KissMeData/201490/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	203700	194677370	2925	2925	2925	2925	3543
3	20240118	203600	194677370	2925	2925	2925	2925	0
4	20240118	203500	194677370	2925	2925	2925	2925	0
5	20240118	203400	194677370	2925	2925	2925	2925	0
6	20240118	203300	194677370	2925	2925	2925	2925	0
7	20240118	203200	194677370	2925	2925	2925	2925	0
8	20240118	203100	194677370	2925	2925	2925	2925	0
9	20240118	203000	194677370	2925	2925	2925	2925	0
10	20240118	202900	194677370	2925	2925	2925	2925	0
11	20240118	202800	194677370	2925	2925	2925	2925	0
12	20240118	202700	194677370	2925	2925	2925	2925	0
13	20240118	202600	194677370	2925	2925	2925	2925	0
14	20240118	202500	194677370	2925	2925	2925	2925	0
15	20240118	202400	194677370	2925	2925	2925	2925	0
16	20240118	202300	194677370	2925	2925	2925	2925	0
17	20240118	202200	194677370	2925	2925	2925	2925	0
18	20240118	202100	194677370	2925	2925	2925	2925	0
19	20240118	202000	194677370	2925	2925	2925	2925	0
20	20240118	201900	194677370	2925	2925	2925	2925	0
21	20240118	201800	194677370	2925	2925	2925	2925	0
22	20240118	201700	194677370	2925	2925	2925	2925	0
23	20240118	201600	194677370	2925	2925	2925	2925	0
24	20240118	201500	194677370	2925	2925	2925	2925	0
25	20240118	201400	194677370	2925	2925	2925	2925	0
26	20240118	201300	194677370	2925	2925	2925	2925	0
27	20240118	201200	194677370	2925	2925	2925	2925	0
28	20240118	201100	194677370	2925	2925	2925	2925	0
29	20240118	201000	194677370	2925	2925	2925	2925	0
30	20240118	200900	194677370	2925	2925	2925	2925	0
31	20240118	200800	194677370	2925	2925	2925	2925	0
32	20240118	200700	194677370	2925	2925	2925	2925	3543
33	20240118	200600	194677370	2925	2925	2925	2925	0
34	20240118	200500	194677370	2925	2925	2925	2925	0
35	20240118	200400	194677370	2925	2925	2925	2925	0
36	20240118	200300	194677370	2925	2925	2925	2925	0
37	20240118	200200	194677370	2925	2925	2925	2925	0
38	20240118	200100	194677370	2925	2925	2925	2925	0
39	20240118	200000	194677370	2925	2925	2925	2925	0
40	20240118	195900	194677370	2925	2925	2925	2925	0
41	20240118	195800	194677370	2925	2925	2925	2925	0
42	20240118	195700	194677370	2925	2925	2925	2925	0
43	20240118	195600	194677370	2925	2925	2925	2925	0
44	20240118	195500	194677370	2925	2925	2925	2925	0
45	20240118	195400	194677370	2925	2925	2925	2925	0
46	20240118	195300	194677370	2925	2925	2925	2925	0
47	20240118	195200	194677370	2925	2925	2925	2925	0
48	20240118	195100	194677370	2925	2925	2925	2925	0
49	20240118	195000	194677370	2925	2925	2925	2925	0
50	20240118	194900	194677370	2925	2925	2925	2925	0
51	20240118	194800	194677370	2925	2925	2925	2925	0
52	20240118	194700	194677370	2925	2925	2925	2925	0
53	20240118	194600	194677370	2925	2925	2925	2925	0
54	20240118	194500	194677370	2925	2925	2925	2925	0
55	20240118	194400	194677370	2925	2925	2925	2925	0
56	20240118	194300	194677370	2925	2925	2925	2925	0
57	20240118	194200	194677370	2925	2925	2925	2925	0
58	20240118	194100	194677370	2925	2925	2925	2925	0
59	20240118	194000	194677370	2925	2925	2925	2925	0
60	20240118	193900	194677370	2925	2925	2925	2925	0
61	20240118	193800	194677370	2925	2925	2925	2925	0
62	20240118	193700	194677370	2925	2925	2925	2925	3543
63	20240118	193600	194677370	2925	2925	2925	2925	0
64	20240118	193500	194677370	2925	2925	2925	2925	0
65	20240118	193400	194677370	2925	2925	2925	2925	0
66	20240118	193300	194677370	2925	2925	2925	2925	0
67	20240118	193200	194677370	2925	2925	2925	2925	0
68	20240118	193100	194677370	2925	2925	2925	2925	0
69	20240118	193000	194677370	2925	2925	2925	2925	0
70	20240118	192900	194677370	2925	2925	2925	2925	0
71	20240118	192800	194677370	2925	2925	2925	2925	0
72	20240118	192700	194677370	2925	2925	2925	2925	0
73	20240118	192600	194677370	2925	2925	2925	2925	0
74	20240118	192500	194677370	2925	2925	2925	2925	0
75	20240118	192400	194677370	2925	2925	2925	2925	0
76	20240118	192300	194677370	2925	2925	2925	2925	0
77	20240118	192200	194677370	2925	2925	2925	2925	0
78	20240118	192100	194677370	2925	2925	2925	2925	0
79	20240118	192000	194677370	2925	2925	2925	2925	0
80	20240118	191900	194677370	2925	2925	2925	2925	0
81	20240118	191800	194677370	2925	2925	2925	2925	0
82	20240118	191700	194677370	2925	2925	2925	2925	0
83	20240118	191600	194677370	2925	2925	2925	2925	0
84	20240118	191500	194677370	2925	2925	2925	2925	0
85	20240118	191400	194677370	2925	2925	2925	2925	0
86	20240118	191300	194677370	2925	2925	2925	2925	0
87	20240118	191200	194677370	2925	2925	2925	2925	0
88	20240118	191100	194677370	2925	2925	2925	2925	0
89	20240118	191000	194677370	2925	2925	2925	2925	0
90	20240118	190900	194677370	2925	2925	2925	2925	0
91	20240118	190800	194677370	2925	2925	2925	2925	0
92	20240118	190700	194677370	2925	2925	2925	2925	3543
93	20240118	190600	194677370	2925	2925	2925	2925	0
94	20240118	190500	194677370	2925	2925	2925	2925	0
95	20240118	190400	194677370	2925	2925	2925	2925	0
96	20240118	190300	194677370	2925	2925	2925	2925	0
97	20240118	190200	194677370	2925	2925	2925	2925	0
98	20240118	190100	194677370	2925	2925	2925	2925	0
99	20240118	190000	194677370	2925	2925	2925	2925	0
100	20240118	185900	194677370	2925	2925	2925	2925	0
101	20240118	185800	194677370	2925	2925	2925	2925	0
102	20240118	185700	194677370	2925	2925	2925	2925	0
103	20240118	185600	194677370	2925	2925	2925	2925	0
104	20240118	185500	194677370	2925	2925	2925	2925	0
105	20240118	185400	194677370	2925	2925	2925	2925	0
106	20240118	185300	194677370	2925	2925	2925	2925	0
107	20240118	185200	194677370	2925	2925	2925	2925	0
108	20240118	185100	194677370	2925	2925	2925	2925	0
109	20240118	185000	194677370	2925	2925	2925	2925	0
110	20240118	184900	194677370	2925	2925	2925	2925	0
111	20240118	184800	194677370	2925	2925	2925	2925	0
112	20240118	184700	194677370	2925	2925	2925	2925	0
113	20240118	184600	194677370	2925	2925	2925	2925	0
114	20240118	184500	194677370	2925	2925	2925	2925	0
115	20240118	184400	194677370	2925	2925	2925	2925	0
116	20240118	184300	194677370	2925	2925	2925	2925	0
117	20240118	184200	194677370	2925	2925	2925	2925	0
118	20240118	184100	194677370	2925	2925	2925	2925	0
119	20240118	184000	194677370	2925	2925	2925	2925	0
120	20240118	183900	194677370	2925	2925	2925	2925	0
121	20240118	183800	194677370	2925	2925	2925	2925	0
122	20240118	183700	194677370	2925	2925	2925	2925	3543
123	20240118	183600	194677370	2925	2925	2925	2925	0
124	20240118	183500	194677370	2925	2925	2925	2925	0
125	20240118	183400	194677370	2925	2925	2925	2925	0
126	20240118	183300	194677370	2925	2925	2925	2925	0
127	20240118	183200	194677370	2925	2925	2925	2925	0
128	20240118	183100	194677370	2925	2925	2925	2925	0
129	20240118	183000	194677370	2925	2925	2925	2925	0
130	20240118	182900	194677370	2925	2925	2925	2925	0
131	20240118	182800	194677370	2925	2925	2925	2925	0
132	20240118	182700	194677370	2925	2925	2925	2925	0
133	20240118	182600	194677370	2925	2925	2925	2925	0
134	20240118	182500	194677370	2925	2925	2925	2925	0
135	20240118	182400	194677370	2925	2925	2925	2925	0
136	20240118	182300	194677370	2925	2925	2925	2925	0
137	20240118	182200	194677370	2925	2925	2925	2925	0
138	20240118	182100	194677370	2925	2925	2925	2925	0
139	20240118	182000	194677370	2925	2925	2925	2925	0
140	20240118	181900	194677370	2925	2925	2925	2925	0
141	20240118	181800	194677370	2925	2925	2925	2925	0
142	20240118	181700	194677370	2925	2925	2925	2925	0
143	20240118	181600	194677370	2925	2925	2925	2925	0
144	20240118	181500	194677370	2925	2925	2925	2925	0
145	20240118	181400	194677370	2925	2925	2925	2925	0
146	20240118	181300	194677370	2925	2925	2925	2925	0
147	20240118	181200	194677370	2925	2925	2925	2925	0
148	20240118	181100	194677370	2925	2925	2925	2925	0
149	20240118	181000	194677370	2925	2925	2925	2925	0
150	20240118	180900	194677370	2925	2925	2925	2925	0
151	20240118	180800	194677370	2925	2925	2925	2925	0
152	20240118	180700	194677370	2925	2925	2925	2925	3543
153	20240118	180600	194677370	2925	2925	2925	2925	0
154	20240118	180500	194677370	2925	2925	2925	2925	0
155	20240118	180400	194677370	2925	2925	2925	2925	0
156	20240118	180300	194677370	2925	2925	2925	2925	0
157	20240118	180200	194677370	2925	2925	2925	2925	0
158	20240118	180100	194677370	2925	2925	2925	2925	0
159	20240118	180000	194677370	2925	2925	2925	2925	0
160	20240118	175900	194677370	2925	2925	2925	2925	0
161	20240118	175800	194677370	2925	2925	2925	2925	0
162	20240118	175700	194677370	2925	2925	2925	2925	0
163	20240118	175600	194677370	2925	2925	2925	2925	0
164	20240118	175500	194677370	2925	2925	2925	2925	0
165	20240118	175400	194677370	2925	2925	2925	2925	0
166	20240118	175300	194677370	2925	2925	2925	2925	0
167	20240118	175200	194677370	2925	2925	2925	2925	0
168	20240118	175100	194677370	2925	2925	2925	2925	0
169	20240118	175000	194677370	2925	2925	2925	2925	0
170	20240118	174900	194677370	2925	2925	2925	2925	0
171	20240118	174800	194677370	2925	2925	2925	2925	0
172	20240118	174700	194677370	2925	2925	2925	2925	0
173	20240118	174600	194677370	2925	2925	2925	2925	0
174	20240118	174500	194677370	2925	2925	2925	2925	0
175	20240118	174400	194677370	2925	2925	2925	2925	0
176	20240118	174300	194677370	2925	2925	2925	2925	0
177	20240118	174200	194677370	2925	2925	2925	2925	0
178	20240118	174100	194677370	2925	2925	2925	2925	0
179	20240118	174000	194677370	2925	2925	2925	2925	0
180	20240118	173900	194677370	2925	2925	2925	2925	0
181	20240118	173800	194677370	2925	2925	2925	2925	0
182	20240118	173700	194677370	2925	2925	2925	2925	3543
183	20240118	173600	194677370	2925	2925	2925	2925	0
184	20240118	173500	194677370	2925	2925	2925	2925	0
185	20240118	173400	194677370	2925	2925	2925	2925	0
186	20240118	173300	194677370	2925	2925	2925	2925	0
187	20240118	173200	194677370	2925	2925	2925	2925	0
188	20240118	173100	194677370	2925	2925	2925	2925	0
189	20240118	173000	194677370	2925	2925	2925	2925	0
190	20240118	172900	194677370	2925	2925	2925	2925	0
191	20240118	172800	194677370	2925	2925	2925	2925	0
192	20240118	172700	194677370	2925	2925	2925	2925	0
193	20240118	172600	194677370	2925	2925	2925	2925	0
194	20240118	172500	194677370	2925	2925	2925	2925	0
195	20240118	172400	194677370	2925	2925	2925	2925	0
196	20240118	172300	194677370	2925	2925	2925	2925	0
197	20240118	172200	194677370	2925	2925	2925	2925	0
198	20240118	172100	194677370	2925	2925	2925	2925	0
199	20240118	172000	194677370	2925	2925	2925	2925	0
200	20240118	171900	194677370	2925	2925	2925	2925	0
201	20240118	171800	194677370	2925	2925	2925	2925	0
202	20240118	171700	194677370	2925	2925	2925	2925	0
203	20240118	171600	194677370	2925	2925	2925	2925	0
204	20240118	171500	194677370	2925	2925	2925	2925	0
205	20240118	171400	194677370	2925	2925	2925	2925	0
206	20240118	171300	194677370	2925	2925	2925	2925	0
207	20240118	171200	194677370	2925	2925	2925	2925	0
208	20240118	171100	194677370	2925	2925	2925	2925	0
209	20240118	171000	194677370	2925	2925	2925	2925	0
210	20240118	170900	194677370	2925	2925	2925	2925	0
211	20240118	170800	194677370	2925	2925	2925	2925	0
212	20240118	170700	194677370	2925	2925	2925	2925	3543
213	20240118	170600	194677370	2925	2925	2925	2925	0
214	20240118	170500	194677370	2925	2925	2925	2925	0
215	20240118	170400	194677370	2925	2925	2925	2925	0
216	20240118	170300	194677370	2925	2925	2925	2925	0
217	20240118	170200	194677370	2925	2925	2925	2925	0
218	20240118	170100	194677370	2925	2925	2925	2925	0
219	20240118	170000	194677370	2925	2925	2925	2925	0
220	20240118	165900	194677370	2925	2925	2925	2925	0
221	20240118	165800	194677370	2925	2925	2925	2925	0
222	20240118	165700	194677370	2925	2925	2925	2925	0
223	20240118	165600	194677370	2925	2925	2925	2925	0
224	20240118	165500	194677370	2925	2925	2925	2925	0
225	20240118	165400	194677370	2925	2925	2925	2925	0
226	20240118	165300	194677370	2925	2925	2925	2925	0
227	20240118	165200	194677370	2925	2925	2925	2925	0
228	20240118	165100	194677370	2925	2925	2925	2925	0
229	20240118	165000	194677370	2925	2925	2925	2925	0
230	20240118	164900	194677370	2925	2925	2925	2925	0
231	20240118	164800	194677370	2925	2925	2925	2925	0
232	20240118	164700	194677370	2925	2925	2925	2925	0
233	20240118	164600	194677370	2925	2925	2925	2925	0
234	20240118	164500	194677370	2925	2925	2925	2925	0
235	20240118	164400	194677370	2925	2925	2925	2925	0
236	20240118	164300	194677370	2925	2925	2925	2925	0
237	20240118	164200	194677370	2925	2925	2925	2925	0
238	20240118	164100	194677370	2925	2925	2925	2925	0
239	20240118	164000	194677370	2925	2925	2925	2925	0
240	20240118	163900	194677370	2925	2925	2925	2925	0
241	20240118	163800	194677370	2925	2925	2925	2925	0
242	20240118	163700	194677370	2925	2925	2925	2925	3543
243	20240118	163600	194677370	2925	2925	2925	2925	0
244	20240118	163500	194677370	2925	2925	2925	2925	0
245	20240118	163400	194677370	2925	2925	2925	2925	0
246	20240118	163300	194677370	2925	2925	2925	2925	0
247	20240118	163200	194677370	2925	2925	2925	2925	0
248	20240118	163100	194677370	2925	2925	2925	2925	0
249	20240118	163000	194677370	2925	2925	2925	2925	0
250	20240118	162900	194677370	2925	2925	2925	2925	0
251	20240118	162800	194677370	2925	2925	2925	2925	0
252	20240118	162700	194677370	2925	2925	2925	2925	0
253	20240118	162600	194677370	2925	2925	2925	2925	0
254	20240118	162500	194677370	2925	2925	2925	2925	0
255	20240118	162400	194677370	2925	2925	2925	2925	0
256	20240118	162300	194677370	2925	2925	2925	2925	0
257	20240118	162200	194677370	2925	2925	2925	2925	0
258	20240118	162100	194677370	2925	2925	2925	2925	0
259	20240118	162000	194677370	2925	2925	2925	2925	0
260	20240118	161900	194677370	2925	2925	2925	2925	0
261	20240118	161800	194677370	2925	2925	2925	2925	0
262	20240118	161700	194677370	2925	2925	2925	2925	0
263	20240118	161600	194677370	2925	2925	2925	2925	0
264	20240118	161500	194677370	2925	2925	2925	2925	0
265	20240118	161400	194677370	2925	2925	2925	2925	0
266	20240118	161300	194677370	2925	2925	2925	2925	0
267	20240118	161200	194677370	2925	2925	2925	2925	0
268	20240118	161100	194677370	2925	2925	2925	2925	0
269	20240118	161000	194677370	2925	2925	2925	2925	0
270	20240118	160900	194677370	2925	2925	2925	2925	0
271	20240118	160800	194677370	2925	2925	2925	2925	0
272	20240118	160700	194677370	2925	2925	2925	2925	3543
273	20240118	160600	194677370	2925	2925	2925	2925	0
274	20240118	160500	194677370	2925	2925	2925	2925	0
275	20240118	160400	194677370	2925	2925	2925	2925	0
276	20240118	160300	194677370	2925	2925	2925	2925	0
277	20240118	160200	194677370	2925	2925	2925	2925	0
278	20240118	160100	194677370	2925	2925	2925	2925	0
279	20240118	160000	194677370	2925	2925	2925	2925	0
280	20240118	155900	194677370	2925	2925	2925	2925	0
281	20240118	155800	194677370	2925	2925	2925	2925	0
282	20240118	155700	194677370	2925	2925	2925	2925	0
283	20240118	155600	194677370	2925	2925	2925	2925	0
284	20240118	155500	194677370	2925	2925	2925	2925	0
285	20240118	155400	194677370	2925	2925	2925	2925	0
286	20240118	155300	194677370	2925	2925	2925	2925	0
287	20240118	155200	194677370	2925	2925	2925	2925	0
288	20240118	155100	194677370	2925	2925	2925	2925	0
289	20240118	155000	194677370	2925	2925	2925	2925	0
290	20240118	154900	194677370	2925	2925	2925	2925	0
291	20240118	154800	194677370	2925	2925	2925	2925	0
292	20240118	154700	194677370	2925	2925	2925	2925	0
293	20240118	154600	194677370	2925	2925	2925	2925	0
294	20240118	154500	194677370	2925	2925	2925	2925	0
295	20240118	154400	194677370	2925	2925	2925	2925	0
296	20240118	154300	194677370	2925	2925	2925	2925	0
297	20240118	154200	194677370	2925	2925	2925	2925	0
298	20240118	154100	194677370	2925	2925	2925	2925	0
299	20240118	154000	194677370	2925	2925	2925	2925	0
300	20240118	153900	194677370	2925	2925	2925	2925	0
301	20240118	153800	194677370	2925	2925	2925	2925	0
302	20240118	153700	194677370	2925	2925	2925	2925	3543
303	20240118	153600	194677370	2925	2925	2925	2925	0
304	20240118	153500	194677370	2925	2925	2925	2925	0
305	20240118	153400	194677370	2925	2925	2925	2925	0
306	20240118	153300	194677370	2925	2925	2925	2925	0
307	20240118	153200	194677370	2925	2925	2925	2925	0
308	20240118	153100	194677370	2925	2925	2925	2925	0
309	20240118	153000	194677370	2925	2925	2925	2925	3543
310	20240118	152900	184314095	2960	2960	2960	2960	0
311	20240118	152800	184314095	2960	2960	2960	2960	0
312	20240118	152700	184314095	2960	2960	2960	2960	0
313	20240118	152600	184314095	2960	2960	2960	2960	0
314	20240118	152500	184314095	2960	2960	2960	2960	0
315	20240118	152400	184314095	2960	2960	2960	2960	0
316	20240118	152300	184314095	2960	2960	2960	2960	0
317	20240118	152200	184314095	2960	2960	2960	2960	0
318	20240118	152100	184314095	2960	2960	2960	2960	0
319	20240118	152000	184314095	2960	2960	2960	2960	0
320	20240118	151900	184314095	2960	2960	2960	2960	41
321	20240118	151800	184192735	2960	2950	2960	2950	501
322	20240118	151700	182714775	2960	2960	2960	2960	0
323	20240118	151600	182714775	2960	2960	2960	2960	34
324	20240118	151500	182614135	2960	2955	2960	2955	4
325	20240118	151400	182602310	2960	2960	2960	2960	2
326	20240118	151300	182596390	2965	2965	2965	2965	2
327	20240118	151200	182590460	2965	2965	2965	2965	0
328	20240118	151100	182590460	2965	2965	2965	2965	0
329	20240118	151000	182590460	2965	2960	2970	2960	353
330	20240118	150900	181543685	2960	2960	2960	2930	685
331	20240118	150800	179536285	2965	2965	2965	2965	0
332	20240118	150700	179536285	2965	2965	2965	2965	2
333	20240118	150600	179530355	2965	2965	2965	2965	0
334	20240118	150500	179530355	2965	2970	2970	2965	2
335	20240118	150400	179524420	2965	2955	2965	2955	259
336	20240118	150300	178757450	2955	2950	2955	2950	511
337	20240118	150200	177249945	2955	2955	2955	2955	2
338	20240118	150100	177244035	2960	2960	2960	2960	0
339	20240118	150000	177244035	2960	2960	2960	2960	1
340	20240118	145900	177241075	2945	2945	2945	2945	1
341	20240118	145800	177238130	2945	2945	2945	2945	48
342	20240118	145700	177096770	2950	2950	2950	2950	1
343	20240118	145600	177093820	2960	2960	2960	2960	0
344	20240118	145500	177093820	2960	2960	2960	2960	0
345	20240118	145400	177093820	2960	2960	2960	2960	8
346	20240118	145300	177070140	2960	2960	2960	2960	5
347	20240118	145200	177055340	2960	2945	2960	2945	5
348	20240118	145100	177040600	2960	2960	2960	2960	0
349	20240118	145000	177040600	2960	2960	2960	2960	0
350	20240118	144900	177040600	2960	2960	2960	2960	0
351	20240118	144800	177040600	2960	2960	2960	2960	0
352	20240118	144700	177040600	2960	2960	2960	2960	0
353	20240118	144600	177040600	2960	2960	2960	2960	0
354	20240118	144500	177040600	2960	2960	2960	2960	0
355	20240118	144400	177040600	2960	2960	2960	2960	0
356	20240118	144300	177040600	2960	2960	2960	2960	0
357	20240118	144200	177040600	2960	2960	2960	2960	0
358	20240118	144100	177040600	2960	2960	2960	2960	1
359	20240118	144000	177037640	2950	2950	2950	2950	335
360	20240118	143900	176049390	2950	2950	2950	2950	372
361	20240118	143800	174951990	2960	2950	2960	2950	358
362	20240118	143700	173895850	2950	2950	2950	2950	0
363	20240118	143600	173895850	2950	2950	2950	2950	0
364	20240118	143500	173895850	2950	2925	2950	2925	179
365	20240118	143400	173369530	2925	2950	2950	2925	438
366	20240118	143300	172087115	2960	2960	2960	2960	0
367	20240118	143200	172087115	2960	2960	2960	2960	30
368	20240118	143100	171998315	2960	2960	2960	2960	0
369	20240118	143000	171998315	2960	2960	2960	2960	1
370	20240118	142900	171995355	2950	2950	2950	2950	406
371	20240118	142800	170797655	2970	2970	2970	2970	20
372	20240118	142700	170738255	2970	2970	2970	2970	0
373	20240118	142600	170738255	2970	2970	2970	2970	0
374	20240118	142500	170738255	2970	2970	2970	2970	0
375	20240118	142400	170738255	2970	2970	2970	2970	0
376	20240118	142300	170738255	2970	2970	2970	2970	0
377	20240118	142200	170738255	2970	2970	2970	2970	0
378	20240118	142100	170738255	2970	2970	2970	2970	0
379	20240118	142000	170738255	2970	2970	2970	2970	0
380	20240118	141900	170738255	2970	2970	2970	2970	0
381	20240118	141800	170738255	2970	2970	2970	2970	0
382	20240118	141700	170738255	2970	2970	2970	2970	0
383	20240118	141600	170738255	2970	2970	2970	2970	0
384	20240118	141500	170738255	2970	2970	2970	2970	31
385	20240118	141400	170646185	2955	2955	2955	2955	35
386	20240118	141300	170542760	2970	2950	2970	2950	154
387	20240118	141200	170088440	2935	2935	2935	2935	0
388	20240118	141100	170088440	2935	2950	2950	2935	528
389	20240118	141000	168530975	2950	2950	2950	2950	1000
390	20240118	140900	165580975	2950	2950	2950	2950	0
391	20240118	140800	165580975	2950	2950	2950	2950	1
392	20240118	140700	165578025	2950	2945	2950	2945	530
393	20240118	140600	164016610	2945	2945	2945	2945	0
394	20240118	140500	164016610	2945	2945	2945	2945	10
395	20240118	140400	163987160	2925	2925	2925	2925	0
396	20240118	140300	163987160	2925	2940	2940	2925	441
397	20240118	140200	162691820	2940	2940	2940	2940	100
398	20240118	140100	162397820	2940	2940	2940	2940	136
399	20240118	140000	161997980	2940	2920	2940	2920	100
400	20240118	135900	161705960	2925	2925	2925	2925	0
401	20240118	135800	161705960	2925	2925	2925	2925	733
402	20240118	135700	159561935	2950	2950	2950	2950	0
403	20240118	135600	159561935	2950	2950	2950	2950	0
404	20240118	135500	159561935	2950	2950	2950	2950	1
405	20240118	135400	159558985	2950	2950	2950	2950	0
406	20240118	135300	159558985	2950	2950	2950	2950	0
407	20240118	135200	159558985	2950	2950	2950	2950	3
408	20240118	135100	159550135	2945	2945	2945	2945	1
409	20240118	135000	159547190	2915	2930	2930	2915	2000
410	20240118	134900	153702640	2930	2935	2935	2930	34
411	20240118	134800	153602920	2945	2945	2945	2945	14
412	20240118	134700	153561690	2930	2940	2940	2930	750
413	20240118	134600	151363485	2940	2940	2940	2940	1350
414	20240118	134500	147394485	2965	2955	2965	2940	1906
415	20240118	134400	141779015	2965	2965	2965	2965	33
416	20240118	134300	141681170	2970	2970	2970	2970	0
417	20240118	134200	141681170	2970	2970	2970	2960	1528
418	20240118	134100	137152695	2970	2970	2970	2970	845
419	20240118	134000	134643045	2990	2990	2990	2990	1
420	20240118	133900	134640055	2975	2975	2975	2975	43
421	20240118	133800	134512130	2990	2990	2990	2990	0
422	20240118	133700	134512130	2990	2990	2990	2990	0
423	20240118	133600	134512130	2990	2990	2990	2990	0
424	20240118	133500	134512130	2990	2990	2990	2990	1
425	20240118	133400	134509140	2975	2975	2975	2975	0
426	20240118	133300	134509140	2975	2975	2975	2975	100
427	20240118	133200	134211640	2990	2990	2990	2990	0
428	20240118	133100	134211640	2990	2990	2990	2990	5000
429	20240118	133000	119261640	2990	2990	2990	2990	668
430	20240118	132900	117264320	2990	2990	2990	2990	0
431	20240118	132800	117264320	2990	2990	2990	2990	0
432	20240118	132700	117264320	2990	2990	2990	2990	1
433	20240118	132600	117261330	2980	2980	2980	2980	200
434	20240118	132500	116665330	2990	2990	2990	2990	0
435	20240118	132400	116665330	2990	2990	2990	2990	0
436	20240118	132300	116665330	2990	2990	2990	2990	0
437	20240118	132200	116665330	2990	2990	2990	2990	0
438	20240118	132100	116665330	2990	2990	2990	2990	0
439	20240118	132000	116665330	2990	2990	2990	2990	0
440	20240118	131900	116665330	2990	2990	2990	2990	0
441	20240118	131800	116665330	2990	2990	2990	2990	0
442	20240118	131700	116665330	2990	2990	2990	2990	0
443	20240118	131600	116665330	2990	2990	2990	2990	0
444	20240118	131500	116665330	2990	2990	2990	2990	0
445	20240118	131400	116665330	2990	2990	2990	2990	0
446	20240118	131300	116665330	2990	2990	2990	2990	0
447	20240118	131200	116665330	2990	2990	2990	2990	0
448	20240118	131100	116665330	2990	2990	2990	2990	0
449	20240118	131000	116665330	2990	2990	2990	2990	0
450	20240118	130900	116665330	2990	2990	2990	2990	0
451	20240118	130800	116665330	2990	2990	2990	2990	0
452	20240118	130700	116665330	2990	2990	2990	2990	0
453	20240118	130600	116665330	2990	2990	2990	2990	0
454	20240118	130500	116665330	2990	2990	2990	2990	0
455	20240118	130400	116665330	2990	2990	2990	2990	0
456	20240118	130300	116665330	2990	2990	2990	2990	0
457	20240118	130200	116665330	2990	2990	2990	2990	0
458	20240118	130100	116665330	2990	2990	2990	2990	0
459	20240118	130000	116665330	2990	2990	2990	2990	0
460	20240118	125900	116665330	2990	2990	2990	2990	0
461	20240118	125800	116665330	2990	2990	2990	2990	0
462	20240118	125700	116665330	2990	2990	2990	2990	0
463	20240118	125600	116665330	2990	2990	2990	2990	1500
464	20240118	125500	112180330	2990	2990	2990	2990	0
465	20240118	125400	112180330	2990	2990	2990	2990	0
466	20240118	125300	112180330	2990	2990	2990	2990	0
467	20240118	125200	112180330	2990	2990	2990	2990	0
468	20240118	125100	112180330	2990	2990	2990	2990	0
469	20240118	125000	112180330	2990	2990	2990	2990	0
470	20240118	124900	112180330	2990	2990	2990	2990	0
471	20240118	124800	112180330	2990	2990	2990	2990	0
472	20240118	124700	112180330	2990	2990	2990	2990	0
473	20240118	124600	112180330	2990	2990	2990	2990	0
474	20240118	124500	112180330	2990	2990	2990	2990	0
475	20240118	124400	112180330	2990	2990	2990	2990	0
476	20240118	124300	112180330	2990	2990	2990	2990	0
477	20240118	124200	112180330	2990	2990	2990	2990	0
478	20240118	124100	112180330	2990	2990	2990	2990	1
479	20240118	124000	112177340	2990	2990	2990	2990	0
480	20240118	123900	112177340	2990	2990	2990	2990	0
481	20240118	123800	112177340	2990	2990	2990	2990	0
482	20240118	123700	112177340	2990	2990	2990	2990	0
483	20240118	123600	112177340	2990	2990	2990	2990	1
484	20240118	123500	112174350	2990	2990	2990	2990	0
485	20240118	123400	112174350	2990	2990	2990	2990	30
486	20240118	123300	112084650	2990	2990	2990	2990	3
487	20240118	123200	112075680	2990	2990	2990	2990	0
488	20240118	123100	112075680	2990	2990	2990	2990	1
489	20240118	123000	112072690	2990	2990	2990	2990	0
490	20240118	122900	112072690	2990	2990	2990	2990	0
491	20240118	122800	112072690	2990	2990	2990	2990	1
492	20240118	122700	112069700	2990	2990	2990	2990	0
493	20240118	122600	112069700	2990	2990	2990	2990	0
494	20240118	122500	112069700	2990	2990	2990	2990	0
495	20240118	122400	112069700	2990	2990	2990	2990	0
496	20240118	122300	112069700	2990	2990	2990	2990	0
497	20240118	122200	112069700	2990	2990	2990	2990	0
498	20240118	122100	112069700	2990	2990	2990	2990	0
499	20240118	122000	112069700	2990	2990	2990	2990	0
500	20240118	121900	112069700	2990	2990	2990	2990	0
501	20240118	121800	112069700	2990	2990	2990	2990	0
502	20240118	121700	112069700	2990	2990	2990	2990	0
503	20240118	121600	112069700	2990	2990	2990	2990	0
504	20240118	121500	112069700	2990	2990	2990	2990	0
505	20240118	121400	112069700	2990	2980	2990	2980	7
506	20240118	121300	112048815	2985	2990	2990	2985	12
507	20240118	121200	112012945	2990	2990	2990	2990	0
508	20240118	121100	112012945	2990	2990	2990	2990	1
509	20240118	121000	112009955	2990	2990	2990	2990	0
510	20240118	120900	112009955	2990	2990	2990	2990	0
511	20240118	120800	112009955	2990	2990	2990	2990	0
512	20240118	120700	112009955	2990	2990	2990	2990	0
513	20240118	120600	112009955	2990	2990	2990	2990	50
514	20240118	120500	111860455	2990	2990	2990	2990	0
515	20240118	120400	111860455	2990	2990	2990	2990	0
516	20240118	120300	111860455	2990	2990	2990	2990	1
517	20240118	120200	111857465	2990	2990	2990	2990	1
518	20240118	120100	111854475	2975	2975	2975	2975	50
519	20240118	120000	111705725	3000	3000	3000	3000	1
520	20240118	115900	111702725	2980	2980	2980	2980	0
521	20240118	115800	111702725	2980	2980	2980	2980	693
522	20240118	115700	109637585	2985	2985	2985	2985	0
523	20240118	115600	109637585	2985	2990	2990	2985	568
524	20240118	115500	107941605	2990	2990	2990	2990	42
525	20240118	115400	107816025	3000	3000	3000	3000	0
526	20240118	115300	107816025	3000	3000	3000	3000	0
527	20240118	115200	107816025	3000	3000	3000	3000	0
528	20240118	115100	107816025	3000	3000	3000	3000	0
529	20240118	115000	107816025	3000	3000	3000	3000	0
530	20240118	114900	107816025	3000	3000	3000	3000	116
531	20240118	114800	107468025	3000	3000	3000	3000	0
532	20240118	114700	107468025	3000	3000	3000	3000	0
533	20240118	114600	107468025	3000	3000	3000	3000	0
534	20240118	114500	107468025	3000	3000	3000	3000	0
535	20240118	114400	107468025	3000	3000	3000	3000	0
536	20240118	114300	107468025	3000	3000	3000	3000	0
537	20240118	114200	107468025	3000	3000	3000	3000	0
538	20240118	114100	107468025	3000	3000	3000	3000	0
539	20240118	114000	107468025	3000	3000	3000	3000	0
540	20240118	113900	107468025	3000	3000	3000	3000	1
541	20240118	113800	107465025	2990	3000	3000	2990	201
542	20240118	113700	106864025	2995	2995	2995	2995	0
543	20240118	113600	106864025	2995	2995	2995	2995	326
544	20240118	113500	105887655	2995	2995	2995	2995	0
545	20240118	113400	105887655	2995	2995	2995	2995	2
546	20240118	113300	105881665	2995	2995	2995	2995	0
547	20240118	113200	105881665	2995	2995	2995	2995	0
548	20240118	113100	105881665	2995	2995	2995	2995	391
549	20240118	113000	104710620	3000	3000	3000	3000	0
550	20240118	112900	104710620	3000	3000	3000	3000	6
551	20240118	112800	104692620	3000	3000	3000	3000	0
552	20240118	112700	104692620	3000	3000	3000	3000	30
553	20240118	112600	104602620	3000	3000	3000	3000	0
554	20240118	112500	104602620	3000	3000	3000	3000	0
555	20240118	112400	104602620	3000	3000	3000	3000	100
556	20240118	112300	104302620	3010	3010	3010	3010	0
557	20240118	112200	104302620	3010	3010	3010	3010	0
558	20240118	112100	104302620	3010	3010	3010	3010	11
559	20240118	112000	104269510	3005	3005	3005	3005	100
560	20240118	111900	103969010	3005	3005	3005	3005	1
561	20240118	111800	103966005	2985	2985	2985	2985	0
562	20240118	111700	103966005	2985	2995	2995	2985	66
563	20240118	111600	103768620	3005	3000	3010	2985	223
564	20240118	111500	103099785	2995	2995	3010	2995	5
565	20240118	111400	103084795	3005	3005	3005	3005	300
566	20240118	111300	102183295	3020	3020	3020	3020	0
567	20240118	111200	102183295	3020	3020	3020	3020	0
568	20240118	111100	102183295	3020	3020	3020	3020	0
569	20240118	111000	102183295	3020	3020	3020	3020	17
570	20240118	110900	102131955	3020	3020	3020	3020	0
571	20240118	110800	102131955	3020	3020	3020	3020	1
572	20240118	110700	102128935	3005	3005	3005	3005	200
573	20240118	110600	101527935	3020	3000	3020	3000	2
574	20240118	110500	101521915	3015	3015	3015	3015	357
575	20240118	110400	100445560	3010	3010	3010	3010	110
576	20240118	110300	100114460	3010	3010	3010	3010	0
577	20240118	110200	100114460	3010	3010	3010	3010	0
578	20240118	110100	100114460	3010	2995	3010	2995	17
579	20240118	110000	100063440	3010	3010	3010	3010	1
580	20240118	105900	100060430	2995	3000	3000	2995	17
581	20240118	105800	100009440	3000	3000	3000	3000	6
582	20240118	105700	99991440	3005	3005	3005	3005	0
583	20240118	105600	99991440	3005	3000	3010	3000	820
584	20240118	105500	97529110	3000	3000	3000	3000	0
585	20240118	105400	97529110	3000	3000	3000	3000	0
586	20240118	105300	97529110	3000	3000	3000	3000	0
587	20240118	105200	97529110	3000	2995	3000	2995	3826
588	20240118	105100	86060405	2990	2990	2990	2990	0
589	20240118	105000	86060405	2990	2990	2990	2990	2
590	20240118	104900	86054425	2995	2995	2995	2995	0
591	20240118	104800	86054425	2995	2995	2995	2995	0
592	20240118	104700	86054425	2995	2995	2995	2995	0
593	20240118	104600	86054425	2995	2995	2995	2995	1
594	20240118	104500	86051430	2990	2990	2990	2990	16
595	20240118	104400	86003590	2995	2995	2995	2995	0
596	20240118	104300	86003590	2995	2995	2995	2995	0
597	20240118	104200	86003590	2995	2995	2995	2995	0
598	20240118	104100	86003590	2995	2995	2995	2995	0
599	20240118	104000	86003590	2995	2995	2995	2995	0
600	20240118	103900	86003590	2995	2990	2995	2990	2
601	20240118	103800	85997605	2995	2995	2995	2995	0
602	20240118	103700	85997605	2995	2995	2995	2995	0
603	20240118	103600	85997605	2995	2995	2995	2995	0
604	20240118	103500	85997605	2995	2995	2995	2995	10
605	20240118	103400	85967655	2995	2995	2995	2995	0
606	20240118	103300	85967655	2995	2990	2995	2990	16
607	20240118	103200	85919810	2990	2990	2990	2990	2
608	20240118	103100	85913830	2990	2990	2990	2990	2
609	20240118	103000	85907850	2990	2990	2990	2990	1
610	20240118	102900	85904860	2995	2995	2995	2995	1
611	20240118	102800	85901865	2990	2990	2990	2990	2
612	20240118	102700	85895885	2990	2990	2990	2990	4
613	20240118	102600	85883925	2985	2990	2990	2985	6
614	20240118	102500	85866010	2990	2990	2990	2990	0
615	20240118	102400	85866010	2990	2990	2990	2990	4
616	20240118	102300	85854050	2995	2995	2995	2995	0
617	20240118	102200	85854050	2995	2995	2995	2995	3
618	20240118	102100	85845065	2995	2995	2995	2995	3
619	20240118	102000	85836080	2995	2995	2995	2995	3
620	20240118	101900	85827095	2995	2995	2995	2995	3
621	20240118	101800	85818110	2995	2990	2995	2990	369
622	20240118	101700	84714785	2995	2990	2995	2990	33
623	20240118	101600	84616100	2990	2990	2990	2990	3
624	20240118	101500	84607130	2990	2990	2990	2990	3
625	20240118	101400	84598160	2995	2995	2995	2995	4
626	20240118	101300	84586180	2995	2995	2995	2995	3
627	20240118	101200	84577195	3000	3000	3000	3000	3
628	20240118	101100	84568195	3000	2985	3000	2980	6411
629	20240118	101000	65423500	2985	2985	2985	2985	3
630	20240118	100900	65414545	2985	2985	2985	2985	50
631	20240118	100800	65265295	2985	2985	2985	2985	0
632	20240118	100700	65265295	2985	2985	2985	2985	1561
633	20240118	100600	60605710	2980	2980	2980	2980	818
634	20240118	100500	58168070	2980	2980	2980	2980	0
635	20240118	100400	58168070	2980	2965	2980	2965	3267
636	20240118	100300	48449375	2970	2970	2975	2970	208
637	20240118	100200	47831610	2970	2970	2970	2970	0
638	20240118	100100	47831610	2970	2970	2970	2970	3
639	20240118	100000	47822700	2965	2965	2965	2965	225
640	20240118	095900	47155575	2965	2965	2965	2965	1
641	20240118	095800	47152610	2965	2960	2965	2960	771
642	20240118	095700	44870445	2960	2960	2965	2960	401
643	20240118	095600	43683480	2960	2960	2960	2960	5
644	20240118	095500	43668680	2965	2965	2965	2965	452
645	20240118	095400	42328500	2970	2970	2970	2970	0
646	20240118	095300	42328500	2970	2970	2970	2970	101
647	20240118	095200	42028530	2970	2970	2970	2970	100
648	20240118	095100	41731530	2975	2975	2975	2975	0
649	20240118	095000	41731530	2975	2970	2975	2970	1138
650	20240118	094900	38346230	2975	2975	2975	2975	140
651	20240118	094800	37929730	2975	2975	2975	2975	1
652	20240118	094700	37926755	2970	2970	2970	2970	200
653	20240118	094600	37332755	2970	2970	2970	2970	0
654	20240118	094500	37332755	2970	2970	2970	2970	0
655	20240118	094400	37332755	2970	2970	2970	2970	3
656	20240118	094300	37323845	2960	2965	2970	2960	231
657	20240118	094200	36639420	2960	2960	2960	2960	0
658	20240118	094100	36639420	2960	2960	2960	2960	345
659	20240118	094000	35618220	2955	2955	2955	2955	196
660	20240118	093900	35039040	2955	2955	2955	2955	4
661	20240118	093800	35027220	2955	2945	2955	2945	1998
662	20240118	093700	29143100	2955	2955	2955	2955	4
663	20240118	093600	29131280	2950	2950	2950	2950	1
664	20240118	093500	29128330	2950	2950	2950	2950	0
665	20240118	093400	29128330	2950	2950	2950	2950	7
666	20240118	093300	29107680	2955	2955	2955	2955	0
667	20240118	093200	29107680	2955	2955	2955	2955	1
668	20240118	093100	29104725	2955	2955	2955	2955	1
669	20240118	093000	29101770	2940	2945	2945	2940	9
670	20240118	092900	29075305	2955	2955	2955	2955	1
671	20240118	092800	29072350	2945	2945	2945	2945	0
672	20240118	092700	29072350	2945	2945	2945	2945	142
673	20240118	092600	28654160	2945	2945	2945	2945	38
674	20240118	092500	28542250	2955	2960	2960	2945	3
675	20240118	092400	28533390	2960	2960	2960	2960	337
676	20240118	092300	27535870	2960	2960	2960	2960	0
677	20240118	092200	27535870	2960	2960	2960	2960	1
678	20240118	092100	27532910	2950	2940	2950	2940	165
679	20240118	092000	27047800	2945	2945	2945	2945	383
680	20240118	091900	25919865	2940	2945	2945	2940	64
681	20240118	091800	25731485	2950	2945	2950	2945	848
682	20240118	091700	23232465	2945	2945	2945	2945	0
683	20240118	091600	23232465	2945	2945	2945	2945	0
684	20240118	091500	23232465	2945	2945	2945	2945	39
685	20240118	091400	23117610	2945	2945	2945	2945	3
686	20240118	091300	23108775	2945	2945	2945	2945	2
687	20240118	091200	23102885	2925	2925	2925	2925	0
688	20240118	091100	23102885	2925	2925	2925	2925	962
689	20240118	091000	20289035	2920	2920	2920	2920	0
690	20240118	090900	20289035	2920	2920	2920	2920	0
691	20240118	090800	20289035	2920	2925	2925	2920	865
692	20240118	090700	17761245	2930	2925	2930	2925	1075
693	20240118	090600	14615870	2925	2930	2930	2925	199
694	20240118	090500	14033695	2945	2945	2945	2945	328
695	20240118	090400	13067735	2925	2925	2925	2925	5
696	20240118	090300	13053110	2925	2930	2950	2920	222
697	20240118	090200	12399985	2920	2920	2920	2920	3353
698	20240118	090100	2609225	2920	2910	2920	2910	641
699	20240118	090000	741525	2915	2920	2920	2915	254