KissMeData/154030/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	202700	82096515	2980	2980	2980	2980	273
3	20240117	202600	82096515	2980	2980	2980	2980	0
4	20240117	202500	82096515	2980	2980	2980	2980	0
5	20240117	202400	82096515	2980	2980	2980	2980	0
6	20240117	202300	82096515	2980	2980	2980	2980	0
7	20240117	202200	82096515	2980	2980	2980	2980	0
8	20240117	202100	82096515	2980	2980	2980	2980	0
9	20240117	202000	82096515	2980	2980	2980	2980	0
10	20240117	201900	82096515	2980	2980	2980	2980	0
11	20240117	201800	82096515	2980	2980	2980	2980	0
12	20240117	201700	82096515	2980	2980	2980	2980	0
13	20240117	201600	82096515	2980	2980	2980	2980	0
14	20240117	201500	82096515	2980	2980	2980	2980	0
15	20240117	201400	82096515	2980	2980	2980	2980	0
16	20240117	201300	82096515	2980	2980	2980	2980	0
17	20240117	201200	82096515	2980	2980	2980	2980	0
18	20240117	201100	82096515	2980	2980	2980	2980	0
19	20240117	201000	82096515	2980	2980	2980	2980	0
20	20240117	200900	82096515	2980	2980	2980	2980	0
21	20240117	200800	82096515	2980	2980	2980	2980	0
22	20240117	200700	82096515	2980	2980	2980	2980	0
23	20240117	200600	82096515	2980	2980	2980	2980	0
24	20240117	200500	82096515	2980	2980	2980	2980	0
25	20240117	200400	82096515	2980	2980	2980	2980	0
26	20240117	200300	82096515	2980	2980	2980	2980	0
27	20240117	200200	82096515	2980	2980	2980	2980	0
28	20240117	200100	82096515	2980	2980	2980	2980	0
29	20240117	200000	82096515	2980	2980	2980	2980	0
30	20240117	195900	82096515	2980	2980	2980	2980	0
31	20240117	195800	82096515	2980	2980	2980	2980	0
32	20240117	195700	82096515	2980	2980	2980	2980	273
33	20240117	195600	82096515	2980	2980	2980	2980	0
34	20240117	195500	82096515	2980	2980	2980	2980	0
35	20240117	195400	82096515	2980	2980	2980	2980	0
36	20240117	195300	82096515	2980	2980	2980	2980	0
37	20240117	195200	82096515	2980	2980	2980	2980	0
38	20240117	195100	82096515	2980	2980	2980	2980	0
39	20240117	195000	82096515	2980	2980	2980	2980	0
40	20240117	194900	82096515	2980	2980	2980	2980	0
41	20240117	194800	82096515	2980	2980	2980	2980	0
42	20240117	194700	82096515	2980	2980	2980	2980	0
43	20240117	194600	82096515	2980	2980	2980	2980	0
44	20240117	194500	82096515	2980	2980	2980	2980	0
45	20240117	194400	82096515	2980	2980	2980	2980	0
46	20240117	194300	82096515	2980	2980	2980	2980	0
47	20240117	194200	82096515	2980	2980	2980	2980	0
48	20240117	194100	82096515	2980	2980	2980	2980	0
49	20240117	194000	82096515	2980	2980	2980	2980	0
50	20240117	193900	82096515	2980	2980	2980	2980	0
51	20240117	193800	82096515	2980	2980	2980	2980	0
52	20240117	193700	82096515	2980	2980	2980	2980	0
53	20240117	193600	82096515	2980	2980	2980	2980	0
54	20240117	193500	82096515	2980	2980	2980	2980	0
55	20240117	193400	82096515	2980	2980	2980	2980	0
56	20240117	193300	82096515	2980	2980	2980	2980	0
57	20240117	193200	82096515	2980	2980	2980	2980	0
58	20240117	193100	82096515	2980	2980	2980	2980	0
59	20240117	193000	82096515	2980	2980	2980	2980	0
60	20240117	192900	82096515	2980	2980	2980	2980	0
61	20240117	192800	82096515	2980	2980	2980	2980	0
62	20240117	192700	82096515	2980	2980	2980	2980	273
63	20240117	192600	82096515	2980	2980	2980	2980	0
64	20240117	192500	82096515	2980	2980	2980	2980	0
65	20240117	192400	82096515	2980	2980	2980	2980	0
66	20240117	192300	82096515	2980	2980	2980	2980	0
67	20240117	192200	82096515	2980	2980	2980	2980	0
68	20240117	192100	82096515	2980	2980	2980	2980	0
69	20240117	192000	82096515	2980	2980	2980	2980	0
70	20240117	191900	82096515	2980	2980	2980	2980	0
71	20240117	191800	82096515	2980	2980	2980	2980	0
72	20240117	191700	82096515	2980	2980	2980	2980	0
73	20240117	191600	82096515	2980	2980	2980	2980	0
74	20240117	191500	82096515	2980	2980	2980	2980	0
75	20240117	191400	82096515	2980	2980	2980	2980	0
76	20240117	191300	82096515	2980	2980	2980	2980	0
77	20240117	191200	82096515	2980	2980	2980	2980	0
78	20240117	191100	82096515	2980	2980	2980	2980	0
79	20240117	191000	82096515	2980	2980	2980	2980	0
80	20240117	190900	82096515	2980	2980	2980	2980	0
81	20240117	190800	82096515	2980	2980	2980	2980	0
82	20240117	190700	82096515	2980	2980	2980	2980	0
83	20240117	190600	82096515	2980	2980	2980	2980	0
84	20240117	190500	82096515	2980	2980	2980	2980	0
85	20240117	190400	82096515	2980	2980	2980	2980	0
86	20240117	190300	82096515	2980	2980	2980	2980	0
87	20240117	190200	82096515	2980	2980	2980	2980	0
88	20240117	190100	82096515	2980	2980	2980	2980	0
89	20240117	190000	82096515	2980	2980	2980	2980	0
90	20240117	185900	82096515	2980	2980	2980	2980	0
91	20240117	185800	82096515	2980	2980	2980	2980	0
92	20240117	185700	82096515	2980	2980	2980	2980	273
93	20240117	185600	82096515	2980	2980	2980	2980	0
94	20240117	185500	82096515	2980	2980	2980	2980	0
95	20240117	185400	82096515	2980	2980	2980	2980	0
96	20240117	185300	82096515	2980	2980	2980	2980	0
97	20240117	185200	82096515	2980	2980	2980	2980	0
98	20240117	185100	82096515	2980	2980	2980	2980	0
99	20240117	185000	82096515	2980	2980	2980	2980	0
100	20240117	184900	82096515	2980	2980	2980	2980	0
101	20240117	184800	82096515	2980	2980	2980	2980	0
102	20240117	184700	82096515	2980	2980	2980	2980	0
103	20240117	184600	82096515	2980	2980	2980	2980	0
104	20240117	184500	82096515	2980	2980	2980	2980	0
105	20240117	184400	82096515	2980	2980	2980	2980	0
106	20240117	184300	82096515	2980	2980	2980	2980	0
107	20240117	184200	82096515	2980	2980	2980	2980	0
108	20240117	184100	82096515	2980	2980	2980	2980	0
109	20240117	184000	82096515	2980	2980	2980	2980	0
110	20240117	183900	82096515	2980	2980	2980	2980	0
111	20240117	183800	82096515	2980	2980	2980	2980	0
112	20240117	183700	82096515	2980	2980	2980	2980	0
113	20240117	183600	82096515	2980	2980	2980	2980	0
114	20240117	183500	82096515	2980	2980	2980	2980	0
115	20240117	183400	82096515	2980	2980	2980	2980	0
116	20240117	183300	82096515	2980	2980	2980	2980	0
117	20240117	183200	82096515	2980	2980	2980	2980	0
118	20240117	183100	82096515	2980	2980	2980	2980	0
119	20240117	183000	82096515	2980	2980	2980	2980	0
120	20240117	182900	82096515	2980	2980	2980	2980	0
121	20240117	182800	82096515	2980	2980	2980	2980	0
122	20240117	182700	82096515	2980	2980	2980	2980	273
123	20240117	182600	82096515	2980	2980	2980	2980	0
124	20240117	182500	82096515	2980	2980	2980	2980	0
125	20240117	182400	82096515	2980	2980	2980	2980	0
126	20240117	182300	82096515	2980	2980	2980	2980	0
127	20240117	182200	82096515	2980	2980	2980	2980	0
128	20240117	182100	82096515	2980	2980	2980	2980	0
129	20240117	182000	82096515	2980	2980	2980	2980	0
130	20240117	181900	82096515	2980	2980	2980	2980	0
131	20240117	181800	82096515	2980	2980	2980	2980	0
132	20240117	181700	82096515	2980	2980	2980	2980	0
133	20240117	181600	82096515	2980	2980	2980	2980	0
134	20240117	181500	82096515	2980	2980	2980	2980	0
135	20240117	181400	82096515	2980	2980	2980	2980	0
136	20240117	181300	82096515	2980	2980	2980	2980	0
137	20240117	181200	82096515	2980	2980	2980	2980	0
138	20240117	181100	82096515	2980	2980	2980	2980	0
139	20240117	181000	82096515	2980	2980	2980	2980	0
140	20240117	180900	82096515	2980	2980	2980	2980	0
141	20240117	180800	82096515	2980	2980	2980	2980	0
142	20240117	180700	82096515	2980	2980	2980	2980	0
143	20240117	180600	82096515	2980	2980	2980	2980	0
144	20240117	180500	82096515	2980	2980	2980	2980	0
145	20240117	180400	82096515	2980	2980	2980	2980	0
146	20240117	180300	82096515	2980	2980	2980	2980	0
147	20240117	180200	82096515	2980	2980	2980	2980	0
148	20240117	180100	82096515	2980	2980	2980	2980	0
149	20240117	180000	82096515	2980	2980	2980	2980	0
150	20240117	175900	82096515	2980	2980	2980	2980	0
151	20240117	175800	82096515	2980	2980	2980	2980	0
152	20240117	175700	82096515	2980	2980	2980	2980	273
153	20240117	175600	82096515	2980	2980	2980	2980	0
154	20240117	175500	82096515	2980	2980	2980	2980	0
155	20240117	175400	82096515	2980	2980	2980	2980	0
156	20240117	175300	82096515	2980	2980	2980	2980	0
157	20240117	175200	82096515	2980	2980	2980	2980	0
158	20240117	175100	82096515	2980	2980	2980	2980	0
159	20240117	175000	82096515	2980	2980	2980	2980	0
160	20240117	174900	82096515	2980	2980	2980	2980	0
161	20240117	174800	82096515	2980	2980	2980	2980	0
162	20240117	174700	82096515	2980	2980	2980	2980	0
163	20240117	174600	82096515	2980	2980	2980	2980	0
164	20240117	174500	82096515	2980	2980	2980	2980	0
165	20240117	174400	82096515	2980	2980	2980	2980	0
166	20240117	174300	82096515	2980	2980	2980	2980	0
167	20240117	174200	82096515	2980	2980	2980	2980	0
168	20240117	174100	82096515	2980	2980	2980	2980	0
169	20240117	174000	82096515	2980	2980	2980	2980	0
170	20240117	173900	82096515	2980	2980	2980	2980	0
171	20240117	173800	82096515	2980	2980	2980	2980	0
172	20240117	173700	82096515	2980	2980	2980	2980	0
173	20240117	173600	82096515	2980	2980	2980	2980	0
174	20240117	173500	82096515	2980	2980	2980	2980	0
175	20240117	173400	82096515	2980	2980	2980	2980	0
176	20240117	173300	82096515	2980	2980	2980	2980	0
177	20240117	173200	82096515	2980	2980	2980	2980	0
178	20240117	173100	82096515	2980	2980	2980	2980	0
179	20240117	173000	82096515	2980	2980	2980	2980	0
180	20240117	172900	82096515	2980	2980	2980	2980	0
181	20240117	172800	82096515	2980	2980	2980	2980	0
182	20240117	172700	82096515	2980	2980	2980	2980	273
183	20240117	172600	82096515	2980	2980	2980	2980	0
184	20240117	172500	82096515	2980	2980	2980	2980	0
185	20240117	172400	82096515	2980	2980	2980	2980	0
186	20240117	172300	82096515	2980	2980	2980	2980	0
187	20240117	172200	82096515	2980	2980	2980	2980	0
188	20240117	172100	82096515	2980	2980	2980	2980	0
189	20240117	172000	82096515	2980	2980	2980	2980	0
190	20240117	171900	82096515	2980	2980	2980	2980	0
191	20240117	171800	82096515	2980	2980	2980	2980	0
192	20240117	171700	82096515	2980	2980	2980	2980	0
193	20240117	171600	82096515	2980	2980	2980	2980	0
194	20240117	171500	82096515	2980	2980	2980	2980	0
195	20240117	171400	82096515	2980	2980	2980	2980	0
196	20240117	171300	82096515	2980	2980	2980	2980	0
197	20240117	171200	82096515	2980	2980	2980	2980	0
198	20240117	171100	82096515	2980	2980	2980	2980	0
199	20240117	171000	82096515	2980	2980	2980	2980	0
200	20240117	170900	82096515	2980	2980	2980	2980	0
201	20240117	170800	82096515	2980	2980	2980	2980	0
202	20240117	170700	82096515	2980	2980	2980	2980	0
203	20240117	170600	82096515	2980	2980	2980	2980	0
204	20240117	170500	82096515	2980	2980	2980	2980	0
205	20240117	170400	82096515	2980	2980	2980	2980	0
206	20240117	170300	82096515	2980	2980	2980	2980	0
207	20240117	170200	82096515	2980	2980	2980	2980	0
208	20240117	170100	82096515	2980	2980	2980	2980	0
209	20240117	170000	82096515	2980	2980	2980	2980	0
210	20240117	165900	82096515	2980	2980	2980	2980	0
211	20240117	165800	82096515	2980	2980	2980	2980	0
212	20240117	165700	82096515	2980	2980	2980	2980	273
213	20240117	165600	82096515	2980	2980	2980	2980	0
214	20240117	165500	82096515	2980	2980	2980	2980	0
215	20240117	165400	82096515	2980	2980	2980	2980	0
216	20240117	165300	82096515	2980	2980	2980	2980	0
217	20240117	165200	82096515	2980	2980	2980	2980	0
218	20240117	165100	82096515	2980	2980	2980	2980	0
219	20240117	165000	82096515	2980	2980	2980	2980	0
220	20240117	164900	82096515	2980	2980	2980	2980	0
221	20240117	164800	82096515	2980	2980	2980	2980	0
222	20240117	164700	82096515	2980	2980	2980	2980	0
223	20240117	164600	82096515	2980	2980	2980	2980	0
224	20240117	164500	82096515	2980	2980	2980	2980	0
225	20240117	164400	82096515	2980	2980	2980	2980	0
226	20240117	164300	82096515	2980	2980	2980	2980	0
227	20240117	164200	82096515	2980	2980	2980	2980	0
228	20240117	164100	82096515	2980	2980	2980	2980	0
229	20240117	164000	82096515	2980	2980	2980	2980	0
230	20240117	163900	82096515	2980	2980	2980	2980	0
231	20240117	163800	82096515	2980	2980	2980	2980	0
232	20240117	163700	82096515	2980	2980	2980	2980	0
233	20240117	163600	82096515	2980	2980	2980	2980	0
234	20240117	163500	82096515	2980	2980	2980	2980	0
235	20240117	163400	82096515	2980	2980	2980	2980	0
236	20240117	163300	82096515	2980	2980	2980	2980	0
237	20240117	163200	82096515	2980	2980	2980	2980	0
238	20240117	163100	82096515	2980	2980	2980	2980	0
239	20240117	163000	82096515	2980	2980	2980	2980	0
240	20240117	162900	82096515	2980	2980	2980	2980	0
241	20240117	162800	82096515	2980	2980	2980	2980	0
242	20240117	162700	82096515	2980	2980	2980	2980	273
243	20240117	162600	82096515	2980	2980	2980	2980	0
244	20240117	162500	82096515	2980	2980	2980	2980	0
245	20240117	162400	82096515	2980	2980	2980	2980	0
246	20240117	162300	82096515	2980	2980	2980	2980	0
247	20240117	162200	82096515	2980	2980	2980	2980	0
248	20240117	162100	82096515	2980	2980	2980	2980	0
249	20240117	162000	82096515	2980	2980	2980	2980	0
250	20240117	161900	82096515	2980	2980	2980	2980	0
251	20240117	161800	82096515	2980	2980	2980	2980	0
252	20240117	161700	82096515	2980	2980	2980	2980	0
253	20240117	161600	82096515	2980	2980	2980	2980	0
254	20240117	161500	82096515	2980	2980	2980	2980	0
255	20240117	161400	82096515	2980	2980	2980	2980	0
256	20240117	161300	82096515	2980	2980	2980	2980	0
257	20240117	161200	82096515	2980	2980	2980	2980	0
258	20240117	161100	82096515	2980	2980	2980	2980	0
259	20240117	161000	82096515	2980	2980	2980	2980	0
260	20240117	160900	82096515	2980	2980	2980	2980	0
261	20240117	160800	82096515	2980	2980	2980	2980	0
262	20240117	160700	82096515	2980	2980	2980	2980	0
263	20240117	160600	82096515	2980	2980	2980	2980	0
264	20240117	160500	82096515	2980	2980	2980	2980	0
265	20240117	160400	82096515	2980	2980	2980	2980	0
266	20240117	160300	82096515	2980	2980	2980	2980	0
267	20240117	160200	82096515	2980	2980	2980	2980	0
268	20240117	160100	82096515	2980	2980	2980	2980	0
269	20240117	160000	82096515	2980	2980	2980	2980	0
270	20240117	155900	82096515	2980	2980	2980	2980	0
271	20240117	155800	82096515	2980	2980	2980	2980	0
272	20240117	155700	82096515	2980	2980	2980	2980	273
273	20240117	155600	82096515	2980	2980	2980	2980	0
274	20240117	155500	82096515	2980	2980	2980	2980	0
275	20240117	155400	82096515	2980	2980	2980	2980	0
276	20240117	155300	82096515	2980	2980	2980	2980	0
277	20240117	155200	82096515	2980	2980	2980	2980	0
278	20240117	155100	82096515	2980	2980	2980	2980	0
279	20240117	155000	82096515	2980	2980	2980	2980	0
280	20240117	154900	82096515	2980	2980	2980	2980	0
281	20240117	154800	82096515	2980	2980	2980	2980	0
282	20240117	154700	82096515	2980	2980	2980	2980	0
283	20240117	154600	82096515	2980	2980	2980	2980	0
284	20240117	154500	82096515	2980	2980	2980	2980	0
285	20240117	154400	82096515	2980	2980	2980	2980	0
286	20240117	154300	82096515	2980	2980	2980	2980	0
287	20240117	154200	82096515	2980	2980	2980	2980	0
288	20240117	154100	82096515	2980	2980	2980	2980	0
289	20240117	154000	82096515	2980	2980	2980	2980	0
290	20240117	153900	82096515	2980	2980	2980	2980	0
291	20240117	153800	82096515	2980	2980	2980	2980	0
292	20240117	153700	82096515	2980	2980	2980	2980	0
293	20240117	153600	82096515	2980	2980	2980	2980	0
294	20240117	153500	82096515	2980	2980	2980	2980	0
295	20240117	153400	82096515	2980	2980	2980	2980	0
296	20240117	153300	82096515	2980	2980	2980	2980	0
297	20240117	153200	82096515	2980	2980	2980	2980	0
298	20240117	153100	82096515	2980	2980	2980	2980	0
299	20240117	153000	82096515	2980	2980	2980	2980	273
300	20240117	152900	81282975	2970	2970	2970	2970	0
301	20240117	152800	81282975	2970	2970	2970	2970	0
302	20240117	152700	81282975	2970	2970	2970	2970	0
303	20240117	152600	81282975	2970	2970	2970	2970	0
304	20240117	152500	81282975	2970	2970	2970	2970	0
305	20240117	152400	81282975	2970	2970	2970	2970	0
306	20240117	152300	81282975	2970	2970	2970	2970	0
307	20240117	152200	81282975	2970	2970	2970	2970	0
308	20240117	152100	81282975	2970	2970	2970	2970	0
309	20240117	152000	81282975	2970	2970	2970	2970	0
310	20240117	151900	81282975	2970	2970	2970	2970	0
311	20240117	151800	81282975	2970	2970	2970	2970	0
312	20240117	151700	81282975	2970	2970	2970	2970	0
313	20240117	151600	81282975	2970	2970	2970	2970	7
314	20240117	151500	81262185	2970	2970	2970	2970	0
315	20240117	151400	81262185	2970	2970	2970	2970	33
316	20240117	151300	81164175	2970	2965	2970	2960	101
317	20240117	151200	80865200	2965	2965	2965	2965	2
318	20240117	151100	80859270	2970	2970	2970	2970	35
319	20240117	151000	80755320	2975	2975	2975	2975	0
320	20240117	150900	80755320	2975	2975	2975	2975	200
321	20240117	150800	80160320	2975	2975	2975	2975	0
322	20240117	150700	80160320	2975	2975	2975	2975	0
323	20240117	150600	80160320	2975	2975	2975	2975	0
324	20240117	150500	80160320	2975	2975	2975	2975	0
325	20240117	150400	80160320	2975	2975	2975	2975	0
326	20240117	150300	80160320	2975	2975	2975	2975	0
327	20240117	150200	80160320	2975	2975	2975	2975	0
328	20240117	150100	80160320	2975	2975	2975	2975	2
329	20240117	150000	80154370	2975	2975	2975	2975	0
330	20240117	145900	80154370	2975	2975	2975	2975	0
331	20240117	145800	80154370	2975	2975	2975	2975	0
332	20240117	145700	80154370	2975	2975	2975	2975	0
333	20240117	145600	80154370	2975	2975	2975	2975	20
334	20240117	145500	80094870	2975	2975	2975	2975	0
335	20240117	145400	80094870	2975	2975	2975	2975	0
336	20240117	145300	80094870	2975	2970	2975	2970	11
337	20240117	145200	80062195	2970	2970	2970	2970	0
338	20240117	145100	80062195	2970	2970	2970	2970	1000
339	20240117	145000	77092195	2970	2970	2970	2970	0
340	20240117	144900	77092195	2970	2960	2970	2960	18
341	20240117	144800	77038905	2960	2960	2960	2960	1367
342	20240117	144700	72992585	2955	2965	2965	2955	120
343	20240117	144600	72637785	2965	2965	2965	2965	0
344	20240117	144500	72637785	2965	2965	2965	2965	1
345	20240117	144400	72634820	2960	2960	2960	2960	70
346	20240117	144300	72427620	2970	2970	2970	2970	0
347	20240117	144200	72427620	2970	2970	2970	2970	0
348	20240117	144100	72427620	2970	2970	2970	2970	0
349	20240117	144000	72427620	2970	2970	2970	2970	1
350	20240117	143900	72424650	2965	2965	2965	2965	10
351	20240117	143800	72395000	2955	2955	2955	2955	0
352	20240117	143700	72395000	2955	2955	2955	2955	0
353	20240117	143600	72395000	2955	2955	2955	2955	500
354	20240117	143500	70917500	2970	2970	2970	2970	0
355	20240117	143400	70917500	2970	2970	2970	2970	600
356	20240117	143300	69135500	2970	2970	2970	2970	0
357	20240117	143200	69135500	2970	2970	2970	2970	0
358	20240117	143100	69135500	2970	2970	2970	2970	0
359	20240117	143000	69135500	2970	2970	2970	2970	10
360	20240117	142900	69105800	2975	2975	2975	2975	0
361	20240117	142800	69105800	2975	2975	2975	2975	0
362	20240117	142700	69105800	2975	2975	2975	2975	0
363	20240117	142600	69105800	2975	2975	2975	2975	0
364	20240117	142500	69105800	2975	2975	2975	2975	0
365	20240117	142400	69105800	2975	2975	2975	2975	0
366	20240117	142300	69105800	2975	2975	2975	2975	100
367	20240117	142200	68808300	2975	2960	2975	2960	40
368	20240117	142100	68689780	2960	2960	2960	2960	21
369	20240117	142000	68627620	2960	2960	2960	2960	233
370	20240117	141900	67937940	2975	2975	2975	2975	0
371	20240117	141800	67937940	2975	2975	2975	2975	0
372	20240117	141700	67937940	2975	2975	2975	2975	1
373	20240117	141600	67934965	2975	2975	2975	2975	0
374	20240117	141500	67934965	2975	2975	2975	2975	0
375	20240117	141400	67934965	2975	2975	2975	2975	0
376	20240117	141300	67934965	2975	2975	2975	2975	0
377	20240117	141200	67934965	2975	2975	2975	2975	0
378	20240117	141100	67934965	2975	2975	2975	2975	0
379	20240117	141000	67934965	2975	2975	2975	2975	0
380	20240117	140900	67934965	2975	2975	2975	2975	465
381	20240117	140800	66551590	2970	2970	2970	2970	0
382	20240117	140700	66551590	2970	2970	2970	2970	20
383	20240117	140600	66492190	2975	2975	2975	2975	0
384	20240117	140500	66492190	2975	2975	2975	2975	1
385	20240117	140400	66489215	2965	2965	2965	2965	41
386	20240117	140300	66367650	2970	2970	2970	2970	19
387	20240117	140200	66311220	2975	2975	2975	2975	0
388	20240117	140100	66311220	2975	2975	2975	2975	0
389	20240117	140000	66311220	2975	2975	2975	2975	0
390	20240117	135900	66311220	2975	2975	2975	2975	0
391	20240117	135800	66311220	2975	2975	2975	2975	0
392	20240117	135700	66311220	2975	2975	2975	2975	0
393	20240117	135600	66311220	2975	2975	2975	2975	0
394	20240117	135500	66311220	2975	2975	2975	2975	0
395	20240117	135400	66311220	2975	2975	2975	2975	0
396	20240117	135300	66311220	2975	2975	2975	2975	0
397	20240117	135200	66311220	2975	2975	2975	2975	0
398	20240117	135100	66311220	2975	2975	2975	2975	0
399	20240117	135000	66311220	2975	2975	2975	2975	0
400	20240117	134900	66311220	2975	2975	2975	2975	0
401	20240117	134800	66311220	2975	2975	2975	2975	0
402	20240117	134700	66311220	2975	2975	2975	2975	0
403	20240117	134600	66311220	2975	2975	2975	2975	1
404	20240117	134500	66308245	2960	2960	2960	2960	0
405	20240117	134400	66308245	2960	2960	2960	2960	0
406	20240117	134300	66308245	2960	2960	2960	2960	0
407	20240117	134200	66308245	2960	2960	2960	2960	0
408	20240117	134100	66308245	2960	2960	2960	2960	0
409	20240117	134000	66308245	2960	2960	2960	2960	687
410	20240117	133900	64274725	2975	2975	2975	2975	0
411	20240117	133800	64274725	2975	2975	2975	2975	0
412	20240117	133700	64274725	2975	2975	2975	2975	0
413	20240117	133600	64274725	2975	2975	2975	2975	0
414	20240117	133500	64274725	2975	2975	2975	2975	0
415	20240117	133400	64274725	2975	2975	2975	2975	0
416	20240117	133300	64274725	2975	2975	2975	2975	0
417	20240117	133200	64274725	2975	2975	2975	2975	0
418	20240117	133100	64274725	2975	2975	2975	2975	1
419	20240117	133000	64271750	2975	2960	2975	2960	31
420	20240117	132900	64179975	2960	2960	2960	2960	20
421	20240117	132800	64120775	2960	2960	2960	2960	400
422	20240117	132700	62936775	2975	2975	2975	2975	1
423	20240117	132600	62933800	2965	2965	2965	2965	652
424	20240117	132500	61000620	2965	2965	2965	2965	246
425	20240117	132400	60271230	2965	2965	2965	2965	1158
426	20240117	132300	56837760	2965	2965	2965	2965	0
427	20240117	132200	56837760	2965	2965	2965	2965	0
428	20240117	132100	56837760	2965	2965	2965	2965	2
429	20240117	132000	56831830	2965	2965	2965	2965	0
430	20240117	131900	56831830	2965	2965	2965	2965	0
431	20240117	131800	56831830	2965	2965	2965	2965	1
432	20240117	131700	56828865	2965	2965	2965	2965	0
433	20240117	131600	56828865	2965	2965	2965	2965	10
434	20240117	131500	56799215	2965	2965	2965	2965	0
435	20240117	131400	56799215	2965	2965	2965	2965	5
436	20240117	131300	56784390	2970	2970	2970	2965	115
437	20240117	131200	56442865	2970	2970	2970	2970	0
438	20240117	131100	56442865	2970	2970	2970	2970	0
439	20240117	131000	56442865	2970	2970	2970	2970	0
440	20240117	130900	56442865	2970	2970	2970	2970	2
441	20240117	130800	56436925	2970	2970	2970	2970	0
442	20240117	130700	56436925	2970	2970	2970	2970	0
443	20240117	130600	56436925	2970	2970	2970	2970	0
444	20240117	130500	56436925	2970	2970	2970	2970	0
445	20240117	130400	56436925	2970	2970	2970	2970	0
446	20240117	130300	56436925	2970	2970	2970	2970	550
447	20240117	130200	54803425	2980	2980	2980	2980	0
448	20240117	130100	54803425	2980	2980	2980	2980	0
449	20240117	130000	54803425	2980	2980	2980	2980	1
450	20240117	125900	54800445	2965	2965	2965	2965	93
451	20240117	125800	54524700	2965	2965	2965	2965	0
452	20240117	125700	54524700	2965	2965	2965	2965	0
453	20240117	125600	54524700	2965	2965	2965	2965	0
454	20240117	125500	54524700	2965	2965	2965	2965	0
455	20240117	125400	54524700	2965	2965	2965	2965	1
456	20240117	125300	54521735	2970	2970	2970	2970	0
457	20240117	125200	54521735	2970	2970	2970	2970	0
458	20240117	125100	54521735	2970	2970	2970	2970	200
459	20240117	125000	53927735	2970	2970	2970	2970	0
460	20240117	124900	53927735	2970	2970	2970	2970	0
461	20240117	124800	53927735	2970	2970	2970	2970	0
462	20240117	124700	53927735	2970	2970	2970	2970	0
463	20240117	124600	53927735	2970	2970	2970	2970	0
464	20240117	124500	53927735	2970	2970	2970	2970	2
465	20240117	124400	53921795	2970	2970	2970	2970	0
466	20240117	124300	53921795	2970	2970	2970	2970	202
467	20240117	124200	53321855	2970	2970	2970	2970	10
468	20240117	124100	53292155	2980	2980	2980	2980	0
469	20240117	124000	53292155	2980	2980	2980	2980	0
470	20240117	123900	53292155	2980	2980	2980	2980	0
471	20240117	123800	53292155	2980	2980	2980	2980	1
472	20240117	123700	53289175	2960	2960	2960	2960	0
473	20240117	123600	53289175	2960	2960	2960	2960	286
474	20240117	123500	52442615	2980	2980	2980	2980	1
475	20240117	123400	52439635	2965	2965	2965	2965	170
476	20240117	123300	51935585	2980	2980	2980	2980	0
477	20240117	123200	51935585	2980	2970	2980	2970	1001
478	20240117	123100	48962605	2980	2980	2980	2980	0
479	20240117	123000	48962605	2980	2965	2980	2965	1001
480	20240117	122900	45994625	2985	2985	2985	2985	0
481	20240117	122800	45994625	2985	2985	2985	2985	0
482	20240117	122700	45994625	2985	2985	2985	2985	1
483	20240117	122600	45991640	2975	2975	2975	2975	0
484	20240117	122500	45991640	2975	2985	2985	2975	387
485	20240117	122400	44840055	2980	2980	2980	2980	0
486	20240117	122300	44840055	2980	2980	2980	2980	246
487	20240117	122200	44106975	2980	2980	2980	2980	0
488	20240117	122100	44106975	2980	2980	2980	2980	0
489	20240117	122000	44106975	2980	2985	2985	2980	507
490	20240117	121900	42596105	2985	2985	2985	2985	1
491	20240117	121800	42593120	2985	2985	2985	2985	245
492	20240117	121700	41861795	2980	2980	2980	2980	0
493	20240117	121600	41861795	2980	2980	2980	2980	0
494	20240117	121500	41861795	2980	2980	2980	2980	0
495	20240117	121400	41861795	2980	2980	2980	2980	0
496	20240117	121300	41861795	2980	2980	2980	2980	0
497	20240117	121200	41861795	2980	2980	2980	2980	0
498	20240117	121100	41861795	2980	2980	2980	2980	0
499	20240117	121000	41861795	2980	2980	2980	2980	0
500	20240117	120900	41861795	2980	2980	2980	2980	10
501	20240117	120800	41831995	2985	2985	2985	2985	0
502	20240117	120700	41831995	2985	2985	2985	2985	0
503	20240117	120600	41831995	2985	2985	2985	2985	3
504	20240117	120500	41823040	2985	2985	2985	2985	0
505	20240117	120400	41823040	2985	2985	2985	2985	0
506	20240117	120300	41823040	2985	2985	2985	2985	0
507	20240117	120200	41823040	2985	2985	2985	2985	0
508	20240117	120100	41823040	2985	2985	2985	2985	0
509	20240117	120000	41823040	2985	2985	2985	2985	2
510	20240117	115900	41817070	2980	2980	2980	2980	1229
511	20240117	115800	38154650	2975	2975	2975	2975	0
512	20240117	115700	38154650	2975	2975	2975	2975	0
513	20240117	115600	38154650	2975	2975	2975	2975	0
514	20240117	115500	38154650	2975	2975	2975	2975	0
515	20240117	115400	38154650	2975	2975	2975	2975	52
516	20240117	115300	37999950	2975	2975	2975	2975	0
517	20240117	115200	37999950	2975	2975	2975	2975	1000
518	20240117	115100	35024950	2970	2970	2970	2970	1
519	20240117	115000	35021980	2975	2975	2975	2975	10
520	20240117	114900	34992230	2970	2970	2970	2970	59
521	20240117	114800	34817000	2970	2970	2970	2970	21
522	20240117	114700	34754630	2970	2970	2970	2970	0
523	20240117	114600	34754630	2970	2970	2970	2970	0
524	20240117	114500	34754630	2970	2970	2970	2970	0
525	20240117	114400	34754630	2970	2970	2970	2970	5
526	20240117	114300	34739780	2965	2965	2965	2965	195
527	20240117	114200	34161605	2970	2970	2970	2970	3
528	20240117	114100	34152695	2970	2970	2970	2970	0
529	20240117	114000	34152695	2970	2970	2970	2970	5
530	20240117	113900	34137845	2970	2970	2970	2970	0
531	20240117	113800	34137845	2970	2970	2970	2970	0
532	20240117	113700	34137845	2970	2970	2970	2970	849
533	20240117	113600	31616315	2975	2975	2975	2975	0
534	20240117	113500	31616315	2975	2975	2975	2975	0
535	20240117	113400	31616315	2975	2975	2975	2975	101
536	20240117	113300	31315840	2975	2975	2975	2975	0
537	20240117	113200	31315840	2975	2975	2975	2975	0
538	20240117	113100	31315840	2975	2975	2975	2975	0
539	20240117	113000	31315840	2975	2975	2975	2975	413
540	20240117	112900	30087165	2975	2975	2975	2975	10
541	20240117	112800	30057415	2980	2980	2980	2980	0
542	20240117	112700	30057415	2980	2980	2980	2980	0
543	20240117	112600	30057415	2980	2980	2980	2980	0
544	20240117	112500	30057415	2980	2980	2980	2980	0
545	20240117	112400	30057415	2980	2980	2980	2980	0
546	20240117	112300	30057415	2980	2985	2985	2980	3
547	20240117	112200	30048470	2985	2985	2985	2985	0
548	20240117	112100	30048470	2985	2985	2985	2985	0
549	20240117	112000	30048470	2985	2985	2985	2985	0
550	20240117	111900	30048470	2985	2985	2985	2985	0
551	20240117	111800	30048470	2985	2985	2985	2985	0
552	20240117	111700	30048470	2985	2985	2985	2985	0
553	20240117	111600	30048470	2985	2985	2985	2985	0
554	20240117	111500	30048470	2985	2985	2985	2985	0
555	20240117	111400	30048470	2985	2985	2985	2985	0
556	20240117	111300	30048470	2985	2985	2985	2985	0
557	20240117	111200	30048470	2985	2985	2985	2985	11
558	20240117	111100	30015635	2980	2980	2980	2980	10
559	20240117	111000	29985835	2975	2975	2975	2975	0
560	20240117	110900	29985835	2975	2975	2975	2975	0
561	20240117	110800	29985835	2975	2975	2975	2975	0
562	20240117	110700	29985835	2975	2975	2975	2975	0
563	20240117	110600	29985835	2975	2975	2975	2975	0
564	20240117	110500	29985835	2975	2975	2975	2975	0
565	20240117	110400	29985835	2975	2975	2975	2975	0
566	20240117	110300	29985835	2975	2975	2975	2975	0
567	20240117	110200	29985835	2975	2975	2975	2975	101
568	20240117	110100	29685360	2975	2975	2975	2975	10
569	20240117	110000	29655610	2965	2965	2965	2965	0
570	20240117	105900	29655610	2965	2965	2965	2965	0
571	20240117	105800	29655610	2965	2965	2965	2965	0
572	20240117	105700	29655610	2965	2965	2965	2965	0
573	20240117	105600	29655610	2965	2965	2965	2965	0
574	20240117	105500	29655610	2965	2965	2965	2965	0
575	20240117	105400	29655610	2965	2965	2965	2965	0
576	20240117	105300	29655610	2965	2965	2965	2965	0
577	20240117	105200	29655610	2965	2965	2965	2965	0
578	20240117	105100	29655610	2965	2965	2965	2965	33
579	20240117	105000	29557765	2965	2985	2985	2965	513
580	20240117	104900	28035815	2985	2990	2990	2985	2
581	20240117	104800	28029840	2985	2985	2985	2985	500
582	20240117	104700	26537340	2985	2985	2985	2985	0
583	20240117	104600	26537340	2985	2985	2985	2985	20
584	20240117	104500	26477640	2985	2985	2985	2985	0
585	20240117	104400	26477640	2985	2980	2985	2980	3
586	20240117	104300	26468695	2980	2980	2980	2980	0
587	20240117	104200	26468695	2980	2980	2980	2980	0
588	20240117	104100	26468695	2980	2980	2980	2980	0
589	20240117	104000	26468695	2980	2980	2980	2980	0
590	20240117	103900	26468695	2980	2980	2980	2980	4
591	20240117	103800	26456775	2985	2985	2985	2985	0
592	20240117	103700	26456775	2985	2985	2985	2985	0
593	20240117	103600	26456775	2985	2985	2985	2985	0
594	20240117	103500	26456775	2985	2985	2985	2985	200
595	20240117	103400	25859775	2980	2980	2980	2980	0
596	20240117	103300	25859775	2980	2980	2980	2980	6
597	20240117	103200	25841895	2980	2980	2980	2980	0
598	20240117	103100	25841895	2980	2980	2980	2980	20
599	20240117	103000	25782295	2980	2980	2980	2980	0
600	20240117	102900	25782295	2980	2980	2980	2980	30
601	20240117	102800	25692895	2980	2980	2985	2980	15
602	20240117	102700	25648145	2980	2970	2980	2970	7
603	20240117	102600	25627310	2970	2970	2970	2970	125
604	20240117	102500	25256060	2970	2970	2970	2970	0
605	20240117	102400	25256060	2970	2970	2970	2970	1
606	20240117	102300	25253090	2970	2970	2970	2970	2
607	20240117	102200	25247150	2970	2970	2970	2970	1
608	20240117	102100	25244180	2975	2975	2975	2975	0
609	20240117	102000	25244180	2975	2975	2975	2975	137
610	20240117	101900	24836605	2980	2980	2980	2980	100
611	20240117	101800	24538605	2980	2980	2980	2980	0
612	20240117	101700	24538605	2980	2980	2980	2980	0
613	20240117	101600	24538605	2980	2980	2980	2980	0
614	20240117	101500	24538605	2980	2980	2980	2980	159
615	20240117	101400	24064785	2980	2980	2980	2980	10
616	20240117	101300	24034985	2980	2980	2980	2980	0
617	20240117	101200	24034985	2980	2980	2980	2980	100
618	20240117	101100	23736985	2990	2990	2990	2990	0
619	20240117	101000	23736985	2990	2985	2990	2985	2
620	20240117	100900	23731010	2980	2980	2980	2980	2
621	20240117	100800	23725050	2980	2980	2980	2980	1
622	20240117	100700	23722070	2990	2990	2990	2990	0
623	20240117	100600	23722070	2990	2990	2990	2990	0
624	20240117	100500	23722070	2990	2990	2990	2990	0
625	20240117	100400	23722070	2990	2990	2990	2990	202
626	20240117	100300	23118090	2990	2990	2990	2990	0
627	20240117	100200	23118090	2990	2990	2990	2990	101
628	20240117	100100	22816100	2990	2990	2990	2990	35
629	20240117	100000	22711450	2990	2990	2990	2990	0
630	20240117	095900	22711450	2990	2990	2990	2990	25
631	20240117	095800	22636700	2990	2990	2990	2990	12
632	20240117	095700	22600820	2990	2990	2990	2990	12
633	20240117	095600	22564940	2990	2980	2990	2980	183
634	20240117	095500	22017860	2980	2980	2980	2980	0
635	20240117	095400	22017860	2980	2975	2980	2975	2
636	20240117	095300	22011905	2965	2965	2965	2965	11
637	20240117	095200	21979290	2970	2970	2970	2970	5
638	20240117	095100	21964440	2970	2970	2970	2970	89
639	20240117	095000	21700110	2970	2970	2970	2970	0
640	20240117	094900	21700110	2970	2990	2990	2970	112
641	20240117	094800	21367450	2990	2990	2990	2990	0
642	20240117	094700	21367450	2990	2990	2990	2990	0
643	20240117	094600	21367450	2990	2970	2990	2970	22
644	20240117	094500	21301910	2970	2970	2970	2970	10
645	20240117	094400	21272210	2970	2970	2970	2970	0
646	20240117	094300	21272210	2970	2970	2970	2970	0
647	20240117	094200	21272210	2970	2975	2975	2970	370
648	20240117	094100	20172550	2975	2975	2975	2975	553
649	20240117	094000	18527375	2975	2975	2975	2975	180
650	20240117	093900	17991875	2975	2965	2975	2965	22
651	20240117	093800	17926625	2965	2965	2965	2965	24
652	20240117	093700	17855465	2965	2970	2970	2965	730
653	20240117	093600	15690515	2965	2970	2970	2965	98
654	20240117	093500	15399675	2970	2970	2970	2970	5
655	20240117	093400	15384825	2970	2970	2970	2970	105
656	20240117	093300	15072975	2970	2970	2970	2970	100
657	20240117	093200	14775975	2965	2965	2965	2965	0
658	20240117	093100	14775975	2965	2965	2965	2965	0
659	20240117	093000	14775975	2965	2965	2965	2965	0
660	20240117	092900	14775975	2965	2965	2965	2965	0
661	20240117	092800	14775975	2965	2965	2965	2965	428
662	20240117	092700	13506955	2965	2970	2970	2965	640
663	20240117	092600	11607705	2970	2970	2970	2970	0
664	20240117	092500	11607705	2970	2975	2975	2970	311
665	20240117	092400	10683735	2975	2975	2975	2975	100
666	20240117	092300	10386235	2975	2975	2975	2965	1174
667	20240117	092200	6902115	2965	2970	2970	2965	5
668	20240117	092100	6887270	2965	2970	2970	2965	117
669	20240117	092000	6539815	2980	2980	2980	2980	579
670	20240117	091900	4814395	2985	2985	2985	2985	30
671	20240117	091800	4724845	2985	2985	2985	2985	0
672	20240117	091700	4724845	2985	2985	2985	2985	0
673	20240117	091600	4724845	2985	2985	2985	2985	132
674	20240117	091500	4330825	2990	2990	2990	2990	2
675	20240117	091400	4324845	3000	3000	3000	3000	200
676	20240117	091300	3724845	3015	3015	3015	3015	4
677	20240117	091200	3712785	3000	3000	3000	3000	253
678	20240117	091100	2953785	3000	3000	3000	3000	0
679	20240117	091000	2953785	3000	2985	3000	2985	118
680	20240117	090900	2601325	2985	2985	2985	2985	50
681	20240117	090800	2452075	3000	3000	3000	3000	0
682	20240117	090700	2452075	3000	3005	3005	3000	360
683	20240117	090600	1372060	3005	3005	3005	3005	0
684	20240117	090500	1372060	3005	3005	3005	3005	0
685	20240117	090400	1372060	3005	3005	3005	3005	100
686	20240117	090300	1071560	3010	3010	3010	3010	0
687	20240117	090200	1071560	3010	3010	3010	3010	0
688	20240117	090100	1071560	3010	3010	3010	3010	0
689	20240117	090000	1071560	3010	3010	3010	3010	356