977330	9990	9990	9990	9990	0
422	20240115	113000	153977330	9990	9990	9990	9990	0
423	20240115	112900	153977330	9990	9990	9990	9990	0
424	20240115	112800	153977330	9990	9990	9990	9990	0
425	20240115	112700	153977330	9990	9990	9990	9990	0
426	20240115	112600	153977330	9990	9990	9990	9990	0
427	20240115	112500	153977330	9990	10000	10000	9990	102
428	20240115	112400	152957340	10000	10000	10000	10000	30
429	20240115	112300	152657340	9960	9960	9960	9960	0
430	20240115	112200	152657340	9960	9960	9960	9960	0
431	20240115	112100	152657340	9960	9960	9960	9960	0
432	20240115	112000	152657340	9960	9970	9970	9960	99
433	20240115	111900	151671200	9960	9960	9960	9960	0
434	20240115	111800	151671200	9960	9960	9960	9960	0
435	20240115	111700	151671200	9960	10000	10000	9960	105
436	20240115	111600	150621370	10000	10000	10000	10000	0
437	20240115	111500	150621370	10000	10000	10000	10000	1
438	20240115	111400	150611370	9960	9960	9960	9960	100
439	20240115	111300	149615370	9970	9970	9970	9970	324
440	20240115	111200	146385090	9970	9970	9970	9970	1
441	20240115	111100	146375120	10000	10000	10000	10000	110
442	20240115	111000	145275120	10000	10000	10000	10000	0
443	20240115	110900	145275120	10000	10000	10000	10000	3
444	20240115	110800	145245120	10000	10000	10000	10000	0
445	20240115	110700	145245120	10000	10000	10000	10000	82
446	20240115	110600	144425120	10000	10000	10000	10000	0
447	20240115	110500	144425120	10000	10000	10000	10000	0
448	20240115	110400	144425120	10000	10000	10000	10000	0
449	20240115	110300	144425120	10000	10000	10000	10000	48
450	20240115	110200	143945120	9970	9970	9970	9970	0
451	20240115	110100	143945120	9970	9970	9970	9970	0
452	20240115	110000	143945120	9970	9960	9970	9960	51
453	20240115	105900	143437150	9960	9960	9960	9960	0
454	20240115	105800	143437150	9960	9960	9960	9960	101
455	20240115	105700	142431190	10000	10000	10000	10000	1
456	20240115	105600	142421190	9990	9990	9990	9990	1
457	20240115	105500	142411200	9990	9990	9990	9990	1
458	20240115	105400	142401210	9960	9960	9960	9960	0
459	20240115	105300	142401210	9960	9960	9960	9960	0
460	20240115	105200	142401210	9960	9960	9960	9960	81
461	20240115	105100	141594450	9960	9960	9960	9960	5
462	20240115	105000	141544650	10010	10010	10010	10010	1
463	20240115	104900	141534640	9960	9960	9960	9960	400
464	20240115	104800	137550640	9960	9960	9960	9960	312
465	20240115	104700	134443120	9970	9970	9970	9970	11
466	20240115	104600	134333450	9970	9970	9970	9970	21
467	20240115	104500	134124080	10010	10010	10010	10010	0
468	20240115	104400	134124080	10010	10010	10010	10010	0
469	20240115	104300	134124080	10010	10010	10010	10010	0
470	20240115	104200	134124080	10010	10010	10010	10010	0
471	20240115	104100	134124080	10010	10010	10010	10010	31
472	20240115	104000	133813770	9960	9960	9960	9960	0
473	20240115	103900	133813770	9960	9960	9960	9960	0
474	20240115	103800	133813770	9960	9960	9960	9960	0
475	20240115	103700	133813770	9960	9960	9960	9960	0
476	20240115	103600	133813770	9960	9970	9970	9960	90
477	20240115	103500	132916680	10010	10010	10010	10010	0
478	20240115	103400	132916680	10010	10010	10010	10010	0
479	20240115	103300	132916680	10010	10010	10010	10010	0
480	20240115	103200	132916680	10010	10010	10010	10010	0
481	20240115	103100	132916680	10010	10010	10010	10010	0
482	20240115	103000	132916680	10010	10010	10010	10010	0
483	20240115	102900	132916680	10010	10010	10010	10010	0
484	20240115	102800	132916680	10010	10010	10010	10010	0
485	20240115	102700	132916680	10010	10010	10010	10010	1
486	20240115	102600	132906670	9970	9970	9970	9970	0
487	20240115	102500	132906670	9970	9970	9970	9970	5
488	20240115	102400	132856820	9960	9960	9960	9960	0
489	20240115	102300	132856820	9960	9960	9960	9960	0
490	20240115	102200	132856820	9960	9960	9960	9960	0
491	20240115	102100	132856820	9960	9960	9960	9960	0
492	20240115	102000	132856820	9960	9960	9960	9960	451
493	20240115	101900	128364860	9950	9950	9950	9950	0
494	20240115	101800	128364860	9950	9970	9970	9950	1915
495	20240115	101700	109291300	9970	9980	9980	9970	2294
496	20240115	101600	86418760	9980	9980	9980	9980	70
497	20240115	101500	85720160	9970	9970	9970	9970	0
498	20240115	101400	85720160	9970	9970	9970	9970	0
499	20240115	101300	85720160	9970	9980	9980	9970	1800
500	20240115	101200	67767250	9980	9990	9990	9980	6
501	20240115	101100	67707350	9980	9980	9980	9980	44
502	20240115	101000	67268230	9980	9990	9990	9980	790
503	20240115	100900	59382820	9980	9980	9980	9980	130
504	20240115	100800	58085420	9980	9980	9980	9980	0
505	20240115	100700	58085420	9980	10020	10020	9980	1400
506	20240115	100600	44107620	10040	10030	10040	10030	3
507	20240115	100500	44077520	10040	10040	10040	10040	0
508	20240115	100400	44077520	10040	10040	10040	10040	0
509	20240115	100300	44077520	10040	10040	10040	10040	0
510	20240115	100200	44077520	10040	10040	10040	10040	50
511	20240115	100100	43575520	10040	10040	10040	10040	4
512	20240115	100000	43535360	10040	10040	10040	10040	1
513	20240115	095900	43525320	10000	10000	10000	10000	0
514	20240115	095800	43525320	10000	10000	10000	10000	0
515	20240115	095700	43525320	10000	10000	10000	10000	0
516	20240115	095600	43525320	10000	10010	10010	10000	600
517	20240115	095500	37522440	10010	10010	10010	10010	1
518	20240115	095400	37512430	10010	10010	10010	10010	100
519	20240115	095300	36511430	10010	10010	10010	10010	111
520	20240115	095200	35400320	10010	10010	10010	10010	0
521	20240115	095100	35400320	10010	10010	10010	10010	0
522	20240115	095000	35400320	10010	10010	10010	10010	1
523	20240115	094900	35390310	10010	10010	10010	10010	1
524	20240115	094800	35380300	10010	10010	10010	10010	0
525	20240115	094700	35380300	10010	10010	10010	10010	50
526	20240115	094600	34879800	10040	10040	10040	10040	0
527	20240115	094500	34879800	10040	10040	10040	10040	0
528	20240115	094400	34879800	10040	10040	10040	10040	0
529	20240115	094300	34879800	10040	10040	10040	10040	0
530	20240115	094200	34879800	10040	10040	10040	10040	0
531	20240115	094100	34879800	10040	10040	10040	10040	0
532	20240115	094000	34879800	10040	10040	10040	10040	1
533	20240115	093900	34869760	10040	10010	10040	10010	13
534	20240115	093800	34739360	10010	10010	10010	10010	46
535	20240115	093700	34278900	10040	10040	10040	10040	26
536	20240115	093600	34017860	10040	10040	10040	10040	1
537	20240115	093500	34007820	10050	10050	10050	10050	23
538	20240115	093400	33776670	10000	10000	10000	10000	0
539	20240115	093300	33776670	10000	10000	10000	10000	9
540	20240115	093200	33686670	9990	9990	9990	9990	0
541	20240115	093100	33686670	9990	9990	9990	9990	53
542	20240115	093000	33157200	9990	10000	10000	9990	122
543	20240115	092900	31937350	10020	10020	10020	10020	0
544	20240115	092800	31937350	10020	10020	10020	10020	0
545	20240115	092700	31937350	10020	10020	10020	10020	0
546	20240115	092600	31937350	10020	10020	10020	10020	24
547	20240115	092500	31696870	10020	10020	10020	10020	0
548	20240115	092400	31696870	10020	10020	10020	10020	50
549	20240115	092300	31195870	10000	10000	10000	10000	100
550	20240115	092200	30195870	9990	9990	9990	9990	0
551	20240115	092100	30195870	9990	10100	10100	9990	106
552	20240115	092000	29134630	9990	9990	9990	9990	2
553	20240115	091900	29114650	10050	9990	10050	9990	52
554	20240115	091800	28595050	10000	10000	10000	10000	159
555	20240115	091700	27005050	10000	10000	10000	10000	395
556	20240115	091600	23055050	10000	10000	10000	10000	755
557	20240115	091500	15505050	9990	9990	9990	9990	1
558	20240115	091400	15495060	10010	10010	10010	10010	3
559	20240115	091300	15465030	10020	10020	10030	10020	292
560	20240115	091200	12537890	9980	9980	9980	9970	119
561	20240115	091100	11350710	9980	9980	9980	9980	0
562	20240115	091000	11350710	9980	10000	10000	9970	1100
563	20240115	090900	380260	10000	10000	10000	10000	0
564	20240115	090800	380260	10000	9990	10000	9990	8
565	20240115	090700	300270	10000	10000	10000	10000	0
566	20240115	090600	300270	10000	10000	10000	10000	0
567	20240115	090500	300270	10000	10000	10000	10000	6
568	20240115	090400	240270	10000	10000	10000	10000	0
569	20240115	090300	240270	10000	10000	10000	10000	15
570	20240115	090200	90270	10030	10030	10030	10030	0
571	20240115	090100	90270	10030	10030	10030	10030	0
572	20240115	090000	90270	10030	10030	10030	10030	9