KissMeData/080000/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195400	298811295	2905	2905	2905	2905	3300
3	20240112	195300	298811295	2905	2905	2905	2905	0
4	20240112	195200	298811295	2905	2905	2905	2905	0
5	20240112	195100	298811295	2905	2905	2905	2905	0
6	20240112	195000	298811295	2905	2905	2905	2905	0
7	20240112	194900	298811295	2905	2905	2905	2905	0
8	20240112	194800	298811295	2905	2905	2905	2905	0
9	20240112	194700	298811295	2905	2905	2905	2905	0
10	20240112	194600	298811295	2905	2905	2905	2905	0
11	20240112	194500	298811295	2905	2905	2905	2905	0
12	20240112	194400	298811295	2905	2905	2905	2905	0
13	20240112	194300	298811295	2905	2905	2905	2905	0
14	20240112	194200	298811295	2905	2905	2905	2905	0
15	20240112	194100	298811295	2905	2905	2905	2905	0
16	20240112	194000	298811295	2905	2905	2905	2905	0
17	20240112	193900	298811295	2905	2905	2905	2905	0
18	20240112	193800	298811295	2905	2905	2905	2905	0
19	20240112	193700	298811295	2905	2905	2905	2905	0
20	20240112	193600	298811295	2905	2905	2905	2905	0
21	20240112	193500	298811295	2905	2905	2905	2905	0
22	20240112	193400	298811295	2905	2905	2905	2905	0
23	20240112	193300	298811295	2905	2905	2905	2905	0
24	20240112	193200	298811295	2905	2905	2905	2905	0
25	20240112	193100	298811295	2905	2905	2905	2905	0
26	20240112	193000	298811295	2905	2905	2905	2905	0
27	20240112	192900	298811295	2905	2905	2905	2905	0
28	20240112	192800	298811295	2905	2905	2905	2905	0
29	20240112	192700	298811295	2905	2905	2905	2905	0
30	20240112	192600	298811295	2905	2905	2905	2905	0
31	20240112	192500	298811295	2905	2905	2905	2905	0
32	20240112	192400	298811295	2905	2905	2905	2905	3300
33	20240112	192300	298811295	2905	2905	2905	2905	0
34	20240112	192200	298811295	2905	2905	2905	2905	0
35	20240112	192100	298811295	2905	2905	2905	2905	0
36	20240112	192000	298811295	2905	2905	2905	2905	0
37	20240112	191900	298811295	2905	2905	2905	2905	0
38	20240112	191800	298811295	2905	2905	2905	2905	0
39	20240112	191700	298811295	2905	2905	2905	2905	0
40	20240112	191600	298811295	2905	2905	2905	2905	0
41	20240112	191500	298811295	2905	2905	2905	2905	0
42	20240112	191400	298811295	2905	2905	2905	2905	0
43	20240112	191300	298811295	2905	2905	2905	2905	0
44	20240112	191200	298811295	2905	2905	2905	2905	0
45	20240112	191100	298811295	2905	2905	2905	2905	0
46	20240112	191000	298811295	2905	2905	2905	2905	0
47	20240112	190900	298811295	2905	2905	2905	2905	0
48	20240112	190800	298811295	2905	2905	2905	2905	0
49	20240112	190700	298811295	2905	2905	2905	2905	0
50	20240112	190600	298811295	2905	2905	2905	2905	0
51	20240112	190500	298811295	2905	2905	2905	2905	0
52	20240112	190400	298811295	2905	2905	2905	2905	0
53	20240112	190300	298811295	2905	2905	2905	2905	0
54	20240112	190200	298811295	2905	2905	2905	2905	0
55	20240112	190100	298811295	2905	2905	2905	2905	0
56	20240112	190000	298811295	2905	2905	2905	2905	0
57	20240112	185900	298811295	2905	2905	2905	2905	0
58	20240112	185800	298811295	2905	2905	2905	2905	0
59	20240112	185700	298811295	2905	2905	2905	2905	0
60	20240112	185600	298811295	2905	2905	2905	2905	0
61	20240112	185500	298811295	2905	2905	2905	2905	0
62	20240112	185400	298811295	2905	2905	2905	2905	3300
63	20240112	185300	298811295	2905	2905	2905	2905	0
64	20240112	185200	298811295	2905	2905	2905	2905	0
65	20240112	185100	298811295	2905	2905	2905	2905	0
66	20240112	185000	298811295	2905	2905	2905	2905	0
67	20240112	184900	298811295	2905	2905	2905	2905	0
68	20240112	184800	298811295	2905	2905	2905	2905	0
69	20240112	184700	298811295	2905	2905	2905	2905	0
70	20240112	184600	298811295	2905	2905	2905	2905	0
71	20240112	184500	298811295	2905	2905	2905	2905	0
72	20240112	184400	298811295	2905	2905	2905	2905	0
73	20240112	184300	298811295	2905	2905	2905	2905	0
74	20240112	184200	298811295	2905	2905	2905	2905	0
75	20240112	184100	298811295	2905	2905	2905	2905	0
76	20240112	184000	298811295	2905	2905	2905	2905	0
77	20240112	183900	298811295	2905	2905	2905	2905	0
78	20240112	183800	298811295	2905	2905	2905	2905	0
79	20240112	183700	298811295	2905	2905	2905	2905	0
80	20240112	183600	298811295	2905	2905	2905	2905	0
81	20240112	183500	298811295	2905	2905	2905	2905	0
82	20240112	183400	298811295	2905	2905	2905	2905	0
83	20240112	183300	298811295	2905	2905	2905	2905	0
84	20240112	183200	298811295	2905	2905	2905	2905	0
85	20240112	183100	298811295	2905	2905	2905	2905	0
86	20240112	183000	298811295	2905	2905	2905	2905	0
87	20240112	182900	298811295	2905	2905	2905	2905	0
88	20240112	182800	298811295	2905	2905	2905	2905	0
89	20240112	182700	298811295	2905	2905	2905	2905	0
90	20240112	182600	298811295	2905	2905	2905	2905	0
91	20240112	182500	298811295	2905	2905	2905	2905	0
92	20240112	182400	298811295	2905	2905	2905	2905	3300
93	20240112	182300	298811295	2905	2905	2905	2905	0
94	20240112	182200	298811295	2905	2905	2905	2905	0
95	20240112	182100	298811295	2905	2905	2905	2905	0
96	20240112	182000	298811295	2905	2905	2905	2905	0
97	20240112	181900	298811295	2905	2905	2905	2905	0
98	20240112	181800	298811295	2905	2905	2905	2905	0
99	20240112	181700	298811295	2905	2905	2905	2905	0
100	20240112	181600	298811295	2905	2905	2905	2905	0
101	20240112	181500	298811295	2905	2905	2905	2905	0
102	20240112	181400	298811295	2905	2905	2905	2905	0
103	20240112	181300	298811295	2905	2905	2905	2905	0
104	20240112	181200	298811295	2905	2905	2905	2905	0
105	20240112	181100	298811295	2905	2905	2905	2905	0
106	20240112	181000	298811295	2905	2905	2905	2905	0
107	20240112	180900	298811295	2905	2905	2905	2905	0
108	20240112	180800	298811295	2905	2905	2905	2905	0
109	20240112	180700	298811295	2905	2905	2905	2905	0
110	20240112	180600	298811295	2905	2905	2905	2905	0
111	20240112	180500	298811295	2905	2905	2905	2905	0
112	20240112	180400	298811295	2905	2905	2905	2905	0
113	20240112	180300	298811295	2905	2905	2905	2905	0
114	20240112	180200	298811295	2905	2905	2905	2905	0
115	20240112	180100	298811295	2905	2905	2905	2905	0
116	20240112	180000	298811295	2905	2905	2905	2905	0
117	20240112	175900	298811295	2905	2905	2905	2905	0
118	20240112	175800	298811295	2905	2905	2905	2905	0
119	20240112	175700	298811295	2905	2905	2905	2905	0
120	20240112	175600	298811295	2905	2905	2905	2905	0
121	20240112	175500	298811295	2905	2905	2905	2905	0
122	20240112	175400	298811295	2905	2905	2905	2905	3300
123	20240112	175300	298811295	2905	2905	2905	2905	0
124	20240112	175200	298811295	2905	2905	2905	2905	0
125	20240112	175100	298811295	2905	2905	2905	2905	0
126	20240112	175000	298811295	2905	2905	2905	2905	0
127	20240112	174900	298811295	2905	2905	2905	2905	0
128	20240112	174800	298811295	2905	2905	2905	2905	0
129	20240112	174700	298811295	2905	2905	2905	2905	0
130	20240112	174600	298811295	2905	2905	2905	2905	0
131	20240112	174500	298811295	2905	2905	2905	2905	0
132	20240112	174400	298811295	2905	2905	2905	2905	0
133	20240112	174300	298811295	2905	2905	2905	2905	0
134	20240112	174200	298811295	2905	2905	2905	2905	0
135	20240112	174100	298811295	2905	2905	2905	2905	0
136	20240112	174000	298811295	2905	2905	2905	2905	0
137	20240112	173900	298811295	2905	2905	2905	2905	0
138	20240112	173800	298811295	2905	2905	2905	2905	0
139	20240112	173700	298811295	2905	2905	2905	2905	0
140	20240112	173600	298811295	2905	2905	2905	2905	0
141	20240112	173500	298811295	2905	2905	2905	2905	0
142	20240112	173400	298811295	2905	2905	2905	2905	0
143	20240112	173300	298811295	2905	2905	2905	2905	0
144	20240112	173200	298811295	2905	2905	2905	2905	0
145	20240112	173100	298811295	2905	2905	2905	2905	0
146	20240112	173000	298811295	2905	2905	2905	2905	0
147	20240112	172900	298811295	2905	2905	2905	2905	0
148	20240112	172800	298811295	2905	2905	2905	2905	0
149	20240112	172700	298811295	2905	2905	2905	2905	0
150	20240112	172600	298811295	2905	2905	2905	2905	0
151	20240112	172500	298811295	2905	2905	2905	2905	0
152	20240112	172400	298811295	2905	2905	2905	2905	3300
153	20240112	172300	298811295	2905	2905	2905	2905	0
154	20240112	172200	298811295	2905	2905	2905	2905	0
155	20240112	172100	298811295	2905	2905	2905	2905	0
156	20240112	172000	298811295	2905	2905	2905	2905	0
157	20240112	171900	298811295	2905	2905	2905	2905	0
158	20240112	171800	298811295	2905	2905	2905	2905	0
159	20240112	171700	298811295	2905	2905	2905	2905	0
160	20240112	171600	298811295	2905	2905	2905	2905	0
161	20240112	171500	298811295	2905	2905	2905	2905	0
162	20240112	171400	298811295	2905	2905	2905	2905	0
163	20240112	171300	298811295	2905	2905	2905	2905	0
164	20240112	171200	298811295	2905	2905	2905	2905	0
165	20240112	171100	298811295	2905	2905	2905	2905	0
166	20240112	171000	298811295	2905	2905	2905	2905	0
167	20240112	170900	298811295	2905	2905	2905	2905	0
168	20240112	170800	298811295	2905	2905	2905	2905	0
169	20240112	170700	298811295	2905	2905	2905	2905	0
170	20240112	170600	298811295	2905	2905	2905	2905	0
171	20240112	170500	298811295	2905	2905	2905	2905	0
172	20240112	170400	298811295	2905	2905	2905	2905	0
173	20240112	170300	298811295	2905	2905	2905	2905	0
174	20240112	170200	298811295	2905	2905	2905	2905	0
175	20240112	170100	298811295	2905	2905	2905	2905	0
176	20240112	170000	298811295	2905	2905	2905	2905	0
177	20240112	165900	298811295	2905	2905	2905	2905	0
178	20240112	165800	298811295	2905	2905	2905	2905	0
179	20240112	165700	298811295	2905	2905	2905	2905	0
180	20240112	165600	298811295	2905	2905	2905	2905	0
181	20240112	165500	298811295	2905	2905	2905	2905	0
182	20240112	165400	298811295	2905	2905	2905	2905	3300
183	20240112	165300	298811295	2905	2905	2905	2905	0
184	20240112	165200	298811295	2905	2905	2905	2905	0
185	20240112	165100	298811295	2905	2905	2905	2905	0
186	20240112	165000	298811295	2905	2905	2905	2905	0
187	20240112	164900	298811295	2905	2905	2905	2905	0
188	20240112	164800	298811295	2905	2905	2905	2905	0
189	20240112	164700	298811295	2905	2905	2905	2905	0
190	20240112	164600	298811295	2905	2905	2905	2905	0
191	20240112	164500	298811295	2905	2905	2905	2905	0
192	20240112	164400	298811295	2905	2905	2905	2905	0
193	20240112	164300	298811295	2905	2905	2905	2905	0
194	20240112	164200	298811295	2905	2905	2905	2905	0
195	20240112	164100	298811295	2905	2905	2905	2905	0
196	20240112	164000	298811295	2905	2905	2905	2905	0
197	20240112	163900	298811295	2905	2905	2905	2905	0
198	20240112	163800	298811295	2905	2905	2905	2905	0
199	20240112	163700	298811295	2905	2905	2905	2905	0
200	20240112	163600	298811295	2905	2905	2905	2905	0
201	20240112	163500	298811295	2905	2905	2905	2905	0
202	20240112	163400	298811295	2905	2905	2905	2905	0
203	20240112	163300	298811295	2905	2905	2905	2905	0
204	20240112	163200	298811295	2905	2905	2905	2905	0
205	20240112	163100	298811295	2905	2905	2905	2905	0
206	20240112	163000	298811295	2905	2905	2905	2905	0
207	20240112	162900	298811295	2905	2905	2905	2905	0
208	20240112	162800	298811295	2905	2905	2905	2905	0
209	20240112	162700	298811295	2905	2905	2905	2905	0
210	20240112	162600	298811295	2905	2905	2905	2905	0
211	20240112	162500	298811295	2905	2905	2905	2905	0
212	20240112	162400	298811295	2905	2905	2905	2905	3300
213	20240112	162300	298811295	2905	2905	2905	2905	0
214	20240112	162200	298811295	2905	2905	2905	2905	0
215	20240112	162100	298811295	2905	2905	2905	2905	0
216	20240112	162000	298811295	2905	2905	2905	2905	0
217	20240112	161900	298811295	2905	2905	2905	2905	0
218	20240112	161800	298811295	2905	2905	2905	2905	0
219	20240112	161700	298811295	2905	2905	2905	2905	0
220	20240112	161600	298811295	2905	2905	2905	2905	0
221	20240112	161500	298811295	2905	2905	2905	2905	0
222	20240112	161400	298811295	2905	2905	2905	2905	0
223	20240112	161300	298811295	2905	2905	2905	2905	0
224	20240112	161200	298811295	2905	2905	2905	2905	0
225	20240112	161100	298811295	2905	2905	2905	2905	0
226	20240112	161000	298811295	2905	2905	2905	2905	0
227	20240112	160900	298811295	2905	2905	2905	2905	0
228	20240112	160800	298811295	2905	2905	2905	2905	0
229	20240112	160700	298811295	2905	2905	2905	2905	0
230	20240112	160600	298811295	2905	2905	2905	2905	0
231	20240112	160500	298811295	2905	2905	2905	2905	0
232	20240112	160400	298811295	2905	2905	2905	2905	0
233	20240112	160300	298811295	2905	2905	2905	2905	0
234	20240112	160200	298811295	2905	2905	2905	2905	0
235	20240112	160100	298811295	2905	2905	2905	2905	0
236	20240112	160000	298811295	2905	2905	2905	2905	0
237	20240112	155900	298811295	2905	2905	2905	2905	0
238	20240112	155800	298811295	2905	2905	2905	2905	0
239	20240112	155700	298811295	2905	2905	2905	2905	0
240	20240112	155600	298811295	2905	2905	2905	2905	0
241	20240112	155500	298811295	2905	2905	2905	2905	0
242	20240112	155400	298811295	2905	2905	2905	2905	3300
243	20240112	155300	298811295	2905	2905	2905	2905	0
244	20240112	155200	298811295	2905	2905	2905	2905	0
245	20240112	155100	298811295	2905	2905	2905	2905	0
246	20240112	155000	298811295	2905	2905	2905	2905	0
247	20240112	154900	298811295	2905	2905	2905	2905	0
248	20240112	154800	298811295	2905	2905	2905	2905	0
249	20240112	154700	298811295	2905	2905	2905	2905	0
250	20240112	154600	298811295	2905	2905	2905	2905	0
251	20240112	154500	298811295	2905	2905	2905	2905	0
252	20240112	154400	298811295	2905	2905	2905	2905	0
253	20240112	154300	298811295	2905	2905	2905	2905	0
254	20240112	154200	298811295	2905	2905	2905	2905	0
255	20240112	154100	298811295	2905	2905	2905	2905	0
256	20240112	154000	298811295	2905	2905	2905	2905	0
257	20240112	153900	298811295	2905	2905	2905	2905	0
258	20240112	153800	298811295	2905	2905	2905	2905	0
259	20240112	153700	298811295	2905	2905	2905	2905	0
260	20240112	153600	298811295	2905	2905	2905	2905	0
261	20240112	153500	298811295	2905	2905	2905	2905	0
262	20240112	153400	298811295	2905	2905	2905	2905	0
263	20240112	153300	298811295	2905	2905	2905	2905	0
264	20240112	153200	298811295	2905	2905	2905	2905	0
265	20240112	153100	298811295	2905	2905	2905	2905	0
266	20240112	153000	298811295	2905	2905	2905	2905	3300
267	20240112	152900	289224795	2905	2905	2905	2905	0
268	20240112	152800	289224795	2905	2905	2905	2905	0
269	20240112	152700	289224795	2905	2905	2905	2905	0
270	20240112	152600	289224795	2905	2905	2905	2905	0
271	20240112	152500	289224795	2905	2905	2905	2905	0
272	20240112	152400	289224795	2905	2905	2905	2905	0
273	20240112	152300	289224795	2905	2905	2905	2905	0
274	20240112	152200	289224795	2905	2905	2905	2905	0
275	20240112	152100	289224795	2905	2905	2905	2905	0
276	20240112	152000	289224795	2905	2905	2905	2905	0
277	20240112	151900	289224795	2905	2905	2915	2905	51
278	20240112	151800	289076630	2905	2905	2915	2905	65
279	20240112	151700	288887775	2915	2910	2915	2910	1316
280	20240112	151600	285058210	2920	2910	2920	2910	81
281	20240112	151500	284822490	2910	2910	2910	2910	440
282	20240112	151400	283542090	2925	2925	2925	2910	94
283	20240112	151300	283268520	2910	2910	2910	2910	13
284	20240112	151200	283230690	2930	2930	2930	2930	0
285	20240112	151100	283230690	2930	2920	2930	2910	984
286	20240112	151000	280354185	2925	2925	2925	2925	0
287	20240112	150900	280354185	2925	2920	2925	2920	125
288	20240112	150800	279989175	2910	2915	2915	2910	101
289	20240112	150700	279694765	2915	2915	2915	2915	91
290	20240112	150600	279429500	2925	2925	2925	2925	0
291	20240112	150500	279429500	2925	2925	2925	2925	0
292	20240112	150400	279429500	2925	2925	2925	2925	0
293	20240112	150300	279429500	2925	2925	2925	2925	16
294	20240112	150200	279382700	2920	2925	2925	2920	7
295	20240112	150100	279362250	2920	2925	2925	2920	16
296	20240112	150000	279315510	2915	2915	2915	2915	81
297	20240112	145900	279079395	2925	2925	2925	2925	200
298	20240112	145800	278494395	2925	2915	2925	2915	36
299	20240112	145700	278389435	2925	2925	2925	2925	3
300	20240112	145600	278380660	2910	2910	2910	2910	0
301	20240112	145500	278380660	2910	2910	2910	2910	0
302	20240112	145400	278380660	2910	2910	2910	2910	0
303	20240112	145300	278380660	2910	2910	2910	2910	500
304	20240112	145200	276925660	2915	2915	2915	2915	1000
305	20240112	145100	274010660	2910	2915	2915	2910	3999
306	20240112	145000	262368670	2920	2920	2920	2920	10
307	20240112	144900	262339470	2920	2920	2920	2920	10
308	20240112	144800	262310270	2920	2915	2920	2915	2095
309	20240112	144700	256198345	2920	2915	2920	2915	134
310	20240112	144600	255807485	2920	2920	2920	2920	271
311	20240112	144500	255016165	2915	2915	2915	2915	1469
312	20240112	144400	250734030	2920	2920	2920	2920	0
313	20240112	144300	250734030	2920	2920	2920	2920	0
314	20240112	144200	250734030	2920	2920	2920	2920	0
315	20240112	144100	250734030	2920	2920	2920	2920	90
316	20240112	144000	250471230	2915	2915	2915	2915	0
317	20240112	143900	250471230	2915	2915	2915	2915	0
318	20240112	143800	250471230	2915	2915	2915	2915	0
319	20240112	143700	250471230	2915	2915	2915	2915	94
320	20240112	143600	250197220	2915	2915	2915	2915	105
321	20240112	143500	249891145	2920	2920	2920	2920	0
322	20240112	143400	249891145	2920	2920	2920	2920	2
323	20240112	143300	249885305	2915	2915	2915	2915	0
324	20240112	143200	249885305	2915	2915	2920	2915	1094
325	20240112	143100	246696290	2920	2920	2920	2920	0
326	20240112	143000	246696290	2920	2920	2920	2920	0
327	20240112	142900	246696290	2920	2920	2920	2920	0
328	20240112	142800	246696290	2920	2920	2920	2920	0
329	20240112	142700	246696290	2920	2920	2920	2920	0
330	20240112	142600	246696290	2920	2920	2920	2920	188
331	20240112	142500	246147330	2925	2925	2925	2925	31
332	20240112	142400	246056655	2920	2920	2920	2920	323
333	20240112	142300	245113495	2920	2920	2920	2920	1
334	20240112	142200	245110575	2930	2930	2930	2930	0
335	20240112	142100	245110575	2930	2930	2930	2930	0
336	20240112	142000	245110575	2930	2920	2930	2920	553
337	20240112	141900	243495795	2910	2910	2910	2910	0
338	20240112	141800	243495795	2910	2910	2910	2910	0
339	20240112	141700	243495795	2910	2910	2910	2910	0
340	20240112	141600	243495795	2910	2910	2910	2910	291
341	20240112	141500	242648985	2915	2915	2915	2915	0
342	20240112	141400	242648985	2915	2915	2915	2915	0
343	20240112	141300	242648985	2915	2915	2915	2915	11
344	20240112	141200	242616920	2920	2920	2920	2920	11
345	20240112	141100	242584800	2910	2910	2910	2910	332
346	20240112	141000	241618680	2910	2915	2920	2910	23
347	20240112	140900	241551635	2915	2915	2915	2915	349
348	20240112	140800	240534300	2925	2925	2925	2925	0
349	20240112	140700	240534300	2925	2925	2925	2925	2
350	20240112	140600	240528450	2910	2910	2910	2910	0
351	20240112	140500	240528450	2910	2910	2910	2910	88
352	20240112	140400	240272370	2930	2915	2930	2915	23
353	20240112	140300	240205295	2930	2930	2930	2930	0
354	20240112	140200	240205295	2930	2930	2930	2930	0
355	20240112	140100	240205295	2930	2930	2930	2930	0
356	20240112	140000	240205295	2930	2930	2930	2930	1
357	20240112	135900	240202365	2915	2915	2915	2915	0
358	20240112	135800	240202365	2915	2915	2915	2915	334
359	20240112	135700	239228755	2935	2935	2935	2935	1
360	20240112	135600	239225820	2925	2925	2925	2925	500
361	20240112	135500	237763320	2920	2925	2925	2920	7
362	20240112	135400	237742875	2915	2915	2915	2910	3092
363	20240112	135300	228734480	2915	2915	2915	2915	1
364	20240112	135200	228731565	2925	2925	2925	2925	16
365	20240112	135100	228684765	2915	2915	2915	2915	0
366	20240112	135000	228684765	2915	2920	2920	2915	3
367	20240112	134900	228676015	2920	2920	2920	2920	0
368	20240112	134800	228676015	2920	2920	2920	2920	0
369	20240112	134700	228676015	2920	2920	2920	2920	0
370	20240112	134600	228676015	2920	2920	2920	2920	0
371	20240112	134500	228676015	2920	2920	2920	2920	193
372	20240112	134400	228112455	2915	2920	2920	2915	60
373	20240112	134300	227937455	2915	2915	2915	2915	0
374	20240112	134200	227937455	2915	2915	2915	2915	0
375	20240112	134100	227937455	2915	2925	2925	2915	5030
376	20240112	134000	213238330	2925	2925	2925	2925	0
377	20240112	133900	213238330	2925	2925	2925	2925	100
378	20240112	133800	212945830	2930	2930	2930	2930	0
379	20240112	133700	212945830	2930	2930	2930	2930	0
380	20240112	133600	212945830	2930	2930	2930	2930	0
381	20240112	133500	212945830	2930	2930	2930	2930	12
382	20240112	133400	212910670	2930	2930	2930	2930	601
383	20240112	133300	211149740	2930	2930	2930	2930	0
384	20240112	133200	211149740	2930	2930	2930	2930	2
385	20240112	133100	211143880	2925	2925	2925	2925	87
386	20240112	133000	210889405	2930	2930	2930	2930	10
387	20240112	132900	210860105	2930	2930	2930	2930	10
388	20240112	132800	210830805	2925	2925	2925	2925	0
389	20240112	132700	210830805	2925	2925	2925	2925	0
390	20240112	132600	210830805	2925	2925	2925	2925	0
391	20240112	132500	210830805	2925	2925	2925	2925	91
392	20240112	132400	210564630	2925	2925	2925	2925	125
393	20240112	132300	210199005	2925	2925	2925	2925	0
394	20240112	132200	210199005	2925	2925	2925	2925	0
395	20240112	132100	210199005	2925	2925	2925	2925	79
396	20240112	132000	209967930	2935	2935	2935	2935	12
397	20240112	131900	209932710	2930	2930	2930	2930	0
398	20240112	131800	209932710	2930	2930	2930	2930	0
399	20240112	131700	209932710	2930	2930	2930	2930	56
400	20240112	131600	209768630	2930	2925	2930	2925	134
401	20240112	131500	209376460	2930	2930	2930	2930	0
402	20240112	131400	209376460	2930	2930	2930	2930	1000
403	20240112	131300	206446460	2930	2930	2930	2930	327
404	20240112	131200	205488350	2930	2930	2930	2930	699
405	20240112	131100	203440280	2930	2930	2930	2930	0
406	20240112	131000	203440280	2930	2930	2930	2930	89
407	20240112	130900	203179510	2930	2930	2930	2930	1058
408	20240112	130800	200079570	2950	2950	2950	2950	0
409	20240112	130700	200079570	2950	2950	2950	2950	0
410	20240112	130600	200079570	2950	2930	2950	2930	92
411	20240112	130500	199809990	2950	2950	2950	2950	1
412	20240112	130400	199807040	2930	2930	2930	2930	0
413	20240112	130300	199807040	2930	2930	2930	2930	0
414	20240112	130200	199807040	2930	2930	2930	2930	0
415	20240112	130100	199807040	2930	2940	2940	2930	6381
416	20240112	130000	181073345	2940	2945	2945	2940	3113
417	20240112	125900	171906510	2945	2945	2945	2945	0
418	20240112	125800	171906510	2945	2945	2945	2945	0
419	20240112	125700	171906510	2945	2945	2945	2945	0
420	20240112	125600	171906510	2945	2945	2945	2945	0
421	20240112	125500	171906510	2945	2945	2945	2945	35
422	20240112	125400	171803435	2960	2960	2960	2960	0
423	20240112	125300	171803435	2960	2960	2960	2960	0
424	20240112	125200	171803435	2960	2960	2960	2960	0
425	20240112	125100	171803435	2960	2945	2960	2945	8
426	20240112	125000	171779845	2945	2950	2950	2945	36
427	20240112	124900	171673775	2950	2950	2950	2950	0
428	20240112	124800	171673775	2950	2950	2950	2950	0
429	20240112	124700	171673775	2950	2950	2950	2950	0
430	20240112	124600	171673775	2950	2950	2950	2950	98
431	20240112	124500	171384675	2950	2945	2950	2945	37
432	20240112	124400	171275700	2945	2945	2945	2945	0
433	20240112	124300	171275700	2945	2945	2945	2945	0
434	20240112	124200	171275700	2945	2950	2950	2945	378
435	20240112	124100	170160990	2945	2945	2945	2945	54
436	20240112	124000	170001960	2945	2960	2960	2945	89
437	20240112	123900	169739235	2960	2960	2960	2960	0
438	20240112	123800	169739235	2960	2960	2960	2960	0
439	20240112	123700	169739235	2960	2960	2960	2960	1
440	20240112	123600	169736275	2945	2950	2950	2945	742
441	20240112	123500	167547940	2950	2950	2950	2950	0
442	20240112	123400	167547940	2950	2950	2950	2950	66
443	20240112	123300	167353240	2950	2950	2950	2950	0
444	20240112	123200	167353240	2950	2950	2950	2950	0
445	20240112	123100	167353240	2950	2950	2950	2950	35
446	20240112	123000	167249990	2960	2960	2960	2960	0
447	20240112	122900	167249990	2960	2960	2960	2960	0
448	20240112	122800	167249990	2960	2960	2960	2960	0
449	20240112	122700	167249990	2960	2960	2960	2960	0
450	20240112	122600	167249990	2960	2950	2960	2950	37
451	20240112	122500	167140830	2965	2965	2965	2965	0
452	20240112	122400	167140830	2965	2965	2965	2965	1
453	20240112	122300	167137865	2950	2950	2950	2950	0
454	20240112	122200	167137865	2950	2950	2950	2950	0
455	20240112	122100	167137865	2950	2955	2955	2950	37
456	20240112	122000	167028685	2965	2965	2965	2965	0
457	20240112	121900	167028685	2965	2965	2965	2965	0
458	20240112	121800	167028685	2965	2965	2965	2965	0
459	20240112	121700	167028685	2965	2965	2965	2965	1
460	20240112	121600	167025720	2950	2950	2950	2950	35
461	20240112	121500	166922470	2965	2965	2965	2965	0
462	20240112	121400	166922470	2965	2965	2965	2965	0
463	20240112	121300	166922470	2965	2965	2965	2965	1
464	20240112	121200	166919505	2950	2950	2950	2950	46
465	20240112	121100	166783805	2950	2950	2950	2950	40
466	20240112	121000	166665805	2950	2950	2950	2950	5
467	20240112	120900	166651055	2950	2950	2950	2950	0
468	20240112	120800	166651055	2950	2950	2950	2950	0
469	20240112	120700	166651055	2950	2950	2950	2950	37
470	20240112	120600	166541905	2950	2950	2950	2950	0
471	20240112	120500	166541905	2950	2950	2950	2950	0
472	20240112	120400	166541905	2950	2950	2950	2950	0
473	20240112	120300	166541905	2950	2950	2950	2950	80
474	20240112	120200	166305905	2950	2955	2955	2950	35
475	20240112	120100	166202555	2965	2965	2965	2965	0
476	20240112	120000	166202555	2965	2965	2965	2965	0
477	20240112	115900	166202555	2965	2965	2965	2965	0
478	20240112	115800	166202555	2965	2965	2965	2965	5
479	20240112	115700	166187730	2950	2950	2950	2950	37
480	20240112	115600	166078580	2965	2965	2965	2965	0
481	20240112	115500	166078580	2965	2965	2965	2965	1
482	20240112	115400	166075615	2945	2950	2950	2945	2340
483	20240112	115300	159173020	2950	2950	2950	2950	0
484	20240112	115200	159173020	2950	2950	2950	2950	36
485	20240112	115100	159066820	2950	2950	2950	2950	0
486	20240112	115000	159066820	2950	2950	2950	2950	7
487	20240112	114900	159046170	2950	2950	2950	2950	65
488	20240112	114800	158854420	2950	2950	2950	2950	36
489	20240112	114700	158748220	2965	2965	2965	2965	0
490	20240112	114600	158748220	2965	2965	2965	2965	1
491	20240112	114500	158745255	2965	2965	2965	2965	5
492	20240112	114400	158730430	2965	2965	2965	2965	1
493	20240112	114300	158727465	2945	2945	2945	2945	128
494	20240112	114200	158350505	2965	2965	2965	2965	0
495	20240112	114100	158350505	2965	2965	2965	2965	0
496	20240112	114000	158350505	2965	2965	2965	2965	1
497	20240112	113900	158347540	2965	2965	2965	2965	1
498	20240112	113800	158344575	2945	2945	2945	2945	36
499	20240112	113700	158238555	2965	2965	2965	2965	0
500	20240112	113600	158238555	2965	2945	2965	2945	88
501	20240112	113500	157979375	2965	2965	2965	2965	0
502	20240112	113400	157979375	2965	2965	2965	2965	0
503	20240112	113300	157979375	2965	2945	2965	2945	38
504	20240112	113200	157867445	2965	2965	2965	2965	1
505	20240112	113100	157864480	2945	2945	2945	2945	79
506	20240112	113000	157631825	2965	2965	2965	2965	1
507	20240112	112900	157628860	2945	2945	2945	2945	0
508	20240112	112800	157628860	2945	2950	2950	2945	35
509	20240112	112700	157525690	2945	2945	2945	2945	0
510	20240112	112600	157525690	2945	2965	2965	2945	127
511	20240112	112500	157150995	2965	2965	2965	2965	1
512	20240112	112400	157148030	2945	2945	2945	2945	36
513	20240112	112300	157042010	2965	2965	2965	2965	1
514	20240112	112200	157039045	2945	2945	2945	2945	93
515	20240112	112100	156765160	2965	2965	2965	2965	0
516	20240112	112000	156765160	2965	2965	2965	2965	0
517	20240112	111900	156765160	2965	2945	2965	2945	37
518	20240112	111800	156656175	2945	2965	2965	2945	88
519	20240112	111700	156396995	2945	2945	2945	2945	0
520	20240112	111600	156396995	2945	2945	2945	2945	10
521	20240112	111500	156367545	2965	2965	2965	2965	1
522	20240112	111400	156364580	2945	2945	2945	2945	36
523	20240112	111300	156258560	2965	2945	2965	2945	2
524	20240112	111200	156252650	2970	2970	2970	2970	0
525	20240112	111100	156252650	2970	2945	2970	2945	18
526	20240112	111000	156199615	2945	2945	2945	2945	0
527	20240112	110900	156199615	2945	2970	2970	2945	286
528	20240112	110800	155351095	2965	2965	2965	2965	598
529	20240112	110700	153578025	2970	2970	2970	2970	0
530	20240112	110600	153578025	2970	2970	2970	2970	0
531	20240112	110500	153578025	2970	2945	2970	2945	32
532	20240112	110400	153483760	2945	2945	2945	2945	5
533	20240112	110300	153469035	2970	2970	2970	2970	100
534	20240112	110200	153172035	2970	2970	2970	2970	0
535	20240112	110100	153172035	2970	2970	2970	2970	0
536	20240112	110000	153172035	2970	2945	2970	2945	438
537	20240112	105900	151872100	2970	2970	2970	2970	1000
538	20240112	105800	148902100	2970	2965	2970	2965	1002
539	20240112	105700	145931160	2965	2960	2965	2960	1137
540	20240112	105600	142565635	2960	2950	2960	2950	36
541	20240112	105500	142459325	2945	2945	2945	2945	36
542	20240112	105400	142353305	2950	2950	2950	2950	0
543	20240112	105300	142353305	2950	2945	2950	2945	239
544	20240112	105200	141649445	2945	2940	2945	2940	453
545	20240112	105100	140317620	2940	2940	2940	2940	0
546	20240112	105000	140317620	2940	2940	2940	2930	38
547	20240112	104900	140206260	2930	2930	2930	2930	87
548	20240112	104800	139951350	2940	2940	2940	2940	0
549	20240112	104700	139951350	2940	2940	2940	2940	0
550	20240112	104600	139951350	2940	2935	2940	2930	67
551	20240112	104500	139754710	2935	2935	2935	2935	36
552	20240112	104400	139649050	2940	2940	2940	2940	0
553	20240112	104300	139649050	2940	2940	2940	2940	0
554	20240112	104200	139649050	2940	2940	2940	2940	0
555	20240112	104100	139649050	2940	2930	2940	2930	1036
556	20240112	104000	136603570	2940	2940	2940	2940	1
557	20240112	103900	136600630	2930	2935	2935	2930	191
558	20240112	103800	136040500	2930	2930	2930	2930	0
559	20240112	103700	136040500	2930	2930	2930	2930	0
560	20240112	103600	136040500	2930	2930	2930	2930	687
561	20240112	103500	134027590	2940	2940	2940	2940	0
562	20240112	103400	134027590	2940	2940	2940	2940	0
563	20240112	103300	134027590	2940	2940	2940	2940	0
564	20240112	103200	134027590	2940	2940	2940	2940	0
565	20240112	103100	134027590	2940	2925	2940	2925	42
566	20240112	103000	133904725	2945	2945	2945	2945	1
567	20240112	102900	133901780	2935	2930	2935	2930	1030
568	20240112	102800	130878880	2930	2935	2935	2930	2081
569	20240112	102700	124781435	2945	2945	2945	2945	1
570	20240112	102600	124778490	2940	2945	2945	2935	42
571	20240112	102500	124655205	2945	2930	2945	2930	299
572	20240112	102400	123777620	2935	2935	2935	2935	0
573	20240112	102300	123777620	2935	2935	2935	2935	0
574	20240112	102200	123777620	2935	2930	2935	2930	104
575	20240112	102100	123472850	2930	2930	2930	2930	36
576	20240112	102000	123367370	2930	2930	2930	2930	0
577	20240112	101900	123367370	2930	2930	2930	2930	0
578	20240112	101800	123367370	2930	2930	2930	2930	11
579	20240112	101700	123335140	2930	2935	2935	2930	1553
580	20240112	101600	118779855	2940	2940	2940	2940	0
581	20240112	101500	118779855	2940	2940	2940	2940	0
582	20240112	101400	118779855	2940	2925	2940	2925	124
583	20240112	101300	118417140	2925	2930	2930	2925	1749
584	20240112	101200	113296935	2930	2930	2930	2930	36
585	20240112	101100	113191455	2930	2930	2930	2930	89
586	20240112	101000	112930685	2930	2930	2930	2930	1
587	20240112	100900	112927755	2945	2945	2945	2945	0
588	20240112	100800	112927755	2945	2925	2945	2925	85
589	20240112	100700	112679110	2925	2925	2925	2925	36
590	20240112	100600	112573810	2945	2945	2945	2945	1
591	20240112	100500	112570865	2930	2930	2930	2930	0
592	20240112	100400	112570865	2930	2935	2935	2930	3556
593	20240112	100300	102149920	2940	2940	2940	2940	10
594	20240112	100200	102120520	2935	2930	2935	2930	537
595	20240112	100100	100546425	2935	2935	2935	2935	594
596	20240112	100000	98803035	2930	2935	2935	2930	303
597	20240112	095900	97914945	2935	2935	2935	2935	0
598	20240112	095800	97914945	2935	2935	2935	2935	993
599	20240112	095700	95000490	2935	2945	2945	2935	36
600	20240112	095600	94894820	2945	2945	2945	2945	0
601	20240112	095500	94894820	2945	2935	2945	2935	193
602	20240112	095400	94328355	2935	2935	2935	2935	0
603	20240112	095300	94328355	2935	2935	2935	2935	37
604	20240112	095200	94219760	2935	2935	2935	2935	500
605	20240112	095100	92752260	2935	2935	2935	2935	500
606	20240112	095000	91284760	2935	2930	2935	2930	1281
607	20240112	094900	87528910	2935	2935	2935	2930	701
608	20240112	094800	85471555	2935	2940	2940	2935	2306
609	20240112	094700	78700120	2940	2945	2945	2940	1512
610	20240112	094600	74247785	2945	2945	2945	2945	0
611	20240112	094500	74247785	2945	2950	2950	2945	32
612	20240112	094400	74153520	2950	2950	2950	2950	300
613	20240112	094300	73268520	2945	2945	2945	2945	35
614	20240112	094200	73165445	2945	2950	2950	2945	507
615	20240112	094100	71672320	2945	2945	2945	2945	9
616	20240112	094000	71645815	2950	2950	2950	2950	2
617	20240112	093900	71639915	2950	2950	2950	2950	223
618	20240112	093800	70982065	2945	2955	2955	2945	3311
619	20240112	093700	61209955	2955	2955	2965	2955	1234
620	20240112	093600	57563475	2960	2960	2960	2960	300
621	20240112	093500	56675475	2965	2965	2965	2965	1
622	20240112	093400	56672510	2955	2960	2965	2955	332
623	20240112	093300	55690140	2960	2970	2970	2955	186
624	20240112	093200	55139595	2960	2965	2965	2960	540
625	20240112	093100	53540195	2970	2960	2970	2960	333
626	20240112	093000	52554485	2965	2965	2965	2965	1935
627	20240112	092900	46817210	2965	2970	2970	2965	107
628	20240112	092800	46499850	2965	2970	2970	2965	167
629	20240112	092700	46003960	2970	2970	2970	2970	141
630	20240112	092600	45585190	2975	2990	2990	2975	734
631	20240112	092500	43401510	2975	2975	2975	2975	0
632	20240112	092400	43401510	2975	2975	2980	2975	380
633	20240112	092300	42270910	2975	2980	2980	2975	50
634	20240112	092200	42121940	2985	2985	2985	2985	25
635	20240112	092100	42047315	2985	2985	2985	2985	471
636	20240112	092000	40641380	2985	2980	2985	2980	21
637	20240112	091900	40578725	2975	2975	2975	2975	167
638	20240112	091800	40081900	2970	2970	2970	2970	20
639	20240112	091700	40022500	2965	2965	2965	2965	0
640	20240112	091600	40022500	2965	2965	2965	2965	0
641	20240112	091500	40022500	2965	2965	2965	2965	1050
642	20240112	091400	36909250	2965	2965	2965	2965	35
643	20240112	091300	36805475	2965	2970	2970	2965	10
644	20240112	091200	36775820	2975	2960	2975	2960	720
645	20240112	091100	34635620	2965	2965	2965	2965	0
646	20240112	091000	34635620	2965	2965	2965	2965	1714
647	20240112	090900	29553610	2965	2975	2975	2965	2850
648	20240112	090800	21082240	2975	2975	2975	2975	0
649	20240112	090700	21082240	2975	2975	2975	2975	0
650	20240112	090600	21082240	2975	2980	2980	2975	56
651	20240112	090500	20915610	2980	2985	2985	2980	2052
652	20240112	090400	14797130	2985	2985	2985	2985	400
653	20240112	090300	13603130	2985	2985	2985	2985	7
654	20240112	090200	13582235	2990	3000	3000	2990	2609
655	20240112	090100	5768460	3000	3000	3000	3000	37
656	20240112	090000	5657460	3005	3000	3005	2995	1888