KissMeData/070960/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194800	136973495	2980	2980	2980	2980	2677
3	20240116	194700	136973495	2980	2980	2980	2980	0
4	20240116	194600	136973495	2980	2980	2980	2980	0
5	20240116	194500	136973495	2980	2980	2980	2980	0
6	20240116	194400	136973495	2980	2980	2980	2980	0
7	20240116	194300	136973495	2980	2980	2980	2980	0
8	20240116	194200	136973495	2980	2980	2980	2980	0
9	20240116	194100	136973495	2980	2980	2980	2980	0
10	20240116	194000	136973495	2980	2980	2980	2980	0
11	20240116	193900	136973495	2980	2980	2980	2980	0
12	20240116	193800	136973495	2980	2980	2980	2980	0
13	20240116	193700	136973495	2980	2980	2980	2980	0
14	20240116	193600	136973495	2980	2980	2980	2980	0
15	20240116	193500	136973495	2980	2980	2980	2980	0
16	20240116	193400	136973495	2980	2980	2980	2980	0
17	20240116	193300	136973495	2980	2980	2980	2980	0
18	20240116	193200	136973495	2980	2980	2980	2980	0
19	20240116	193100	136973495	2980	2980	2980	2980	0
20	20240116	193000	136973495	2980	2980	2980	2980	0
21	20240116	192900	136973495	2980	2980	2980	2980	0
22	20240116	192800	136973495	2980	2980	2980	2980	0
23	20240116	192700	136973495	2980	2980	2980	2980	0
24	20240116	192600	136973495	2980	2980	2980	2980	0
25	20240116	192500	136973495	2980	2980	2980	2980	0
26	20240116	192400	136973495	2980	2980	2980	2980	0
27	20240116	192300	136973495	2980	2980	2980	2980	0
28	20240116	192200	136973495	2980	2980	2980	2980	0
29	20240116	192100	136973495	2980	2980	2980	2980	0
30	20240116	192000	136973495	2980	2980	2980	2980	0
31	20240116	191900	136973495	2980	2980	2980	2980	0
32	20240116	191800	136973495	2980	2980	2980	2980	2677
33	20240116	191700	136973495	2980	2980	2980	2980	0
34	20240116	191600	136973495	2980	2980	2980	2980	0
35	20240116	191500	136973495	2980	2980	2980	2980	0
36	20240116	191400	136973495	2980	2980	2980	2980	0
37	20240116	191300	136973495	2980	2980	2980	2980	0
38	20240116	191200	136973495	2980	2980	2980	2980	0
39	20240116	191100	136973495	2980	2980	2980	2980	0
40	20240116	191000	136973495	2980	2980	2980	2980	0
41	20240116	190900	136973495	2980	2980	2980	2980	0
42	20240116	190800	136973495	2980	2980	2980	2980	0
43	20240116	190700	136973495	2980	2980	2980	2980	0
44	20240116	190600	136973495	2980	2980	2980	2980	0
45	20240116	190500	136973495	2980	2980	2980	2980	0
46	20240116	190400	136973495	2980	2980	2980	2980	0
47	20240116	190300	136973495	2980	2980	2980	2980	0
48	20240116	190200	136973495	2980	2980	2980	2980	0
49	20240116	190100	136973495	2980	2980	2980	2980	0
50	20240116	190000	136973495	2980	2980	2980	2980	0
51	20240116	185900	136973495	2980	2980	2980	2980	0
52	20240116	185800	136973495	2980	2980	2980	2980	0
53	20240116	185700	136973495	2980	2980	2980	2980	0
54	20240116	185600	136973495	2980	2980	2980	2980	0
55	20240116	185500	136973495	2980	2980	2980	2980	0
56	20240116	185400	136973495	2980	2980	2980	2980	0
57	20240116	185300	136973495	2980	2980	2980	2980	0
58	20240116	185200	136973495	2980	2980	2980	2980	0
59	20240116	185100	136973495	2980	2980	2980	2980	0
60	20240116	185000	136973495	2980	2980	2980	2980	0
61	20240116	184900	136973495	2980	2980	2980	2980	0
62	20240116	184800	136973495	2980	2980	2980	2980	2677
63	20240116	184700	136973495	2980	2980	2980	2980	0
64	20240116	184600	136973495	2980	2980	2980	2980	0
65	20240116	184500	136973495	2980	2980	2980	2980	0
66	20240116	184400	136973495	2980	2980	2980	2980	0
67	20240116	184300	136973495	2980	2980	2980	2980	0
68	20240116	184200	136973495	2980	2980	2980	2980	0
69	20240116	184100	136973495	2980	2980	2980	2980	0
70	20240116	184000	136973495	2980	2980	2980	2980	0
71	20240116	183900	136973495	2980	2980	2980	2980	0
72	20240116	183800	136973495	2980	2980	2980	2980	0
73	20240116	183700	136973495	2980	2980	2980	2980	0
74	20240116	183600	136973495	2980	2980	2980	2980	0
75	20240116	183500	136973495	2980	2980	2980	2980	0
76	20240116	183400	136973495	2980	2980	2980	2980	0
77	20240116	183300	136973495	2980	2980	2980	2980	0
78	20240116	183200	136973495	2980	2980	2980	2980	0
79	20240116	183100	136973495	2980	2980	2980	2980	0
80	20240116	183000	136973495	2980	2980	2980	2980	0
81	20240116	182900	136973495	2980	2980	2980	2980	0
82	20240116	182800	136973495	2980	2980	2980	2980	0
83	20240116	182700	136973495	2980	2980	2980	2980	0
84	20240116	182600	136973495	2980	2980	2980	2980	0
85	20240116	182500	136973495	2980	2980	2980	2980	0
86	20240116	182400	136973495	2980	2980	2980	2980	0
87	20240116	182300	136973495	2980	2980	2980	2980	0
88	20240116	182200	136973495	2980	2980	2980	2980	0
89	20240116	182100	136973495	2980	2980	2980	2980	0
90	20240116	182000	136973495	2980	2980	2980	2980	0
91	20240116	181900	136973495	2980	2980	2980	2980	0
92	20240116	181800	136973495	2980	2980	2980	2980	2677
93	20240116	181700	136973495	2980	2980	2980	2980	0
94	20240116	181600	136973495	2980	2980	2980	2980	0
95	20240116	181500	136973495	2980	2980	2980	2980	0
96	20240116	181400	136973495	2980	2980	2980	2980	0
97	20240116	181300	136973495	2980	2980	2980	2980	0
98	20240116	181200	136973495	2980	2980	2980	2980	0
99	20240116	181100	136973495	2980	2980	2980	2980	0
100	20240116	181000	136973495	2980	2980	2980	2980	0
101	20240116	180900	136973495	2980	2980	2980	2980	0
102	20240116	180800	136973495	2980	2980	2980	2980	0
103	20240116	180700	136973495	2980	2980	2980	2980	0
104	20240116	180600	136973495	2980	2980	2980	2980	0
105	20240116	180500	136973495	2980	2980	2980	2980	0
106	20240116	180400	136973495	2980	2980	2980	2980	0
107	20240116	180300	136973495	2980	2980	2980	2980	0
108	20240116	180200	136973495	2980	2980	2980	2980	0
109	20240116	180100	136973495	2980	2980	2980	2980	0
110	20240116	180000	136973495	2980	2980	2980	2980	0
111	20240116	175900	136973495	2980	2980	2980	2980	0
112	20240116	175800	136973495	2980	2980	2980	2980	0
113	20240116	175700	136973495	2980	2980	2980	2980	0
114	20240116	175600	136973495	2980	2980	2980	2980	0
115	20240116	175500	136973495	2980	2980	2980	2980	0
116	20240116	175400	136973495	2980	2980	2980	2980	0
117	20240116	175300	136973495	2980	2980	2980	2980	0
118	20240116	175200	136973495	2980	2980	2980	2980	0
119	20240116	175100	136973495	2980	2980	2980	2980	0
120	20240116	175000	136973495	2980	2980	2980	2980	0
121	20240116	174900	136973495	2980	2980	2980	2980	0
122	20240116	174800	136973495	2980	2980	2980	2980	2677
123	20240116	174700	136973495	2980	2980	2980	2980	0
124	20240116	174600	136973495	2980	2980	2980	2980	0
125	20240116	174500	136973495	2980	2980	2980	2980	0
126	20240116	174400	136973495	2980	2980	2980	2980	0
127	20240116	174300	136973495	2980	2980	2980	2980	0
128	20240116	174200	136973495	2980	2980	2980	2980	0
129	20240116	174100	136973495	2980	2980	2980	2980	0
130	20240116	174000	136973495	2980	2980	2980	2980	0
131	20240116	173900	136973495	2980	2980	2980	2980	0
132	20240116	173800	136973495	2980	2980	2980	2980	0
133	20240116	173700	136973495	2980	2980	2980	2980	0
134	20240116	173600	136973495	2980	2980	2980	2980	0
135	20240116	173500	136973495	2980	2980	2980	2980	0
136	20240116	173400	136973495	2980	2980	2980	2980	0
137	20240116	173300	136973495	2980	2980	2980	2980	0
138	20240116	173200	136973495	2980	2980	2980	2980	0
139	20240116	173100	136973495	2980	2980	2980	2980	0
140	20240116	173000	136973495	2980	2980	2980	2980	0
141	20240116	172900	136973495	2980	2980	2980	2980	0
142	20240116	172800	136973495	2980	2980	2980	2980	0
143	20240116	172700	136973495	2980	2980	2980	2980	0
144	20240116	172600	136973495	2980	2980	2980	2980	0
145	20240116	172500	136973495	2980	2980	2980	2980	0
146	20240116	172400	136973495	2980	2980	2980	2980	0
147	20240116	172300	136973495	2980	2980	2980	2980	0
148	20240116	172200	136973495	2980	2980	2980	2980	0
149	20240116	172100	136973495	2980	2980	2980	2980	0
150	20240116	172000	136973495	2980	2980	2980	2980	0
151	20240116	171900	136973495	2980	2980	2980	2980	0
152	20240116	171800	136973495	2980	2980	2980	2980	2677
153	20240116	171700	136973495	2980	2980	2980	2980	0
154	20240116	171600	136973495	2980	2980	2980	2980	0
155	20240116	171500	136973495	2980	2980	2980	2980	0
156	20240116	171400	136973495	2980	2980	2980	2980	0
157	20240116	171300	136973495	2980	2980	2980	2980	0
158	20240116	171200	136973495	2980	2980	2980	2980	0
159	20240116	171100	136973495	2980	2980	2980	2980	0
160	20240116	171000	136973495	2980	2980	2980	2980	0
161	20240116	170900	136973495	2980	2980	2980	2980	0
162	20240116	170800	136973495	2980	2980	2980	2980	0
163	20240116	170700	136973495	2980	2980	2980	2980	0
164	20240116	170600	136973495	2980	2980	2980	2980	0
165	20240116	170500	136973495	2980	2980	2980	2980	0
166	20240116	170400	136973495	2980	2980	2980	2980	0
167	20240116	170300	136973495	2980	2980	2980	2980	0
168	20240116	170200	136973495	2980	2980	2980	2980	0
169	20240116	170100	136973495	2980	2980	2980	2980	0
170	20240116	170000	136973495	2980	2980	2980	2980	0
171	20240116	165900	136973495	2980	2980	2980	2980	0
172	20240116	165800	136973495	2980	2980	2980	2980	0
173	20240116	165700	136973495	2980	2980	2980	2980	0
174	20240116	165600	136973495	2980	2980	2980	2980	0
175	20240116	165500	136973495	2980	2980	2980	2980	0
176	20240116	165400	136973495	2980	2980	2980	2980	0
177	20240116	165300	136973495	2980	2980	2980	2980	0
178	20240116	165200	136973495	2980	2980	2980	2980	0
179	20240116	165100	136973495	2980	2980	2980	2980	0
180	20240116	165000	136973495	2980	2980	2980	2980	0
181	20240116	164900	136973495	2980	2980	2980	2980	0
182	20240116	164800	136973495	2980	2980	2980	2980	2677
183	20240116	164700	136973495	2980	2980	2980	2980	0
184	20240116	164600	136973495	2980	2980	2980	2980	0
185	20240116	164500	136973495	2980	2980	2980	2980	0
186	20240116	164400	136973495	2980	2980	2980	2980	0
187	20240116	164300	136973495	2980	2980	2980	2980	0
188	20240116	164200	136973495	2980	2980	2980	2980	0
189	20240116	164100	136973495	2980	2980	2980	2980	0
190	20240116	164000	136973495	2980	2980	2980	2980	0
191	20240116	163900	136973495	2980	2980	2980	2980	0
192	20240116	163800	136973495	2980	2980	2980	2980	0
193	20240116	163700	136973495	2980	2980	2980	2980	0
194	20240116	163600	136973495	2980	2980	2980	2980	0
195	20240116	163500	136973495	2980	2980	2980	2980	0
196	20240116	163400	136973495	2980	2980	2980	2980	0
197	20240116	163300	136973495	2980	2980	2980	2980	0
198	20240116	163200	136973495	2980	2980	2980	2980	0
199	20240116	163100	136973495	2980	2980	2980	2980	0
200	20240116	163000	136973495	2980	2980	2980	2980	0
201	20240116	162900	136973495	2980	2980	2980	2980	0
202	20240116	162800	136973495	2980	2980	2980	2980	0
203	20240116	162700	136973495	2980	2980	2980	2980	0
204	20240116	162600	136973495	2980	2980	2980	2980	0
205	20240116	162500	136973495	2980	2980	2980	2980	0
206	20240116	162400	136973495	2980	2980	2980	2980	0
207	20240116	162300	136973495	2980	2980	2980	2980	0
208	20240116	162200	136973495	2980	2980	2980	2980	0
209	20240116	162100	136973495	2980	2980	2980	2980	0
210	20240116	162000	136973495	2980	2980	2980	2980	0
211	20240116	161900	136973495	2980	2980	2980	2980	0
212	20240116	161800	136973495	2980	2980	2980	2980	2677
213	20240116	161700	136973495	2980	2980	2980	2980	0
214	20240116	161600	136973495	2980	2980	2980	2980	0
215	20240116	161500	136973495	2980	2980	2980	2980	0
216	20240116	161400	136973495	2980	2980	2980	2980	0
217	20240116	161300	136973495	2980	2980	2980	2980	0
218	20240116	161200	136973495	2980	2980	2980	2980	0
219	20240116	161100	136973495	2980	2980	2980	2980	0
220	20240116	161000	136973495	2980	2980	2980	2980	0
221	20240116	160900	136973495	2980	2980	2980	2980	0
222	20240116	160800	136973495	2980	2980	2980	2980	0
223	20240116	160700	136973495	2980	2980	2980	2980	0
224	20240116	160600	136973495	2980	2980	2980	2980	0
225	20240116	160500	136973495	2980	2980	2980	2980	0
226	20240116	160400	136973495	2980	2980	2980	2980	0
227	20240116	160300	136973495	2980	2980	2980	2980	0
228	20240116	160200	136973495	2980	2980	2980	2980	0
229	20240116	160100	136973495	2980	2980	2980	2980	0
230	20240116	160000	136973495	2980	2980	2980	2980	0
231	20240116	155900	136973495	2980	2980	2980	2980	0
232	20240116	155800	136973495	2980	2980	2980	2980	0
233	20240116	155700	136973495	2980	2980	2980	2980	0
234	20240116	155600	136973495	2980	2980	2980	2980	0
235	20240116	155500	136973495	2980	2980	2980	2980	0
236	20240116	155400	136973495	2980	2980	2980	2980	0
237	20240116	155300	136973495	2980	2980	2980	2980	0
238	20240116	155200	136973495	2980	2980	2980	2980	0
239	20240116	155100	136973495	2980	2980	2980	2980	0
240	20240116	155000	136973495	2980	2980	2980	2980	0
241	20240116	154900	136973495	2980	2980	2980	2980	0
242	20240116	154800	136973495	2980	2980	2980	2980	2677
243	20240116	154700	136973495	2980	2980	2980	2980	0
244	20240116	154600	136973495	2980	2980	2980	2980	0
245	20240116	154500	136973495	2980	2980	2980	2980	0
246	20240116	154400	136973495	2980	2980	2980	2980	0
247	20240116	154300	136973495	2980	2980	2980	2980	0
248	20240116	154200	136973495	2980	2980	2980	2980	0
249	20240116	154100	136973495	2980	2980	2980	2980	0
250	20240116	154000	136973495	2980	2980	2980	2980	0
251	20240116	153900	136973495	2980	2980	2980	2980	0
252	20240116	153800	136973495	2980	2980	2980	2980	0
253	20240116	153700	136973495	2980	2980	2980	2980	0
254	20240116	153600	136973495	2980	2980	2980	2980	0
255	20240116	153500	136973495	2980	2980	2980	2980	0
256	20240116	153400	136973495	2980	2980	2980	2980	0
257	20240116	153300	136973495	2980	2980	2980	2980	0
258	20240116	153200	136973495	2980	2980	2980	2980	0
259	20240116	153100	136973495	2980	2980	2980	2980	0
260	20240116	153000	136973495	2980	2980	2980	2980	2677
261	20240116	152900	128996035	2975	2975	2975	2975	0
262	20240116	152800	128996035	2975	2975	2975	2975	0
263	20240116	152700	128996035	2975	2975	2975	2975	0
264	20240116	152600	128996035	2975	2975	2975	2975	0
265	20240116	152500	128996035	2975	2975	2975	2975	0
266	20240116	152400	128996035	2975	2975	2975	2975	0
267	20240116	152300	128996035	2975	2975	2975	2975	0
268	20240116	152200	128996035	2975	2975	2975	2975	0
269	20240116	152100	128996035	2975	2975	2975	2975	0
270	20240116	152000	128996035	2975	2975	2975	2975	0
271	20240116	151900	128996035	2975	2980	2980	2975	870
272	20240116	151800	126405285	2980	2980	2980	2975	1444
273	20240116	151700	122102640	2980	2980	2980	2980	20
274	20240116	151600	122043040	2985	2985	2985	2985	74
275	20240116	151500	121822150	2990	2985	2990	2980	824
276	20240116	151400	119361775	2985	2985	2995	2985	140
277	20240116	151300	118943215	2995	2995	2995	2995	1
278	20240116	151200	118940220	2985	2985	2985	2985	858
279	20240116	151100	116379090	2985	2985	2985	2985	100
280	20240116	151000	116080590	2995	2995	2995	2995	0
281	20240116	150900	116080590	2995	2995	2995	2985	62
282	20240116	150800	115895100	2985	2985	2985	2985	0
283	20240116	150700	115895100	2985	2985	2985	2985	20
284	20240116	150600	115835400	2985	2985	2985	2985	0
285	20240116	150500	115835400	2985	2985	2985	2985	116
286	20240116	150400	115489140	2985	2985	2985	2985	20
287	20240116	150300	115429440	2985	2985	2985	2985	0
288	20240116	150200	115429440	2985	2985	2985	2985	0
289	20240116	150100	115429440	2985	2985	2985	2985	20
290	20240116	150000	115369740	2985	2985	2985	2985	0
291	20240116	145900	115369740	2985	2985	2985	2985	0
292	20240116	145800	115369740	2985	2990	2995	2985	604
293	20240116	145700	113563860	2990	2990	2990	2990	0
294	20240116	145600	113563860	2990	2990	2990	2990	162
295	20240116	145500	113079480	2990	2990	2990	2990	0
296	20240116	145400	113079480	2990	2990	2990	2990	0
297	20240116	145300	113079480	2990	2990	2990	2990	20
298	20240116	145200	113019680	2990	2990	2990	2990	0
299	20240116	145100	113019680	2990	2990	2990	2990	0
300	20240116	145000	113019680	2990	2990	2990	2990	20
301	20240116	144900	112959880	3000	3000	3000	3000	4
302	20240116	144800	112947880	2990	2990	2990	2990	0
303	20240116	144700	112947880	2990	2990	2990	2990	20
304	20240116	144600	112888080	2990	2990	2990	2990	0
305	20240116	144500	112888080	2990	2990	2990	2990	20
306	20240116	144400	112828280	2985	2985	2985	2985	0
307	20240116	144300	112828280	2985	2985	2985	2985	0
308	20240116	144200	112828280	2985	2985	2985	2985	20
309	20240116	144100	112768580	2985	2985	2985	2985	0
310	20240116	144000	112768580	2985	2985	2985	2985	0
311	20240116	143900	112768580	2985	2985	2985	2985	20
312	20240116	143800	112708880	2985	2985	2985	2985	0
313	20240116	143700	112708880	2985	2985	2985	2985	0
314	20240116	143600	112708880	2985	2985	2985	2985	20
315	20240116	143500	112649180	2985	2985	2985	2985	0
316	20240116	143400	112649180	2985	2985	2985	2985	20
317	20240116	143300	112589480	2990	2990	2990	2990	0
318	20240116	143200	112589480	2990	2990	2990	2990	122
319	20240116	143100	112224700	2990	2990	2990	2990	20
320	20240116	143000	112164900	2995	2995	2995	2995	31
321	20240116	142900	112072055	2990	2990	2990	2990	0
322	20240116	142800	112072055	2990	2990	2990	2990	20
323	20240116	142700	112012255	2990	2990	2990	2990	0
324	20240116	142600	112012255	2990	2990	2990	2990	0
325	20240116	142500	112012255	2990	2990	2990	2990	20
326	20240116	142400	111952455	2990	2990	2990	2990	0
327	20240116	142300	111952455	2990	2990	2990	2990	20
328	20240116	142200	111892655	2990	2990	2990	2990	0
329	20240116	142100	111892655	2990	2990	2990	2990	0
330	20240116	142000	111892655	2990	2990	2990	2990	20
331	20240116	141900	111832855	2990	2990	2990	2990	66
332	20240116	141800	111635515	2990	2990	2990	2990	0
333	20240116	141700	111635515	2990	2990	2990	2990	20
334	20240116	141600	111575715	3000	3000	3000	3000	1
335	20240116	141500	111572715	2990	2990	2990	2990	0
336	20240116	141400	111572715	2990	2990	2990	2990	20
337	20240116	141300	111512915	2990	2990	2990	2990	0
338	20240116	141200	111512915	2990	2990	2990	2990	20
339	20240116	141100	111453115	2990	2990	2990	2990	0
340	20240116	141000	111453115	2990	2990	2990	2990	0
341	20240116	140900	111453115	2990	2990	2990	2990	20
342	20240116	140800	111393315	2995	2995	2995	2995	1
343	20240116	140700	111390320	2995	2995	2995	2995	451
344	20240116	140600	110039575	2990	2990	2990	2990	20
345	20240116	140500	109979775	2990	2990	2990	2990	0
346	20240116	140400	109979775	2990	2990	2990	2990	0
347	20240116	140300	109979775	2990	2990	2990	2990	28
348	20240116	140200	109896055	2990	2990	2990	2990	0
349	20240116	140100	109896055	2990	2990	2990	2990	20
350	20240116	140000	109836255	2990	2990	2990	2990	1000
351	20240116	135900	106846255	2990	2990	2990	2990	0
352	20240116	135800	106846255	2990	2990	2990	2990	20
353	20240116	135700	106786455	2990	2990	2990	2990	0
354	20240116	135600	106786455	2990	2990	2990	2990	0
355	20240116	135500	106786455	2990	2990	2990	2990	20
356	20240116	135400	106726655	2990	2990	2990	2990	0
357	20240116	135300	106726655	2990	2990	2990	2990	20
358	20240116	135200	106666855	2995	2995	2995	2995	0
359	20240116	135100	106666855	2995	2995	2995	2995	1
360	20240116	135000	106663860	2990	2990	2990	2990	20
361	20240116	134900	106604060	2990	2990	2990	2990	0
362	20240116	134800	106604060	2990	2990	2990	2990	0
363	20240116	134700	106604060	2990	2990	2990	2990	20
364	20240116	134600	106544260	2990	2990	2990	2990	0
365	20240116	134500	106544260	2990	2990	2990	2990	0
366	20240116	134400	106544260	2990	2990	2990	2990	20
367	20240116	134300	106484460	2990	2990	2990	2990	0
368	20240116	134200	106484460	2990	2990	2990	2990	20
369	20240116	134100	106424660	2990	2990	2990	2990	0
370	20240116	134000	106424660	2990	2990	2990	2990	0
371	20240116	133900	106424660	2990	2990	2990	2990	20
372	20240116	133800	106364860	2990	2990	2990	2990	0
373	20240116	133700	106364860	2990	2990	2990	2990	11
374	20240116	133600	106331970	2990	2990	2990	2990	20
375	20240116	133500	106272170	2995	2995	2995	2995	160
376	20240116	133400	105792970	2995	2995	2995	2995	10
377	20240116	133300	105763020	2990	2990	2990	2990	185
378	20240116	133200	105209870	2990	2990	2990	2990	0
379	20240116	133100	105209870	2990	2990	2990	2990	20
380	20240116	133000	105150070	2990	2990	2990	2990	0
381	20240116	132900	105150070	2990	2990	2990	2990	0
382	20240116	132800	105150070	2990	2995	2995	2990	21
383	20240116	132700	105087275	2995	2995	2995	2995	0
384	20240116	132600	105087275	2995	2995	2995	2995	0
385	20240116	132500	105087275	2995	2990	2995	2990	33
386	20240116	132400	104988590	2995	2995	2995	2995	0
387	20240116	132300	104988590	2995	2995	2995	2995	258
388	20240116	132200	104215880	2995	2995	2995	2995	20
389	20240116	132100	104155980	2995	2995	2995	2995	0
390	20240116	132000	104155980	2995	2995	2995	2995	20
391	20240116	131900	104096080	2995	2995	2995	2995	0
392	20240116	131800	104096080	2995	2995	2995	2995	53
393	20240116	131700	103937345	2990	2990	2990	2990	20
394	20240116	131600	103877545	2990	2990	2990	2990	0
395	20240116	131500	103877545	2990	2990	2990	2990	0
396	20240116	131400	103877545	2990	2990	2990	2990	20
397	20240116	131300	103817745	3010	2995	3030	2995	710
398	20240116	131200	101680075	2995	2995	2995	2995	41
399	20240116	131100	101557280	2990	2985	2990	2985	39
400	20240116	131000	101440770	2985	2985	2985	2985	12
401	20240116	130900	101404950	2985	2985	2985	2985	8
402	20240116	130800	101381070	2990	2990	2990	2990	0
403	20240116	130700	101381070	2990	2990	2990	2990	0
404	20240116	130600	101381070	2990	2990	2990	2990	1
405	20240116	130500	101378080	2995	2995	2995	2995	0
406	20240116	130400	101378080	2995	2995	2995	2995	1
407	20240116	130300	101375085	2980	2980	2980	2980	20
408	20240116	130200	101315485	2980	2980	2980	2980	0
409	20240116	130100	101315485	2980	2980	2980	2980	0
410	20240116	130000	101315485	2980	2980	2980	2980	26
411	20240116	125900	101238005	2980	2980	2980	2980	0
412	20240116	125800	101238005	2980	2980	2980	2980	20
413	20240116	125700	101178405	2980	2980	2980	2980	30
414	20240116	125600	101089005	2980	2980	2980	2980	1632
415	20240116	125500	96225645	2975	2975	2975	2975	20
416	20240116	125400	96166145	2980	2980	2980	2980	0
417	20240116	125300	96166145	2980	2980	2980	2975	317
418	20240116	125200	95223015	2975	2980	2980	2975	1020
419	20240116	125100	92186430	2980	2980	2980	2980	0
420	20240116	125000	92186430	2980	2980	2980	2980	0
421	20240116	124900	92186430	2980	2985	2985	2980	5020
422	20240116	124800	77206385	3005	3005	3005	3005	110
423	20240116	124700	76875835	2985	2985	2985	2985	20
424	20240116	124600	76816135	2990	2990	2990	2990	0
425	20240116	124500	76816135	2990	2990	2990	2990	65
426	20240116	124400	76621785	2990	2990	2990	2990	20
427	20240116	124300	76561985	2990	2990	2990	2990	0
428	20240116	124200	76561985	2990	2990	2990	2990	0
429	20240116	124100	76561985	2990	2990	2990	2990	20
430	20240116	124000	76502185	3005	3005	3005	3005	0
431	20240116	123900	76502185	3005	2990	3005	2990	21
432	20240116	123800	76439380	2990	2990	2990	2990	0
433	20240116	123700	76439380	2990	2990	2990	2990	0
434	20240116	123600	76439380	2990	2990	2990	2990	20
435	20240116	123500	76379580	2990	2990	2990	2990	160
436	20240116	123400	75901180	2990	2990	2990	2990	0
437	20240116	123300	75901180	2990	2990	2990	2990	20
438	20240116	123200	75841380	2990	2990	2990	2990	0
439	20240116	123100	75841380	2990	2990	2990	2990	0
440	20240116	123000	75841380	2990	2990	2990	2990	20
441	20240116	122900	75781580	2985	2985	2985	2985	0
442	20240116	122800	75781580	2985	2990	2990	2985	1520
443	20240116	122700	71241885	2985	2985	2985	2985	0
444	20240116	122600	71241885	2985	2985	2985	2985	0
445	20240116	122500	71241885	2985	2985	2985	2985	20
446	20240116	122400	71182185	2985	2985	2985	2985	0
447	20240116	122300	71182185	2985	2985	2985	2985	0
448	20240116	122200	71182185	2985	2985	2985	2985	20
449	20240116	122100	71122485	3005	3005	3005	3005	10
450	20240116	122000	71092435	2985	2985	2985	2985	18
451	20240116	121900	71038705	2990	2990	2990	2990	20
452	20240116	121800	70978905	2985	2990	2990	2985	38
453	20240116	121700	70865400	2990	2990	2990	2990	20
454	20240116	121600	70805600	3005	3005	3005	3005	0
455	20240116	121500	70805600	3005	3005	3005	3005	0
456	20240116	121400	70805600	3005	2990	3005	2990	30
457	20240116	121300	70715750	2990	2990	2990	2990	0
458	20240116	121200	70715750	2990	2990	2990	2990	0
459	20240116	121100	70715750	2990	2990	2990	2990	20
460	20240116	121000	70655950	2990	2990	2990	2990	0
461	20240116	120900	70655950	2990	2990	2990	2990	0
462	20240116	120800	70655950	2990	2990	2990	2990	20
463	20240116	120700	70596150	2990	2990	2990	2990	0
464	20240116	120600	70596150	2990	2990	2990	2990	20
465	20240116	120500	70536350	2985	2985	2985	2985	0
466	20240116	120400	70536350	2985	2985	2985	2985	0
467	20240116	120300	70536350	2985	2985	2985	2985	20
468	20240116	120200	70476650	2985	2985	2985	2985	0
469	20240116	120100	70476650	2985	2985	2985	2985	0
470	20240116	120000	70476650	2985	2985	2985	2985	20
471	20240116	115900	70416950	2985	2985	2985	2985	0
472	20240116	115800	70416950	2985	2985	2985	2985	0
473	20240116	115700	70416950	2985	2985	2985	2985	20
474	20240116	115600	70357250	2990	2990	2990	2990	0
475	20240116	115500	70357250	2990	2985	2990	2985	49
476	20240116	115400	70210840	2990	2990	2990	2990	0
477	20240116	115300	70210840	2990	2990	2990	2990	0
478	20240116	115200	70210840	2990	2990	2990	2990	11
479	20240116	115100	70177950	2990	2990	2990	2990	0
480	20240116	115000	70177950	2990	2990	2990	2990	2281
481	20240116	114900	63357760	2990	2990	2990	2990	20
482	20240116	114800	63297960	2990	2990	2990	2990	0
483	20240116	114700	63297960	2990	2990	2990	2990	0
484	20240116	114600	63297960	2990	2990	2990	2990	20
485	20240116	114500	63238160	2990	2995	2995	2990	2000
486	20240116	114400	57258110	2995	2995	2995	2995	20
487	20240116	114300	57198210	2995	2995	2995	2995	0
488	20240116	114200	57198210	2995	2995	2995	2995	0
489	20240116	114100	57198210	2995	2995	2995	2995	20
490	20240116	114000	57138310	3000	3000	3000	3000	0
491	20240116	113900	57138310	3000	3000	3000	3000	485
492	20240116	113800	55683310	3000	2990	3000	2990	40
493	20240116	113700	55563510	2990	2990	2990	2990	0
494	20240116	113600	55563510	2990	2990	2990	2990	0
495	20240116	113500	55563510	2990	2990	2990	2990	20
496	20240116	113400	55503710	2990	2990	2990	2990	0
497	20240116	113300	55503710	2990	2990	2990	2990	20
498	20240116	113200	55443910	2990	2990	2990	2990	0
499	20240116	113100	55443910	2990	2990	2990	2990	0
500	20240116	113000	55443910	2990	2990	2990	2990	20
501	20240116	112900	55384110	2990	2990	2990	2990	0
502	20240116	112800	55384110	2990	2990	2990	2990	0
503	20240116	112700	55384110	2990	2990	2990	2990	20
504	20240116	112600	55324310	2985	2985	2985	2985	0
505	20240116	112500	55324310	2985	2985	2985	2985	20
506	20240116	112400	55264610	2985	2985	2985	2985	0
507	20240116	112300	55264610	2985	2985	2985	2985	0
508	20240116	112200	55264610	2985	2990	2990	2985	1020
509	20240116	112100	52218810	2990	2990	2990	2990	0
510	20240116	112000	52218810	2990	2990	2990	2990	0
511	20240116	111900	52218810	2990	2990	2990	2990	20
512	20240116	111800	52159010	2990	2990	2990	2990	0
513	20240116	111700	52159010	2990	2990	2990	2990	0
514	20240116	111600	52159010	2990	2990	2990	2990	20
515	20240116	111500	52099210	2990	2990	2990	2990	0
516	20240116	111400	52099210	2990	2990	2990	2990	20
517	20240116	111300	52039410	2990	2990	2990	2990	0
518	20240116	111200	52039410	2990	2990	2990	2990	0
519	20240116	111100	52039410	2990	2990	2990	2990	20
520	20240116	111000	51979610	2990	2990	2990	2990	0
521	20240116	110900	51979610	2990	2990	2990	2990	0
522	20240116	110800	51979610	2990	2990	2990	2990	20
523	20240116	110700	51919810	2990	2990	2990	2990	0
524	20240116	110600	51919810	2990	2990	2990	2990	13
525	20240116	110500	51880940	2990	2990	2990	2990	20
526	20240116	110400	51821140	2990	2990	2990	2990	0
527	20240116	110300	51821140	2990	2995	2995	2990	2800
528	20240116	110200	43444140	3000	3000	3000	3000	0
529	20240116	110100	43444140	3000	3000	3000	3000	0
530	20240116	110000	43444140	3000	3000	3000	3000	15
531	20240116	105900	43399140	3005	3005	3005	3005	1
532	20240116	105800	43396135	3000	3000	3000	3000	0
533	20240116	105700	43396135	3000	3000	3000	3000	20
534	20240116	105600	43336135	3005	3005	3005	3005	0
535	20240116	105500	43336135	3005	3005	3005	3005	0
536	20240116	105400	43336135	3005	3010	3010	3005	51
537	20240116	105300	43182630	3005	3005	3005	3005	0
538	20240116	105200	43182630	3005	3000	3005	3000	219
539	20240116	105100	42524635	3000	3000	3000	3000	0
540	20240116	105000	42524635	3000	3000	3000	3000	1
541	20240116	104900	42521635	2990	2990	2990	2990	20
542	20240116	104800	42461835	3010	3010	3010	3010	0
543	20240116	104700	42461835	3010	3000	3010	3000	3
544	20240116	104600	42452815	2995	2995	2995	2995	20
545	20240116	104500	42392915	3010	3010	3010	3010	0
546	20240116	104400	42392915	3010	3010	3010	3010	0
547	20240116	104300	42392915	3010	3005	3010	3005	10
548	20240116	104200	42362820	2990	2990	2990	2990	0
549	20240116	104100	42362820	2990	3000	3000	2990	1000
550	20240116	104000	39368510	3000	3000	3000	3000	0
551	20240116	103900	39368510	3000	3000	3000	3000	0
552	20240116	103800	39368510	3000	3000	3000	3000	0
553	20240116	103700	39368510	3000	3000	3000	3000	0
554	20240116	103600	39368510	3000	3000	3000	3000	0
555	20240116	103500	39368510	3000	3000	3000	3000	0
556	20240116	103400	39368510	3000	3000	3000	3000	0
557	20240116	103300	39368510	3000	3000	3000	3000	0
558	20240116	103200	39368510	3000	3000	3000	3000	0
559	20240116	103100	39368510	3000	3000	3000	3000	0
560	20240116	103000	39368510	3000	3000	3000	3000	0
561	20240116	102900	39368510	3000	3000	3000	3000	0
562	20240116	102800	39368510	3000	2995	3000	2995	191
563	20240116	102700	38796460	2995	3000	3000	2995	612
564	20240116	102600	36963515	3000	3000	3000	3000	88
565	20240116	102500	36699515	3000	3000	3000	3000	0
566	20240116	102400	36699515	3000	3000	3000	3000	0
567	20240116	102300	36699515	3000	3000	3000	3000	126
568	20240116	102200	36321515	3000	3000	3000	3000	0
569	20240116	102100	36321515	3000	3000	3000	3000	0
570	20240116	102000	36321515	3000	3000	3000	3000	500
571	20240116	101900	34821515	3000	3000	3000	3000	1
572	20240116	101800	34818515	3000	3000	3000	3000	171
573	20240116	101700	34305515	3000	3000	3000	3000	0
574	20240116	101600	34305515	3000	3000	3000	3000	0
575	20240116	101500	34305515	3000	3000	3000	3000	2
576	20240116	101400	34299515	3000	3000	3000	3000	0
577	20240116	101300	34299515	3000	3000	3000	3000	0
578	20240116	101200	34299515	3000	3000	3000	3000	2
579	20240116	101100	34293515	2985	2985	2990	2985	1279
580	20240116	101000	30474610	2995	2995	2995	2995	402
581	20240116	100900	29270620	2995	2995	2995	2995	10
582	20240116	100800	29240670	2985	3000	3000	2985	2651
583	20240116	100700	21295045	3005	3005	3005	3005	38
584	20240116	100600	21180855	3005	3005	3005	3005	1
585	20240116	100500	21177850	3005	3005	3005	3005	949
586	20240116	100400	18326105	3005	3005	3005	3005	0
587	20240116	100300	18326105	3005	3005	3005	3005	0
588	20240116	100200	18326105	3005	3005	3005	3005	0
589	20240116	100100	18326105	3005	3015	3015	3005	403
590	20240116	100000	17114600	3015	3015	3015	3015	1
591	20240116	095900	17111585	3015	3015	3015	3015	50
592	20240116	095800	16960835	3005	3005	3005	3005	0
593	20240116	095700	16960835	3005	3005	3005	3005	0
594	20240116	095600	16960835	3005	3005	3005	3005	0
595	20240116	095500	16960835	3005	3005	3005	3005	0
596	20240116	095400	16960835	3005	3010	3010	3005	150
597	20240116	095300	16510080	3015	3015	3015	3015	679
598	20240116	095200	14462895	3015	3015	3015	3015	1
599	20240116	095100	14459880	3020	3020	3020	3020	0
600	20240116	095000	14459880	3020	3020	3020	3020	0
601	20240116	094900	14459880	3020	3020	3020	3020	0
602	20240116	094800	14459880	3020	3025	3025	3020	2226
603	20240116	094700	7737135	3025	3025	3025	3025	0
604	20240116	094600	7737135	3025	3025	3025	3025	0
605	20240116	094500	7737135	3025	3025	3025	3025	0
606	20240116	094400	7737135	3025	3025	3025	3025	0
607	20240116	094300	7737135	3025	3025	3025	3025	1
608	20240116	094200	7734110	3025	3025	3025	3025	0
609	20240116	094100	7734110	3025	3025	3025	3025	0
610	20240116	094000	7734110	3025	3025	3025	3025	10
611	20240116	093900	7703860	3025	3025	3025	3025	0
612	20240116	093800	7703860	3025	3025	3025	3025	0
613	20240116	093700	7703860	3025	3025	3025	3025	1
614	20240116	093600	7700835	3025	3025	3025	3025	0
615	20240116	093500	7700835	3025	3025	3025	3025	12
616	20240116	093400	7664535	3025	3025	3025	3025	1
617	20240116	093300	7661510	3025	3025	3025	3025	0
618	20240116	093200	7661510	3025	3020	3025	3020	1237
619	20240116	093100	3924500	3025	3025	3025	3025	4
620	20240116	093000	3912400	3020	3020	3020	3020	17
621	20240116	092900	3861060	3020	3020	3020	3020	0
622	20240116	092800	3861060	3020	3025	3025	3020	65
623	20240116	092700	3664610	3030	3035	3035	3030	172
624	20240116	092600	3143170	3040	3040	3040	3040	0
625	20240116	092500	3143170	3040	3040	3040	3040	0
626	20240116	092400	3143170	3040	3040	3040	3040	0
627	20240116	092300	3143170	3040	3040	3040	3040	164
628	20240116	092200	2644610	3040	3040	3040	3040	1
629	20240116	092100	2641570	3040	3040	3040	3040	0
630	20240116	092000	2641570	3040	3040	3040	3040	0
631	20240116	091900	2641570	3040	3040	3040	3040	150
632	20240116	091800	2185570	3040	3040	3040	3040	9
633	20240116	091700	2158210	3040	3040	3040	3040	0
634	20240116	091600	2158210	3040	3040	3040	3040	85
635	20240116	091500	1899810	3030	3030	3090	3025	394
636	20240116	091400	703890	3020	3020	3020	3020	0
637	20240116	091300	703890	3020	3020	3020	3020	0
638	20240116	091200	703890	3020	3025	3025	3020	144
639	20240116	091100	268400	3050	3050	3050	3050	0
640	20240116	091000	268400	3050	3050	3050	3050	0
641	20240116	090900	268400	3050	3050	3050	3050	0
642	20240116	090800	268400	3050	3050	3050	3050	0
643	20240116	090700	268400	3050	3050	3050	3050	0
644	20240116	090600	268400	3050	3050	3050	3050	0
645	20240116	090500	268400	3050	3050	3050	3050	0
646	20240116	090400	268400	3050	3050	3050	3050	0
647	20240116	090300	268400	3050	3050	3050	3050	0
648	20240116	090200	268400	3050	3050	3050	3050	0
649	20240116	090100	268400	3050	3050	3050	3050	0
650	20240116	090000	268400	3050	3050	3050	3050	88