KissMeData/130500/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	202000	71168385	2715	2715	2715	2715	525
3	20240117	201900	71168385	2715	2715	2715	2715	0
4	20240117	201800	71168385	2715	2715	2715	2715	0
5	20240117	201700	71168385	2715	2715	2715	2715	0
6	20240117	201600	71168385	2715	2715	2715	2715	0
7	20240117	201500	71168385	2715	2715	2715	2715	0
8	20240117	201400	71168385	2715	2715	2715	2715	0
9	20240117	201300	71168385	2715	2715	2715	2715	0
10	20240117	201200	71168385	2715	2715	2715	2715	0
11	20240117	201100	71168385	2715	2715	2715	2715	0
12	20240117	201000	71168385	2715	2715	2715	2715	0
13	20240117	200900	71168385	2715	2715	2715	2715	0
14	20240117	200800	71168385	2715	2715	2715	2715	0
15	20240117	200700	71168385	2715	2715	2715	2715	0
16	20240117	200600	71168385	2715	2715	2715	2715	0
17	20240117	200500	71168385	2715	2715	2715	2715	0
18	20240117	200400	71168385	2715	2715	2715	2715	0
19	20240117	200300	71168385	2715	2715	2715	2715	0
20	20240117	200200	71168385	2715	2715	2715	2715	0
21	20240117	200100	71168385	2715	2715	2715	2715	0
22	20240117	200000	71168385	2715	2715	2715	2715	0
23	20240117	195900	71168385	2715	2715	2715	2715	0
24	20240117	195800	71168385	2715	2715	2715	2715	0
25	20240117	195700	71168385	2715	2715	2715	2715	0
26	20240117	195600	71168385	2715	2715	2715	2715	0
27	20240117	195500	71168385	2715	2715	2715	2715	0
28	20240117	195400	71168385	2715	2715	2715	2715	0
29	20240117	195300	71168385	2715	2715	2715	2715	0
30	20240117	195200	71168385	2715	2715	2715	2715	0
31	20240117	195100	71168385	2715	2715	2715	2715	0
32	20240117	195000	71168385	2715	2715	2715	2715	525
33	20240117	194900	71168385	2715	2715	2715	2715	0
34	20240117	194800	71168385	2715	2715	2715	2715	0
35	20240117	194700	71168385	2715	2715	2715	2715	0
36	20240117	194600	71168385	2715	2715	2715	2715	0
37	20240117	194500	71168385	2715	2715	2715	2715	0
38	20240117	194400	71168385	2715	2715	2715	2715	0
39	20240117	194300	71168385	2715	2715	2715	2715	0
40	20240117	194200	71168385	2715	2715	2715	2715	0
41	20240117	194100	71168385	2715	2715	2715	2715	0
42	20240117	194000	71168385	2715	2715	2715	2715	0
43	20240117	193900	71168385	2715	2715	2715	2715	0
44	20240117	193800	71168385	2715	2715	2715	2715	0
45	20240117	193700	71168385	2715	2715	2715	2715	0
46	20240117	193600	71168385	2715	2715	2715	2715	0
47	20240117	193500	71168385	2715	2715	2715	2715	0
48	20240117	193400	71168385	2715	2715	2715	2715	0
49	20240117	193300	71168385	2715	2715	2715	2715	0
50	20240117	193200	71168385	2715	2715	2715	2715	0
51	20240117	193100	71168385	2715	2715	2715	2715	0
52	20240117	193000	71168385	2715	2715	2715	2715	0
53	20240117	192900	71168385	2715	2715	2715	2715	0
54	20240117	192800	71168385	2715	2715	2715	2715	0
55	20240117	192700	71168385	2715	2715	2715	2715	0
56	20240117	192600	71168385	2715	2715	2715	2715	0
57	20240117	192500	71168385	2715	2715	2715	2715	0
58	20240117	192400	71168385	2715	2715	2715	2715	0
59	20240117	192300	71168385	2715	2715	2715	2715	0
60	20240117	192200	71168385	2715	2715	2715	2715	0
61	20240117	192100	71168385	2715	2715	2715	2715	0
62	20240117	192000	71168385	2715	2715	2715	2715	525
63	20240117	191900	71168385	2715	2715	2715	2715	0
64	20240117	191800	71168385	2715	2715	2715	2715	0
65	20240117	191700	71168385	2715	2715	2715	2715	0
66	20240117	191600	71168385	2715	2715	2715	2715	0
67	20240117	191500	71168385	2715	2715	2715	2715	0
68	20240117	191400	71168385	2715	2715	2715	2715	0
69	20240117	191300	71168385	2715	2715	2715	2715	0
70	20240117	191200	71168385	2715	2715	2715	2715	0
71	20240117	191100	71168385	2715	2715	2715	2715	0
72	20240117	191000	71168385	2715	2715	2715	2715	0
73	20240117	190900	71168385	2715	2715	2715	2715	0
74	20240117	190800	71168385	2715	2715	2715	2715	0
75	20240117	190700	71168385	2715	2715	2715	2715	0
76	20240117	190600	71168385	2715	2715	2715	2715	0
77	20240117	190500	71168385	2715	2715	2715	2715	0
78	20240117	190400	71168385	2715	2715	2715	2715	0
79	20240117	190300	71168385	2715	2715	2715	2715	0
80	20240117	190200	71168385	2715	2715	2715	2715	0
81	20240117	190100	71168385	2715	2715	2715	2715	0
82	20240117	190000	71168385	2715	2715	2715	2715	0
83	20240117	185900	71168385	2715	2715	2715	2715	0
84	20240117	185800	71168385	2715	2715	2715	2715	0
85	20240117	185700	71168385	2715	2715	2715	2715	0
86	20240117	185600	71168385	2715	2715	2715	2715	0
87	20240117	185500	71168385	2715	2715	2715	2715	0
88	20240117	185400	71168385	2715	2715	2715	2715	0
89	20240117	185300	71168385	2715	2715	2715	2715	0
90	20240117	185200	71168385	2715	2715	2715	2715	0
91	20240117	185100	71168385	2715	2715	2715	2715	0
92	20240117	185000	71168385	2715	2715	2715	2715	525
93	20240117	184900	71168385	2715	2715	2715	2715	0
94	20240117	184800	71168385	2715	2715	2715	2715	0
95	20240117	184700	71168385	2715	2715	2715	2715	0
96	20240117	184600	71168385	2715	2715	2715	2715	0
97	20240117	184500	71168385	2715	2715	2715	2715	0
98	20240117	184400	71168385	2715	2715	2715	2715	0
99	20240117	184300	71168385	2715	2715	2715	2715	0
100	20240117	184200	71168385	2715	2715	2715	2715	0
101	20240117	184100	71168385	2715	2715	2715	2715	0
102	20240117	184000	71168385	2715	2715	2715	2715	0
103	20240117	183900	71168385	2715	2715	2715	2715	0
104	20240117	183800	71168385	2715	2715	2715	2715	0
105	20240117	183700	71168385	2715	2715	2715	2715	0
106	20240117	183600	71168385	2715	2715	2715	2715	0
107	20240117	183500	71168385	2715	2715	2715	2715	0
108	20240117	183400	71168385	2715	2715	2715	2715	0
109	20240117	183300	71168385	2715	2715	2715	2715	0
110	20240117	183200	71168385	2715	2715	2715	2715	0
111	20240117	183100	71168385	2715	2715	2715	2715	0
112	20240117	183000	71168385	2715	2715	2715	2715	0
113	20240117	182900	71168385	2715	2715	2715	2715	0
114	20240117	182800	71168385	2715	2715	2715	2715	0
115	20240117	182700	71168385	2715	2715	2715	2715	0
116	20240117	182600	71168385	2715	2715	2715	2715	0
117	20240117	182500	71168385	2715	2715	2715	2715	0
118	20240117	182400	71168385	2715	2715	2715	2715	0
119	20240117	182300	71168385	2715	2715	2715	2715	0
120	20240117	182200	71168385	2715	2715	2715	2715	0
121	20240117	182100	71168385	2715	2715	2715	2715	0
122	20240117	182000	71168385	2715	2715	2715	2715	525
123	20240117	181900	71168385	2715	2715	2715	2715	0
124	20240117	181800	71168385	2715	2715	2715	2715	0
125	20240117	181700	71168385	2715	2715	2715	2715	0
126	20240117	181600	71168385	2715	2715	2715	2715	0
127	20240117	181500	71168385	2715	2715	2715	2715	0
128	20240117	181400	71168385	2715	2715	2715	2715	0
129	20240117	181300	71168385	2715	2715	2715	2715	0
130	20240117	181200	71168385	2715	2715	2715	2715	0
131	20240117	181100	71168385	2715	2715	2715	2715	0
132	20240117	181000	71168385	2715	2715	2715	2715	0
133	20240117	180900	71168385	2715	2715	2715	2715	0
134	20240117	180800	71168385	2715	2715	2715	2715	0
135	20240117	180700	71168385	2715	2715	2715	2715	0
136	20240117	180600	71168385	2715	2715	2715	2715	0
137	20240117	180500	71168385	2715	2715	2715	2715	0
138	20240117	180400	71168385	2715	2715	2715	2715	0
139	20240117	180300	71168385	2715	2715	2715	2715	0
140	20240117	180200	71168385	2715	2715	2715	2715	0
141	20240117	180100	71168385	2715	2715	2715	2715	0
142	20240117	180000	71168385	2715	2715	2715	2715	0
143	20240117	175900	71168385	2715	2715	2715	2715	0
144	20240117	175800	71168385	2715	2715	2715	2715	0
145	20240117	175700	71168385	2715	2715	2715	2715	0
146	20240117	175600	71168385	2715	2715	2715	2715	0
147	20240117	175500	71168385	2715	2715	2715	2715	0
148	20240117	175400	71168385	2715	2715	2715	2715	0
149	20240117	175300	71168385	2715	2715	2715	2715	0
150	20240117	175200	71168385	2715	2715	2715	2715	0
151	20240117	175100	71168385	2715	2715	2715	2715	0
152	20240117	175000	71168385	2715	2715	2715	2715	525
153	20240117	174900	71168385	2715	2715	2715	2715	0
154	20240117	174800	71168385	2715	2715	2715	2715	0
155	20240117	174700	71168385	2715	2715	2715	2715	0
156	20240117	174600	71168385	2715	2715	2715	2715	0
157	20240117	174500	71168385	2715	2715	2715	2715	0
158	20240117	174400	71168385	2715	2715	2715	2715	0
159	20240117	174300	71168385	2715	2715	2715	2715	0
160	20240117	174200	71168385	2715	2715	2715	2715	0
161	20240117	174100	71168385	2715	2715	2715	2715	0
162	20240117	174000	71168385	2715	2715	2715	2715	0
163	20240117	173900	71168385	2715	2715	2715	2715	0
164	20240117	173800	71168385	2715	2715	2715	2715	0
165	20240117	173700	71168385	2715	2715	2715	2715	0
166	20240117	173600	71168385	2715	2715	2715	2715	0
167	20240117	173500	71168385	2715	2715	2715	2715	0
168	20240117	173400	71168385	2715	2715	2715	2715	0
169	20240117	173300	71168385	2715	2715	2715	2715	0
170	20240117	173200	71168385	2715	2715	2715	2715	0
171	20240117	173100	71168385	2715	2715	2715	2715	0
172	20240117	173000	71168385	2715	2715	2715	2715	0
173	20240117	172900	71168385	2715	2715	2715	2715	0
174	20240117	172800	71168385	2715	2715	2715	2715	0
175	20240117	172700	71168385	2715	2715	2715	2715	0
176	20240117	172600	71168385	2715	2715	2715	2715	0
177	20240117	172500	71168385	2715	2715	2715	2715	0
178	20240117	172400	71168385	2715	2715	2715	2715	0
179	20240117	172300	71168385	2715	2715	2715	2715	0
180	20240117	172200	71168385	2715	2715	2715	2715	0
181	20240117	172100	71168385	2715	2715	2715	2715	0
182	20240117	172000	71168385	2715	2715	2715	2715	525
183	20240117	171900	71168385	2715	2715	2715	2715	0
184	20240117	171800	71168385	2715	2715	2715	2715	0
185	20240117	171700	71168385	2715	2715	2715	2715	0
186	20240117	171600	71168385	2715	2715	2715	2715	0
187	20240117	171500	71168385	2715	2715	2715	2715	0
188	20240117	171400	71168385	2715	2715	2715	2715	0
189	20240117	171300	71168385	2715	2715	2715	2715	0
190	20240117	171200	71168385	2715	2715	2715	2715	0
191	20240117	171100	71168385	2715	2715	2715	2715	0
192	20240117	171000	71168385	2715	2715	2715	2715	0
193	20240117	170900	71168385	2715	2715	2715	2715	0
194	20240117	170800	71168385	2715	2715	2715	2715	0
195	20240117	170700	71168385	2715	2715	2715	2715	0
196	20240117	170600	71168385	2715	2715	2715	2715	0
197	20240117	170500	71168385	2715	2715	2715	2715	0
198	20240117	170400	71168385	2715	2715	2715	2715	0
199	20240117	170300	71168385	2715	2715	2715	2715	0
200	20240117	170200	71168385	2715	2715	2715	2715	0
201	20240117	170100	71168385	2715	2715	2715	2715	0
202	20240117	170000	71168385	2715	2715	2715	2715	0
203	20240117	165900	71168385	2715	2715	2715	2715	0
204	20240117	165800	71168385	2715	2715	2715	2715	0
205	20240117	165700	71168385	2715	2715	2715	2715	0
206	20240117	165600	71168385	2715	2715	2715	2715	0
207	20240117	165500	71168385	2715	2715	2715	2715	0
208	20240117	165400	71168385	2715	2715	2715	2715	0
209	20240117	165300	71168385	2715	2715	2715	2715	0
210	20240117	165200	71168385	2715	2715	2715	2715	0
211	20240117	165100	71168385	2715	2715	2715	2715	0
212	20240117	165000	71168385	2715	2715	2715	2715	525
213	20240117	164900	71168385	2715	2715	2715	2715	0
214	20240117	164800	71168385	2715	2715	2715	2715	0
215	20240117	164700	71168385	2715	2715	2715	2715	0
216	20240117	164600	71168385	2715	2715	2715	2715	0
217	20240117	164500	71168385	2715	2715	2715	2715	0
218	20240117	164400	71168385	2715	2715	2715	2715	0
219	20240117	164300	71168385	2715	2715	2715	2715	0
220	20240117	164200	71168385	2715	2715	2715	2715	0
221	20240117	164100	71168385	2715	2715	2715	2715	0
222	20240117	164000	71168385	2715	2715	2715	2715	0
223	20240117	163900	71168385	2715	2715	2715	2715	0
224	20240117	163800	71168385	2715	2715	2715	2715	0
225	20240117	163700	71168385	2715	2715	2715	2715	0
226	20240117	163600	71168385	2715	2715	2715	2715	0
227	20240117	163500	71168385	2715	2715	2715	2715	0
228	20240117	163400	71168385	2715	2715	2715	2715	0
229	20240117	163300	71168385	2715	2715	2715	2715	0
230	20240117	163200	71168385	2715	2715	2715	2715	0
231	20240117	163100	71168385	2715	2715	2715	2715	0
232	20240117	163000	71168385	2715	2715	2715	2715	0
233	20240117	162900	71168385	2715	2715	2715	2715	0
234	20240117	162800	71168385	2715	2715	2715	2715	0
235	20240117	162700	71168385	2715	2715	2715	2715	0
236	20240117	162600	71168385	2715	2715	2715	2715	0
237	20240117	162500	71168385	2715	2715	2715	2715	0
238	20240117	162400	71168385	2715	2715	2715	2715	0
239	20240117	162300	71168385	2715	2715	2715	2715	0
240	20240117	162200	71168385	2715	2715	2715	2715	0
241	20240117	162100	71168385	2715	2715	2715	2715	0
242	20240117	162000	71168385	2715	2715	2715	2715	525
243	20240117	161900	71168385	2715	2715	2715	2715	0
244	20240117	161800	71168385	2715	2715	2715	2715	0
245	20240117	161700	71168385	2715	2715	2715	2715	0
246	20240117	161600	71168385	2715	2715	2715	2715	0
247	20240117	161500	71168385	2715	2715	2715	2715	0
248	20240117	161400	71168385	2715	2715	2715	2715	0
249	20240117	161300	71168385	2715	2715	2715	2715	0
250	20240117	161200	71168385	2715	2715	2715	2715	0
251	20240117	161100	71168385	2715	2715	2715	2715	0
252	20240117	161000	71168385	2715	2715	2715	2715	0
253	20240117	160900	71168385	2715	2715	2715	2715	0
254	20240117	160800	71168385	2715	2715	2715	2715	0
255	20240117	160700	71168385	2715	2715	2715	2715	0
256	20240117	160600	71168385	2715	2715	2715	2715	0
257	20240117	160500	71168385	2715	2715	2715	2715	0
258	20240117	160400	71168385	2715	2715	2715	2715	0
259	20240117	160300	71168385	2715	2715	2715	2715	0
260	20240117	160200	71168385	2715	2715	2715	2715	0
261	20240117	160100	71168385	2715	2715	2715	2715	0
262	20240117	160000	71168385	2715	2715	2715	2715	0
263	20240117	155900	71168385	2715	2715	2715	2715	0
264	20240117	155800	71168385	2715	2715	2715	2715	0
265	20240117	155700	71168385	2715	2715	2715	2715	0
266	20240117	155600	71168385	2715	2715	2715	2715	0
267	20240117	155500	71168385	2715	2715	2715	2715	0
268	20240117	155400	71168385	2715	2715	2715	2715	0
269	20240117	155300	71168385	2715	2715	2715	2715	0
270	20240117	155200	71168385	2715	2715	2715	2715	0
271	20240117	155100	71168385	2715	2715	2715	2715	0
272	20240117	155000	71168385	2715	2715	2715	2715	525
273	20240117	154900	71168385	2715	2715	2715	2715	0
274	20240117	154800	71168385	2715	2715	2715	2715	0
275	20240117	154700	71168385	2715	2715	2715	2715	0
276	20240117	154600	71168385	2715	2715	2715	2715	0
277	20240117	154500	71168385	2715	2715	2715	2715	0
278	20240117	154400	71168385	2715	2715	2715	2715	0
279	20240117	154300	71168385	2715	2715	2715	2715	0
280	20240117	154200	71168385	2715	2715	2715	2715	0
281	20240117	154100	71168385	2715	2715	2715	2715	0
282	20240117	154000	71168385	2715	2715	2715	2715	0
283	20240117	153900	71168385	2715	2715	2715	2715	0
284	20240117	153800	71168385	2715	2715	2715	2715	0
285	20240117	153700	71168385	2715	2715	2715	2715	0
286	20240117	153600	71168385	2715	2715	2715	2715	0
287	20240117	153500	71168385	2715	2715	2715	2715	0
288	20240117	153400	71168385	2715	2715	2715	2715	0
289	20240117	153300	71168385	2715	2715	2715	2715	0
290	20240117	153200	71168385	2715	2715	2715	2715	0
291	20240117	153100	71168385	2715	2715	2715	2715	0
292	20240117	153000	71168385	2715	2715	2715	2715	525
293	20240117	152900	69743010	2715	2715	2715	2715	0
294	20240117	152800	69743010	2715	2715	2715	2715	0
295	20240117	152700	69743010	2715	2715	2715	2715	0
296	20240117	152600	69743010	2715	2715	2715	2715	0
297	20240117	152500	69743010	2715	2715	2715	2715	0
298	20240117	152400	69743010	2715	2715	2715	2715	0
299	20240117	152300	69743010	2715	2715	2715	2715	0
300	20240117	152200	69743010	2715	2715	2715	2715	0
301	20240117	152100	69743010	2715	2715	2715	2715	0
302	20240117	152000	69743010	2715	2715	2715	2715	0
303	20240117	151900	69743010	2715	2715	2715	2715	0
304	20240117	151800	69743010	2715	2715	2715	2715	0
305	20240117	151700	69743010	2715	2715	2715	2715	20
306	20240117	151600	69688710	2715	2715	2715	2715	0
307	20240117	151500	69688710	2715	2715	2715	2715	2
308	20240117	151400	69683280	2715	2715	2715	2715	1
309	20240117	151300	69680565	2735	2735	2735	2735	0
310	20240117	151200	69680565	2735	2735	2735	2735	0
311	20240117	151100	69680565	2735	2735	2735	2735	0
312	20240117	151000	69680565	2735	2735	2735	2735	0
313	20240117	150900	69680565	2735	2735	2735	2735	0
314	20240117	150800	69680565	2735	2735	2735	2735	0
315	20240117	150700	69680565	2735	2735	2735	2735	0
316	20240117	150600	69680565	2735	2735	2735	2735	0
317	20240117	150500	69680565	2735	2705	2735	2705	43
318	20240117	150400	69563695	2705	2700	2705	2700	5
319	20240117	150300	69550185	2700	2700	2700	2700	3
320	20240117	150200	69542085	2680	2710	2710	2680	2248
321	20240117	150100	63497245	2720	2720	2720	2720	4
322	20240117	150000	63486365	2705	2705	2705	2705	0
323	20240117	145900	63486365	2705	2705	2705	2705	0
324	20240117	145800	63486365	2705	2705	2705	2705	0
325	20240117	145700	63486365	2705	2705	2705	2705	0
326	20240117	145600	63486365	2705	2705	2705	2705	0
327	20240117	145500	63486365	2705	2705	2705	2705	0
328	20240117	145400	63486365	2705	2720	2720	2705	115
329	20240117	145300	63174480	2720	2720	2720	2720	0
330	20240117	145200	63174480	2720	2720	2720	2720	0
331	20240117	145100	63174480	2720	2720	2720	2720	4
332	20240117	145000	63163600	2725	2725	2725	2725	0
333	20240117	144900	63163600	2725	2725	2725	2725	0
334	20240117	144800	63163600	2725	2720	2725	2720	4
335	20240117	144700	63152710	2720	2720	2720	2720	177
336	20240117	144600	62671270	2715	2715	2715	2715	4
337	20240117	144500	62660410	2715	2715	2715	2715	0
338	20240117	144400	62660410	2715	2715	2715	2715	1
339	20240117	144300	62657695	2715	2715	2715	2715	0
340	20240117	144200	62657695	2715	2715	2715	2715	0
341	20240117	144100	62657695	2715	2715	2715	2715	4
342	20240117	144000	62646835	2715	2715	2715	2715	0
343	20240117	143900	62646835	2715	2715	2715	2715	0
344	20240117	143800	62646835	2715	2710	2715	2710	8
345	20240117	143700	62625135	2715	2715	2715	2715	0
346	20240117	143600	62625135	2715	2715	2715	2715	0
347	20240117	143500	62625135	2715	2715	2715	2715	0
348	20240117	143400	62625135	2715	2715	2715	2715	45
349	20240117	143300	62502960	2715	2715	2715	2715	315
350	20240117	143200	61647735	2710	2710	2710	2710	0
351	20240117	143100	61647735	2710	2710	2715	2710	350
352	20240117	143000	60697570	2705	2705	2705	2705	0
353	20240117	142900	60697570	2705	2700	2705	2700	16
354	20240117	142800	60654340	2700	2700	2700	2700	1
355	20240117	142700	60651640	2700	2700	2700	2700	5
356	20240117	142600	60638140	2695	2695	2695	2695	0
357	20240117	142500	60638140	2695	2695	2695	2695	0
358	20240117	142400	60638140	2695	2695	2695	2695	5
359	20240117	142300	60624665	2690	2690	2690	2690	0
360	20240117	142200	60624665	2690	2690	2690	2690	0
361	20240117	142100	60624665	2690	2690	2690	2690	0
362	20240117	142000	60624665	2690	2690	2690	2690	0
363	20240117	141900	60624665	2690	2690	2690	2690	0
364	20240117	141800	60624665	2690	2690	2690	2690	108
365	20240117	141700	60334145	2685	2685	2685	2685	0
366	20240117	141600	60334145	2685	2685	2685	2685	0
367	20240117	141500	60334145	2685	2685	2685	2685	0
368	20240117	141400	60334145	2685	2690	2690	2685	300
369	20240117	141300	59528380	2690	2690	2690	2690	400
370	20240117	141200	58452380	2690	2690	2690	2690	0
371	20240117	141100	58452380	2690	2690	2690	2690	100
372	20240117	141000	58183380	2705	2705	2705	2705	12
373	20240117	140900	58150920	2690	2690	2690	2690	0
374	20240117	140800	58150920	2690	2690	2690	2690	0
375	20240117	140700	58150920	2690	2695	2695	2690	1000
376	20240117	140600	55460225	2705	2700	2705	2700	10
377	20240117	140500	55433200	2700	2700	2700	2700	0
378	20240117	140400	55433200	2700	2700	2700	2700	10
379	20240117	140300	55406200	2705	2695	2705	2695	2
380	20240117	140200	55400800	2695	2700	2700	2695	670
381	20240117	140100	53595000	2690	2710	2710	2690	1655
382	20240117	140000	49128580	2710	2710	2710	2710	31
383	20240117	135900	49044570	2710	2710	2710	2710	1
384	20240117	135800	49041860	2720	2720	2720	2720	1
385	20240117	135700	49039140	2720	2710	2720	2710	38
386	20240117	135600	48935790	2720	2715	2720	2715	232
387	20240117	135500	48304770	2710	2710	2710	2710	0
388	20240117	135400	48304770	2710	2710	2710	2710	150
389	20240117	135300	47898270	2710	2710	2710	2710	0
390	20240117	135200	47898270	2710	2710	2710	2710	0
391	20240117	135100	47898270	2710	2710	2710	2710	0
392	20240117	135000	47898270	2710	2710	2710	2710	1020
393	20240117	134900	45134070	2710	2715	2715	2710	38
394	20240117	134800	45031050	2710	2710	2710	2710	100
395	20240117	134700	44760050	2710	2710	2710	2710	300
396	20240117	134600	43947050	2720	2720	2720	2720	0
397	20240117	134500	43947050	2720	2720	2720	2720	0
398	20240117	134400	43947050	2720	2720	2720	2720	0
399	20240117	134300	43947050	2720	2720	2720	2720	8
400	20240117	134200	43925290	2720	2720	2720	2720	0
401	20240117	134100	43925290	2720	2715	2720	2715	10
402	20240117	134000	43898095	2715	2715	2715	2715	6
403	20240117	133900	43881805	2710	2710	2710	2710	0
404	20240117	133800	43881805	2710	2710	2710	2710	0
405	20240117	133700	43881805	2710	2710	2710	2710	4
406	20240117	133600	43870965	2710	2710	2710	2710	0
407	20240117	133500	43870965	2710	2710	2710	2710	0
408	20240117	133400	43870965	2710	2710	2710	2710	0
409	20240117	133300	43870965	2710	2710	2710	2710	0
410	20240117	133200	43870965	2710	2710	2710	2710	0
411	20240117	133100	43870965	2710	2710	2710	2710	200
412	20240117	133000	43328965	2710	2715	2715	2710	145
413	20240117	132900	42935845	2715	2730	2730	2715	714
414	20240117	132800	40993540	2735	2735	2735	2735	0
415	20240117	132700	40993540	2735	2735	2735	2735	1
416	20240117	132600	40990805	2730	2730	2730	2730	0
417	20240117	132500	40990805	2730	2730	2730	2730	0
418	20240117	132400	40990805	2730	2725	2730	2725	543
419	20240117	132300	39508475	2730	2730	2730	2730	1
420	20240117	132200	39505745	2715	2720	2720	2715	800
421	20240117	132100	37333145	2720	2720	2720	2720	100
422	20240117	132000	37061145	2715	2725	2725	2715	40
423	20240117	131900	36952475	2725	2725	2725	2725	0
424	20240117	131800	36952475	2725	2725	2725	2725	2
425	20240117	131700	36947025	2725	2725	2725	2725	4
426	20240117	131600	36936125	2725	2725	2725	2725	1
427	20240117	131500	36933400	2725	2725	2725	2725	0
428	20240117	131400	36933400	2725	2725	2725	2725	0
429	20240117	131300	36933400	2725	2725	2725	2725	0
430	20240117	131200	36933400	2725	2720	2725	2720	8
431	20240117	131100	36911615	2720	2720	2720	2720	2
432	20240117	131000	36906175	2715	2715	2715	2715	1
433	20240117	130900	36903460	2720	2720	2720	2720	68
434	20240117	130800	36718500	2720	2720	2720	2720	500
435	20240117	130700	35358500	2735	2735	2735	2735	0
436	20240117	130600	35358500	2735	2735	2735	2735	0
437	20240117	130500	35358500	2735	2735	2735	2735	0
438	20240117	130400	35358500	2735	2735	2735	2735	0
439	20240117	130300	35358500	2735	2735	2735	2735	0
440	20240117	130200	35358500	2735	2735	2735	2735	0
441	20240117	130100	35358500	2735	2735	2735	2735	0
442	20240117	130000	35358500	2735	2720	2735	2720	2
443	20240117	125900	35353045	2715	2735	2735	2715	1307
444	20240117	125800	31794590	2740	2740	2740	2740	24
445	20240117	125700	31728830	2735	2735	2735	2735	104
446	20240117	125600	31444390	2735	2735	2735	2735	0
447	20240117	125500	31444390	2735	2735	2735	2735	0
448	20240117	125400	31444390	2735	2735	2735	2735	4
449	20240117	125300	31433450	2740	2740	2740	2740	0
450	20240117	125200	31433450	2740	2740	2740	2740	0
451	20240117	125100	31433450	2740	2740	2740	2740	0
452	20240117	125000	31433450	2740	2740	2740	2740	0
453	20240117	124900	31433450	2740	2740	2740	2740	0
454	20240117	124800	31433450	2740	2740	2740	2740	0
455	20240117	124700	31433450	2740	2740	2740	2740	0
456	20240117	124600	31433450	2740	2740	2740	2740	26
457	20240117	124500	31362210	2735	2735	2735	2735	0
458	20240117	124400	31362210	2735	2740	2740	2735	90
459	20240117	124300	31116055	2750	2750	2750	2750	1
460	20240117	124200	31113305	2755	2755	2755	2755	0
461	20240117	124100	31113305	2755	2755	2755	2755	0
462	20240117	124000	31113305	2755	2755	2755	2755	63
463	20240117	123900	30939740	2755	2755	2755	2755	0
464	20240117	123800	30939740	2755	2755	2755	2755	0
465	20240117	123700	30939740	2755	2755	2755	2755	2
466	20240117	123600	30934230	2755	2755	2755	2755	7
467	20240117	123500	30914945	2755	2755	2755	2755	2
468	20240117	123400	30909435	2755	2755	2755	2755	21
469	20240117	123300	30851580	2755	2755	2755	2755	0
470	20240117	123200	30851580	2755	2755	2755	2755	2
471	20240117	123100	30846070	2755	2755	2755	2755	0
472	20240117	123000	30846070	2755	2755	2755	2755	0
473	20240117	122900	30846070	2755	2755	2755	2755	2
474	20240117	122800	30840560	2755	2755	2755	2755	2
475	20240117	122700	30835050	2755	2755	2755	2755	2
476	20240117	122600	30829540	2755	2755	2755	2755	108
477	20240117	122500	30532000	2755	2755	2755	2755	0
478	20240117	122400	30532000	2755	2755	2755	2755	0
479	20240117	122300	30532000	2755	2755	2755	2755	0
480	20240117	122200	30532000	2755	2755	2755	2755	0
481	20240117	122100	30532000	2755	2755	2755	2755	10
482	20240117	122000	30504450	2760	2745	2760	2745	21
483	20240117	121900	30446615	2745	2735	2745	2735	8
484	20240117	121800	30424670	2740	2740	2740	2740	1
485	20240117	121700	30421930	2740	2740	2740	2740	0
486	20240117	121600	30421930	2740	2740	2740	2740	0
487	20240117	121500	30421930	2740	2740	2740	2740	1
488	20240117	121400	30419190	2740	2740	2740	2740	0
489	20240117	121300	30419190	2740	2740	2740	2740	0
490	20240117	121200	30419190	2740	2740	2740	2740	0
491	20240117	121100	30419190	2740	2740	2740	2740	4
492	20240117	121000	30408230	2740	2740	2740	2740	0
493	20240117	120900	30408230	2740	2740	2740	2740	0
494	20240117	120800	30408230	2740	2740	2740	2740	0
495	20240117	120700	30408230	2740	2740	2740	2740	1
496	20240117	120600	30405490	2740	2740	2740	2730	253
497	20240117	120500	29714660	2750	2750	2750	2750	0
498	20240117	120400	29714660	2750	2750	2750	2750	0
499	20240117	120300	29714660	2750	2750	2750	2750	3
500	20240117	120200	29706410	2750	2750	2750	2750	0
501	20240117	120100	29706410	2750	2740	2750	2740	41
502	20240117	120000	29593725	2745	2745	2745	2745	2
503	20240117	115900	29588235	2745	2745	2745	2745	5
504	20240117	115800	29574510	2745	2745	2745	2745	2
505	20240117	115700	29569020	2745	2750	2750	2745	180
506	20240117	115600	29074030	2750	2750	2750	2750	0
507	20240117	115500	29074030	2750	2750	2750	2750	0
508	20240117	115400	29074030	2750	2755	2755	2750	100
509	20240117	115300	28799025	2755	2755	2755	2755	2
510	20240117	115200	28793515	2755	2755	2755	2755	2
511	20240117	115100	28788005	2755	2755	2755	2755	12
512	20240117	115000	28754945	2755	2760	2760	2755	90
513	20240117	114900	28506685	2760	2760	2760	2760	0
514	20240117	114800	28506685	2760	2760	2760	2760	0
515	20240117	114700	28506685	2760	2760	2760	2760	0
516	20240117	114600	28506685	2760	2765	2765	2760	5
517	20240117	114500	28492880	2760	2760	2760	2760	0
518	20240117	114400	28492880	2760	2755	2760	2755	3
519	20240117	114300	28484605	2765	2765	2765	2765	0
520	20240117	114200	28484605	2765	2765	2765	2765	0
521	20240117	114100	28484605	2765	2765	2765	2765	0
522	20240117	114000	28484605	2765	2765	2765	2765	0
523	20240117	113900	28484605	2765	2765	2765	2765	180
524	20240117	113800	27986905	2765	2765	2765	2765	9
525	20240117	113700	27962020	2770	2770	2770	2770	0
526	20240117	113600	27962020	2770	2755	2770	2755	100
527	20240117	113500	27685495	2760	2760	2760	2760	0
528	20240117	113400	27685495	2760	2760	2760	2760	0
529	20240117	113300	27685495	2760	2760	2760	2760	0
530	20240117	113200	27685495	2760	2760	2760	2760	0
531	20240117	113100	27685495	2760	2765	2765	2760	5
532	20240117	113000	27671690	2760	2760	2760	2760	1
533	20240117	112900	27668930	2760	2760	2760	2760	0
534	20240117	112800	27668930	2760	2760	2760	2760	1
535	20240117	112700	27666170	2765	2765	2765	2765	0
536	20240117	112600	27666170	2765	2765	2765	2765	0
537	20240117	112500	27666170	2765	2765	2765	2765	0
538	20240117	112400	27666170	2765	2765	2765	2765	0
539	20240117	112300	27666170	2765	2770	2770	2765	7
540	20240117	112200	27646805	2770	2770	2770	2770	2000
541	20240117	112100	22106805	2770	2760	2795	2730	1081
542	20240117	112000	19134075	2760	2760	2760	2760	0
543	20240117	111900	19134075	2760	2760	2760	2760	42
544	20240117	111800	19018155	2760	2760	2760	2760	0
545	20240117	111700	19018155	2760	2760	2760	2760	0
546	20240117	111600	19018155	2760	2760	2760	2760	0
547	20240117	111500	19018155	2760	2760	2760	2760	0
548	20240117	111400	19018155	2760	2760	2760	2760	0
549	20240117	111300	19018155	2760	2760	2760	2760	0
550	20240117	111200	19018155	2760	2760	2760	2760	0
551	20240117	111100	19018155	2760	2760	2760	2760	0
552	20240117	111000	19018155	2760	2760	2760	2760	0
553	20240117	110900	19018155	2760	2760	2760	2760	0
554	20240117	110800	19018155	2760	2780	2780	2760	256
555	20240117	110700	18309610	2775	2775	2775	2775	0
556	20240117	110600	18309610	2775	2775	2775	2775	0
557	20240117	110500	18309610	2775	2775	2775	2775	0
558	20240117	110400	18309610	2775	2775	2775	2775	0
559	20240117	110300	18309610	2775	2775	2775	2775	0
560	20240117	110200	18309610	2775	2775	2775	2775	0
561	20240117	110100	18309610	2775	2775	2775	2775	0
562	20240117	110000	18309610	2775	2775	2775	2775	0
563	20240117	105900	18309610	2775	2775	2775	2775	0
564	20240117	105800	18309610	2775	2785	2785	2775	21
565	20240117	105700	18251135	2785	2780	2785	2780	9
566	20240117	105600	18226090	2785	2785	2785	2785	0
567	20240117	105500	18226090	2785	2785	2785	2785	1
568	20240117	105400	18223305	2780	2780	2780	2780	0
569	20240117	105300	18223305	2780	2780	2780	2780	15
570	20240117	105200	18181605	2780	2780	2780	2780	0
571	20240117	105100	18181605	2780	2780	2780	2780	0
572	20240117	105000	18181605	2780	2780	2780	2780	0
573	20240117	104900	18181605	2780	2780	2780	2780	0
574	20240117	104800	18181605	2780	2780	2780	2780	0
575	20240117	104700	18181605	2780	2785	2785	2780	965
576	20240117	104600	15498720	2785	2785	2785	2785	4
577	20240117	104500	15487580	2785	2785	2785	2785	0
578	20240117	104400	15487580	2785	2785	2785	2785	0
579	20240117	104300	15487580	2785	2785	2785	2785	0
580	20240117	104200	15487580	2785	2785	2785	2785	0
581	20240117	104100	15487580	2785	2785	2785	2785	16
582	20240117	104000	15443020	2785	2785	2785	2785	0
583	20240117	103900	15443020	2785	2785	2785	2785	0
584	20240117	103800	15443020	2785	2785	2785	2785	0
585	20240117	103700	15443020	2785	2785	2785	2785	0
586	20240117	103600	15443020	2785	2785	2785	2785	4
587	20240117	103500	15431880	2785	2785	2785	2785	0
588	20240117	103400	15431880	2785	2785	2785	2785	0
589	20240117	103300	15431880	2785	2785	2785	2785	10
590	20240117	103200	15404030	2785	2785	2785	2785	11
591	20240117	103100	15373395	2790	2790	2790	2790	0
592	20240117	103000	15373395	2790	2790	2790	2790	0
593	20240117	102900	15373395	2790	2790	2790	2790	0
594	20240117	102800	15373395	2790	2790	2790	2790	1
595	20240117	102700	15370605	2790	2790	2790	2790	0
596	20240117	102600	15370605	2790	2790	2790	2790	20
597	20240117	102500	15314805	2790	2790	2790	2790	2
598	20240117	102400	15309225	2790	2790	2790	2790	0
599	20240117	102300	15309225	2790	2790	2790	2790	0
600	20240117	102200	15309225	2790	2775	2790	2775	20
601	20240117	102100	15253565	2770	2770	2770	2770	40
602	20240117	102000	15142765	2770	2770	2770	2770	0
603	20240117	101900	15142765	2770	2760	2770	2760	203
604	20240117	101800	14580465	2760	2760	2760	2760	0
605	20240117	101700	14580465	2760	2760	2760	2760	54
606	20240117	101600	14431425	2765	2770	2770	2765	154
607	20240117	101500	14005095	2775	2775	2775	2775	0
608	20240117	101400	14005095	2775	2775	2775	2775	0
609	20240117	101300	14005095	2775	2775	2775	2775	2
610	20240117	101200	13999545	2775	2775	2775	2775	0
611	20240117	101100	13999545	2775	2775	2775	2775	46
612	20240117	101000	13871895	2775	2775	2775	2775	0
613	20240117	100900	13871895	2775	2775	2775	2775	63
614	20240117	100800	13697070	2775	2775	2775	2775	4
615	20240117	100700	13685970	2775	2775	2775	2775	14
616	20240117	100600	13647120	2775	2775	2775	2775	303
617	20240117	100500	12806295	2780	2785	2785	2780	65
618	20240117	100400	12625570	2785	2780	2785	2780	32
619	20240117	100300	12536465	2785	2785	2785	2785	2
620	20240117	100200	12530895	2785	2785	2785	2785	0
621	20240117	100100	12530895	2785	2805	2805	2785	2367
622	20240117	100000	5909895	2805	2805	2805	2805	0
623	20240117	095900	5909895	2805	2805	2805	2805	0
624	20240117	095800	5909895	2805	2805	2805	2805	0
625	20240117	095700	5909895	2805	2805	2805	2805	0
626	20240117	095600	5909895	2805	2810	2810	2805	420
627	20240117	095500	4731525	2810	2810	2810	2810	0
628	20240117	095400	4731525	2810	2810	2810	2810	0
629	20240117	095300	4731525	2810	2810	2810	2810	0
630	20240117	095200	4731525	2810	2815	2815	2810	230
631	20240117	095100	4084975	2830	2830	2830	2830	0
632	20240117	095000	4084975	2830	2830	2830	2830	0
633	20240117	094900	4084975	2830	2830	2830	2830	0
634	20240117	094800	4084975	2830	2830	2830	2830	0
635	20240117	094700	4084975	2830	2830	2830	2830	0
636	20240117	094600	4084975	2830	2820	2830	2820	55
637	20240117	094500	3929500	2815	2815	2815	2815	0
638	20240117	094400	3929500	2815	2815	2815	2815	0
639	20240117	094300	3929500	2815	2815	2815	2815	0
640	20240117	094200	3929500	2815	2815	2815	2815	56
641	20240117	094100	3771860	2815	2815	2815	2815	0
642	20240117	094000	3771860	2815	2815	2815	2815	3
643	20240117	093900	3763415	2815	2815	2815	2815	0
644	20240117	093800	3763415	2815	2815	2815	2815	0
645	20240117	093700	3763415	2815	2815	2815	2815	0
646	20240117	093600	3763415	2815	2815	2815	2815	0
647	20240117	093500	3763415	2815	2815	2815	2815	0
648	20240117	093400	3763415	2815	2815	2815	2815	0
649	20240117	093300	3763415	2815	2815	2815	2815	0
650	20240117	093200	3763415	2815	2815	2815	2815	201
651	20240117	093100	3197600	2820	2820	2820	2820	10
652	20240117	093000	3169400	2825	2825	2825	2820	28
653	20240117	092900	3090355	2830	2830	2830	2830	0
654	20240117	092800	3090355	2830	2830	2830	2830	0
655	20240117	092700	3090355	2830	2825	2830	2825	2
656	20240117	092600	3084700	2825	2825	2825	2825	1
657	20240117	092500	3081875	2825	2825	2825	2825	20
658	20240117	092400	3025375	2830	2830	2830	2830	0
659	20240117	092300	3025375	2830	2830	2830	2825	4
660	20240117	092200	3014065	2825	2825	2825	2825	0
661	20240117	092100	3014065	2825	2825	2825	2825	0
662	20240117	092000	3014065	2825	2825	2825	2825	20
663	20240117	091900	2957565	2820	2820	2820	2820	0
664	20240117	091800	2957565	2820	2820	2820	2820	153
665	20240117	091700	2526105	2820	2820	2820	2820	1
666	20240117	091600	2523285	2820	2820	2820	2820	5
667	20240117	091500	2509185	2820	2820	2820	2820	0
668	20240117	091400	2509185	2820	2815	2820	2815	13
669	20240117	091300	2472530	2815	2815	2815	2815	0
670	20240117	091200	2472530	2815	2815	2815	2815	0
671	20240117	091100	2472530	2815	2815	2815	2815	43
672	20240117	091000	2351485	2815	2815	2815	2815	0
673	20240117	090900	2351485	2815	2815	2815	2815	0
674	20240117	090800	2351485	2815	2815	2815	2815	0
675	20240117	090700	2351485	2815	2815	2815	2815	228
676	20240117	090600	1709665	2815	2815	2815	2815	58
677	20240117	090500	1546395	2820	2820	2820	2820	0
678	20240117	090400	1546395	2820	2825	2825	2820	380
679	20240117	090300	474750	2825	2825	2825	2825	0
680	20240117	090200	474750	2825	2825	2825	2825	2
681	20240117	090100	469100	2830	2830	2830	2830	10
682	20240117	090000	440800	2835	2825	2835	2825	156