KissMeData/080000/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195400	232896670	2820	2820	2820	2820	3221
3	20240116	195300	232896670	2820	2820	2820	2820	0
4	20240116	195200	232896670	2820	2820	2820	2820	0
5	20240116	195100	232896670	2820	2820	2820	2820	0
6	20240116	195000	232896670	2820	2820	2820	2820	0
7	20240116	194900	232896670	2820	2820	2820	2820	0
8	20240116	194800	232896670	2820	2820	2820	2820	0
9	20240116	194700	232896670	2820	2820	2820	2820	0
10	20240116	194600	232896670	2820	2820	2820	2820	0
11	20240116	194500	232896670	2820	2820	2820	2820	0
12	20240116	194400	232896670	2820	2820	2820	2820	0
13	20240116	194300	232896670	2820	2820	2820	2820	0
14	20240116	194200	232896670	2820	2820	2820	2820	0
15	20240116	194100	232896670	2820	2820	2820	2820	0
16	20240116	194000	232896670	2820	2820	2820	2820	0
17	20240116	193900	232896670	2820	2820	2820	2820	0
18	20240116	193800	232896670	2820	2820	2820	2820	0
19	20240116	193700	232896670	2820	2820	2820	2820	0
20	20240116	193600	232896670	2820	2820	2820	2820	0
21	20240116	193500	232896670	2820	2820	2820	2820	0
22	20240116	193400	232896670	2820	2820	2820	2820	0
23	20240116	193300	232896670	2820	2820	2820	2820	0
24	20240116	193200	232896670	2820	2820	2820	2820	0
25	20240116	193100	232896670	2820	2820	2820	2820	0
26	20240116	193000	232896670	2820	2820	2820	2820	0
27	20240116	192900	232896670	2820	2820	2820	2820	0
28	20240116	192800	232896670	2820	2820	2820	2820	0
29	20240116	192700	232896670	2820	2820	2820	2820	0
30	20240116	192600	232896670	2820	2820	2820	2820	0
31	20240116	192500	232896670	2820	2820	2820	2820	0
32	20240116	192400	232896670	2820	2820	2820	2820	3221
33	20240116	192300	232896670	2820	2820	2820	2820	0
34	20240116	192200	232896670	2820	2820	2820	2820	0
35	20240116	192100	232896670	2820	2820	2820	2820	0
36	20240116	192000	232896670	2820	2820	2820	2820	0
37	20240116	191900	232896670	2820	2820	2820	2820	0
38	20240116	191800	232896670	2820	2820	2820	2820	0
39	20240116	191700	232896670	2820	2820	2820	2820	0
40	20240116	191600	232896670	2820	2820	2820	2820	0
41	20240116	191500	232896670	2820	2820	2820	2820	0
42	20240116	191400	232896670	2820	2820	2820	2820	0
43	20240116	191300	232896670	2820	2820	2820	2820	0
44	20240116	191200	232896670	2820	2820	2820	2820	0
45	20240116	191100	232896670	2820	2820	2820	2820	0
46	20240116	191000	232896670	2820	2820	2820	2820	0
47	20240116	190900	232896670	2820	2820	2820	2820	0
48	20240116	190800	232896670	2820	2820	2820	2820	0
49	20240116	190700	232896670	2820	2820	2820	2820	0
50	20240116	190600	232896670	2820	2820	2820	2820	0
51	20240116	190500	232896670	2820	2820	2820	2820	0
52	20240116	190400	232896670	2820	2820	2820	2820	0
53	20240116	190300	232896670	2820	2820	2820	2820	0
54	20240116	190200	232896670	2820	2820	2820	2820	0
55	20240116	190100	232896670	2820	2820	2820	2820	0
56	20240116	190000	232896670	2820	2820	2820	2820	0
57	20240116	185900	232896670	2820	2820	2820	2820	0
58	20240116	185800	232896670	2820	2820	2820	2820	0
59	20240116	185700	232896670	2820	2820	2820	2820	0
60	20240116	185600	232896670	2820	2820	2820	2820	0
61	20240116	185500	232896670	2820	2820	2820	2820	0
62	20240116	185400	232896670	2820	2820	2820	2820	3221
63	20240116	185300	232896670	2820	2820	2820	2820	0
64	20240116	185200	232896670	2820	2820	2820	2820	0
65	20240116	185100	232896670	2820	2820	2820	2820	0
66	20240116	185000	232896670	2820	2820	2820	2820	0
67	20240116	184900	232896670	2820	2820	2820	2820	0
68	20240116	184800	232896670	2820	2820	2820	2820	0
69	20240116	184700	232896670	2820	2820	2820	2820	0
70	20240116	184600	232896670	2820	2820	2820	2820	0
71	20240116	184500	232896670	2820	2820	2820	2820	0
72	20240116	184400	232896670	2820	2820	2820	2820	0
73	20240116	184300	232896670	2820	2820	2820	2820	0
74	20240116	184200	232896670	2820	2820	2820	2820	0
75	20240116	184100	232896670	2820	2820	2820	2820	0
76	20240116	184000	232896670	2820	2820	2820	2820	0
77	20240116	183900	232896670	2820	2820	2820	2820	0
78	20240116	183800	232896670	2820	2820	2820	2820	0
79	20240116	183700	232896670	2820	2820	2820	2820	0
80	20240116	183600	232896670	2820	2820	2820	2820	0
81	20240116	183500	232896670	2820	2820	2820	2820	0
82	20240116	183400	232896670	2820	2820	2820	2820	0
83	20240116	183300	232896670	2820	2820	2820	2820	0
84	20240116	183200	232896670	2820	2820	2820	2820	0
85	20240116	183100	232896670	2820	2820	2820	2820	0
86	20240116	183000	232896670	2820	2820	2820	2820	0
87	20240116	182900	232896670	2820	2820	2820	2820	0
88	20240116	182800	232896670	2820	2820	2820	2820	0
89	20240116	182700	232896670	2820	2820	2820	2820	0
90	20240116	182600	232896670	2820	2820	2820	2820	0
91	20240116	182500	232896670	2820	2820	2820	2820	0
92	20240116	182400	232896670	2820	2820	2820	2820	3221
93	20240116	182300	232896670	2820	2820	2820	2820	0
94	20240116	182200	232896670	2820	2820	2820	2820	0
95	20240116	182100	232896670	2820	2820	2820	2820	0
96	20240116	182000	232896670	2820	2820	2820	2820	0
97	20240116	181900	232896670	2820	2820	2820	2820	0
98	20240116	181800	232896670	2820	2820	2820	2820	0
99	20240116	181700	232896670	2820	2820	2820	2820	0
100	20240116	181600	232896670	2820	2820	2820	2820	0
101	20240116	181500	232896670	2820	2820	2820	2820	0
102	20240116	181400	232896670	2820	2820	2820	2820	0
103	20240116	181300	232896670	2820	2820	2820	2820	0
104	20240116	181200	232896670	2820	2820	2820	2820	0
105	20240116	181100	232896670	2820	2820	2820	2820	0
106	20240116	181000	232896670	2820	2820	2820	2820	0
107	20240116	180900	232896670	2820	2820	2820	2820	0
108	20240116	180800	232896670	2820	2820	2820	2820	0
109	20240116	180700	232896670	2820	2820	2820	2820	0
110	20240116	180600	232896670	2820	2820	2820	2820	0
111	20240116	180500	232896670	2820	2820	2820	2820	0
112	20240116	180400	232896670	2820	2820	2820	2820	0
113	20240116	180300	232896670	2820	2820	2820	2820	0
114	20240116	180200	232896670	2820	2820	2820	2820	0
115	20240116	180100	232896670	2820	2820	2820	2820	0
116	20240116	180000	232896670	2820	2820	2820	2820	0
117	20240116	175900	232896670	2820	2820	2820	2820	0
118	20240116	175800	232896670	2820	2820	2820	2820	0
119	20240116	175700	232896670	2820	2820	2820	2820	0
120	20240116	175600	232896670	2820	2820	2820	2820	0
121	20240116	175500	232896670	2820	2820	2820	2820	0
122	20240116	175400	232896670	2820	2820	2820	2820	3221
123	20240116	175300	232896670	2820	2820	2820	2820	0
124	20240116	175200	232896670	2820	2820	2820	2820	0
125	20240116	175100	232896670	2820	2820	2820	2820	0
126	20240116	175000	232896670	2820	2820	2820	2820	0
127	20240116	174900	232896670	2820	2820	2820	2820	0
128	20240116	174800	232896670	2820	2820	2820	2820	0
129	20240116	174700	232896670	2820	2820	2820	2820	0
130	20240116	174600	232896670	2820	2820	2820	2820	0
131	20240116	174500	232896670	2820	2820	2820	2820	0
132	20240116	174400	232896670	2820	2820	2820	2820	0
133	20240116	174300	232896670	2820	2820	2820	2820	0
134	20240116	174200	232896670	2820	2820	2820	2820	0
135	20240116	174100	232896670	2820	2820	2820	2820	0
136	20240116	174000	232896670	2820	2820	2820	2820	0
137	20240116	173900	232896670	2820	2820	2820	2820	0
138	20240116	173800	232896670	2820	2820	2820	2820	0
139	20240116	173700	232896670	2820	2820	2820	2820	0
140	20240116	173600	232896670	2820	2820	2820	2820	0
141	20240116	173500	232896670	2820	2820	2820	2820	0
142	20240116	173400	232896670	2820	2820	2820	2820	0
143	20240116	173300	232896670	2820	2820	2820	2820	0
144	20240116	173200	232896670	2820	2820	2820	2820	0
145	20240116	173100	232896670	2820	2820	2820	2820	0
146	20240116	173000	232896670	2820	2820	2820	2820	0
147	20240116	172900	232896670	2820	2820	2820	2820	0
148	20240116	172800	232896670	2820	2820	2820	2820	0
149	20240116	172700	232896670	2820	2820	2820	2820	0
150	20240116	172600	232896670	2820	2820	2820	2820	0
151	20240116	172500	232896670	2820	2820	2820	2820	0
152	20240116	172400	232896670	2820	2820	2820	2820	3221
153	20240116	172300	232896670	2820	2820	2820	2820	0
154	20240116	172200	232896670	2820	2820	2820	2820	0
155	20240116	172100	232896670	2820	2820	2820	2820	0
156	20240116	172000	232896670	2820	2820	2820	2820	0
157	20240116	171900	232896670	2820	2820	2820	2820	0
158	20240116	171800	232896670	2820	2820	2820	2820	0
159	20240116	171700	232896670	2820	2820	2820	2820	0
160	20240116	171600	232896670	2820	2820	2820	2820	0
161	20240116	171500	232896670	2820	2820	2820	2820	0
162	20240116	171400	232896670	2820	2820	2820	2820	0
163	20240116	171300	232896670	2820	2820	2820	2820	0
164	20240116	171200	232896670	2820	2820	2820	2820	0
165	20240116	171100	232896670	2820	2820	2820	2820	0
166	20240116	171000	232896670	2820	2820	2820	2820	0
167	20240116	170900	232896670	2820	2820	2820	2820	0
168	20240116	170800	232896670	2820	2820	2820	2820	0
169	20240116	170700	232896670	2820	2820	2820	2820	0
170	20240116	170600	232896670	2820	2820	2820	2820	0
171	20240116	170500	232896670	2820	2820	2820	2820	0
172	20240116	170400	232896670	2820	2820	2820	2820	0
173	20240116	170300	232896670	2820	2820	2820	2820	0
174	20240116	170200	232896670	2820	2820	2820	2820	0
175	20240116	170100	232896670	2820	2820	2820	2820	0
176	20240116	170000	232896670	2820	2820	2820	2820	0
177	20240116	165900	232896670	2820	2820	2820	2820	0
178	20240116	165800	232896670	2820	2820	2820	2820	0
179	20240116	165700	232896670	2820	2820	2820	2820	0
180	20240116	165600	232896670	2820	2820	2820	2820	0
181	20240116	165500	232896670	2820	2820	2820	2820	0
182	20240116	165400	232896670	2820	2820	2820	2820	3221
183	20240116	165300	232896670	2820	2820	2820	2820	0
184	20240116	165200	232896670	2820	2820	2820	2820	0
185	20240116	165100	232896670	2820	2820	2820	2820	0
186	20240116	165000	232896670	2820	2820	2820	2820	0
187	20240116	164900	232896670	2820	2820	2820	2820	0
188	20240116	164800	232896670	2820	2820	2820	2820	0
189	20240116	164700	232896670	2820	2820	2820	2820	0
190	20240116	164600	232896670	2820	2820	2820	2820	0
191	20240116	164500	232896670	2820	2820	2820	2820	0
192	20240116	164400	232896670	2820	2820	2820	2820	0
193	20240116	164300	232896670	2820	2820	2820	2820	0
194	20240116	164200	232896670	2820	2820	2820	2820	0
195	20240116	164100	232896670	2820	2820	2820	2820	0
196	20240116	164000	232896670	2820	2820	2820	2820	0
197	20240116	163900	232896670	2820	2820	2820	2820	0
198	20240116	163800	232896670	2820	2820	2820	2820	0
199	20240116	163700	232896670	2820	2820	2820	2820	0
200	20240116	163600	232896670	2820	2820	2820	2820	0
201	20240116	163500	232896670	2820	2820	2820	2820	0
202	20240116	163400	232896670	2820	2820	2820	2820	0
203	20240116	163300	232896670	2820	2820	2820	2820	0
204	20240116	163200	232896670	2820	2820	2820	2820	0
205	20240116	163100	232896670	2820	2820	2820	2820	0
206	20240116	163000	232896670	2820	2820	2820	2820	0
207	20240116	162900	232896670	2820	2820	2820	2820	0
208	20240116	162800	232896670	2820	2820	2820	2820	0
209	20240116	162700	232896670	2820	2820	2820	2820	0
210	20240116	162600	232896670	2820	2820	2820	2820	0
211	20240116	162500	232896670	2820	2820	2820	2820	0
212	20240116	162400	232896670	2820	2820	2820	2820	3221
213	20240116	162300	232896670	2820	2820	2820	2820	0
214	20240116	162200	232896670	2820	2820	2820	2820	0
215	20240116	162100	232896670	2820	2820	2820	2820	0
216	20240116	162000	232896670	2820	2820	2820	2820	0
217	20240116	161900	232896670	2820	2820	2820	2820	0
218	20240116	161800	232896670	2820	2820	2820	2820	0
219	20240116	161700	232896670	2820	2820	2820	2820	0
220	20240116	161600	232896670	2820	2820	2820	2820	0
221	20240116	161500	232896670	2820	2820	2820	2820	0
222	20240116	161400	232896670	2820	2820	2820	2820	0
223	20240116	161300	232896670	2820	2820	2820	2820	0
224	20240116	161200	232896670	2820	2820	2820	2820	0
225	20240116	161100	232896670	2820	2820	2820	2820	0
226	20240116	161000	232896670	2820	2820	2820	2820	0
227	20240116	160900	232896670	2820	2820	2820	2820	0
228	20240116	160800	232896670	2820	2820	2820	2820	0
229	20240116	160700	232896670	2820	2820	2820	2820	0
230	20240116	160600	232896670	2820	2820	2820	2820	0
231	20240116	160500	232896670	2820	2820	2820	2820	0
232	20240116	160400	232896670	2820	2820	2820	2820	0
233	20240116	160300	232896670	2820	2820	2820	2820	0
234	20240116	160200	232896670	2820	2820	2820	2820	0
235	20240116	160100	232896670	2820	2820	2820	2820	0
236	20240116	160000	232896670	2820	2820	2820	2820	0
237	20240116	155900	232896670	2820	2820	2820	2820	0
238	20240116	155800	232896670	2820	2820	2820	2820	0
239	20240116	155700	232896670	2820	2820	2820	2820	0
240	20240116	155600	232896670	2820	2820	2820	2820	0
241	20240116	155500	232896670	2820	2820	2820	2820	0
242	20240116	155400	232896670	2820	2820	2820	2820	3221
243	20240116	155300	232896670	2820	2820	2820	2820	0
244	20240116	155200	232896670	2820	2820	2820	2820	0
245	20240116	155100	232896670	2820	2820	2820	2820	0
246	20240116	155000	232896670	2820	2820	2820	2820	0
247	20240116	154900	232896670	2820	2820	2820	2820	0
248	20240116	154800	232896670	2820	2820	2820	2820	0
249	20240116	154700	232896670	2820	2820	2820	2820	0
250	20240116	154600	232896670	2820	2820	2820	2820	0
251	20240116	154500	232896670	2820	2820	2820	2820	0
252	20240116	154400	232896670	2820	2820	2820	2820	0
253	20240116	154300	232896670	2820	2820	2820	2820	0
254	20240116	154200	232896670	2820	2820	2820	2820	0
255	20240116	154100	232896670	2820	2820	2820	2820	0
256	20240116	154000	232896670	2820	2820	2820	2820	0
257	20240116	153900	232896670	2820	2820	2820	2820	0
258	20240116	153800	232896670	2820	2820	2820	2820	0
259	20240116	153700	232896670	2820	2820	2820	2820	0
260	20240116	153600	232896670	2820	2820	2820	2820	0
261	20240116	153500	232896670	2820	2820	2820	2820	0
262	20240116	153400	232896670	2820	2820	2820	2820	0
263	20240116	153300	232896670	2820	2820	2820	2820	0
264	20240116	153200	232896670	2820	2820	2820	2820	0
265	20240116	153100	232896670	2820	2820	2820	2820	0
266	20240116	153000	232896670	2820	2820	2820	2820	3221
267	20240116	152900	223813450	2845	2845	2845	2845	0
268	20240116	152800	223813450	2845	2845	2845	2845	0
269	20240116	152700	223813450	2845	2845	2845	2845	0
270	20240116	152600	223813450	2845	2845	2845	2845	0
271	20240116	152500	223813450	2845	2845	2845	2845	0
272	20240116	152400	223813450	2845	2845	2845	2845	0
273	20240116	152300	223813450	2845	2845	2845	2845	0
274	20240116	152200	223813450	2845	2845	2845	2845	0
275	20240116	152100	223813450	2845	2845	2845	2845	0
276	20240116	152000	223813450	2845	2845	2845	2845	0
277	20240116	151900	223813450	2845	2845	2845	2845	5
278	20240116	151800	223799225	2850	2850	2850	2850	0
279	20240116	151700	223799225	2850	2850	2850	2850	500
280	20240116	151600	222374225	2850	2835	2850	2830	449
281	20240116	151500	221101685	2850	2850	2850	2850	129
282	20240116	151400	220734035	2855	2855	2855	2855	1540
283	20240116	151300	216337335	2855	2855	2855	2855	0
284	20240116	151200	216337335	2855	2855	2855	2855	30
285	20240116	151100	216251685	2850	2850	2850	2850	100
286	20240116	151000	215966685	2850	2840	2850	2835	5175
287	20240116	150900	201268365	2845	2845	2845	2845	0
288	20240116	150800	201268365	2845	2845	2845	2845	0
289	20240116	150700	201268365	2845	2845	2845	2845	472
290	20240116	150600	199925525	2850	2850	2850	2850	6
291	20240116	150500	199908425	2850	2850	2850	2850	0
292	20240116	150400	199908425	2850	2850	2850	2850	0
293	20240116	150300	199908425	2850	2850	2850	2850	0
294	20240116	150200	199908425	2850	2850	2850	2850	0
295	20240116	150100	199908425	2850	2850	2850	2850	10
296	20240116	150000	199879925	2850	2850	2850	2850	1
297	20240116	145900	199877075	2835	2835	2835	2835	1
298	20240116	145800	199874240	2835	2850	2850	2835	8
299	20240116	145700	199851485	2855	2855	2855	2855	0
300	20240116	145600	199851485	2855	2855	2855	2855	0
301	20240116	145500	199851485	2855	2840	2860	2835	1012
302	20240116	145400	196977240	2860	2860	2860	2860	0
303	20240116	145300	196977240	2860	2860	2860	2860	0
304	20240116	145200	196977240	2860	2860	2860	2860	0
305	20240116	145100	196977240	2860	2860	2860	2860	0
306	20240116	145000	196977240	2860	2860	2860	2860	2
307	20240116	144900	196971520	2840	2840	2840	2840	0
308	20240116	144800	196971520	2840	2840	2840	2840	1
309	20240116	144700	196968680	2845	2845	2845	2845	228
310	20240116	144600	196320020	2860	2860	2860	2860	0
311	20240116	144500	196320020	2860	2860	2860	2860	0
312	20240116	144400	196320020	2860	2860	2860	2860	0
313	20240116	144300	196320020	2860	2860	2860	2860	0
314	20240116	144200	196320020	2860	2860	2860	2860	0
315	20240116	144100	196320020	2860	2860	2860	2860	0
316	20240116	144000	196320020	2860	2860	2860	2860	1
317	20240116	143900	196317160	2845	2845	2845	2845	0
318	20240116	143800	196317160	2845	2860	2860	2845	37
319	20240116	143700	196211880	2845	2855	2855	2845	1436
320	20240116	143600	192115660	2860	2860	2860	2860	0
321	20240116	143500	192115660	2860	2860	2860	2860	0
322	20240116	143400	192115660	2860	2860	2860	2860	5
323	20240116	143300	192101360	2860	2860	2860	2860	1
324	20240116	143200	192098500	2860	2860	2860	2860	0
325	20240116	143100	192098500	2860	2860	2860	2860	0
326	20240116	143000	192098500	2860	2860	2860	2860	0
327	20240116	142900	192098500	2860	2860	2860	2860	15
328	20240116	142800	192055600	2855	2855	2855	2855	0
329	20240116	142700	192055600	2855	2855	2855	2855	0
330	20240116	142600	192055600	2855	2855	2855	2855	5
331	20240116	142500	192041325	2860	2860	2860	2860	0
332	20240116	142400	192041325	2860	2860	2860	2860	0
333	20240116	142300	192041325	2860	2860	2860	2860	0
334	20240116	142200	192041325	2860	2860	2860	2860	0
335	20240116	142100	192041325	2860	2860	2860	2860	0
336	20240116	142000	192041325	2860	2860	2860	2860	0
337	20240116	141900	192041325	2860	2860	2860	2860	0
338	20240116	141800	192041325	2860	2860	2860	2860	0
339	20240116	141700	192041325	2860	2860	2860	2860	0
340	20240116	141600	192041325	2860	2860	2860	2860	0
341	20240116	141500	192041325	2860	2860	2860	2860	0
342	20240116	141400	192041325	2860	2860	2860	2860	0
343	20240116	141300	192041325	2860	2860	2860	2860	1
344	20240116	141200	192038465	2870	2870	2870	2870	0
345	20240116	141100	192038465	2870	2870	2870	2870	2
346	20240116	141000	192032725	2875	2875	2875	2875	0
347	20240116	140900	192032725	2875	2875	2875	2875	0
348	20240116	140800	192032725	2875	2875	2875	2875	0
349	20240116	140700	192032725	2875	2875	2875	2875	5
350	20240116	140600	192018350	2850	2850	2850	2850	10
351	20240116	140500	191989850	2850	2850	2850	2850	12
352	20240116	140400	191955650	2850	2870	2870	2850	699
353	20240116	140300	189949560	2870	2870	2870	2870	0
354	20240116	140200	189949560	2870	2870	2870	2870	500
355	20240116	140100	188514560	2870	2870	2870	2870	0
356	20240116	140000	188514560	2870	2870	2870	2870	0
357	20240116	135900	188514560	2870	2870	2870	2870	0
358	20240116	135800	188514560	2870	2870	2870	2870	0
359	20240116	135700	188514560	2870	2870	2870	2870	0
360	20240116	135600	188514560	2870	2870	2870	2870	0
361	20240116	135500	188514560	2870	2855	2870	2855	2308
362	20240116	135400	181925190	2865	2860	2865	2860	700
363	20240116	135300	179921695	2855	2855	2855	2855	300
364	20240116	135200	179065195	2860	2860	2860	2860	0
365	20240116	135100	179065195	2860	2860	2860	2860	0
366	20240116	135000	179065195	2860	2860	2860	2860	0
367	20240116	134900	179065195	2860	2865	2865	2860	3
368	20240116	134800	179056610	2865	2865	2865	2865	0
369	20240116	134700	179056610	2865	2865	2865	2865	0
370	20240116	134600	179056610	2865	2865	2865	2865	52
371	20240116	134500	178907630	2860	2860	2860	2860	303
372	20240116	134400	178041050	2860	2860	2860	2860	0
373	20240116	134300	178041050	2860	2860	2860	2860	1
374	20240116	134200	178038190	2860	2860	2860	2860	0
375	20240116	134100	178038190	2860	2860	2860	2860	12
376	20240116	134000	178003870	2860	2860	2860	2860	0
377	20240116	133900	178003870	2860	2860	2860	2860	10
378	20240116	133800	177975270	2860	2860	2860	2860	200
379	20240116	133700	177403270	2865	2865	2865	2865	0
380	20240116	133600	177403270	2865	2865	2865	2865	0
381	20240116	133500	177403270	2865	2865	2865	2865	0
382	20240116	133400	177403270	2865	2860	2865	2860	300
383	20240116	133300	176543775	2855	2855	2855	2855	0
384	20240116	133200	176543775	2855	2855	2855	2855	0
385	20240116	133100	176543775	2855	2855	2855	2855	572
386	20240116	133000	174910715	2855	2855	2855	2855	0
387	20240116	132900	174910715	2855	2855	2855	2855	0
388	20240116	132800	174910715	2855	2855	2855	2855	0
389	20240116	132700	174910715	2855	2855	2855	2855	0
390	20240116	132600	174910715	2855	2855	2855	2855	0
391	20240116	132500	174910715	2855	2860	2860	2855	300
392	20240116	132400	174053955	2860	2860	2860	2860	0
393	20240116	132300	174053955	2860	2860	2860	2860	0
394	20240116	132200	174053955	2860	2860	2860	2860	0
395	20240116	132100	174053955	2860	2860	2860	2860	0
396	20240116	132000	174053955	2860	2860	2860	2860	0
397	20240116	131900	174053955	2860	2860	2860	2860	0
398	20240116	131800	174053955	2860	2860	2860	2860	1
399	20240116	131700	174051095	2860	2860	2860	2860	0
400	20240116	131600	174051095	2860	2860	2860	2860	121
401	20240116	131500	173705035	2865	2865	2865	2865	5
402	20240116	131400	173690710	2865	2865	2865	2865	5
403	20240116	131300	173676385	2865	2865	2865	2865	0
404	20240116	131200	173676385	2865	2855	2865	2855	49
405	20240116	131100	173536480	2860	2860	2860	2860	0
406	20240116	131000	173536480	2860	2860	2860	2860	0
407	20240116	130900	173536480	2860	2860	2860	2860	0
408	20240116	130800	173536480	2860	2860	2860	2860	0
409	20240116	130700	173536480	2860	2860	2860	2860	78
410	20240116	130600	173313400	2865	2865	2865	2865	0
411	20240116	130500	173313400	2865	2865	2865	2865	0
412	20240116	130400	173313400	2865	2865	2865	2865	0
413	20240116	130300	173313400	2865	2865	2865	2865	30
414	20240116	130200	173227450	2865	2865	2865	2865	0
415	20240116	130100	173227450	2865	2865	2865	2865	0
416	20240116	130000	173227450	2865	2865	2865	2865	0
417	20240116	125900	173227450	2865	2865	2865	2865	42
418	20240116	125800	173107120	2875	2875	2875	2875	0
419	20240116	125700	173107120	2875	2875	2875	2875	0
420	20240116	125600	173107120	2875	2875	2875	2875	0
421	20240116	125500	173107120	2875	2875	2875	2875	0
422	20240116	125400	173107120	2875	2875	2875	2875	0
423	20240116	125300	173107120	2875	2875	2875	2875	0
424	20240116	125200	173107120	2875	2865	2875	2865	3
425	20240116	125100	173098515	2860	2860	2860	2860	0
426	20240116	125000	173098515	2860	2860	2860	2860	0
427	20240116	124900	173098515	2860	2860	2860	2860	0
428	20240116	124800	173098515	2860	2860	2860	2860	1604
429	20240116	124700	168511075	2865	2865	2865	2865	0
430	20240116	124600	168511075	2865	2865	2865	2865	1
431	20240116	124500	168508210	2865	2865	2865	2865	0
432	20240116	124400	168508210	2865	2865	2865	2865	0
433	20240116	124300	168508210	2865	2865	2865	2865	0
434	20240116	124200	168508210	2865	2865	2865	2865	16
435	20240116	124100	168462370	2865	2865	2865	2865	0
436	20240116	124000	168462370	2865	2865	2865	2865	46
437	20240116	123900	168330580	2870	2870	2870	2870	0
438	20240116	123800	168330580	2870	2870	2870	2870	0
439	20240116	123700	168330580	2870	2870	2870	2870	0
440	20240116	123600	168330580	2870	2875	2880	2870	213
441	20240116	123500	167718445	2870	2870	2870	2870	5
442	20240116	123400	167704095	2870	2870	2870	2870	68
443	20240116	123300	167508935	2870	2870	2870	2870	0
444	20240116	123200	167508935	2870	2870	2870	2870	28
445	20240116	123100	167428575	2870	2870	2870	2870	0
446	20240116	123000	167428575	2870	2870	2870	2870	0
447	20240116	122900	167428575	2870	2870	2870	2870	0
448	20240116	122800	167428575	2870	2870	2870	2870	0
449	20240116	122700	167428575	2870	2870	2870	2870	152
450	20240116	122600	166992335	2870	2870	2870	2870	18
451	20240116	122500	166940675	2870	2870	2870	2870	18
452	20240116	122400	166889015	2870	2870	2870	2870	239
453	20240116	122300	166203085	2870	2870	2870	2870	0
454	20240116	122200	166203085	2870	2860	2870	2860	601
455	20240116	122100	164484215	2865	2865	2865	2865	30
456	20240116	122000	164398265	2865	2865	2865	2865	40
457	20240116	121900	164283665	2870	2870	2870	2870	0
458	20240116	121800	164283665	2870	2870	2870	2870	0
459	20240116	121700	164283665	2870	2870	2870	2870	2
460	20240116	121600	164277925	2865	2865	2865	2865	92
461	20240116	121500	164014345	2870	2870	2870	2870	0
462	20240116	121400	164014345	2870	2865	2870	2865	7
463	20240116	121300	163994280	2865	2860	2865	2860	450
464	20240116	121200	162706780	2860	2860	2860	2860	319
465	20240116	121100	161794440	2860	2860	2860	2860	78
466	20240116	121000	161571360	2860	2860	2860	2860	0
467	20240116	120900	161571360	2860	2860	2860	2860	0
468	20240116	120800	161571360	2860	2860	2860	2860	0
469	20240116	120700	161571360	2860	2860	2860	2860	0
470	20240116	120600	161571360	2860	2860	2860	2860	0
471	20240116	120500	161571360	2860	2860	2860	2860	0
472	20240116	120400	161571360	2860	2860	2860	2860	0
473	20240116	120300	161571360	2860	2860	2860	2860	0
474	20240116	120200	161571360	2860	2860	2860	2860	1
475	20240116	120100	161568500	2845	2845	2845	2845	0
476	20240116	120000	161568500	2845	2845	2845	2845	346
477	20240116	115900	160584130	2845	2845	2845	2845	410
478	20240116	115800	159417680	2845	2845	2845	2845	0
479	20240116	115700	159417680	2845	2845	2845	2845	4
480	20240116	115600	159406300	2845	2845	2845	2845	0
481	20240116	115500	159406300	2845	2845	2845	2845	1
482	20240116	115400	159403455	2860	2860	2860	2860	3
483	20240116	115300	159394875	2865	2865	2865	2865	0
484	20240116	115200	159394875	2865	2865	2865	2865	0
485	20240116	115100	159394875	2865	2865	2865	2865	0
486	20240116	115000	159394875	2865	2865	2865	2865	0
487	20240116	114900	159394875	2865	2865	2865	2865	0
488	20240116	114800	159394875	2865	2850	2865	2850	36
489	20240116	114700	159292125	2830	2830	2830	2830	0
490	20240116	114600	159292125	2830	2845	2845	2830	1838
491	20240116	114500	154090570	2845	2845	2845	2825	349
492	20240116	114400	153102795	2855	2855	2855	2855	0
493	20240116	114300	153102795	2855	2845	2855	2845	102
494	20240116	114200	152812585	2845	2845	2845	2845	3
495	20240116	114100	152804050	2845	2845	2845	2845	0
496	20240116	114000	152804050	2845	2845	2845	2845	0
497	20240116	113900	152804050	2845	2845	2845	2845	0
498	20240116	113800	152804050	2845	2850	2850	2845	40
499	20240116	113700	152690115	2855	2855	2855	2855	160
500	20240116	113600	152233315	2870	2870	2870	2870	1
501	20240116	113500	152230445	2855	2855	2855	2855	1
502	20240116	113400	152227590	2870	2870	2870	2870	0
503	20240116	113300	152227590	2870	2870	2870	2870	0
504	20240116	113200	152227590	2870	2870	2870	2870	0
505	20240116	113100	152227590	2870	2870	2870	2870	0
506	20240116	113000	152227590	2870	2870	2870	2870	0
507	20240116	112900	152227590	2870	2870	2870	2870	0
508	20240116	112800	152227590	2870	2870	2870	2870	0
509	20240116	112700	152227590	2870	2870	2870	2870	504
510	20240116	112600	150781110	2870	2870	2870	2870	2
511	20240116	112500	150775370	2855	2855	2855	2855	51
512	20240116	112400	150629765	2870	2870	2870	2870	0
513	20240116	112300	150629765	2870	2870	2870	2870	0
514	20240116	112200	150629765	2870	2870	2870	2870	0
515	20240116	112100	150629765	2870	2870	2870	2870	0
516	20240116	112000	150629765	2870	2870	2870	2870	0
517	20240116	111900	150629765	2870	2870	2870	2870	0
518	20240116	111800	150629765	2870	2870	2870	2870	0
519	20240116	111700	150629765	2870	2870	2870	2870	0
520	20240116	111600	150629765	2870	2870	2870	2870	20
521	20240116	111500	150572365	2870	2870	2870	2870	0
522	20240116	111400	150572365	2870	2870	2870	2870	1
523	20240116	111300	150569495	2855	2875	2875	2855	538
524	20240116	111200	149029385	2875	2875	2875	2875	0
525	20240116	111100	149029385	2875	2875	2875	2875	0
526	20240116	111000	149029385	2875	2875	2875	2875	1
527	20240116	110900	149026510	2870	2870	2870	2870	1
528	20240116	110800	149023640	2875	2870	2875	2870	707
529	20240116	110700	146994535	2865	2860	2865	2860	14
530	20240116	110600	146954460	2855	2845	2855	2845	1360
531	20240116	110500	143075655	2840	2840	2840	2840	137
532	20240116	110400	142686575	2845	2845	2845	2845	3
533	20240116	110300	142678040	2835	2835	2835	2835	36
534	20240116	110200	142575980	2845	2845	2845	2845	0
535	20240116	110100	142575980	2845	2845	2845	2845	0
536	20240116	110000	142575980	2845	2845	2845	2845	1
537	20240116	105900	142573135	2820	2845	2845	2820	89
538	20240116	105800	142320740	2830	2840	2845	2830	119
539	20240116	105700	141982950	2840	2840	2840	2840	9
540	20240116	105600	141957390	2835	2835	2835	2835	148
541	20240116	105500	141537810	2840	2840	2840	2835	5
542	20240116	105400	141523625	2830	2835	2835	2830	24
543	20240116	105300	141455595	2845	2840	2845	2840	38
544	20240116	105200	141347640	2835	2835	2835	2835	0
545	20240116	105100	141347640	2835	2835	2835	2835	116
546	20240116	105000	141018780	2840	2840	2840	2840	10
547	20240116	104900	140990380	2835	2835	2835	2835	0
548	20240116	104800	140990380	2835	2835	2835	2835	0
549	20240116	104700	140990380	2835	2840	2840	2800	3018
550	20240116	104600	132489920	2850	2850	2850	2850	0
551	20240116	104500	132489920	2850	2850	2850	2850	5
552	20240116	104400	132475670	2850	2850	2850	2850	0
553	20240116	104300	132475670	2850	2850	2850	2850	0
554	20240116	104200	132475670	2850	2850	2850	2850	0
555	20240116	104100	132475670	2850	2850	2850	2850	0
556	20240116	104000	132475670	2850	2850	2850	2850	0
557	20240116	103900	132475670	2850	2850	2850	2850	0
558	20240116	103800	132475670	2850	2850	2850	2850	0
559	20240116	103700	132475670	2850	2850	2850	2850	0
560	20240116	103600	132475670	2850	2840	2850	2840	9
561	20240116	103500	132450080	2835	2835	2835	2835	999
562	20240116	103400	129617915	2830	2830	2830	2830	1333
563	20240116	103300	125845525	2830	2830	2830	2830	1
564	20240116	103200	125842695	2805	2805	2805	2805	0
565	20240116	103100	125842695	2805	2805	2805	2805	0
566	20240116	103000	125842695	2805	2825	2830	2805	1017
567	20240116	102900	122969730	2820	2820	2820	2820	1403
568	20240116	102800	119013270	2820	2820	2820	2820	171
569	20240116	102700	118531050	2810	2815	2815	2810	1281
570	20240116	102600	114928285	2820	2815	2820	2815	2
571	20240116	102500	114922650	2820	2820	2820	2820	0
572	20240116	102400	114922650	2820	2815	2820	2815	1538
573	20240116	102300	110593175	2810	2810	2810	2810	3
574	20240116	102200	110584745	2800	2810	2810	2795	8702
575	20240116	102100	86176760	2810	2815	2815	2810	3158
576	20240116	102000	77297015	2815	2820	2820	2815	460
577	20240116	101900	75999840	2820	2830	2830	2820	6121
578	20240116	101800	58704410	2830	2830	2830	2825	2579
579	20240116	101700	51415840	2830	2835	2835	2830	1535
580	20240116	101600	47069250	2845	2845	2845	2845	221
581	20240116	101500	46440505	2850	2850	2855	2850	313
582	20240116	101400	45548390	2850	2845	2850	2845	4
583	20240116	101300	45536995	2845	2850	2850	2845	28
584	20240116	101200	45457285	2860	2860	2860	2860	0
585	20240116	101100	45457285	2860	2860	2860	2860	0
586	20240116	101000	45457285	2860	2840	2860	2840	1000
587	20240116	100900	42605235	2835	2835	2835	2835	283
588	20240116	100800	41802930	2840	2840	2840	2840	0
589	20240116	100700	41802930	2840	2840	2840	2840	0
590	20240116	100600	41802930	2840	2840	2840	2840	40
591	20240116	100500	41689330	2840	2845	2845	2840	2166
592	20240116	100400	35527785	2850	2850	2850	2850	0
593	20240116	100300	35527785	2850	2840	2850	2840	25
594	20240116	100200	35456550	2845	2845	2850	2845	254
595	20240116	100100	34733890	2845	2845	2845	2845	21
596	20240116	100000	34674145	2840	2840	2840	2840	86
597	20240116	095900	34429905	2845	2870	2870	2845	2601
598	20240116	095800	27023895	2850	2855	2855	2845	741
599	20240116	095700	24912140	2855	2855	2855	2855	78
600	20240116	095600	24689450	2855	2855	2855	2855	36
601	20240116	095500	24586670	2855	2855	2855	2855	20
602	20240116	095400	24529570	2870	2870	2870	2870	5
603	20240116	095300	24515220	2870	2870	2870	2870	1
604	20240116	095200	24512350	2850	2865	2865	2850	1154
605	20240116	095100	21219280	2865	2875	2875	2865	494
606	20240116	095000	19803770	2875	2870	2875	2870	1199
607	20240116	094900	16362620	2875	2875	2875	2875	0
608	20240116	094800	16362620	2875	2875	2875	2875	500
609	20240116	094700	14925120	2875	2875	2875	2875	0
610	20240116	094600	14925120	2875	2875	2875	2875	412
611	20240116	094500	13740620	2875	2875	2875	2875	200
612	20240116	094400	13165620	2875	2875	2875	2875	0
613	20240116	094300	13165620	2875	2875	2875	2875	150
614	20240116	094200	12734370	2875	2875	2875	2875	20
615	20240116	094100	12676870	2885	2885	2885	2885	0
616	20240116	094000	12676870	2885	2885	2885	2885	1
617	20240116	093900	12673985	2885	2885	2885	2885	5
618	20240116	093800	12659560	2885	2885	2885	2885	21
619	20240116	093700	12598975	2875	2880	2880	2875	853
620	20240116	093600	10143095	2890	2890	2890	2890	0
621	20240116	093500	10143095	2890	2890	2890	2890	5
622	20240116	093400	10128645	2890	2885	2890	2885	4
623	20240116	093300	10117100	2890	2885	2890	2885	6
624	20240116	093200	10099785	2885	2885	2885	2885	840
625	20240116	093100	7676385	2895	2895	2895	2895	0
626	20240116	093000	7676385	2895	2895	2895	2895	0
627	20240116	092900	7676385	2895	2895	2895	2895	0
628	20240116	092800	7676385	2895	2895	2895	2895	0
629	20240116	092700	7676385	2895	2895	2895	2895	21
630	20240116	092600	7615590	2885	2885	2885	2885	0
631	20240116	092500	7615590	2885	2885	2885	2885	550
632	20240116	092400	6028840	2890	2890	2890	2890	842
633	20240116	092300	3595460	2890	2890	2890	2890	0
634	20240116	092200	3595460	2890	2890	2890	2890	5
635	20240116	092100	3581010	2900	2900	2900	2900	0
636	20240116	092000	3581010	2900	2900	2900	2900	0
637	20240116	091900	3581010	2900	2900	2900	2900	29
638	20240116	091800	3496910	2900	2895	2900	2895	7
639	20240116	091700	3476635	2895	2895	2895	2895	149
640	20240116	091600	3045280	2895	2895	2895	2895	351
641	20240116	091500	2029135	2890	2890	2890	2890	0
642	20240116	091400	2029135	2890	2890	2890	2890	370
643	20240116	091300	959835	2880	2880	2880	2880	0
644	20240116	091200	959835	2880	2880	2880	2880	10
645	20240116	091100	931035	2890	2890	2890	2890	0
646	20240116	091000	931035	2890	2890	2890	2890	10
647	20240116	090900	902135	2890	2890	2890	2890	0
648	20240116	090800	902135	2890	2890	2890	2890	0
649	20240116	090700	902135	2890	2890	2890	2890	0
650	20240116	090600	902135	2890	2890	2890	2890	0
651	20240116	090500	902135	2890	2890	2890	2890	1
652	20240116	090400	899245	2880	2880	2880	2880	1
653	20240116	090300	896365	2890	2890	2890	2890	31
654	20240116	090200	806775	2875	2880	2880	2875	11
655	20240116	090100	775100	2890	2885	2890	2885	129
656	20240116	090000	402330	2895	2890	2895	2890	139