KissMeData/038500/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192200	197071335	2970	2970	2970	2970	1092
3	20240118	192100	197071335	2970	2970	2970	2970	0
4	20240118	192000	197071335	2970	2970	2970	2970	0
5	20240118	191900	197071335	2970	2970	2970	2970	0
6	20240118	191800	197071335	2970	2970	2970	2970	0
7	20240118	191700	197071335	2970	2970	2970	2970	0
8	20240118	191600	197071335	2970	2970	2970	2970	0
9	20240118	191500	197071335	2970	2970	2970	2970	0
10	20240118	191400	197071335	2970	2970	2970	2970	0
11	20240118	191300	197071335	2970	2970	2970	2970	0
12	20240118	191200	197071335	2970	2970	2970	2970	0
13	20240118	191100	197071335	2970	2970	2970	2970	0
14	20240118	191000	197071335	2970	2970	2970	2970	0
15	20240118	190900	197071335	2970	2970	2970	2970	0
16	20240118	190800	197071335	2970	2970	2970	2970	0
17	20240118	190700	197071335	2970	2970	2970	2970	0
18	20240118	190600	197071335	2970	2970	2970	2970	0
19	20240118	190500	197071335	2970	2970	2970	2970	0
20	20240118	190400	197071335	2970	2970	2970	2970	0
21	20240118	190300	197071335	2970	2970	2970	2970	0
22	20240118	190200	197071335	2970	2970	2970	2970	0
23	20240118	190100	197071335	2970	2970	2970	2970	0
24	20240118	190000	197071335	2970	2970	2970	2970	0
25	20240118	185900	197071335	2970	2970	2970	2970	0
26	20240118	185800	197071335	2970	2970	2970	2970	0
27	20240118	185700	197071335	2970	2970	2970	2970	0
28	20240118	185600	197071335	2970	2970	2970	2970	0
29	20240118	185500	197071335	2970	2970	2970	2970	0
30	20240118	185400	197071335	2970	2970	2970	2970	0
31	20240118	185300	197071335	2970	2970	2970	2970	0
32	20240118	185200	197071335	2970	2970	2970	2970	1092
33	20240118	185100	197071335	2970	2970	2970	2970	0
34	20240118	185000	197071335	2970	2970	2970	2970	0
35	20240118	184900	197071335	2970	2970	2970	2970	0
36	20240118	184800	197071335	2970	2970	2970	2970	0
37	20240118	184700	197071335	2970	2970	2970	2970	0
38	20240118	184600	197071335	2970	2970	2970	2970	0
39	20240118	184500	197071335	2970	2970	2970	2970	0
40	20240118	184400	197071335	2970	2970	2970	2970	0
41	20240118	184300	197071335	2970	2970	2970	2970	0
42	20240118	184200	197071335	2970	2970	2970	2970	0
43	20240118	184100	197071335	2970	2970	2970	2970	0
44	20240118	184000	197071335	2970	2970	2970	2970	0
45	20240118	183900	197071335	2970	2970	2970	2970	0
46	20240118	183800	197071335	2970	2970	2970	2970	0
47	20240118	183700	197071335	2970	2970	2970	2970	0
48	20240118	183600	197071335	2970	2970	2970	2970	0
49	20240118	183500	197071335	2970	2970	2970	2970	0
50	20240118	183400	197071335	2970	2970	2970	2970	0
51	20240118	183300	197071335	2970	2970	2970	2970	0
52	20240118	183200	197071335	2970	2970	2970	2970	0
53	20240118	183100	197071335	2970	2970	2970	2970	0
54	20240118	183000	197071335	2970	2970	2970	2970	0
55	20240118	182900	197071335	2970	2970	2970	2970	0
56	20240118	182800	197071335	2970	2970	2970	2970	0
57	20240118	182700	197071335	2970	2970	2970	2970	0
58	20240118	182600	197071335	2970	2970	2970	2970	0
59	20240118	182500	197071335	2970	2970	2970	2970	0
60	20240118	182400	197071335	2970	2970	2970	2970	0
61	20240118	182300	197071335	2970	2970	2970	2970	0
62	20240118	182200	197071335	2970	2970	2970	2970	1092
63	20240118	182100	197071335	2970	2970	2970	2970	0
64	20240118	182000	197071335	2970	2970	2970	2970	0
65	20240118	181900	197071335	2970	2970	2970	2970	0
66	20240118	181800	197071335	2970	2970	2970	2970	0
67	20240118	181700	197071335	2970	2970	2970	2970	0
68	20240118	181600	197071335	2970	2970	2970	2970	0
69	20240118	181500	197071335	2970	2970	2970	2970	0
70	20240118	181400	197071335	2970	2970	2970	2970	0
71	20240118	181300	197071335	2970	2970	2970	2970	0
72	20240118	181200	197071335	2970	2970	2970	2970	0
73	20240118	181100	197071335	2970	2970	2970	2970	0
74	20240118	181000	197071335	2970	2970	2970	2970	0
75	20240118	180900	197071335	2970	2970	2970	2970	0
76	20240118	180800	197071335	2970	2970	2970	2970	0
77	20240118	180700	197071335	2970	2970	2970	2970	0
78	20240118	180600	197071335	2970	2970	2970	2970	0
79	20240118	180500	197071335	2970	2970	2970	2970	0
80	20240118	180400	197071335	2970	2970	2970	2970	0
81	20240118	180300	197071335	2970	2970	2970	2970	0
82	20240118	180200	197071335	2970	2970	2970	2970	0
83	20240118	180100	197071335	2970	2970	2970	2970	0
84	20240118	180000	197071335	2970	2970	2970	2970	0
85	20240118	175900	197071335	2970	2970	2970	2970	0
86	20240118	175800	197071335	2970	2970	2970	2970	0
87	20240118	175700	197071335	2970	2970	2970	2970	0
88	20240118	175600	197071335	2970	2970	2970	2970	0
89	20240118	175500	197071335	2970	2970	2970	2970	0
90	20240118	175400	197071335	2970	2970	2970	2970	0
91	20240118	175300	197071335	2970	2970	2970	2970	0
92	20240118	175200	197071335	2970	2970	2970	2970	1092
93	20240118	175100	197071335	2970	2970	2970	2970	0
94	20240118	175000	197071335	2970	2970	2970	2970	0
95	20240118	174900	197071335	2970	2970	2970	2970	0
96	20240118	174800	197071335	2970	2970	2970	2970	0
97	20240118	174700	197071335	2970	2970	2970	2970	0
98	20240118	174600	197071335	2970	2970	2970	2970	0
99	20240118	174500	197071335	2970	2970	2970	2970	0
100	20240118	174400	197071335	2970	2970	2970	2970	0
101	20240118	174300	197071335	2970	2970	2970	2970	0
102	20240118	174200	197071335	2970	2970	2970	2970	0
103	20240118	174100	197071335	2970	2970	2970	2970	0
104	20240118	174000	197071335	2970	2970	2970	2970	0
105	20240118	173900	197071335	2970	2970	2970	2970	0
106	20240118	173800	197071335	2970	2970	2970	2970	0
107	20240118	173700	197071335	2970	2970	2970	2970	0
108	20240118	173600	197071335	2970	2970	2970	2970	0
109	20240118	173500	197071335	2970	2970	2970	2970	0
110	20240118	173400	197071335	2970	2970	2970	2970	0
111	20240118	173300	197071335	2970	2970	2970	2970	0
112	20240118	173200	197071335	2970	2970	2970	2970	0
113	20240118	173100	197071335	2970	2970	2970	2970	0
114	20240118	173000	197071335	2970	2970	2970	2970	0
115	20240118	172900	197071335	2970	2970	2970	2970	0
116	20240118	172800	197071335	2970	2970	2970	2970	0
117	20240118	172700	197071335	2970	2970	2970	2970	0
118	20240118	172600	197071335	2970	2970	2970	2970	0
119	20240118	172500	197071335	2970	2970	2970	2970	0
120	20240118	172400	197071335	2970	2970	2970	2970	0
121	20240118	172300	197071335	2970	2970	2970	2970	0
122	20240118	172200	197071335	2970	2970	2970	2970	1092
123	20240118	172100	197071335	2970	2970	2970	2970	0
124	20240118	172000	197071335	2970	2970	2970	2970	0
125	20240118	171900	197071335	2970	2970	2970	2970	0
126	20240118	171800	197071335	2970	2970	2970	2970	0
127	20240118	171700	197071335	2970	2970	2970	2970	0
128	20240118	171600	197071335	2970	2970	2970	2970	0
129	20240118	171500	197071335	2970	2970	2970	2970	0
130	20240118	171400	197071335	2970	2970	2970	2970	0
131	20240118	171300	197071335	2970	2970	2970	2970	0
132	20240118	171200	197071335	2970	2970	2970	2970	0
133	20240118	171100	197071335	2970	2970	2970	2970	0
134	20240118	171000	197071335	2970	2970	2970	2970	0
135	20240118	170900	197071335	2970	2970	2970	2970	0
136	20240118	170800	197071335	2970	2970	2970	2970	0
137	20240118	170700	197071335	2970	2970	2970	2970	0
138	20240118	170600	197071335	2970	2970	2970	2970	0
139	20240118	170500	197071335	2970	2970	2970	2970	0
140	20240118	170400	197071335	2970	2970	2970	2970	0
141	20240118	170300	197071335	2970	2970	2970	2970	0
142	20240118	170200	197071335	2970	2970	2970	2970	0
143	20240118	170100	197071335	2970	2970	2970	2970	0
144	20240118	170000	197071335	2970	2970	2970	2970	0
145	20240118	165900	197071335	2970	2970	2970	2970	0
146	20240118	165800	197071335	2970	2970	2970	2970	0
147	20240118	165700	197071335	2970	2970	2970	2970	0
148	20240118	165600	197071335	2970	2970	2970	2970	0
149	20240118	165500	197071335	2970	2970	2970	2970	0
150	20240118	165400	197071335	2970	2970	2970	2970	0
151	20240118	165300	197071335	2970	2970	2970	2970	0
152	20240118	165200	197071335	2970	2970	2970	2970	1092
153	20240118	165100	197071335	2970	2970	2970	2970	0
154	20240118	165000	197071335	2970	2970	2970	2970	0
155	20240118	164900	197071335	2970	2970	2970	2970	0
156	20240118	164800	197071335	2970	2970	2970	2970	0
157	20240118	164700	197071335	2970	2970	2970	2970	0
158	20240118	164600	197071335	2970	2970	2970	2970	0
159	20240118	164500	197071335	2970	2970	2970	2970	0
160	20240118	164400	197071335	2970	2970	2970	2970	0
161	20240118	164300	197071335	2970	2970	2970	2970	0
162	20240118	164200	197071335	2970	2970	2970	2970	0
163	20240118	164100	197071335	2970	2970	2970	2970	0
164	20240118	164000	197071335	2970	2970	2970	2970	0
165	20240118	163900	197071335	2970	2970	2970	2970	0
166	20240118	163800	197071335	2970	2970	2970	2970	0
167	20240118	163700	197071335	2970	2970	2970	2970	0
168	20240118	163600	197071335	2970	2970	2970	2970	0
169	20240118	163500	197071335	2970	2970	2970	2970	0
170	20240118	163400	197071335	2970	2970	2970	2970	0
171	20240118	163300	197071335	2970	2970	2970	2970	0
172	20240118	163200	197071335	2970	2970	2970	2970	0
173	20240118	163100	197071335	2970	2970	2970	2970	0
174	20240118	163000	197071335	2970	2970	2970	2970	0
175	20240118	162900	197071335	2970	2970	2970	2970	0
176	20240118	162800	197071335	2970	2970	2970	2970	0
177	20240118	162700	197071335	2970	2970	2970	2970	0
178	20240118	162600	197071335	2970	2970	2970	2970	0
179	20240118	162500	197071335	2970	2970	2970	2970	0
180	20240118	162400	197071335	2970	2970	2970	2970	0
181	20240118	162300	197071335	2970	2970	2970	2970	0
182	20240118	162200	197071335	2970	2970	2970	2970	1092
183	20240118	162100	197071335	2970	2970	2970	2970	0
184	20240118	162000	197071335	2970	2970	2970	2970	0
185	20240118	161900	197071335	2970	2970	2970	2970	0
186	20240118	161800	197071335	2970	2970	2970	2970	0
187	20240118	161700	197071335	2970	2970	2970	2970	0
188	20240118	161600	197071335	2970	2970	2970	2970	0
189	20240118	161500	197071335	2970	2970	2970	2970	0
190	20240118	161400	197071335	2970	2970	2970	2970	0
191	20240118	161300	197071335	2970	2970	2970	2970	0
192	20240118	161200	197071335	2970	2970	2970	2970	0
193	20240118	161100	197071335	2970	2970	2970	2970	0
194	20240118	161000	197071335	2970	2970	2970	2970	0
195	20240118	160900	197071335	2970	2970	2970	2970	0
196	20240118	160800	197071335	2970	2970	2970	2970	0
197	20240118	160700	197071335	2970	2970	2970	2970	0
198	20240118	160600	197071335	2970	2970	2970	2970	0
199	20240118	160500	197071335	2970	2970	2970	2970	0
200	20240118	160400	197071335	2970	2970	2970	2970	0
201	20240118	160300	197071335	2970	2970	2970	2970	0
202	20240118	160200	197071335	2970	2970	2970	2970	0
203	20240118	160100	197071335	2970	2970	2970	2970	0
204	20240118	160000	197071335	2970	2970	2970	2970	0
205	20240118	155900	197071335	2970	2970	2970	2970	0
206	20240118	155800	197071335	2970	2970	2970	2970	0
207	20240118	155700	197071335	2970	2970	2970	2970	0
208	20240118	155600	197071335	2970	2970	2970	2970	0
209	20240118	155500	197071335	2970	2970	2970	2970	0
210	20240118	155400	197071335	2970	2970	2970	2970	0
211	20240118	155300	197071335	2970	2970	2970	2970	0
212	20240118	155200	197071335	2970	2970	2970	2970	1092
213	20240118	155100	197071335	2970	2970	2970	2970	0
214	20240118	155000	197071335	2970	2970	2970	2970	0
215	20240118	154900	197071335	2970	2970	2970	2970	0
216	20240118	154800	197071335	2970	2970	2970	2970	0
217	20240118	154700	197071335	2970	2970	2970	2970	0
218	20240118	154600	197071335	2970	2970	2970	2970	0
219	20240118	154500	197071335	2970	2970	2970	2970	0
220	20240118	154400	197071335	2970	2970	2970	2970	0
221	20240118	154300	197071335	2970	2970	2970	2970	0
222	20240118	154200	197071335	2970	2970	2970	2970	0
223	20240118	154100	197071335	2970	2970	2970	2970	0
224	20240118	154000	197071335	2970	2970	2970	2970	0
225	20240118	153900	197071335	2970	2970	2970	2970	0
226	20240118	153800	197071335	2970	2970	2970	2970	0
227	20240118	153700	197071335	2970	2970	2970	2970	0
228	20240118	153600	197071335	2970	2970	2970	2970	0
229	20240118	153500	197071335	2970	2970	2970	2970	0
230	20240118	153400	197071335	2970	2970	2970	2970	0
231	20240118	153300	197071335	2970	2970	2970	2970	0
232	20240118	153200	197071335	2970	2970	2970	2970	0
233	20240118	153100	197071335	2970	2970	2970	2970	0
234	20240118	153000	197071335	2970	2970	2970	2970	1092
235	20240118	152900	193828095	2975	2975	2975	2975	0
236	20240118	152800	193828095	2975	2975	2975	2975	0
237	20240118	152700	193828095	2975	2975	2975	2975	0
238	20240118	152600	193828095	2975	2975	2975	2975	0
239	20240118	152500	193828095	2975	2975	2975	2975	0
240	20240118	152400	193828095	2975	2975	2975	2975	0
241	20240118	152300	193828095	2975	2975	2975	2975	0
242	20240118	152200	193828095	2975	2975	2975	2975	0
243	20240118	152100	193828095	2975	2975	2975	2975	0
244	20240118	152000	193828095	2975	2975	2975	2975	0
245	20240118	151900	193828095	2975	2975	2975	2975	49
246	20240118	151800	193682320	2975	2975	2975	2975	8
247	20240118	151700	193658520	2975	2975	2975	2975	0
248	20240118	151600	193658520	2975	2975	2975	2975	0
249	20240118	151500	193658520	2975	2975	2975	2975	53
250	20240118	151400	193500845	2980	2980	2980	2980	44
251	20240118	151300	193369725	2970	2970	2970	2970	495
252	20240118	151200	191899575	2970	2970	2970	2970	25
253	20240118	151100	191825325	2980	2980	2980	2980	0
254	20240118	151000	191825325	2980	2980	2980	2970	170
255	20240118	150900	191319925	2980	2980	2980	2980	40
256	20240118	150800	191200725	2970	2975	2975	2970	897
257	20240118	150700	188532500	2980	2980	2980	2980	0
258	20240118	150600	188532500	2980	2980	2980	2980	0
259	20240118	150500	188532500	2980	2975	2980	2975	227
260	20240118	150400	187857160	2975	2975	2975	2975	79
261	20240118	150300	187622135	2975	2975	2975	2975	0
262	20240118	150200	187622135	2975	2975	2975	2975	0
263	20240118	150100	187622135	2975	2980	2980	2975	145
264	20240118	150000	187190260	2975	2975	2975	2975	4
265	20240118	145900	187178360	2975	2975	2975	2975	4
266	20240118	145800	187166460	2975	2970	2975	2970	509
267	20240118	145700	185653180	2975	2975	2975	2975	40
268	20240118	145600	185534180	2975	2975	2975	2975	0
269	20240118	145500	185534180	2975	2975	2975	2975	290
270	20240118	145400	184671430	2975	2975	2975	2975	0
271	20240118	145300	184671430	2975	2975	2975	2975	71
272	20240118	145200	184460205	2970	2970	2970	2970	200
273	20240118	145100	183866205	2975	2975	2975	2975	8
274	20240118	145000	183842405	2975	2975	2975	2975	0
275	20240118	144900	183842405	2975	2975	2975	2975	5
276	20240118	144800	183827530	2975	2975	2975	2975	429
277	20240118	144700	182551255	2980	2980	2980	2980	0
278	20240118	144600	182551255	2980	2980	2980	2980	0
279	20240118	144500	182551255	2980	2980	2980	2980	400
280	20240118	144400	181359255	2980	2980	2980	2980	0
281	20240118	144300	181359255	2980	2980	2980	2980	0
282	20240118	144200	181359255	2980	2980	2980	2980	1
283	20240118	144100	181356275	2980	2980	2980	2980	0
284	20240118	144000	181356275	2980	2980	2980	2980	2
285	20240118	143900	181350315	2975	2975	2975	2975	0
286	20240118	143800	181350315	2975	2975	2975	2975	1
287	20240118	143700	181347340	2975	2975	2975	2975	0
288	20240118	143600	181347340	2975	2975	2975	2975	0
289	20240118	143500	181347340	2975	2975	2975	2975	671
290	20240118	143400	179351115	2975	2975	2975	2975	33
291	20240118	143300	179252940	2975	2970	2975	2970	2
292	20240118	143200	179246995	2975	2975	2975	2975	1
293	20240118	143100	179244020	2975	2975	2975	2975	32
294	20240118	143000	179148820	2975	2975	2975	2975	1
295	20240118	142900	179145845	2975	2975	2975	2975	5
296	20240118	142800	179130970	2975	2975	2975	2975	1
297	20240118	142700	179127995	2975	2975	2975	2975	3
298	20240118	142600	179119070	2975	2975	2975	2975	20
299	20240118	142500	179059570	2975	2975	2975	2975	1
300	20240118	142400	179056595	2975	2975	2975	2975	1
301	20240118	142300	179053620	2975	2975	2975	2975	10
302	20240118	142200	179023870	2970	2970	2970	2970	0
303	20240118	142100	179023870	2970	2975	2975	2970	1526
304	20240118	142000	174491635	2975	2975	2975	2975	55
305	20240118	141900	174328010	2975	2975	2975	2975	0
306	20240118	141800	174328010	2975	2975	2975	2975	1302
307	20240118	141700	170454560	2975	2975	2975	2975	4
308	20240118	141600	170442660	2975	2975	2975	2975	7
309	20240118	141500	170421835	2975	2975	2975	2975	0
310	20240118	141400	170421835	2975	2975	2975	2975	0
311	20240118	141300	170421835	2975	2970	2975	2970	2
312	20240118	141200	170415890	2975	2975	2975	2975	2
313	20240118	141100	170409940	2975	2975	2975	2975	10
314	20240118	141000	170380190	2975	2975	2975	2975	0
315	20240118	140900	170380190	2975	2975	2975	2975	0
316	20240118	140800	170380190	2975	2975	2975	2975	0
317	20240118	140700	170380190	2975	2975	2975	2975	102
318	20240118	140600	170076740	2975	2975	2975	2975	10
319	20240118	140500	170046990	2975	2975	2975	2975	10
320	20240118	140400	170017240	2980	2980	2980	2980	0
321	20240118	140300	170017240	2980	2980	2980	2980	0
322	20240118	140200	170017240	2980	2980	2980	2980	0
323	20240118	140100	170017240	2980	2980	2980	2980	1
324	20240118	140000	170014260	2965	2975	2975	2965	7538
325	20240118	135900	147626835	2975	2975	2975	2975	0
326	20240118	135800	147626835	2975	2975	2975	2975	0
327	20240118	135700	147626835	2975	2975	2975	2975	5
328	20240118	135600	147611960	2975	2975	2975	2975	0
329	20240118	135500	147611960	2975	2975	2975	2975	1
330	20240118	135400	147608985	2975	2975	2975	2975	35
331	20240118	135300	147504860	2975	2975	2975	2975	6
332	20240118	135200	147487010	2975	2975	2975	2975	0
333	20240118	135100	147487010	2975	2975	2975	2970	3459
334	20240118	135000	137196660	2980	2980	2980	2980	0
335	20240118	134900	137196660	2980	2980	2980	2980	11
336	20240118	134800	137163880	2975	2980	2980	2975	1825
337	20240118	134700	131734495	2980	2980	2980	2980	0
338	20240118	134600	131734495	2980	2980	2980	2975	155
339	20240118	134500	131273335	2975	2975	2975	2975	0
340	20240118	134400	131273335	2975	2975	2975	2975	0
341	20240118	134300	131273335	2975	2975	2975	2975	0
342	20240118	134200	131273335	2975	2975	2975	2975	0
343	20240118	134100	131273335	2975	2975	2975	2975	180
344	20240118	134000	130737835	2975	2975	2975	2975	50
345	20240118	133900	130589085	2975	2975	2975	2975	0
346	20240118	133800	130589085	2975	2980	2980	2975	4161
347	20240118	133700	118189515	2980	2980	2980	2980	0
348	20240118	133600	118189515	2980	2980	2980	2980	0
349	20240118	133500	118189515	2980	2980	2980	2980	0
350	20240118	133400	118189515	2980	2980	2980	2980	0
351	20240118	133300	118189515	2980	2980	2980	2980	0
352	20240118	133200	118189515	2980	2980	2980	2980	1011
353	20240118	133100	115176735	2980	2980	2980	2980	0
354	20240118	133000	115176735	2980	2980	2980	2980	0
355	20240118	132900	115176735	2980	2980	2980	2980	0
356	20240118	132800	115176735	2980	2980	2980	2980	0
357	20240118	132700	115176735	2980	2980	2980	2980	0
358	20240118	132600	115176735	2980	2980	2980	2980	513
359	20240118	132500	113647995	2980	2975	2980	2975	502
360	20240118	132400	112154540	2980	2980	2980	2980	7
361	20240118	132300	112133680	2975	2975	2975	2975	10
362	20240118	132200	112103930	2975	2975	2975	2975	0
363	20240118	132100	112103930	2975	2980	2980	2975	6
364	20240118	132000	112086055	2980	2980	2980	2980	98
365	20240118	131900	111794015	2980	2980	2980	2980	101
366	20240118	131800	111493035	2980	2980	2980	2980	68
367	20240118	131700	111290395	2980	2980	2980	2980	0
368	20240118	131600	111290395	2980	2980	2980	2980	0
369	20240118	131500	111290395	2980	2980	2980	2980	0
370	20240118	131400	111290395	2980	2980	2980	2980	0
371	20240118	131300	111290395	2980	2980	2980	2980	0
372	20240118	131200	111290395	2980	2980	2980	2980	0
373	20240118	131100	111290395	2980	2980	2980	2980	0
374	20240118	131000	111290395	2980	2980	2980	2980	0
375	20240118	130900	111290395	2980	2980	2980	2980	0
376	20240118	130800	111290395	2980	2975	2980	2975	2
377	20240118	130700	111284440	2975	2975	2975	2975	0
378	20240118	130600	111284440	2975	2975	2975	2975	0
379	20240118	130500	111284440	2975	2975	2975	2975	0
380	20240118	130400	111284440	2975	2975	2975	2975	150
381	20240118	130300	110838190	2980	2980	2980	2980	0
382	20240118	130200	110838190	2980	2980	2980	2980	0
383	20240118	130100	110838190	2980	2980	2980	2980	19
384	20240118	130000	110781570	2980	2980	2980	2980	1
385	20240118	125900	110778590	2980	2980	2980	2980	50
386	20240118	125800	110629590	2980	2980	2980	2980	15
387	20240118	125700	110584890	2980	2980	2980	2980	2
388	20240118	125600	110578930	2980	2980	2980	2980	24
389	20240118	125500	110507410	2980	2980	2980	2980	13
390	20240118	125400	110468670	2980	2980	2980	2980	0
391	20240118	125300	110468670	2980	2980	2980	2975	111
392	20240118	125200	110137940	2980	2980	2980	2980	0
393	20240118	125100	110137940	2980	2980	2980	2980	10
394	20240118	125000	110108140	2980	2980	2980	2980	0
395	20240118	124900	110108140	2980	2980	2980	2980	12
396	20240118	124800	110072380	2980	2980	2980	2980	9
397	20240118	124700	110045560	2980	2980	2980	2980	0
398	20240118	124600	110045560	2980	2980	2980	2980	7
399	20240118	124500	110024700	2980	2980	2980	2980	301
400	20240118	124400	109127720	2980	2980	2980	2980	0
401	20240118	124300	109127720	2980	2980	2980	2980	63
402	20240118	124200	108939980	2980	2980	2980	2980	0
403	20240118	124100	108939980	2980	2980	2980	2980	0
404	20240118	124000	108939980	2980	2980	2980	2975	1102
405	20240118	123900	105656075	2980	2980	2980	2980	1095
406	20240118	123800	102392975	2980	2980	2980	2980	0
407	20240118	123700	102392975	2980	2980	2980	2980	1147
408	20240118	123600	98974915	2985	2985	2985	2985	0
409	20240118	123500	98974915	2985	2985	2985	2985	0
410	20240118	123400	98974915	2985	2985	2985	2985	100
411	20240118	123300	98676415	2990	2990	2990	2990	0
412	20240118	123200	98676415	2990	2990	2990	2990	0
413	20240118	123100	98676415	2990	2990	2990	2990	0
414	20240118	123000	98676415	2990	2990	2990	2990	10
415	20240118	122900	98646515	2990	2990	2990	2990	18
416	20240118	122800	98592695	2990	2990	2990	2990	0
417	20240118	122700	98592695	2990	2990	2990	2990	0
418	20240118	122600	98592695	2990	2990	2990	2990	0
419	20240118	122500	98592695	2990	2985	2990	2985	10
420	20240118	122400	98562840	2975	2975	2975	2975	0
421	20240118	122300	98562840	2975	2985	2985	2975	2662
422	20240118	122200	90628645	2990	2990	2990	2990	10
423	20240118	122100	90598745	2990	2990	2990	2990	0
424	20240118	122000	90598745	2990	2985	2990	2985	21
425	20240118	121900	90535995	2985	2985	2985	2985	0
426	20240118	121800	90535995	2985	2985	2985	2985	28
427	20240118	121700	90452415	2990	2990	2990	2990	0
428	20240118	121600	90452415	2990	2985	2990	2985	48
429	20240118	121500	90309020	2990	2990	2990	2990	0
430	20240118	121400	90309020	2990	2990	2990	2990	0
431	20240118	121300	90309020	2990	2990	2990	2990	0
432	20240118	121200	90309020	2990	2990	2990	2990	1
433	20240118	121100	90306030	2990	2990	2990	2990	0
434	20240118	121000	90306030	2990	2990	2990	2990	1
435	20240118	120900	90303040	2980	2980	2980	2980	0
436	20240118	120800	90303040	2980	2980	2980	2980	0
437	20240118	120700	90303040	2980	2980	2980	2980	0
438	20240118	120600	90303040	2980	2980	2980	2980	0
439	20240118	120500	90303040	2980	2980	2980	2980	0
440	20240118	120400	90303040	2980	2980	2980	2980	0
441	20240118	120300	90303040	2980	2980	2980	2980	0
442	20240118	120200	90303040	2980	2980	2980	2980	0
443	20240118	120100	90303040	2980	2990	2990	2980	1014
444	20240118	120000	87271320	2990	2990	2990	2990	11
445	20240118	115900	87238430	2990	2990	2990	2990	20
446	20240118	115800	87178630	2985	2985	2985	2985	0
447	20240118	115700	87178630	2985	2980	2985	2980	2262
448	20240118	115600	80437810	2985	2985	2985	2985	34
449	20240118	115500	80336320	2980	2980	2980	2980	1
450	20240118	115400	80333340	2990	2990	2990	2990	0
451	20240118	115300	80333340	2990	2990	2990	2990	0
452	20240118	115200	80333340	2990	2990	2990	2990	4
453	20240118	115100	80321380	2990	2990	2990	2990	0
454	20240118	115000	80321380	2990	2985	2990	2985	16
455	20240118	114900	80273585	2985	2985	2985	2985	6
456	20240118	114800	80255675	2985	2985	2985	2985	0
457	20240118	114700	80255675	2985	2985	2985	2985	7
458	20240118	114600	80234780	2985	2985	2985	2985	14
459	20240118	114500	80192990	2985	2985	2985	2985	2
460	20240118	114400	80187020	2980	2980	2980	2980	0
461	20240118	114300	80187020	2980	2985	2985	2980	312
462	20240118	114200	79255760	2985	2985	2985	2985	1
463	20240118	114100	79252775	2985	2985	2985	2985	12
464	20240118	114000	79216955	2980	2980	2980	2980	1
465	20240118	113900	79213975	2985	2985	2985	2980	102
466	20240118	113800	78909510	2985	2985	2985	2985	0
467	20240118	113700	78909510	2985	2985	2985	2985	83
468	20240118	113600	78661755	2980	2980	2980	2980	1
469	20240118	113500	78658775	2990	2990	2990	2980	17
470	20240118	113400	78607955	2990	2990	2990	2990	0
471	20240118	113300	78607955	2990	2990	2990	2990	0
472	20240118	113200	78607955	2990	2990	2990	2990	0
473	20240118	113100	78607955	2990	2990	2990	2990	0
474	20240118	113000	78607955	2990	2990	2990	2990	11
475	20240118	112900	78575065	2980	2980	2980	2980	0
476	20240118	112800	78575065	2980	2980	2980	2980	0
477	20240118	112700	78575065	2980	2990	2990	2980	211
478	20240118	112600	77944285	2990	2990	2990	2990	5
479	20240118	112500	77929335	2990	2990	2990	2990	0
480	20240118	112400	77929335	2990	2990	2990	2990	406
481	20240118	112300	76715395	2990	2990	2990	2990	204
482	20240118	112200	76105435	2990	2990	2990	2990	0
483	20240118	112100	76105435	2990	2980	2990	2980	601
484	20240118	112000	74314445	2985	2985	2985	2985	4
485	20240118	111900	74302505	2985	2985	2985	2985	5
486	20240118	111800	74287580	2975	2975	2975	2975	0
487	20240118	111700	74287580	2975	2975	2975	2975	16
488	20240118	111600	74239980	2980	2980	2980	2980	2
489	20240118	111500	74234020	2980	2985	2985	2980	2383
490	20240118	111400	67131505	2990	2990	2990	2990	0
491	20240118	111300	67131505	2990	2990	2990	2990	0
492	20240118	111200	67131505	2990	2990	2990	2990	13
493	20240118	111100	67092635	2990	2990	2990	2990	4
494	20240118	111000	67080675	2990	2990	2990	2990	2
495	20240118	110900	67074695	2990	2990	2990	2990	0
496	20240118	110800	67074695	2990	2990	2990	2990	0
497	20240118	110700	67074695	2990	2990	2990	2990	0
498	20240118	110600	67074695	2990	2990	2990	2990	3
499	20240118	110500	67065725	2990	2990	2990	2990	0
500	20240118	110400	67065725	2990	2990	2990	2990	0
501	20240118	110300	67065725	2990	2990	2990	2990	0
502	20240118	110200	67065725	2990	2985	2990	2985	200
503	20240118	110100	66467865	2990	2990	2990	2990	0
504	20240118	110000	66467865	2990	2990	2990	2990	142
505	20240118	105900	66043285	2980	2990	2990	2980	1061
506	20240118	105800	62876275	2990	2990	2990	2990	0
507	20240118	105700	62876275	2990	2990	2990	2990	74
508	20240118	105600	62655015	2990	2985	2995	2985	218
509	20240118	105500	62004215	2985	2985	2985	2985	360
510	20240118	105400	60929615	2990	2990	2990	2990	6
511	20240118	105300	60911675	2990	2990	2990	2990	36
512	20240118	105200	60804035	2990	2990	2990	2990	0
513	20240118	105100	60804035	2990	2990	2990	2990	10
514	20240118	105000	60774135	2985	2985	2985	2985	0
515	20240118	104900	60774135	2985	2990	2990	2985	77
516	20240118	104800	60544055	2990	2990	2990	2990	4
517	20240118	104700	60532095	2990	2990	2990	2990	30
518	20240118	104600	60442395	2990	2990	2990	2990	0
519	20240118	104500	60442395	2990	2990	2990	2990	82
520	20240118	104400	60197215	2990	2990	2990	2990	0
521	20240118	104300	60197215	2990	2990	2990	2990	1
522	20240118	104200	60194225	2985	2985	2985	2985	0
523	20240118	104100	60194225	2985	2985	2985	2985	0
524	20240118	104000	60194225	2985	2985	2985	2985	953
525	20240118	103900	57349520	2990	2990	2990	2990	0
526	20240118	103800	57349520	2990	2985	2990	2985	166
527	20240118	103700	56853685	2990	2990	2990	2990	0
528	20240118	103600	56853685	2990	2990	2990	2990	309
529	20240118	103500	55929775	2990	2990	2990	2990	13
530	20240118	103400	55890905	2990	2995	2995	2990	14
531	20240118	103300	55849035	2995	2980	2995	2980	88
532	20240118	103200	55586470	2980	2980	2980	2980	50
533	20240118	103100	55437470	2980	2980	2980	2980	500
534	20240118	103000	53947470	2980	2980	2980	2980	0
535	20240118	102900	53947470	2980	2980	2980	2980	0
536	20240118	102800	53947470	2980	2980	2980	2980	0
537	20240118	102700	53947470	2980	2980	2980	2980	0
538	20240118	102600	53947470	2980	2980	2980	2980	0
539	20240118	102500	53947470	2980	2980	2980	2980	0
540	20240118	102400	53947470	2980	2980	2980	2980	0
541	20240118	102300	53947470	2980	2980	2980	2980	304
542	20240118	102200	53041550	2980	2980	2980	2980	0
543	20240118	102100	53041550	2980	2980	2980	2980	0
544	20240118	102000	53041550	2980	2980	2980	2980	35
545	20240118	101900	52937250	2980	2980	2980	2980	0
546	20240118	101800	52937250	2980	2980	2980	2980	0
547	20240118	101700	52937250	2980	2980	2980	2980	0
548	20240118	101600	52937250	2980	2980	2980	2980	20
549	20240118	101500	52877650	2980	2980	2980	2980	510
550	20240118	101400	51357850	2980	2980	2980	2980	50
551	20240118	101300	51208850	2975	2980	2980	2975	1790
552	20240118	101200	45874725	2980	2980	2980	2980	19
553	20240118	101100	45818105	2970	2970	2970	2970	1
554	20240118	101000	45815135	2970	2970	2970	2970	0
555	20240118	100900	45815135	2970	2970	2970	2970	0
556	20240118	100800	45815135	2970	2970	2970	2970	0
557	20240118	100700	45815135	2970	2975	2975	2970	209
558	20240118	100600	45193725	2980	2980	2980	2980	15
559	20240118	100500	45149025	2980	2980	2980	2980	0
560	20240118	100400	45149025	2980	2980	2980	2980	0
561	20240118	100300	45149025	2980	2980	2980	2980	4
562	20240118	100200	45137105	2980	2980	2980	2980	134
563	20240118	100100	44737785	2980	2980	2980	2980	0
564	20240118	100000	44737785	2980	2980	2980	2980	16
565	20240118	095900	44690105	2975	2970	2975	2970	120
566	20240118	095800	44333605	2970	2975	2975	2970	1132
567	20240118	095700	40966530	2975	2970	2975	2970	113
568	20240118	095600	40630370	2975	2975	2975	2975	274
569	20240118	095500	39815220	2980	2980	2980	2980	50
570	20240118	095400	39666220	2980	2980	2980	2980	50
571	20240118	095300	39517220	2980	2980	2980	2980	0
572	20240118	095200	39517220	2980	2980	2980	2980	1
573	20240118	095100	39514240	2980	2980	2980	2980	2
574	20240118	095000	39508280	2980	2980	2980	2980	10
575	20240118	094900	39478480	2980	2980	2980	2980	0
576	20240118	094800	39478480	2980	2980	2980	2980	1
577	20240118	094700	39475500	2980	2980	2980	2980	1
578	20240118	094600	39472520	2980	2980	2980	2980	110
579	20240118	094500	39144720	2980	2975	2980	2975	1038
580	20240118	094400	36056445	2980	2980	2980	2980	50
581	20240118	094300	35907445	2980	2980	2980	2980	0
582	20240118	094200	35907445	2980	2975	2980	2975	2
583	20240118	094100	35901490	2975	2975	2975	2970	18
584	20240118	094000	35847970	2975	2975	2975	2975	1240
585	20240118	093900	32158970	2975	2980	2980	2975	1062
586	20240118	093800	28994355	2980	2980	2980	2980	1010
587	20240118	093700	25984555	2980	2980	2980	2980	35
588	20240118	093600	25880255	2980	2980	2980	2980	0
589	20240118	093500	25880255	2980	2980	2980	2980	0
590	20240118	093400	25880255	2980	2980	2980	2980	96
591	20240118	093300	25594175	2975	2975	2975	2975	402
592	20240118	093200	24398225	2975	2975	2975	2975	612
593	20240118	093100	22577525	2975	2975	2975	2975	91
594	20240118	093000	22306800	2975	2975	2975	2975	329
595	20240118	092900	21328025	2970	2975	2975	2970	359
596	20240118	092800	20260810	2980	2980	2980	2980	7
597	20240118	092700	20239950	2975	2990	2990	2975	26
598	20240118	092600	20162335	2990	2990	2990	2990	8
599	20240118	092500	20138415	2990	2990	2990	2990	600
600	20240118	092400	18344415	2970	2970	2970	2970	0
601	20240118	092300	18344415	2970	2970	2970	2970	0
602	20240118	092200	18344415	2970	2980	2980	2970	600
603	20240118	092100	16562370	2970	2985	2985	2970	588
604	20240118	092000	14813160	2990	2990	2990	2990	0
605	20240118	091900	14813160	2990	2990	2990	2990	0
606	20240118	091800	14813160	2990	2990	2990	2990	50
607	20240118	091700	14663660	2990	2990	2990	2990	2
608	20240118	091600	14657680	2990	2980	2990	2980	212
609	20240118	091500	14024880	2990	2990	2990	2990	0
610	20240118	091400	14024880	2990	2980	2990	2980	1025
611	20240118	091300	10969610	2980	2985	2985	2980	172
612	20240118	091200	10457045	2985	2985	2985	2985	5
613	20240118	091100	10442120	2985	2985	2985	2985	14
614	20240118	091000	10400330	2985	2985	2985	2985	0
615	20240118	090900	10400330	2985	2985	2985	2985	0
616	20240118	090800	10400330	2985	2985	2985	2985	804
617	20240118	090700	8000390	2990	2990	2990	2990	45
618	20240118	090600	7865840	2980	3010	3010	2980	1632
619	20240118	090500	2993610	3005	3005	3005	3005	17
620	20240118	090400	2942525	3015	3015	3015	3015	33
621	20240118	090300	2843030	3015	3015	3015	3015	2
622	20240118	090200	2837000	3025	3025	3025	3025	0
623	20240118	090100	2837000	3025	3025	3025	3025	0
624	20240118	090000	2837000	3025	3020	3025	3020	938