KissMeData/162300/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202900	242897255	2995	2995	2995	2995	2447
3	20240115	202800	242897255	2995	2995	2995	2995	0
4	20240115	202700	242897255	2995	2995	2995	2995	0
5	20240115	202600	242897255	2995	2995	2995	2995	0
6	20240115	202500	242897255	2995	2995	2995	2995	0
7	20240115	202400	242897255	2995	2995	2995	2995	0
8	20240115	202300	242897255	2995	2995	2995	2995	0
9	20240115	202200	242897255	2995	2995	2995	2995	0
10	20240115	202100	242897255	2995	2995	2995	2995	0
11	20240115	202000	242897255	2995	2995	2995	2995	0
12	20240115	201900	242897255	2995	2995	2995	2995	0
13	20240115	201800	242897255	2995	2995	2995	2995	0
14	20240115	201700	242897255	2995	2995	2995	2995	0
15	20240115	201600	242897255	2995	2995	2995	2995	0
16	20240115	201500	242897255	2995	2995	2995	2995	0
17	20240115	201400	242897255	2995	2995	2995	2995	0
18	20240115	201300	242897255	2995	2995	2995	2995	0
19	20240115	201200	242897255	2995	2995	2995	2995	0
20	20240115	201100	242897255	2995	2995	2995	2995	0
21	20240115	201000	242897255	2995	2995	2995	2995	0
22	20240115	200900	242897255	2995	2995	2995	2995	0
23	20240115	200800	242897255	2995	2995	2995	2995	0
24	20240115	200700	242897255	2995	2995	2995	2995	0
25	20240115	200600	242897255	2995	2995	2995	2995	0
26	20240115	200500	242897255	2995	2995	2995	2995	0
27	20240115	200400	242897255	2995	2995	2995	2995	0
28	20240115	200300	242897255	2995	2995	2995	2995	0
29	20240115	200200	242897255	2995	2995	2995	2995	0
30	20240115	200100	242897255	2995	2995	2995	2995	0
31	20240115	200000	242897255	2995	2995	2995	2995	0
32	20240115	195900	242897255	2995	2995	2995	2995	2447
33	20240115	195800	242897255	2995	2995	2995	2995	0
34	20240115	195700	242897255	2995	2995	2995	2995	0
35	20240115	195600	242897255	2995	2995	2995	2995	0
36	20240115	195500	242897255	2995	2995	2995	2995	0
37	20240115	195400	242897255	2995	2995	2995	2995	0
38	20240115	195300	242897255	2995	2995	2995	2995	0
39	20240115	195200	242897255	2995	2995	2995	2995	0
40	20240115	195100	242897255	2995	2995	2995	2995	0
41	20240115	195000	242897255	2995	2995	2995	2995	0
42	20240115	194900	242897255	2995	2995	2995	2995	0
43	20240115	194800	242897255	2995	2995	2995	2995	0
44	20240115	194700	242897255	2995	2995	2995	2995	0
45	20240115	194600	242897255	2995	2995	2995	2995	0
46	20240115	194500	242897255	2995	2995	2995	2995	0
47	20240115	194400	242897255	2995	2995	2995	2995	0
48	20240115	194300	242897255	2995	2995	2995	2995	0
49	20240115	194200	242897255	2995	2995	2995	2995	0
50	20240115	194100	242897255	2995	2995	2995	2995	0
51	20240115	194000	242897255	2995	2995	2995	2995	0
52	20240115	193900	242897255	2995	2995	2995	2995	0
53	20240115	193800	242897255	2995	2995	2995	2995	0
54	20240115	193700	242897255	2995	2995	2995	2995	0
55	20240115	193600	242897255	2995	2995	2995	2995	0
56	20240115	193500	242897255	2995	2995	2995	2995	0
57	20240115	193400	242897255	2995	2995	2995	2995	0
58	20240115	193300	242897255	2995	2995	2995	2995	0
59	20240115	193200	242897255	2995	2995	2995	2995	0
60	20240115	193100	242897255	2995	2995	2995	2995	0
61	20240115	193000	242897255	2995	2995	2995	2995	0
62	20240115	192900	242897255	2995	2995	2995	2995	2447
63	20240115	192800	242897255	2995	2995	2995	2995	0
64	20240115	192700	242897255	2995	2995	2995	2995	0
65	20240115	192600	242897255	2995	2995	2995	2995	0
66	20240115	192500	242897255	2995	2995	2995	2995	0
67	20240115	192400	242897255	2995	2995	2995	2995	0
68	20240115	192300	242897255	2995	2995	2995	2995	0
69	20240115	192200	242897255	2995	2995	2995	2995	0
70	20240115	192100	242897255	2995	2995	2995	2995	0
71	20240115	192000	242897255	2995	2995	2995	2995	0
72	20240115	191900	242897255	2995	2995	2995	2995	0
73	20240115	191800	242897255	2995	2995	2995	2995	0
74	20240115	191700	242897255	2995	2995	2995	2995	0
75	20240115	191600	242897255	2995	2995	2995	2995	0
76	20240115	191500	242897255	2995	2995	2995	2995	0
77	20240115	191400	242897255	2995	2995	2995	2995	0
78	20240115	191300	242897255	2995	2995	2995	2995	0
79	20240115	191200	242897255	2995	2995	2995	2995	0
80	20240115	191100	242897255	2995	2995	2995	2995	0
81	20240115	191000	242897255	2995	2995	2995	2995	0
82	20240115	190900	242897255	2995	2995	2995	2995	0
83	20240115	190800	242897255	2995	2995	2995	2995	0
84	20240115	190700	242897255	2995	2995	2995	2995	0
85	20240115	190600	242897255	2995	2995	2995	2995	0
86	20240115	190500	242897255	2995	2995	2995	2995	0
87	20240115	190400	242897255	2995	2995	2995	2995	0
88	20240115	190300	242897255	2995	2995	2995	2995	0
89	20240115	190200	242897255	2995	2995	2995	2995	0
90	20240115	190100	242897255	2995	2995	2995	2995	0
91	20240115	190000	242897255	2995	2995	2995	2995	0
92	20240115	185900	242897255	2995	2995	2995	2995	2447
93	20240115	185800	242897255	2995	2995	2995	2995	0
94	20240115	185700	242897255	2995	2995	2995	2995	0
95	20240115	185600	242897255	2995	2995	2995	2995	0
96	20240115	185500	242897255	2995	2995	2995	2995	0
97	20240115	185400	242897255	2995	2995	2995	2995	0
98	20240115	185300	242897255	2995	2995	2995	2995	0
99	20240115	185200	242897255	2995	2995	2995	2995	0
100	20240115	185100	242897255	2995	2995	2995	2995	0
101	20240115	185000	242897255	2995	2995	2995	2995	0
102	20240115	184900	242897255	2995	2995	2995	2995	0
103	20240115	184800	242897255	2995	2995	2995	2995	0
104	20240115	184700	242897255	2995	2995	2995	2995	0
105	20240115	184600	242897255	2995	2995	2995	2995	0
106	20240115	184500	242897255	2995	2995	2995	2995	0
107	20240115	184400	242897255	2995	2995	2995	2995	0
108	20240115	184300	242897255	2995	2995	2995	2995	0
109	20240115	184200	242897255	2995	2995	2995	2995	0
110	20240115	184100	242897255	2995	2995	2995	2995	0
111	20240115	184000	242897255	2995	2995	2995	2995	0
112	20240115	183900	242897255	2995	2995	2995	2995	0
113	20240115	183800	242897255	2995	2995	2995	2995	0
114	20240115	183700	242897255	2995	2995	2995	2995	0
115	20240115	183600	242897255	2995	2995	2995	2995	0
116	20240115	183500	242897255	2995	2995	2995	2995	0
117	20240115	183400	242897255	2995	2995	2995	2995	0
118	20240115	183300	242897255	2995	2995	2995	2995	0
119	20240115	183200	242897255	2995	2995	2995	2995	0
120	20240115	183100	242897255	2995	2995	2995	2995	0
121	20240115	183000	242897255	2995	2995	2995	2995	0
122	20240115	182900	242897255	2995	2995	2995	2995	2447
123	20240115	182800	242897255	2995	2995	2995	2995	0
124	20240115	182700	242897255	2995	2995	2995	2995	0
125	20240115	182600	242897255	2995	2995	2995	2995	0
126	20240115	182500	242897255	2995	2995	2995	2995	0
127	20240115	182400	242897255	2995	2995	2995	2995	0
128	20240115	182300	242897255	2995	2995	2995	2995	0
129	20240115	182200	242897255	2995	2995	2995	2995	0
130	20240115	182100	242897255	2995	2995	2995	2995	0
131	20240115	182000	242897255	2995	2995	2995	2995	0
132	20240115	181900	242897255	2995	2995	2995	2995	0
133	20240115	181800	242897255	2995	2995	2995	2995	0
134	20240115	181700	242897255	2995	2995	2995	2995	0
135	20240115	181600	242897255	2995	2995	2995	2995	0
136	20240115	181500	242897255	2995	2995	2995	2995	0
137	20240115	181400	242897255	2995	2995	2995	2995	0
138	20240115	181300	242897255	2995	2995	2995	2995	0
139	20240115	181200	242897255	2995	2995	2995	2995	0
140	20240115	181100	242897255	2995	2995	2995	2995	0
141	20240115	181000	242897255	2995	2995	2995	2995	0
142	20240115	180900	242897255	2995	2995	2995	2995	0
143	20240115	180800	242897255	2995	2995	2995	2995	0
144	20240115	180700	242897255	2995	2995	2995	2995	0
145	20240115	180600	242897255	2995	2995	2995	2995	0
146	20240115	180500	242897255	2995	2995	2995	2995	0
147	20240115	180400	242897255	2995	2995	2995	2995	0
148	20240115	180300	242897255	2995	2995	2995	2995	0
149	20240115	180200	242897255	2995	2995	2995	2995	0
150	20240115	180100	242897255	2995	2995	2995	2995	0
151	20240115	180000	242897255	2995	2995	2995	2995	0
152	20240115	175900	242897255	2995	2995	2995	2995	2447
153	20240115	175800	242897255	2995	2995	2995	2995	0
154	20240115	175700	242897255	2995	2995	2995	2995	0
155	20240115	175600	242897255	2995	2995	2995	2995	0
156	20240115	175500	242897255	2995	2995	2995	2995	0
157	20240115	175400	242897255	2995	2995	2995	2995	0
158	20240115	175300	242897255	2995	2995	2995	2995	0
159	20240115	175200	242897255	2995	2995	2995	2995	0
160	20240115	175100	242897255	2995	2995	2995	2995	0
161	20240115	175000	242897255	2995	2995	2995	2995	0
162	20240115	174900	242897255	2995	2995	2995	2995	0
163	20240115	174800	242897255	2995	2995	2995	2995	0
164	20240115	174700	242897255	2995	2995	2995	2995	0
165	20240115	174600	242897255	2995	2995	2995	2995	0
166	20240115	174500	242897255	2995	2995	2995	2995	0
167	20240115	174400	242897255	2995	2995	2995	2995	0
168	20240115	174300	242897255	2995	2995	2995	2995	0
169	20240115	174200	242897255	2995	2995	2995	2995	0
170	20240115	174100	242897255	2995	2995	2995	2995	0
171	20240115	174000	242897255	2995	2995	2995	2995	0
172	20240115	173900	242897255	2995	2995	2995	2995	0
173	20240115	173800	242897255	2995	2995	2995	2995	0
174	20240115	173700	242897255	2995	2995	2995	2995	0
175	20240115	173600	242897255	2995	2995	2995	2995	0
176	20240115	173500	242897255	2995	2995	2995	2995	0
177	20240115	173400	242897255	2995	2995	2995	2995	0
178	20240115	173300	242897255	2995	2995	2995	2995	0
179	20240115	173200	242897255	2995	2995	2995	2995	0
180	20240115	173100	242897255	2995	2995	2995	2995	0
181	20240115	173000	242897255	2995	2995	2995	2995	0
182	20240115	172900	242897255	2995	2995	2995	2995	2447
183	20240115	172800	242897255	2995	2995	2995	2995	0
184	20240115	172700	242897255	2995	2995	2995	2995	0
185	20240115	172600	242897255	2995	2995	2995	2995	0
186	20240115	172500	242897255	2995	2995	2995	2995	0
187	20240115	172400	242897255	2995	2995	2995	2995	0
188	20240115	172300	242897255	2995	2995	2995	2995	0
189	20240115	172200	242897255	2995	2995	2995	2995	0
190	20240115	172100	242897255	2995	2995	2995	2995	0
191	20240115	172000	242897255	2995	2995	2995	2995	0
192	20240115	171900	242897255	2995	2995	2995	2995	0
193	20240115	171800	242897255	2995	2995	2995	2995	0
194	20240115	171700	242897255	2995	2995	2995	2995	0
195	20240115	171600	242897255	2995	2995	2995	2995	0
196	20240115	171500	242897255	2995	2995	2995	2995	0
197	20240115	171400	242897255	2995	2995	2995	2995	0
198	20240115	171300	242897255	2995	2995	2995	2995	0
199	20240115	171200	242897255	2995	2995	2995	2995	0
200	20240115	171100	242897255	2995	2995	2995	2995	0
201	20240115	171000	242897255	2995	2995	2995	2995	0
202	20240115	170900	242897255	2995	2995	2995	2995	0
203	20240115	170800	242897255	2995	2995	2995	2995	0
204	20240115	170700	242897255	2995	2995	2995	2995	0
205	20240115	170600	242897255	2995	2995	2995	2995	0
206	20240115	170500	242897255	2995	2995	2995	2995	0
207	20240115	170400	242897255	2995	2995	2995	2995	0
208	20240115	170300	242897255	2995	2995	2995	2995	0
209	20240115	170200	242897255	2995	2995	2995	2995	0
210	20240115	170100	242897255	2995	2995	2995	2995	0
211	20240115	170000	242897255	2995	2995	2995	2995	0
212	20240115	165900	242897255	2995	2995	2995	2995	2447
213	20240115	165800	242897255	2995	2995	2995	2995	0
214	20240115	165700	242897255	2995	2995	2995	2995	0
215	20240115	165600	242897255	2995	2995	2995	2995	0
216	20240115	165500	242897255	2995	2995	2995	2995	0
217	20240115	165400	242897255	2995	2995	2995	2995	0
218	20240115	165300	242897255	2995	2995	2995	2995	0
219	20240115	165200	242897255	2995	2995	2995	2995	0
220	20240115	165100	242897255	2995	2995	2995	2995	0
221	20240115	165000	242897255	2995	2995	2995	2995	0
222	20240115	164900	242897255	2995	2995	2995	2995	0
223	20240115	164800	242897255	2995	2995	2995	2995	0
224	20240115	164700	242897255	2995	2995	2995	2995	0
225	20240115	164600	242897255	2995	2995	2995	2995	0
226	20240115	164500	242897255	2995	2995	2995	2995	0
227	20240115	164400	242897255	2995	2995	2995	2995	0
228	20240115	164300	242897255	2995	2995	2995	2995	0
229	20240115	164200	242897255	2995	2995	2995	2995	0
230	20240115	164100	242897255	2995	2995	2995	2995	0
231	20240115	164000	242897255	2995	2995	2995	2995	0
232	20240115	163900	242897255	2995	2995	2995	2995	0
233	20240115	163800	242897255	2995	2995	2995	2995	0
234	20240115	163700	242897255	2995	2995	2995	2995	0
235	20240115	163600	242897255	2995	2995	2995	2995	0
236	20240115	163500	242897255	2995	2995	2995	2995	0
237	20240115	163400	242897255	2995	2995	2995	2995	0
238	20240115	163300	242897255	2995	2995	2995	2995	0
239	20240115	163200	242897255	2995	2995	2995	2995	0
240	20240115	163100	242897255	2995	2995	2995	2995	0
241	20240115	163000	242897255	2995	2995	2995	2995	0
242	20240115	162900	242897255	2995	2995	2995	2995	2447
243	20240115	162800	242897255	2995	2995	2995	2995	0
244	20240115	162700	242897255	2995	2995	2995	2995	0
245	20240115	162600	242897255	2995	2995	2995	2995	0
246	20240115	162500	242897255	2995	2995	2995	2995	0
247	20240115	162400	242897255	2995	2995	2995	2995	0
248	20240115	162300	242897255	2995	2995	2995	2995	0
249	20240115	162200	242897255	2995	2995	2995	2995	0
250	20240115	162100	242897255	2995	2995	2995	2995	0
251	20240115	162000	242897255	2995	2995	2995	2995	0
252	20240115	161900	242897255	2995	2995	2995	2995	0
253	20240115	161800	242897255	2995	2995	2995	2995	0
254	20240115	161700	242897255	2995	2995	2995	2995	0
255	20240115	161600	242897255	2995	2995	2995	2995	0
256	20240115	161500	242897255	2995	2995	2995	2995	0
257	20240115	161400	242897255	2995	2995	2995	2995	0
258	20240115	161300	242897255	2995	2995	2995	2995	0
259	20240115	161200	242897255	2995	2995	2995	2995	0
260	20240115	161100	242897255	2995	2995	2995	2995	0
261	20240115	161000	242897255	2995	2995	2995	2995	0
262	20240115	160900	242897255	2995	2995	2995	2995	0
263	20240115	160800	242897255	2995	2995	2995	2995	0
264	20240115	160700	242897255	2995	2995	2995	2995	0
265	20240115	160600	242897255	2995	2995	2995	2995	0
266	20240115	160500	242897255	2995	2995	2995	2995	0
267	20240115	160400	242897255	2995	2995	2995	2995	0
268	20240115	160300	242897255	2995	2995	2995	2995	0
269	20240115	160200	242897255	2995	2995	2995	2995	0
270	20240115	160100	242897255	2995	2995	2995	2995	0
271	20240115	160000	242897255	2995	2995	2995	2995	0
272	20240115	155900	242897255	2995	2995	2995	2995	2447
273	20240115	155800	242897255	2995	2995	2995	2995	0
274	20240115	155700	242897255	2995	2995	2995	2995	0
275	20240115	155600	242897255	2995	2995	2995	2995	0
276	20240115	155500	242897255	2995	2995	2995	2995	0
277	20240115	155400	242897255	2995	2995	2995	2995	0
278	20240115	155300	242897255	2995	2995	2995	2995	0
279	20240115	155200	242897255	2995	2995	2995	2995	0
280	20240115	155100	242897255	2995	2995	2995	2995	0
281	20240115	155000	242897255	2995	2995	2995	2995	0
282	20240115	154900	242897255	2995	2995	2995	2995	0
283	20240115	154800	242897255	2995	2995	2995	2995	0
284	20240115	154700	242897255	2995	2995	2995	2995	0
285	20240115	154600	242897255	2995	2995	2995	2995	0
286	20240115	154500	242897255	2995	2995	2995	2995	0
287	20240115	154400	242897255	2995	2995	2995	2995	0
288	20240115	154300	242897255	2995	2995	2995	2995	0
289	20240115	154200	242897255	2995	2995	2995	2995	0
290	20240115	154100	242897255	2995	2995	2995	2995	0
291	20240115	154000	242897255	2995	2995	2995	2995	0
292	20240115	153900	242897255	2995	2995	2995	2995	0
293	20240115	153800	242897255	2995	2995	2995	2995	0
294	20240115	153700	242897255	2995	2995	2995	2995	0
295	20240115	153600	242897255	2995	2995	2995	2995	0
296	20240115	153500	242897255	2995	2995	2995	2995	0
297	20240115	153400	242897255	2995	2995	2995	2995	0
298	20240115	153300	242897255	2995	2995	2995	2995	0
299	20240115	153200	242897255	2995	2995	2995	2995	0
300	20240115	153100	242897255	2995	2995	2995	2995	0
301	20240115	153000	242897255	2995	2995	2995	2995	2447
302	20240115	152900	235568490	2995	2995	2995	2995	0
303	20240115	152800	235568490	2995	2995	2995	2995	0
304	20240115	152700	235568490	2995	2995	2995	2995	0
305	20240115	152600	235568490	2995	2995	2995	2995	0
306	20240115	152500	235568490	2995	2995	2995	2995	0
307	20240115	152400	235568490	2995	2995	2995	2995	0
308	20240115	152300	235568490	2995	2995	2995	2995	0
309	20240115	152200	235568490	2995	2995	2995	2995	0
310	20240115	152100	235568490	2995	2995	2995	2995	0
311	20240115	152000	235568490	2995	2995	2995	2995	0
312	20240115	151900	235568490	2995	2995	2995	2995	0
313	20240115	151800	235568490	2995	2995	2995	2995	5
314	20240115	151700	235553515	2985	2985	2985	2985	499
315	20240115	151600	234064000	2985	2985	2985	2985	77
316	20240115	151500	233834155	2985	2985	2985	2985	0
317	20240115	151400	233834155	2985	2985	2985	2985	200
318	20240115	151300	233237155	2995	2985	2995	2985	203
319	20240115	151200	232629190	2995	2990	2995	2990	1074
320	20240115	151100	229417925	2990	2990	2990	2990	0
321	20240115	151000	229417925	2990	2990	2990	2990	0
322	20240115	150900	229417925	2990	2990	2990	2990	2425
323	20240115	150800	222167175	2980	2980	2980	2980	0
324	20240115	150700	222167175	2980	2980	2980	2980	168
325	20240115	150600	221666535	2985	2985	2985	2985	0
326	20240115	150500	221666535	2985	2985	2985	2985	500
327	20240115	150400	220174035	2990	2990	2990	2990	20
328	20240115	150300	220114235	2985	2985	2985	2985	166
329	20240115	150200	219618725	2985	2985	2985	2985	0
330	20240115	150100	219618725	2985	2985	2985	2985	0
331	20240115	150000	219618725	2985	2985	2985	2985	0
332	20240115	145900	219618725	2985	2985	2985	2985	0
333	20240115	145800	219618725	2985	2985	2985	2985	1
334	20240115	145700	219615740	2985	2985	2985	2985	2
335	20240115	145600	219609770	2990	2990	2990	2990	0
336	20240115	145500	219609770	2990	2990	2990	2990	65
337	20240115	145400	219415420	2985	2985	2985	2985	325
338	20240115	145300	218445295	2985	2990	2990	2985	90
339	20240115	145200	218176475	2985	2985	2985	2985	0
340	20240115	145100	218176475	2985	2985	2985	2985	0
341	20240115	145000	218176475	2985	2985	2985	2985	23
342	20240115	144900	218107820	2985	2985	2985	2985	0
343	20240115	144800	218107820	2985	2985	2985	2985	1
344	20240115	144700	218104835	2980	2980	2980	2980	0
345	20240115	144600	218104835	2980	2980	2980	2980	0
346	20240115	144500	218104835	2980	2985	2985	2980	204
347	20240115	144400	217495945	2980	2985	2985	2980	381
348	20240115	144300	216358805	2995	2995	2995	2995	0
349	20240115	144200	216358805	2995	2995	2995	2995	0
350	20240115	144100	216358805	2995	2995	2995	2995	7
351	20240115	144000	216337840	2985	2985	2985	2985	0
352	20240115	143900	216337840	2985	2985	2985	2985	0
353	20240115	143800	216337840	2985	2985	2985	2985	0
354	20240115	143700	216337840	2985	2985	2985	2985	0
355	20240115	143600	216337840	2985	2985	2985	2985	0
356	20240115	143500	216337840	2985	2985	2985	2985	0
357	20240115	143400	216337840	2985	2985	2985	2985	0
358	20240115	143300	216337840	2985	2985	2985	2985	0
359	20240115	143200	216337840	2985	2985	2985	2985	0
360	20240115	143100	216337840	2985	2985	2985	2985	180
361	20240115	143000	215800540	2985	2985	2985	2985	0
362	20240115	142900	215800540	2985	2985	2985	2985	0
363	20240115	142800	215800540	2985	2985	2985	2985	0
364	20240115	142700	215800540	2985	2985	2985	2985	13
365	20240115	142600	215761735	2985	2985	2985	2985	1987
366	20240115	142500	209830540	2985	2985	2985	2985	0
367	20240115	142400	209830540	2985	2985	2985	2985	0
368	20240115	142300	209830540	2985	2985	2985	2985	0
369	20240115	142200	209830540	2985	2985	2985	2985	0
370	20240115	142100	209830540	2985	2985	2985	2985	0
371	20240115	142000	209830540	2985	2985	2985	2985	0
372	20240115	141900	209830540	2985	2985	2985	2985	0
373	20240115	141800	209830540	2985	2985	2985	2985	0
374	20240115	141700	209830540	2985	2985	2985	2985	0
375	20240115	141600	209830540	2985	2990	2990	2985	344
376	20240115	141500	208803500	2995	2995	2995	2995	0
377	20240115	141400	208803500	2995	2995	2995	2995	0
378	20240115	141300	208803500	2995	2995	2995	2995	100
379	20240115	141200	208504000	3000	3000	3000	3000	0
380	20240115	141100	208504000	3000	3000	3000	3000	2057
381	20240115	141000	202333000	3000	3000	3000	3000	0
382	20240115	140900	202333000	3000	3000	3000	3000	10
383	20240115	140800	202303000	3000	3000	3000	3000	29
384	20240115	140700	202216000	3000	3000	3000	3000	219
385	20240115	140600	201559000	3000	3000	3000	3000	161
386	20240115	140500	201076000	3005	3005	3005	3005	0
387	20240115	140400	201076000	3005	3005	3005	3005	0
388	20240115	140300	201076000	3005	3005	3005	3005	0
389	20240115	140200	201076000	3005	3005	3005	3005	1
390	20240115	140100	201072995	3000	3000	3000	3000	469
391	20240115	140000	199665995	3000	3000	3000	3000	0
392	20240115	135900	199665995	3000	3000	3000	3000	8
393	20240115	135800	199641995	2990	2990	2990	2990	0
394	20240115	135700	199641995	2990	2990	2990	2990	28
395	20240115	135600	199558275	2990	2990	2990	2990	5
396	20240115	135500	199543325	2990	2990	2990	2990	53
397	20240115	135400	199384855	2990	2990	2990	2990	114
398	20240115	135300	199043995	2990	2990	2990	2990	0
399	20240115	135200	199043995	2990	2995	2995	2990	415
400	20240115	135100	197801210	2995	2995	2995	2995	6
401	20240115	135000	197783240	2995	2995	2995	2995	1
402	20240115	134900	197780245	2990	2990	2990	2990	132
403	20240115	134800	197385565	2990	2990	2990	2990	300
404	20240115	134700	196488565	2990	2990	2990	2990	0
405	20240115	134600	196488565	2990	2990	2990	2990	91
406	20240115	134500	196216475	2985	2985	2985	2985	50
407	20240115	134400	196067225	2980	2980	2980	2980	0
408	20240115	134300	196067225	2980	2985	2985	2980	20
409	20240115	134200	196007570	2985	2985	2985	2985	156
410	20240115	134100	195541910	2980	2980	2980	2980	100
411	20240115	134000	195243910	2990	2990	2990	2990	0
412	20240115	133900	195243910	2990	2990	2990	2990	1
413	20240115	133800	195240920	2980	2980	2980	2980	0
414	20240115	133700	195240920	2980	2980	2980	2980	0
415	20240115	133600	195240920	2980	2980	2980	2980	0
416	20240115	133500	195240920	2980	2980	2980	2980	5
417	20240115	133400	195226020	2980	2980	2980	2980	0
418	20240115	133300	195226020	2980	2980	2980	2980	22
419	20240115	133200	195160460	2975	2975	2975	2975	0
420	20240115	133100	195160460	2975	2975	2975	2975	0
421	20240115	133000	195160460	2975	2975	2975	2975	0
422	20240115	132900	195160460	2975	2985	2985	2975	100
423	20240115	132800	194862835	2985	2985	2985	2985	0
424	20240115	132700	194862835	2985	2985	2985	2985	5
425	20240115	132600	194847910	2975	2975	2975	2975	0
426	20240115	132500	194847910	2975	2975	2975	2975	96
427	20240115	132400	194562310	2975	2975	2975	2975	0
428	20240115	132300	194562310	2975	2975	2975	2975	0
429	20240115	132200	194562310	2975	2975	2975	2975	0
430	20240115	132100	194562310	2975	2975	2975	2975	2
431	20240115	132000	194556360	2990	2990	2990	2990	1
432	20240115	131900	194553370	2975	2975	2975	2975	0
433	20240115	131800	194553370	2975	2975	2975	2975	0
434	20240115	131700	194553370	2975	2975	2975	2975	0
435	20240115	131600	194553370	2975	2975	2975	2975	0
436	20240115	131500	194553370	2975	2975	2975	2975	0
437	20240115	131400	194553370	2975	2975	2975	2975	0
438	20240115	131300	194553370	2975	2980	2980	2975	1000
439	20240115	131200	191577000	2980	2990	2990	2980	1103
440	20240115	131100	188289130	2995	2995	2995	2995	0
441	20240115	131000	188289130	2995	2995	2995	2995	1
442	20240115	130900	188286135	2990	2990	2990	2990	0
443	20240115	130800	188286135	2990	2990	2990	2990	0
444	20240115	130700	188286135	2990	2990	2990	2990	0
445	20240115	130600	188286135	2990	2990	2990	2990	0
446	20240115	130500	188286135	2990	2990	2990	2990	11
447	20240115	130400	188253245	2990	2990	2990	2990	1
448	20240115	130300	188250255	2990	2990	2990	2990	371
449	20240115	130200	187140965	2980	2980	2980	2980	0
450	20240115	130100	187140965	2980	2980	2980	2980	0
451	20240115	130000	187140965	2980	2980	2980	2980	0
452	20240115	125900	187140965	2980	2980	2980	2980	0
453	20240115	125800	187140965	2980	2980	2980	2980	5
454	20240115	125700	187126065	2975	2975	2975	2975	0
455	20240115	125600	187126065	2975	2975	2975	2975	0
456	20240115	125500	187126065	2975	2975	2975	2975	0
457	20240115	125400	187126065	2975	2975	2975	2975	0
458	20240115	125300	187126065	2975	2980	2980	2975	410
459	20240115	125200	185905195	2980	2980	2980	2980	383
460	20240115	125100	184763855	2985	2985	2985	2985	286
461	20240115	125000	183910145	2985	2985	2985	2985	0
462	20240115	124900	183910145	2985	2985	2985	2985	0
463	20240115	124800	183910145	2985	2985	2985	2985	0
464	20240115	124700	183910145	2985	2985	2985	2985	0
465	20240115	124600	183910145	2985	2985	2985	2985	41
466	20240115	124500	183787760	2990	2990	2990	2990	16
467	20240115	124400	183739920	2990	2990	2990	2990	0
468	20240115	124300	183739920	2990	2990	2990	2990	150
469	20240115	124200	183291420	2990	2990	2990	2990	50
470	20240115	124100	183141920	2985	2985	2985	2985	54
471	20240115	124000	182980730	2985	2985	2985	2985	0
472	20240115	123900	182980730	2985	2985	2985	2985	1017
473	20240115	123800	179944985	2985	2985	2985	2985	0
474	20240115	123700	179944985	2985	2985	2985	2985	10
475	20240115	123600	179915135	2985	2985	2985	2985	0
476	20240115	123500	179915135	2985	2985	2985	2985	0
477	20240115	123400	179915135	2985	2985	2985	2985	0
478	20240115	123300	179915135	2985	2985	2985	2985	0
479	20240115	123200	179915135	2985	2985	2985	2985	225
480	20240115	123100	179243510	2985	2985	2985	2985	0
481	20240115	123000	179243510	2985	2985	2985	2985	0
482	20240115	122900	179243510	2985	2985	2985	2985	0
483	20240115	122800	179243510	2985	2985	2985	2985	0
484	20240115	122700	179243510	2985	2985	2985	2985	44
485	20240115	122600	179112170	2990	2990	2990	2990	0
486	20240115	122500	179112170	2990	2990	2990	2990	0
487	20240115	122400	179112170	2990	2990	2990	2990	0
488	20240115	122300	179112170	2990	2990	2990	2990	0
489	20240115	122200	179112170	2990	2990	2990	2990	0
490	20240115	122100	179112170	2990	2990	2990	2990	0
491	20240115	122000	179112170	2990	2990	2990	2990	9
492	20240115	121900	179085260	2990	2990	2990	2990	0
493	20240115	121800	179085260	2990	2990	2990	2990	0
494	20240115	121700	179085260	2990	2990	2990	2990	0
495	20240115	121600	179085260	2990	2990	2990	2990	4
496	20240115	121500	179073300	2980	2985	2985	2980	1691
497	20240115	121400	174032495	2990	2990	2990	2990	0
498	20240115	121300	174032495	2990	2990	2990	2990	0
499	20240115	121200	174032495	2990	2990	2990	2990	0
500	20240115	121100	174032495	2990	2990	2990	2990	0
501	20240115	121000	174032495	2990	2990	2990	2990	1
502	20240115	120900	174029505	2990	2990	2990	2990	0
503	20240115	120800	174029505	2990	2980	2990	2980	44
504	20240115	120700	173898285	2990	2990	2990	2990	0
505	20240115	120600	173898285	2990	2985	2990	2985	153
506	20240115	120500	173441575	2980	2980	2980	2980	0
507	20240115	120400	173441575	2980	2980	2980	2980	0
508	20240115	120300	173441575	2980	2980	2980	2980	2000
509	20240115	120200	167481575	2980	2980	2980	2980	0
510	20240115	120100	167481575	2980	2980	2980	2980	0
511	20240115	120000	167481575	2980	2980	2980	2980	0
512	20240115	115900	167481575	2980	2980	2980	2980	6
513	20240115	115800	167463695	2980	2980	2980	2975	1103
514	20240115	115700	164181755	2980	2980	2980	2980	0
515	20240115	115600	164181755	2980	2980	2980	2980	0
516	20240115	115500	164181755	2980	2980	2980	2980	0
517	20240115	115400	164181755	2980	2980	2980	2980	0
518	20240115	115300	164181755	2980	2980	2980	2980	0
519	20240115	115200	164181755	2980	2980	2980	2980	0
520	20240115	115100	164181755	2980	2975	2980	2975	398
521	20240115	115000	162996215	2975	2975	2975	2975	15
522	20240115	114900	162951590	2980	2980	2980	2980	0
523	20240115	114800	162951590	2980	2980	2980	2980	0
524	20240115	114700	162951590	2980	2980	2980	2980	476
525	20240115	114600	161533110	2980	2980	2980	2980	30
526	20240115	114500	161443710	2980	2980	2980	2980	0
527	20240115	114400	161443710	2980	2985	2985	2980	99
528	20240115	114300	161148525	2985	2985	2985	2985	33
529	20240115	114200	161050020	2980	2980	2980	2980	0
530	20240115	114100	161050020	2980	2980	2980	2980	0
531	20240115	114000	161050020	2980	2980	2980	2980	0
532	20240115	113900	161050020	2980	2980	2980	2980	0
533	20240115	113800	161050020	2980	2980	2980	2980	0
534	20240115	113700	161050020	2980	2980	2980	2980	0
535	20240115	113600	161050020	2980	2980	2980	2980	10
536	20240115	113500	161020220	2980	2980	2980	2980	0
537	20240115	113400	161020220	2980	2980	2980	2980	0
538	20240115	113300	161020220	2980	2980	2980	2980	0
539	20240115	113200	161020220	2980	2980	2980	2980	0
540	20240115	113100	161020220	2980	2980	2980	2980	0
541	20240115	113000	161020220	2980	2980	2980	2980	0
542	20240115	112900	161020220	2980	2980	2980	2980	0
543	20240115	112800	161020220	2980	2980	2980	2980	1
544	20240115	112700	161017240	2970	2970	2970	2970	60
545	20240115	112600	160839040	2970	2970	2970	2970	0
546	20240115	112500	160839040	2970	2970	2970	2970	2000
547	20240115	112400	154899040	2970	2970	2970	2970	476
548	20240115	112300	153485320	2985	2985	2985	2985	6
549	20240115	112200	153467410	2985	2985	2985	2985	1
550	20240115	112100	153464425	2970	2970	2970	2970	211
551	20240115	112000	152837755	2985	2985	2985	2985	0
552	20240115	111900	152837755	2985	2985	2985	2985	0
553	20240115	111800	152837755	2985	2985	2985	2985	0
554	20240115	111700	152837755	2985	2985	2985	2985	0
555	20240115	111600	152837755	2985	2985	2985	2985	2000
556	20240115	111500	146867755	2985	2985	2985	2985	0
557	20240115	111400	146867755	2985	2985	2985	2985	0
558	20240115	111300	146867755	2985	2985	2985	2985	0
559	20240115	111200	146867755	2985	2985	2985	2985	0
560	20240115	111100	146867755	2985	2985	2985	2985	0
561	20240115	111000	146867755	2985	2985	2985	2985	50
562	20240115	110900	146718505	2985	2985	2985	2985	1
563	20240115	110800	146715520	2985	2985	2985	2985	10
564	20240115	110700	146685670	2970	2970	2970	2970	0
565	20240115	110600	146685670	2970	2970	2970	2970	0
566	20240115	110500	146685670	2970	2970	2970	2970	0
567	20240115	110400	146685670	2970	2970	2970	2970	300
568	20240115	110300	145794670	2985	2985	2985	2985	0
569	20240115	110200	145794670	2985	2985	2985	2985	80
570	20240115	110100	145555870	2985	2970	2985	2970	1431
571	20240115	110000	141304945	2970	2970	2970	2970	0
572	20240115	105900	141304945	2970	2970	2970	2970	4
573	20240115	105800	141293065	2965	2970	2970	2965	551
574	20240115	105700	139656600	2970	2970	2970	2970	8
575	20240115	105600	139632840	2970	2970	2970	2970	515
576	20240115	105500	138103290	2970	2970	2970	2970	0
577	20240115	105400	138103290	2970	2975	2975	2970	863
578	20240115	105300	135538385	2975	2975	2975	2975	50
579	20240115	105200	135389635	2975	2975	2975	2975	1600
580	20240115	105100	130629635	2975	2975	2975	2975	0
581	20240115	105000	130629635	2975	2975	2975	2975	0
582	20240115	104900	130629635	2975	2990	2990	2975	5
583	20240115	104800	130614700	2990	2990	2990	2990	100
584	20240115	104700	130315700	2975	2975	2975	2975	281
585	20240115	104600	129479725	2980	2980	2980	2980	0
586	20240115	104500	129479725	2980	2980	2980	2980	110
587	20240115	104400	129151925	2980	2980	2980	2980	771
588	20240115	104300	126854345	2985	2985	2985	2985	0
589	20240115	104200	126854345	2985	2985	2985	2985	1034
590	20240115	104100	123767855	2985	2990	2990	2985	1000
591	20240115	104000	120782830	2990	2995	2995	2990	491
592	20240115	103900	119313090	2990	2990	2990	2990	0
593	20240115	103800	119313090	2990	2990	2990	2990	0
594	20240115	103700	119313090	2990	2990	2990	2990	0
595	20240115	103600	119313090	2990	2990	2990	2990	0
596	20240115	103500	119313090	2990	2990	2990	2990	0
597	20240115	103400	119313090	2990	2990	2990	2990	0
598	20240115	103300	119313090	2990	2990	2990	2990	0
599	20240115	103200	119313090	2990	2990	2990	2990	0
600	20240115	103100	119313090	2990	2990	2990	2990	626
601	20240115	103000	117441350	2990	2990	2990	2990	0
602	20240115	102900	117441350	2990	2990	2990	2990	0
603	20240115	102800	117441350	2990	2990	2990	2990	0
604	20240115	102700	117441350	2990	2990	2990	2990	0
605	20240115	102600	117441350	2990	2990	2990	2990	0
606	20240115	102500	117441350	2990	2990	2990	2990	504
607	20240115	102400	115934390	2990	2990	2990	2990	0
608	20240115	102300	115934390	2990	2990	2990	2990	0
609	20240115	102200	115934390	2990	2990	2990	2990	110
610	20240115	102100	115605490	2990	2995	2995	2990	46
611	20240115	102000	115467740	2995	2995	2995	2995	600
612	20240115	101900	113670740	2995	2995	2995	2995	350
613	20240115	101800	112622490	2990	2990	2990	2990	0
614	20240115	101700	112622490	2990	2990	2990	2990	695
615	20240115	101600	110544440	2995	2995	2995	2995	0
616	20240115	101500	110544440	2995	2995	2995	2995	0
617	20240115	101400	110544440	2995	2995	2995	2995	0
618	20240115	101300	110544440	2995	2995	2995	2995	30
619	20240115	101200	110454590	2995	2995	2995	2995	0
620	20240115	101100	110454590	2995	2995	2995	2995	200
621	20240115	101000	109855590	3005	3005	3005	3005	0
622	20240115	100900	109855590	3005	3000	3005	2990	1001
623	20240115	100800	106861855	3010	3010	3010	3010	0
624	20240115	100700	106861855	3010	3010	3010	3010	1454
625	20240115	100600	102485315	3010	3005	3015	3005	622
626	20240115	100500	100613115	3010	3010	3010	3010	0
627	20240115	100400	100613115	3010	3010	3010	3010	23
628	20240115	100300	100543885	3005	3000	3005	3000	121
629	20240115	100200	100180375	3010	3000	3010	3000	72
630	20240115	100100	99964135	3000	3000	3000	3000	1
631	20240115	100000	99961135	2995	2990	2995	2990	570
632	20240115	095900	98256485	2990	2990	2990	2990	90
633	20240115	095800	97987385	2985	2985	2985	2985	1
634	20240115	095700	97984400	2990	2995	2995	2990	189
635	20240115	095600	97419275	2985	2995	2995	2985	136
636	20240115	095500	97011965	2995	2990	2995	2990	689
637	20240115	095400	94950895	2990	2990	2990	2990	753
638	20240115	095300	92699425	3000	2990	3000	2990	1855
639	20240115	095200	87152215	2990	2990	2990	2990	110
640	20240115	095100	86823315	2990	2990	2990	2990	11
641	20240115	095000	86790425	2985	2985	2985	2985	4
642	20240115	094900	86778485	2985	2985	2985	2985	22
643	20240115	094800	86712815	2980	2995	2995	2980	949
644	20240115	094700	83883080	2990	2990	2995	2990	434
645	20240115	094600	82583470	2990	2980	2990	2980	566
646	20240115	094500	80896305	2975	2975	2975	2975	694
647	20240115	094400	78831655	2975	2975	2975	2975	0
648	20240115	094300	78831655	2975	2975	2975	2975	113
649	20240115	094200	78495480	2975	2975	2975	2975	13
650	20240115	094100	78456805	2975	2975	2975	2975	2
651	20240115	094000	78450855	2975	2970	2975	2970	142
652	20240115	093900	78029105	2970	2970	2975	2970	635
653	20240115	093800	76143150	2975	2975	2975	2975	536
654	20240115	093700	74548550	2975	2975	2975	2975	300
655	20240115	093600	73656050	2975	2975	2975	2975	2
656	20240115	093500	73650100	2975	2975	2975	2975	0
657	20240115	093400	73650100	2975	2970	2975	2970	2
658	20240115	093300	73644155	2975	2975	2975	2970	217
659	20240115	093200	72999655	2970	2970	2975	2970	715
660	20240115	093100	70876100	2970	2970	2970	2970	10
661	20240115	093000	70846400	2970	2970	2970	2970	335
662	20240115	092900	69851450	2975	2975	2975	2975	1
663	20240115	092800	69848475	2980	2980	2980	2980	0
664	20240115	092700	69848475	2980	2980	2980	2980	0
665	20240115	092600	69848475	2980	2980	2980	2980	1
666	20240115	092500	69845495	2980	2980	2980	2980	1
667	20240115	092400	69842515	2960	2970	2970	2960	1580
668	20240115	092300	65155510	2980	2970	2980	2965	1629
669	20240115	092200	60322380	2985	2985	2985	2985	0
670	20240115	092100	60322380	2985	2985	2985	2985	0
671	20240115	092000	60322380	2985	2985	2985	2985	0
672	20240115	091900	60322380	2985	3000	3000	2950	2851
673	20240115	091800	51891980	3000	3000	3000	3000	12
674	20240115	091700	51855980	3000	2965	3000	2965	30
675	20240115	091600	51766325	2985	2985	2985	2985	0
676	20240115	091500	51766325	2985	2970	2985	2970	1796
677	20240115	091400	46425625	2970	2965	2970	2945	562
678	20240115	091300	44765220	2970	2970	2970	2970	0
679	20240115	091200	44765220	2970	2970	2970	2970	1
680	20240115	091100	44762250	2960	2955	2960	2955	1089
681	20240115	091000	41540530	2955	2945	2955	2945	1865
682	20240115	090900	36047485	2945	2945	2945	2945	0
683	20240115	090800	36047485	2945	2950	2950	2945	2598
684	20240115	090700	28386375	2950	2950	2950	2950	2013
685	20240115	090600	22448025	2950	2950	2950	2950	524
686	20240115	090500	20902225	2955	2970	2970	2955	1014
687	20240115	090400	17902210	2970	2970	2970	2965	785
688	20240115	090300	15571290	2970	2975	2975	2970	1176
689	20240115	090200	12076085	2975	2975	2975	2975	371
690	20240115	090100	10972360	2980	2980	2980	2980	1957
691	20240115	090000	5140500	2980	2980	2980	2980	1725