KissMeData/032540/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191400	282808410	5920	5920	5920	5920	768
3	20240115	191300	282808410	5920	5920	5920	5920	0
4	20240115	191200	282808410	5920	5920	5920	5920	0
5	20240115	191100	282808410	5920	5920	5920	5920	0
6	20240115	191000	282808410	5920	5920	5920	5920	0
7	20240115	190900	282808410	5920	5920	5920	5920	0
8	20240115	190800	282808410	5920	5920	5920	5920	0
9	20240115	190700	282808410	5920	5920	5920	5920	0
10	20240115	190600	282808410	5920	5920	5920	5920	0
11	20240115	190500	282808410	5920	5920	5920	5920	0
12	20240115	190400	282808410	5920	5920	5920	5920	0
13	20240115	190300	282808410	5920	5920	5920	5920	0
14	20240115	190200	282808410	5920	5920	5920	5920	0
15	20240115	190100	282808410	5920	5920	5920	5920	0
16	20240115	190000	282808410	5920	5920	5920	5920	0
17	20240115	185900	282808410	5920	5920	5920	5920	0
18	20240115	185800	282808410	5920	5920	5920	5920	0
19	20240115	185700	282808410	5920	5920	5920	5920	0
20	20240115	185600	282808410	5920	5920	5920	5920	0
21	20240115	185500	282808410	5920	5920	5920	5920	0
22	20240115	185400	282808410	5920	5920	5920	5920	0
23	20240115	185300	282808410	5920	5920	5920	5920	0
24	20240115	185200	282808410	5920	5920	5920	5920	0
25	20240115	185100	282808410	5920	5920	5920	5920	0
26	20240115	185000	282808410	5920	5920	5920	5920	0
27	20240115	184900	282808410	5920	5920	5920	5920	0
28	20240115	184800	282808410	5920	5920	5920	5920	0
29	20240115	184700	282808410	5920	5920	5920	5920	0
30	20240115	184600	282808410	5920	5920	5920	5920	0
31	20240115	184500	282808410	5920	5920	5920	5920	0
32	20240115	184400	282808410	5920	5920	5920	5920	768
33	20240115	184300	282808410	5920	5920	5920	5920	0
34	20240115	184200	282808410	5920	5920	5920	5920	0
35	20240115	184100	282808410	5920	5920	5920	5920	0
36	20240115	184000	282808410	5920	5920	5920	5920	0
37	20240115	183900	282808410	5920	5920	5920	5920	0
38	20240115	183800	282808410	5920	5920	5920	5920	0
39	20240115	183700	282808410	5920	5920	5920	5920	0
40	20240115	183600	282808410	5920	5920	5920	5920	0
41	20240115	183500	282808410	5920	5920	5920	5920	0
42	20240115	183400	282808410	5920	5920	5920	5920	0
43	20240115	183300	282808410	5920	5920	5920	5920	0
44	20240115	183200	282808410	5920	5920	5920	5920	0
45	20240115	183100	282808410	5920	5920	5920	5920	0
46	20240115	183000	282808410	5920	5920	5920	5920	0
47	20240115	182900	282808410	5920	5920	5920	5920	0
48	20240115	182800	282808410	5920	5920	5920	5920	0
49	20240115	182700	282808410	5920	5920	5920	5920	0
50	20240115	182600	282808410	5920	5920	5920	5920	0
51	20240115	182500	282808410	5920	5920	5920	5920	0
52	20240115	182400	282808410	5920	5920	5920	5920	0
53	20240115	182300	282808410	5920	5920	5920	5920	0
54	20240115	182200	282808410	5920	5920	5920	5920	0
55	20240115	182100	282808410	5920	5920	5920	5920	0
56	20240115	182000	282808410	5920	5920	5920	5920	0
57	20240115	181900	282808410	5920	5920	5920	5920	0
58	20240115	181800	282808410	5920	5920	5920	5920	0
59	20240115	181700	282808410	5920	5920	5920	5920	0
60	20240115	181600	282808410	5920	5920	5920	5920	0
61	20240115	181500	282808410	5920	5920	5920	5920	0
62	20240115	181400	282808410	5920	5920	5920	5920	768
63	20240115	181300	282808410	5920	5920	5920	5920	0
64	20240115	181200	282808410	5920	5920	5920	5920	0
65	20240115	181100	282808410	5920	5920	5920	5920	0
66	20240115	181000	282808410	5920	5920	5920	5920	0
67	20240115	180900	282808410	5920	5920	5920	5920	0
68	20240115	180800	282808410	5920	5920	5920	5920	0
69	20240115	180700	282808410	5920	5920	5920	5920	0
70	20240115	180600	282808410	5920	5920	5920	5920	0
71	20240115	180500	282808410	5920	5920	5920	5920	0
72	20240115	180400	282808410	5920	5920	5920	5920	0
73	20240115	180300	282808410	5920	5920	5920	5920	0
74	20240115	180200	282808410	5920	5920	5920	5920	0
75	20240115	180100	282808410	5920	5920	5920	5920	0
76	20240115	180000	282808410	5920	5920	5920	5920	0
77	20240115	175900	282808410	5920	5920	5920	5920	0
78	20240115	175800	282808410	5920	5920	5920	5920	0
79	20240115	175700	282808410	5920	5920	5920	5920	0
80	20240115	175600	282808410	5920	5920	5920	5920	0
81	20240115	175500	282808410	5920	5920	5920	5920	0
82	20240115	175400	282808410	5920	5920	5920	5920	0
83	20240115	175300	282808410	5920	5920	5920	5920	0
84	20240115	175200	282808410	5920	5920	5920	5920	0
85	20240115	175100	282808410	5920	5920	5920	5920	0
86	20240115	175000	282808410	5920	5920	5920	5920	0
87	20240115	174900	282808410	5920	5920	5920	5920	0
88	20240115	174800	282808410	5920	5920	5920	5920	0
89	20240115	174700	282808410	5920	5920	5920	5920	0
90	20240115	174600	282808410	5920	5920	5920	5920	0
91	20240115	174500	282808410	5920	5920	5920	5920	0
92	20240115	174400	282808410	5920	5920	5920	5920	768
93	20240115	174300	282808410	5920	5920	5920	5920	0
94	20240115	174200	282808410	5920	5920	5920	5920	0
95	20240115	174100	282808410	5920	5920	5920	5920	0
96	20240115	174000	282808410	5920	5920	5920	5920	0
97	20240115	173900	282808410	5920	5920	5920	5920	0
98	20240115	173800	282808410	5920	5920	5920	5920	0
99	20240115	173700	282808410	5920	5920	5920	5920	0
100	20240115	173600	282808410	5920	5920	5920	5920	0
101	20240115	173500	282808410	5920	5920	5920	5920	0
102	20240115	173400	282808410	5920	5920	5920	5920	0
103	20240115	173300	282808410	5920	5920	5920	5920	0
104	20240115	173200	282808410	5920	5920	5920	5920	0
105	20240115	173100	282808410	5920	5920	5920	5920	0
106	20240115	173000	282808410	5920	5920	5920	5920	0
107	20240115	172900	282808410	5920	5920	5920	5920	0
108	20240115	172800	282808410	5920	5920	5920	5920	0
109	20240115	172700	282808410	5920	5920	5920	5920	0
110	20240115	172600	282808410	5920	5920	5920	5920	0
111	20240115	172500	282808410	5920	5920	5920	5920	0
112	20240115	172400	282808410	5920	5920	5920	5920	0
113	20240115	172300	282808410	5920	5920	5920	5920	0
114	20240115	172200	282808410	5920	5920	5920	5920	0
115	20240115	172100	282808410	5920	5920	5920	5920	0
116	20240115	172000	282808410	5920	5920	5920	5920	0
117	20240115	171900	282808410	5920	5920	5920	5920	0
118	20240115	171800	282808410	5920	5920	5920	5920	0
119	20240115	171700	282808410	5920	5920	5920	5920	0
120	20240115	171600	282808410	5920	5920	5920	5920	0
121	20240115	171500	282808410	5920	5920	5920	5920	0
122	20240115	171400	282808410	5920	5920	5920	5920	768
123	20240115	171300	282808410	5920	5920	5920	5920	0
124	20240115	171200	282808410	5920	5920	5920	5920	0
125	20240115	171100	282808410	5920	5920	5920	5920	0
126	20240115	171000	282808410	5920	5920	5920	5920	0
127	20240115	170900	282808410	5920	5920	5920	5920	0
128	20240115	170800	282808410	5920	5920	5920	5920	0
129	20240115	170700	282808410	5920	5920	5920	5920	0
130	20240115	170600	282808410	5920	5920	5920	5920	0
131	20240115	170500	282808410	5920	5920	5920	5920	0
132	20240115	170400	282808410	5920	5920	5920	5920	0
133	20240115	170300	282808410	5920	5920	5920	5920	0
134	20240115	170200	282808410	5920	5920	5920	5920	0
135	20240115	170100	282808410	5920	5920	5920	5920	0
136	20240115	170000	282808410	5920	5920	5920	5920	0
137	20240115	165900	282808410	5920	5920	5920	5920	0
138	20240115	165800	282808410	5920	5920	5920	5920	0
139	20240115	165700	282808410	5920	5920	5920	5920	0
140	20240115	165600	282808410	5920	5920	5920	5920	0
141	20240115	165500	282808410	5920	5920	5920	5920	0
142	20240115	165400	282808410	5920	5920	5920	5920	0
143	20240115	165300	282808410	5920	5920	5920	5920	0
144	20240115	165200	282808410	5920	5920	5920	5920	0
145	20240115	165100	282808410	5920	5920	5920	5920	0
146	20240115	165000	282808410	5920	5920	5920	5920	0
147	20240115	164900	282808410	5920	5920	5920	5920	0
148	20240115	164800	282808410	5920	5920	5920	5920	0
149	20240115	164700	282808410	5920	5920	5920	5920	0
150	20240115	164600	282808410	5920	5920	5920	5920	0
151	20240115	164500	282808410	5920	5920	5920	5920	0
152	20240115	164400	282808410	5920	5920	5920	5920	768
153	20240115	164300	282808410	5920	5920	5920	5920	0
154	20240115	164200	282808410	5920	5920	5920	5920	0
155	20240115	164100	282808410	5920	5920	5920	5920	0
156	20240115	164000	282808410	5920	5920	5920	5920	0
157	20240115	163900	282808410	5920	5920	5920	5920	0
158	20240115	163800	282808410	5920	5920	5920	5920	0
159	20240115	163700	282808410	5920	5920	5920	5920	0
160	20240115	163600	282808410	5920	5920	5920	5920	0
161	20240115	163500	282808410	5920	5920	5920	5920	0
162	20240115	163400	282808410	5920	5920	5920	5920	0
163	20240115	163300	282808410	5920	5920	5920	5920	0
164	20240115	163200	282808410	5920	5920	5920	5920	0
165	20240115	163100	282808410	5920	5920	5920	5920	0
166	20240115	163000	282808410	5920	5920	5920	5920	0
167	20240115	162900	282808410	5920	5920	5920	5920	0
168	20240115	162800	282808410	5920	5920	5920	5920	0
169	20240115	162700	282808410	5920	5920	5920	5920	0
170	20240115	162600	282808410	5920	5920	5920	5920	0
171	20240115	162500	282808410	5920	5920	5920	5920	0
172	20240115	162400	282808410	5920	5920	5920	5920	0
173	20240115	162300	282808410	5920	5920	5920	5920	0
174	20240115	162200	282808410	5920	5920	5920	5920	0
175	20240115	162100	282808410	5920	5920	5920	5920	0
176	20240115	162000	282808410	5920	5920	5920	5920	0
177	20240115	161900	282808410	5920	5920	5920	5920	0
178	20240115	161800	282808410	5920	5920	5920	5920	0
179	20240115	161700	282808410	5920	5920	5920	5920	0
180	20240115	161600	282808410	5920	5920	5920	5920	0
181	20240115	161500	282808410	5920	5920	5920	5920	0
182	20240115	161400	282808410	5920	5920	5920	5920	768
183	20240115	161300	282808410	5920	5920	5920	5920	0
184	20240115	161200	282808410	5920	5920	5920	5920	0
185	20240115	161100	282808410	5920	5920	5920	5920	0
186	20240115	161000	282808410	5920	5920	5920	5920	0
187	20240115	160900	282808410	5920	5920	5920	5920	0
188	20240115	160800	282808410	5920	5920	5920	5920	0
189	20240115	160700	282808410	5920	5920	5920	5920	0
190	20240115	160600	282808410	5920	5920	5920	5920	0
191	20240115	160500	282808410	5920	5920	5920	5920	0
192	20240115	160400	282808410	5920	5920	5920	5920	0
193	20240115	160300	282808410	5920	5920	5920	5920	0
194	20240115	160200	282808410	5920	5920	5920	5920	0
195	20240115	160100	282808410	5920	5920	5920	5920	0
196	20240115	160000	282808410	5920	5920	5920	5920	0
197	20240115	155900	282808410	5920	5920	5920	5920	0
198	20240115	155800	282808410	5920	5920	5920	5920	0
199	20240115	155700	282808410	5920	5920	5920	5920	0
200	20240115	155600	282808410	5920	5920	5920	5920	0
201	20240115	155500	282808410	5920	5920	5920	5920	0
202	20240115	155400	282808410	5920	5920	5920	5920	0
203	20240115	155300	282808410	5920	5920	5920	5920	0
204	20240115	155200	282808410	5920	5920	5920	5920	0
205	20240115	155100	282808410	5920	5920	5920	5920	0
206	20240115	155000	282808410	5920	5920	5920	5920	0
207	20240115	154900	282808410	5920	5920	5920	5920	0
208	20240115	154800	282808410	5920	5920	5920	5920	0
209	20240115	154700	282808410	5920	5920	5920	5920	0
210	20240115	154600	282808410	5920	5920	5920	5920	0
211	20240115	154500	282808410	5920	5920	5920	5920	0
212	20240115	154400	282808410	5920	5920	5920	5920	768
213	20240115	154300	282808410	5920	5920	5920	5920	0
214	20240115	154200	282808410	5920	5920	5920	5920	0
215	20240115	154100	282808410	5920	5920	5920	5920	0
216	20240115	154000	282808410	5920	5920	5920	5920	0
217	20240115	153900	282808410	5920	5920	5920	5920	0
218	20240115	153800	282808410	5920	5920	5920	5920	0
219	20240115	153700	282808410	5920	5920	5920	5920	0
220	20240115	153600	282808410	5920	5920	5920	5920	0
221	20240115	153500	282808410	5920	5920	5920	5920	0
222	20240115	153400	282808410	5920	5920	5920	5920	0
223	20240115	153300	282808410	5920	5920	5920	5920	0
224	20240115	153200	282808410	5920	5920	5920	5920	0
225	20240115	153100	282808410	5920	5920	5920	5920	0
226	20240115	153000	282808410	5920	5920	5920	5920	768
227	20240115	152900	278261850	5930	5930	5930	5930	0
228	20240115	152800	278261850	5930	5930	5930	5930	0
229	20240115	152700	278261850	5930	5930	5930	5930	0
230	20240115	152600	278261850	5930	5930	5930	5930	0
231	20240115	152500	278261850	5930	5930	5930	5930	0
232	20240115	152400	278261850	5930	5930	5930	5930	0
233	20240115	152300	278261850	5930	5930	5930	5930	0
234	20240115	152200	278261850	5930	5930	5930	5930	0
235	20240115	152100	278261850	5930	5930	5930	5930	0
236	20240115	152000	278261850	5930	5930	5930	5930	0
237	20240115	151900	278261850	5930	5870	5940	5870	1221
238	20240115	151800	271077270	5870	5870	5870	5870	0
239	20240115	151700	271077270	5870	5900	5900	5870	622
240	20240115	151600	267416750	5890	5900	5900	5890	168
241	20240115	151500	266427220	5910	5910	5910	5910	0
242	20240115	151400	266427220	5910	5910	5910	5910	0
243	20240115	151300	266427220	5910	5910	5910	5910	0
244	20240115	151200	266427220	5910	5910	5910	5910	0
245	20240115	151100	266427220	5910	5910	5910	5910	0
246	20240115	151000	266427220	5910	5910	5910	5910	0
247	20240115	150900	266427220	5910	5910	5910	5910	0
248	20240115	150800	266427220	5910	5910	5910	5910	0
249	20240115	150700	266427220	5910	5910	5910	5910	2682
250	20240115	150600	250576600	5920	5920	5920	5920	1
251	20240115	150500	250570680	5880	5890	5890	5880	283
252	20240115	150400	248906630	5920	5920	5920	5920	1
253	20240115	150300	248900710	5890	5890	5890	5890	0
254	20240115	150200	248900710	5890	5890	5890	5890	409
255	20240115	150100	246491700	5920	5920	5920	5920	180
256	20240115	150000	245426100	5920	5920	5920	5920	0
257	20240115	145900	245426100	5920	5920	5920	5920	0
258	20240115	145800	245426100	5920	5920	5920	5920	1
259	20240115	145700	245420180	5880	5880	5880	5880	0
260	20240115	145600	245420180	5880	5880	5880	5880	0
261	20240115	145500	245420180	5880	5920	5930	5880	1311
262	20240115	145400	237708270	5920	5900	5920	5890	2734
263	20240115	145300	221596690	5930	5930	5930	5930	0
264	20240115	145200	221596690	5930	5930	5930	5930	0
265	20240115	145100	221596690	5930	5930	5930	5930	0
266	20240115	145000	221596690	5930	5930	5930	5900	2501
267	20240115	144900	206829660	5930	5930	5930	5930	0
268	20240115	144800	206829660	5930	5930	5930	5930	0
269	20240115	144700	206829660	5930	5930	5930	5930	0
270	20240115	144600	206829660	5930	5930	5930	5930	0
271	20240115	144500	206829660	5930	5930	5930	5930	206
272	20240115	144400	205608080	5940	5940	5940	5940	0
273	20240115	144300	205608080	5940	5940	5940	5940	0
274	20240115	144200	205608080	5940	5940	5940	5940	0
275	20240115	144100	205608080	5940	5940	5940	5940	0
276	20240115	144000	205608080	5940	5940	5940	5940	0
277	20240115	143900	205608080	5940	5940	5940	5940	0
278	20240115	143800	205608080	5940	5940	5940	5940	0
279	20240115	143700	205608080	5940	5920	5940	5920	907
280	20240115	143600	200231580	5910	5920	5920	5910	81
281	20240115	143500	199752080	5920	5920	5920	5920	6
282	20240115	143400	199716560	5920	5920	5920	5920	3
283	20240115	143300	199698800	5920	5920	5920	5920	1
284	20240115	143200	199692880	5920	5920	5920	5920	1
285	20240115	143100	199686960	5920	5920	5920	5920	30
286	20240115	143000	199509360	5920	5920	5920	5920	103
287	20240115	142900	198899600	5930	5930	5930	5930	0
288	20240115	142800	198899600	5930	5930	5930	5930	0
289	20240115	142700	198899600	5930	5930	5930	5930	0
290	20240115	142600	198899600	5930	5930	5930	5930	0
291	20240115	142500	198899600	5930	5930	5930	5930	1
292	20240115	142400	198893670	5920	5920	5920	5920	0
293	20240115	142300	198893670	5920	5920	5920	5920	0
294	20240115	142200	198893670	5920	5920	5920	5920	0
295	20240115	142100	198893670	5920	5920	5920	5920	0
296	20240115	142000	198893670	5920	5920	5920	5920	1
297	20240115	141900	198887750	5930	5930	5930	5930	12
298	20240115	141800	198816590	5930	5930	5930	5930	31
299	20240115	141700	198632760	5930	5930	5930	5930	27
300	20240115	141600	198472650	5930	5930	5930	5930	1
301	20240115	141500	198466720	5920	5920	5920	5920	0
302	20240115	141400	198466720	5920	5920	5920	5920	277
303	20240115	141300	196826880	5930	5930	5930	5930	1
304	20240115	141200	196820950	5930	5930	5930	5930	46
305	20240115	141100	196548170	5910	5910	5910	5910	5
306	20240115	141000	196518620	5930	5930	5930	5930	1
307	20240115	140900	196512690	5900	5900	5900	5900	1
308	20240115	140800	196506790	5900	5900	5900	5900	0
309	20240115	140700	196506790	5900	5900	5900	5900	10
310	20240115	140600	196447790	5910	5910	5910	5910	0
311	20240115	140500	196447790	5910	5910	5910	5910	0
312	20240115	140400	196447790	5910	5910	5910	5910	1
313	20240115	140300	196441880	5940	5940	5940	5940	0
314	20240115	140200	196441880	5940	5940	5940	5940	0
315	20240115	140100	196441880	5940	5940	5940	5940	0
316	20240115	140000	196441880	5940	5940	5940	5940	0
317	20240115	135900	196441880	5940	5940	5940	5940	0
318	20240115	135800	196441880	5940	5940	5940	5940	0
319	20240115	135700	196441880	5940	5940	5940	5940	0
320	20240115	135600	196441880	5940	5940	5940	5940	1
321	20240115	135500	196435940	5910	5910	5910	5910	3611
322	20240115	135400	175094930	5940	5940	5940	5940	0
323	20240115	135300	175094930	5940	5930	5940	5930	1000
324	20240115	135200	169157030	5920	5920	5920	5920	0
325	20240115	135100	169157030	5920	5920	5920	5920	0
326	20240115	135000	169157030	5920	5920	5920	5920	0
327	20240115	134900	169157030	5920	5920	5920	5920	258
328	20240115	134800	167629670	5920	5920	5920	5920	242
329	20240115	134700	166197030	5920	5920	5920	5920	461
330	20240115	134600	163467910	5940	5940	5940	5940	0
331	20240115	134500	163467910	5940	5940	5940	5940	0
332	20240115	134400	163467910	5940	5940	5940	5940	0
333	20240115	134300	163467910	5940	5940	5940	5940	0
334	20240115	134200	163467910	5940	5940	5940	5940	0
335	20240115	134100	163467910	5940	5940	5940	5940	0
336	20240115	134000	163467910	5940	5940	5940	5940	0
337	20240115	133900	163467910	5940	5940	5940	5940	1
338	20240115	133800	163461970	5920	5920	5920	5920	0
339	20240115	133700	163461970	5920	5920	5920	5920	1
340	20240115	133600	163456050	5940	5940	5940	5940	0
341	20240115	133500	163456050	5940	5940	5940	5940	0
342	20240115	133400	163456050	5940	5940	5940	5940	0
343	20240115	133300	163456050	5940	5940	5940	5940	0
344	20240115	133200	163456050	5940	5940	5940	5940	0
345	20240115	133100	163456050	5940	5920	5940	5920	2
346	20240115	133000	163444190	5940	5940	5940	5940	0
347	20240115	132900	163444190	5940	5940	5940	5940	0
348	20240115	132800	163444190	5940	5920	5940	5920	2
349	20240115	132700	163432330	5930	5930	5930	5930	0
350	20240115	132600	163432330	5930	5940	5940	5930	8
351	20240115	132500	163384860	5950	5950	5950	5950	0
352	20240115	132400	163384860	5950	5950	5950	5950	0
353	20240115	132300	163384860	5950	5950	5950	5950	0
354	20240115	132200	163384860	5950	5950	5950	5950	0
355	20240115	132100	163384860	5950	5950	5950	5950	0
356	20240115	132000	163384860	5950	5950	5950	5950	3
357	20240115	131900	163367010	5960	5960	5960	5960	3
358	20240115	131800	163349130	5960	5960	5960	5960	0
359	20240115	131700	163349130	5960	5960	5960	5960	0
360	20240115	131600	163349130	5960	5960	5960	5960	0
361	20240115	131500	163349130	5960	5960	5960	5960	0
362	20240115	131400	163349130	5960	5960	5960	5960	0
363	20240115	131300	163349130	5960	5960	5960	5960	1
364	20240115	131200	163343170	5970	5970	5970	5970	0
365	20240115	131100	163343170	5970	5970	5970	5970	1
366	20240115	131000	163337200	5980	5980	5980	5980	0
367	20240115	130900	163337200	5980	5980	5980	5980	0
368	20240115	130800	163337200	5980	5980	5980	5980	0
369	20240115	130700	163337200	5980	5980	5980	5980	10
370	20240115	130600	163277400	5950	5950	5950	5950	0
371	20240115	130500	163277400	5950	5950	5950	5950	0
372	20240115	130400	163277400	5950	5950	5950	5950	0
373	20240115	130300	163277400	5950	5940	5950	5940	1000
374	20240115	130200	157327450	5950	5950	5950	5950	0
375	20240115	130100	157327450	5950	5950	5950	5950	0
376	20240115	130000	157327450	5950	5950	5950	5950	0
377	20240115	125900	157327450	5950	5930	5950	5930	730
378	20240115	125800	152993700	5920	5920	5920	5920	0
379	20240115	125700	152993700	5920	5920	5920	5920	0
380	20240115	125600	152993700	5920	5920	5920	5920	0
381	20240115	125500	152993700	5920	5920	5920	5920	0
382	20240115	125400	152993700	5920	5920	5920	5920	10
383	20240115	125300	152934500	5900	5900	5900	5900	12
384	20240115	125200	152863700	5910	5910	5910	5910	0
385	20240115	125100	152863700	5910	5910	5910	5910	76
386	20240115	125000	152414540	5910	5910	5910	5910	64
387	20240115	124900	152036300	5920	5920	5920	5920	1
388	20240115	124800	152030380	5920	5920	5920	5920	0
389	20240115	124700	152030380	5920	5920	5920	5920	0
390	20240115	124600	152030380	5920	5920	5920	5920	0
391	20240115	124500	152030380	5920	5920	5920	5920	1
392	20240115	124400	152024460	5900	5900	5900	5900	0
393	20240115	124300	152024460	5900	5900	5900	5900	0
394	20240115	124200	152024460	5900	5900	5900	5900	0
395	20240115	124100	152024460	5900	5900	5900	5900	0
396	20240115	124000	152024460	5900	5900	5900	5900	0
397	20240115	123900	152024460	5900	5900	5900	5900	500
398	20240115	123800	149074460	5940	5940	5940	5940	0
399	20240115	123700	149074460	5940	5940	5940	5940	1
400	20240115	123600	149068520	5940	5930	5940	5930	16
401	20240115	123500	148973510	5900	5930	5930	5900	5000
402	20240115	123400	119419380	5930	5930	5930	5930	0
403	20240115	123300	119419380	5930	5930	5930	5930	0
404	20240115	123200	119419380	5930	5930	5930	5930	12
405	20240115	123100	119348220	5930	5930	5930	5930	0
406	20240115	123000	119348220	5930	5940	5940	5930	17
407	20240115	122900	119247390	5930	5930	5930	5930	0
408	20240115	122800	119247390	5930	5930	5930	5930	0
409	20240115	122700	119247390	5930	5930	5930	5930	14
410	20240115	122600	119164370	5940	5940	5940	5940	1
411	20240115	122500	119158430	5930	5930	5930	5930	0
412	20240115	122400	119158430	5930	5930	5930	5930	0
413	20240115	122300	119158430	5930	5930	5930	5930	0
414	20240115	122200	119158430	5930	5930	5930	5930	0
415	20240115	122100	119158430	5930	5930	5930	5930	0
416	20240115	122000	119158430	5930	5930	5930	5930	0
417	20240115	121900	119158430	5930	5930	5930	5930	0
418	20240115	121800	119158430	5930	5930	5930	5930	0
419	20240115	121700	119158430	5930	5930	5930	5930	0
420	20240115	121600	119158430	5930	5930	5930	5930	159
421	20240115	121500	118215560	5940	5940	5940	5940	2
422	20240115	121400	118203680	5940	5940	5940	5940	20
423	20240115	121300	118084880	5940	5940	5940	5940	0
424	20240115	121200	118084880	5940	5940	5940	5940	0
425	20240115	121100	118084880	5940	5940	5940	5940	0
426	20240115	121000	118084880	5940	5940	5940	5940	0
427	20240115	120900	118084880	5940	5940	5940	5940	0
428	20240115	120800	118084880	5940	5940	5940	5940	12
429	20240115	120700	118013600	5940	5940	5940	5940	0
430	20240115	120600	118013600	5940	5940	5940	5940	0
431	20240115	120500	118013600	5940	5940	5940	5940	0
432	20240115	120400	118013600	5940	5930	5940	5930	10
433	20240115	120300	117954280	5930	5920	5930	5920	142
434	20240115	120200	117112360	5920	5910	5920	5900	1005
435	20240115	120100	111181990	5900	5900	5900	5900	0
436	20240115	120000	111181990	5900	5900	5900	5900	0
437	20240115	115900	111181990	5900	5900	5900	5900	29
438	20240115	115800	111010890	5920	5920	5920	5920	0
439	20240115	115700	111010890	5920	5920	5920	5920	0
440	20240115	115600	111010890	5920	5920	5920	5920	0
441	20240115	115500	111010890	5920	5920	5920	5920	0
442	20240115	115400	111010890	5920	5920	5920	5920	0
443	20240115	115300	111010890	5920	5920	5920	5920	0
444	20240115	115200	111010890	5920	5920	5920	5920	0
445	20240115	115100	111010890	5920	5910	5920	5910	10
446	20240115	115000	110951730	5910	5910	5910	5910	0
447	20240115	114900	110951730	5910	5910	5910	5910	0
448	20240115	114800	110951730	5910	5910	5910	5910	1
449	20240115	114700	110945820	5900	5900	5900	5900	397
450	20240115	114600	108603520	5900	5900	5900	5900	28
451	20240115	114500	108438320	5920	5920	5920	5920	0
452	20240115	114400	108438320	5920	5920	5920	5920	22
453	20240115	114300	108308080	5890	5930	5930	5890	747
454	20240115	114200	103895400	5930	5930	5930	5930	2
455	20240115	114100	103883540	5930	5930	5930	5930	0
456	20240115	114000	103883540	5930	5930	5930	5930	1
457	20240115	113900	103877610	5900	5900	5900	5900	3
458	20240115	113800	103859910	5900	5900	5900	5900	0
459	20240115	113700	103859910	5900	5900	5900	5900	0
460	20240115	113600	103859910	5900	5900	5900	5900	0
461	20240115	113500	103859910	5900	5900	5900	5900	0
462	20240115	113400	103859910	5900	5900	5900	5900	0
463	20240115	113300	103859910	5900	5900	5900	5900	0
464	20240115	113200	103859910	5900	5910	5910	5900	1322
465	20240115	113100	96059700	5930	5930	5930	5930	0
466	20240115	113000	96059700	5930	5930	5930	5930	0
467	20240115	112900	96059700	5930	5930	5930	5930	0
468	20240115	112800	96059700	5930	5930	5930	5930	100
469	20240115	112700	95466700	5920	5910	5920	5910	146
470	20240115	112600	94602390	5890	5890	5890	5890	0
471	20240115	112500	94602390	5890	5890	5890	5890	1727
472	20240115	112400	84430360	5900	5900	5900	5900	113
473	20240115	112300	83763660	5920	5920	5920	5920	1
474	20240115	112200	83757740	5910	5900	5910	5900	157
475	20240115	112100	82829940	5920	5920	5920	5920	0
476	20240115	112000	82829940	5920	5920	5920	5920	0
477	20240115	111900	82829940	5920	5920	5920	5920	1
478	20240115	111800	82824020	5900	5900	5900	5900	1
479	20240115	111700	82818120	5930	5930	5930	5930	0
480	20240115	111600	82818120	5930	5930	5930	5930	1
481	20240115	111500	82812190	5930	5930	5930	5930	1
482	20240115	111400	82806260	5900	5930	5930	5900	1050
483	20240115	111300	76605890	5930	5930	5930	5930	0
484	20240115	111200	76605890	5930	5930	5930	5930	1
485	20240115	111100	76599960	5930	5930	5930	5930	0
486	20240115	111000	76599960	5930	5930	5930	5930	3
487	20240115	110900	76582170	5900	5900	5900	5900	0
488	20240115	110800	76582170	5900	5940	5940	5900	5161
489	20240115	110700	46132230	5950	5950	5950	5950	1
490	20240115	110600	46126280	5890	5930	5930	5890	2670
491	20240115	110500	30363290	5930	5940	5940	5930	31
492	20240115	110400	30179400	5940	5960	5960	5940	1907
493	20240115	110300	18828330	5980	5980	5980	5980	1
494	20240115	110200	18822350	5970	5970	5970	5970	0
495	20240115	110100	18822350	5970	5970	5970	5970	0
496	20240115	110000	18822350	5970	5970	5970	5970	0
497	20240115	105900	18822350	5970	5970	5970	5970	20
498	20240115	105800	18702950	5970	5970	5970	5970	3
499	20240115	105700	18685040	5970	5970	5970	5970	0
500	20240115	105600	18685040	5970	5970	5970	5970	0
501	20240115	105500	18685040	5970	5970	5970	5970	0
502	20240115	105400	18685040	5970	5970	5970	5970	0
503	20240115	105300	18685040	5970	5970	5970	5970	0
504	20240115	105200	18685040	5970	5970	5970	5970	2
505	20240115	105100	18673100	5980	5980	5980	5980	0
506	20240115	105000	18673100	5980	5980	5980	5980	0
507	20240115	104900	18673100	5980	5980	5980	5980	0
508	20240115	104800	18673100	5980	5980	5980	5980	0
509	20240115	104700	18673100	5980	5980	5980	5980	0
510	20240115	104600	18673100	5980	5980	5980	5980	1
511	20240115	104500	18667120	5960	5960	5960	5960	19
512	20240115	104400	18553880	5980	5980	5980	5980	2
513	20240115	104300	18541920	5980	5980	5980	5980	10
514	20240115	104200	18482120	5980	5980	5980	5980	5
515	20240115	104100	18452220	5980	5980	5980	5980	19
516	20240115	104000	18338600	5980	5980	5980	5980	1
517	20240115	103900	18332620	5970	5970	5970	5970	0
518	20240115	103800	18332620	5970	5970	5970	5970	3
519	20240115	103700	18314710	6000	5970	6000	5970	231
520	20240115	103600	16935340	6000	6000	6000	6000	0
521	20240115	103500	16935340	6000	6000	6000	6000	1
522	20240115	103400	16929340	5970	5970	5970	5970	0
523	20240115	103300	16929340	5970	5970	5970	5970	0
524	20240115	103200	16929340	5970	5970	5970	5970	0
525	20240115	103100	16929340	5970	5980	6000	5970	295
526	20240115	103000	15165610	5990	5990	5990	5990	0
527	20240115	102900	15165610	5990	5990	5990	5990	0
528	20240115	102800	15165610	5990	5990	5990	5990	0
529	20240115	102700	15165610	5990	5990	5990	5990	0
530	20240115	102600	15165610	5990	5990	5990	5990	0
531	20240115	102500	15165610	5990	5990	5990	5990	105
532	20240115	102400	14536660	6000	6000	6000	6000	0
533	20240115	102300	14536660	6000	6000	6000	6000	0
534	20240115	102200	14536660	6000	6000	6000	6000	1
535	20240115	102100	14530660	5980	5980	5980	5980	623
536	20240115	102000	10805120	6000	6000	6000	6000	0
537	20240115	101900	10805120	6000	5980	6000	5980	9
538	20240115	101800	10751200	5990	5990	5990	5990	0
539	20240115	101700	10751200	5990	5990	5990	5990	171
540	20240115	101600	9726910	6000	6000	6000	6000	0
541	20240115	101500	9726910	6000	6000	6000	6000	0
542	20240115	101400	9726910	6000	6000	6000	6000	0
543	20240115	101300	9726910	6000	6000	6000	6000	0
544	20240115	101200	9726910	6000	6000	6000	6000	1
545	20240115	101100	9720910	6000	6000	6000	6000	0
546	20240115	101000	9720910	6000	6000	6000	6000	51
547	20240115	100900	9414910	6000	6000	6000	6000	0
548	20240115	100800	9414910	6000	6000	6000	6000	0
549	20240115	100700	9414910	6000	6000	6000	6000	0
550	20240115	100600	9414910	6000	6000	6000	6000	0
551	20240115	100500	9414910	6000	6000	6000	6000	1
552	20240115	100400	9408910	5990	6000	6000	5990	3
553	20240115	100300	9390930	5990	5990	5990	5990	1
554	20240115	100200	9384940	5990	5990	5990	5990	20
555	20240115	100100	9265140	5990	5990	5990	5990	0
556	20240115	100000	9265140	5990	5990	5990	5990	0
557	20240115	095900	9265140	5990	5990	5990	5990	10
558	20240115	095800	9205240	6000	6000	6000	6000	0
559	20240115	095700	9205240	6000	6000	6000	6000	0
560	20240115	095600	9205240	6000	6000	6000	6000	0
561	20240115	095500	9205240	6000	6000	6000	6000	0
562	20240115	095400	9205240	6000	6000	6000	6000	1
563	20240115	095300	9199240	5970	5980	5980	5970	100
564	20240115	095200	8601660	6000	6000	6000	6000	0
565	20240115	095100	8601660	6000	6000	6000	6000	1
566	20240115	095000	8595660	5990	5990	5990	5990	14
567	20240115	094900	8511800	6010	6010	6010	6010	0
568	20240115	094800	8511800	6010	6010	6010	6010	0
569	20240115	094700	8511800	6010	6010	6010	6010	0
570	20240115	094600	8511800	6010	6010	6010	6010	0
571	20240115	094500	8511800	6010	6010	6010	6010	0
572	20240115	094400	8511800	6010	6010	6010	6010	0
573	20240115	094300	8511800	6010	6010	6010	6010	1
574	20240115	094200	8505790	6000	6010	6010	6000	8
575	20240115	094100	8457760	6010	6010	6010	6010	41
576	20240115	094000	8211350	5980	5980	5980	5980	0
577	20240115	093900	8211350	5980	5980	5980	5980	43
578	20240115	093800	7954210	6000	6000	6000	6000	0
579	20240115	093700	7954210	6000	5990	6000	5990	248
580	20240115	093600	6468680	6000	6000	6000	6000	56
581	20240115	093500	6132680	6000	6000	6000	6000	1
582	20240115	093400	6126680	6020	6020	6020	6020	0
583	20240115	093300	6126680	6020	6020	6020	6020	1
584	20240115	093200	6120660	6000	6000	6000	6000	0
585	20240115	093100	6120660	6000	6000	6000	6000	0
586	20240115	093000	6120660	6000	6000	6000	6000	1
587	20240115	092900	6114660	6020	6020	6020	6020	0
588	20240115	092800	6114660	6020	6020	6020	6020	0
589	20240115	092700	6114660	6020	6020	6020	6020	0
590	20240115	092600	6114660	6020	6020	6020	6020	0
591	20240115	092500	6114660	6020	6020	6020	6020	0
592	20240115	092400	6114660	6020	6020	6020	6020	0
593	20240115	092300	6114660	6020	6020	6020	6020	1
594	20240115	092200	6108640	6010	6010	6010	6010	0
595	20240115	092100	6108640	6010	6010	6010	6010	3
596	20240115	092000	6090610	6020	6010	6020	6010	3
597	20240115	091900	6072570	6020	6020	6020	6020	1
598	20240115	091800	6066550	6010	6010	6010	6010	0
599	20240115	091700	6066550	6010	6010	6010	6010	10
600	20240115	091600	6006450	6020	6020	6020	6020	33
601	20240115	091500	5807790	6030	6030	6030	6030	0
602	20240115	091400	5807790	6030	6030	6030	6020	532
603	20240115	091300	2600380	6030	6030	6030	6030	1
604	20240115	091200	2594350	6030	6030	6030	6030	0
605	20240115	091100	2594350	6030	6030	6030	6030	0
606	20240115	091000	2594350	6030	6030	6030	6030	0
607	20240115	090900	2594350	6030	6030	6030	6030	0
608	20240115	090800	2594350	6030	6030	6030	6030	0
609	20240115	090700	2594350	6030	6030	6030	6030	0
610	20240115	090600	2594350	6030	6030	6030	6030	0
611	20240115	090500	2594350	6030	6030	6030	6030	1
612	20240115	090400	2588320	5990	5990	5990	5990	13
613	20240115	090300	2510450	6030	6030	6030	6030	1
614	20240115	090200	2504420	6000	6000	6010	6000	128
615	20240115	090100	1736280	6030	6030	6030	6030	1
616	20240115	090000	1730250	6030	6030	6030	6010	287