KissMeData/001840/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183600	184280085	3270	3270	3270	3270	1010
3	20240112	183500	184280085	3270	3270	3270	3270	0
4	20240112	183400	184280085	3270	3270	3270	3270	0
5	20240112	183300	184280085	3270	3270	3270	3270	0
6	20240112	183200	184280085	3270	3270	3270	3270	0
7	20240112	183100	184280085	3270	3270	3270	3270	0
8	20240112	183000	184280085	3270	3270	3270	3270	0
9	20240112	182900	184280085	3270	3270	3270	3270	0
10	20240112	182800	184280085	3270	3270	3270	3270	0
11	20240112	182700	184280085	3270	3270	3270	3270	0
12	20240112	182600	184280085	3270	3270	3270	3270	0
13	20240112	182500	184280085	3270	3270	3270	3270	0
14	20240112	182400	184280085	3270	3270	3270	3270	0
15	20240112	182300	184280085	3270	3270	3270	3270	0
16	20240112	182200	184280085	3270	3270	3270	3270	0
17	20240112	182100	184280085	3270	3270	3270	3270	0
18	20240112	182000	184280085	3270	3270	3270	3270	0
19	20240112	181900	184280085	3270	3270	3270	3270	0
20	20240112	181800	184280085	3270	3270	3270	3270	0
21	20240112	181700	184280085	3270	3270	3270	3270	0
22	20240112	181600	184280085	3270	3270	3270	3270	0
23	20240112	181500	184280085	3270	3270	3270	3270	0
24	20240112	181400	184280085	3270	3270	3270	3270	0
25	20240112	181300	184280085	3270	3270	3270	3270	0
26	20240112	181200	184280085	3270	3270	3270	3270	0
27	20240112	181100	184280085	3270	3270	3270	3270	0
28	20240112	181000	184280085	3270	3270	3270	3270	0
29	20240112	180900	184280085	3270	3270	3270	3270	0
30	20240112	180800	184280085	3270	3270	3270	3270	0
31	20240112	180700	184280085	3270	3270	3270	3270	0
32	20240112	180600	184280085	3270	3270	3270	3270	1010
33	20240112	180500	184280085	3270	3270	3270	3270	0
34	20240112	180400	184280085	3270	3270	3270	3270	0
35	20240112	180300	184280085	3270	3270	3270	3270	0
36	20240112	180200	184280085	3270	3270	3270	3270	0
37	20240112	180100	184280085	3270	3270	3270	3270	0
38	20240112	180000	184280085	3270	3270	3270	3270	0
39	20240112	175900	184280085	3270	3270	3270	3270	0
40	20240112	175800	184280085	3270	3270	3270	3270	0
41	20240112	175700	184280085	3270	3270	3270	3270	0
42	20240112	175600	184280085	3270	3270	3270	3270	0
43	20240112	175500	184280085	3270	3270	3270	3270	0
44	20240112	175400	184280085	3270	3270	3270	3270	0
45	20240112	175300	184280085	3270	3270	3270	3270	0
46	20240112	175200	184280085	3270	3270	3270	3270	0
47	20240112	175100	184280085	3270	3270	3270	3270	0
48	20240112	175000	184280085	3270	3270	3270	3270	0
49	20240112	174900	184280085	3270	3270	3270	3270	0
50	20240112	174800	184280085	3270	3270	3270	3270	0
51	20240112	174700	184280085	3270	3270	3270	3270	0
52	20240112	174600	184280085	3270	3270	3270	3270	0
53	20240112	174500	184280085	3270	3270	3270	3270	0
54	20240112	174400	184280085	3270	3270	3270	3270	0
55	20240112	174300	184280085	3270	3270	3270	3270	0
56	20240112	174200	184280085	3270	3270	3270	3270	0
57	20240112	174100	184280085	3270	3270	3270	3270	0
58	20240112	174000	184280085	3270	3270	3270	3270	0
59	20240112	173900	184280085	3270	3270	3270	3270	0
60	20240112	173800	184280085	3270	3270	3270	3270	0
61	20240112	173700	184280085	3270	3270	3270	3270	0
62	20240112	173600	184280085	3270	3270	3270	3270	1010
63	20240112	173500	184280085	3270	3270	3270	3270	0
64	20240112	173400	184280085	3270	3270	3270	3270	0
65	20240112	173300	184280085	3270	3270	3270	3270	0
66	20240112	173200	184280085	3270	3270	3270	3270	0
67	20240112	173100	184280085	3270	3270	3270	3270	0
68	20240112	173000	184280085	3270	3270	3270	3270	0
69	20240112	172900	184280085	3270	3270	3270	3270	0
70	20240112	172800	184280085	3270	3270	3270	3270	0
71	20240112	172700	184280085	3270	3270	3270	3270	0
72	20240112	172600	184280085	3270	3270	3270	3270	0
73	20240112	172500	184280085	3270	3270	3270	3270	0
74	20240112	172400	184280085	3270	3270	3270	3270	0
75	20240112	172300	184280085	3270	3270	3270	3270	0
76	20240112	172200	184280085	3270	3270	3270	3270	0
77	20240112	172100	184280085	3270	3270	3270	3270	0
78	20240112	172000	184280085	3270	3270	3270	3270	0
79	20240112	171900	184280085	3270	3270	3270	3270	0
80	20240112	171800	184280085	3270	3270	3270	3270	0
81	20240112	171700	184280085	3270	3270	3270	3270	0
82	20240112	171600	184280085	3270	3270	3270	3270	0
83	20240112	171500	184280085	3270	3270	3270	3270	0
84	20240112	171400	184280085	3270	3270	3270	3270	0
85	20240112	171300	184280085	3270	3270	3270	3270	0
86	20240112	171200	184280085	3270	3270	3270	3270	0
87	20240112	171100	184280085	3270	3270	3270	3270	0
88	20240112	171000	184280085	3270	3270	3270	3270	0
89	20240112	170900	184280085	3270	3270	3270	3270	0
90	20240112	170800	184280085	3270	3270	3270	3270	0
91	20240112	170700	184280085	3270	3270	3270	3270	0
92	20240112	170600	184280085	3270	3270	3270	3270	1010
93	20240112	170500	184280085	3270	3270	3270	3270	0
94	20240112	170400	184280085	3270	3270	3270	3270	0
95	20240112	170300	184280085	3270	3270	3270	3270	0
96	20240112	170200	184280085	3270	3270	3270	3270	0
97	20240112	170100	184280085	3270	3270	3270	3270	0
98	20240112	170000	184280085	3270	3270	3270	3270	0
99	20240112	165900	184280085	3270	3270	3270	3270	0
100	20240112	165800	184280085	3270	3270	3270	3270	0
101	20240112	165700	184280085	3270	3270	3270	3270	0
102	20240112	165600	184280085	3270	3270	3270	3270	0
103	20240112	165500	184280085	3270	3270	3270	3270	0
104	20240112	165400	184280085	3270	3270	3270	3270	0
105	20240112	165300	184280085	3270	3270	3270	3270	0
106	20240112	165200	184280085	3270	3270	3270	3270	0
107	20240112	165100	184280085	3270	3270	3270	3270	0
108	20240112	165000	184280085	3270	3270	3270	3270	0
109	20240112	164900	184280085	3270	3270	3270	3270	0
110	20240112	164800	184280085	3270	3270	3270	3270	0
111	20240112	164700	184280085	3270	3270	3270	3270	0
112	20240112	164600	184280085	3270	3270	3270	3270	0
113	20240112	164500	184280085	3270	3270	3270	3270	0
114	20240112	164400	184280085	3270	3270	3270	3270	0
115	20240112	164300	184280085	3270	3270	3270	3270	0
116	20240112	164200	184280085	3270	3270	3270	3270	0
117	20240112	164100	184280085	3270	3270	3270	3270	0
118	20240112	164000	184280085	3270	3270	3270	3270	0
119	20240112	163900	184280085	3270	3270	3270	3270	0
120	20240112	163800	184280085	3270	3270	3270	3270	0
121	20240112	163700	184280085	3270	3270	3270	3270	0
122	20240112	163600	184280085	3270	3270	3270	3270	1010
123	20240112	163500	184280085	3270	3270	3270	3270	0
124	20240112	163400	184280085	3270	3270	3270	3270	0
125	20240112	163300	184280085	3270	3270	3270	3270	0
126	20240112	163200	184280085	3270	3270	3270	3270	0
127	20240112	163100	184280085	3270	3270	3270	3270	0
128	20240112	163000	184280085	3270	3270	3270	3270	0
129	20240112	162900	184280085	3270	3270	3270	3270	0
130	20240112	162800	184280085	3270	3270	3270	3270	0
131	20240112	162700	184280085	3270	3270	3270	3270	0
132	20240112	162600	184280085	3270	3270	3270	3270	0
133	20240112	162500	184280085	3270	3270	3270	3270	0
134	20240112	162400	184280085	3270	3270	3270	3270	0
135	20240112	162300	184280085	3270	3270	3270	3270	0
136	20240112	162200	184280085	3270	3270	3270	3270	0
137	20240112	162100	184280085	3270	3270	3270	3270	0
138	20240112	162000	184280085	3270	3270	3270	3270	0
139	20240112	161900	184280085	3270	3270	3270	3270	0
140	20240112	161800	184280085	3270	3270	3270	3270	0
141	20240112	161700	184280085	3270	3270	3270	3270	0
142	20240112	161600	184280085	3270	3270	3270	3270	0
143	20240112	161500	184280085	3270	3270	3270	3270	0
144	20240112	161400	184280085	3270	3270	3270	3270	0
145	20240112	161300	184280085	3270	3270	3270	3270	0
146	20240112	161200	184280085	3270	3270	3270	3270	0
147	20240112	161100	184280085	3270	3270	3270	3270	0
148	20240112	161000	184280085	3270	3270	3270	3270	0
149	20240112	160900	184280085	3270	3270	3270	3270	0
150	20240112	160800	184280085	3270	3270	3270	3270	0
151	20240112	160700	184280085	3270	3270	3270	3270	0
152	20240112	160600	184280085	3270	3270	3270	3270	1010
153	20240112	160500	184280085	3270	3270	3270	3270	0
154	20240112	160400	184280085	3270	3270	3270	3270	0
155	20240112	160300	184280085	3270	3270	3270	3270	0
156	20240112	160200	184280085	3270	3270	3270	3270	0
157	20240112	160100	184280085	3270	3270	3270	3270	0
158	20240112	160000	184280085	3270	3270	3270	3270	0
159	20240112	155900	184280085	3270	3270	3270	3270	0
160	20240112	155800	184280085	3270	3270	3270	3270	0
161	20240112	155700	184280085	3270	3270	3270	3270	0
162	20240112	155600	184280085	3270	3270	3270	3270	0
163	20240112	155500	184280085	3270	3270	3270	3270	0
164	20240112	155400	184280085	3270	3270	3270	3270	0
165	20240112	155300	184280085	3270	3270	3270	3270	0
166	20240112	155200	184280085	3270	3270	3270	3270	0
167	20240112	155100	184280085	3270	3270	3270	3270	0
168	20240112	155000	184280085	3270	3270	3270	3270	0
169	20240112	154900	184280085	3270	3270	3270	3270	0
170	20240112	154800	184280085	3270	3270	3270	3270	0
171	20240112	154700	184280085	3270	3270	3270	3270	0
172	20240112	154600	184280085	3270	3270	3270	3270	0
173	20240112	154500	184280085	3270	3270	3270	3270	0
174	20240112	154400	184280085	3270	3270	3270	3270	0
175	20240112	154300	184280085	3270	3270	3270	3270	0
176	20240112	154200	184280085	3270	3270	3270	3270	0
177	20240112	154100	184280085	3270	3270	3270	3270	0
178	20240112	154000	184280085	3270	3270	3270	3270	0
179	20240112	153900	184280085	3270	3270	3270	3270	0
180	20240112	153800	184280085	3270	3270	3270	3270	0
181	20240112	153700	184280085	3270	3270	3270	3270	0
182	20240112	153600	184280085	3270	3270	3270	3270	1010
183	20240112	153500	184280085	3270	3270	3270	3270	0
184	20240112	153400	184280085	3270	3270	3270	3270	0
185	20240112	153300	184280085	3270	3270	3270	3270	0
186	20240112	153200	184280085	3270	3270	3270	3270	0
187	20240112	153100	184280085	3270	3270	3270	3270	0
188	20240112	153000	184280085	3270	3270	3270	3270	1010
189	20240112	152900	180977385	3255	3255	3255	3255	0
190	20240112	152800	180977385	3255	3255	3255	3255	0
191	20240112	152700	180977385	3255	3255	3255	3255	0
192	20240112	152600	180977385	3255	3255	3255	3255	0
193	20240112	152500	180977385	3255	3255	3255	3255	0
194	20240112	152400	180977385	3255	3255	3255	3255	0
195	20240112	152300	180977385	3255	3255	3255	3255	0
196	20240112	152200	180977385	3255	3255	3255	3255	0
197	20240112	152100	180977385	3255	3255	3255	3255	0
198	20240112	152000	180977385	3255	3255	3255	3255	0
199	20240112	151900	180977385	3255	3255	3255	3255	1018
200	20240112	151800	177663795	3255	3255	3255	3255	7
201	20240112	151700	177641010	3255	3255	3255	3255	1
202	20240112	151600	177637755	3245	3245	3245	3245	77
203	20240112	151500	177387890	3255	3255	3255	3255	2
204	20240112	151400	177381380	3255	3255	3255	3255	0
205	20240112	151300	177381380	3255	3255	3255	3255	300
206	20240112	151200	176404880	3245	3245	3245	3245	0
207	20240112	151100	176404880	3245	3245	3245	3245	30
208	20240112	151000	176307530	3255	3255	3255	3255	0
209	20240112	150900	176307530	3255	3255	3255	3255	0
210	20240112	150800	176307530	3255	3255	3255	3255	0
211	20240112	150700	176307530	3255	3255	3255	3255	10
212	20240112	150600	176274980	3235	3235	3235	3235	0
213	20240112	150500	176274980	3235	3235	3235	3235	0
214	20240112	150400	176274980	3235	3240	3240	3235	860
215	20240112	150300	173491980	3255	3255	3255	3255	0
216	20240112	150200	173491980	3255	3255	3255	3255	1
217	20240112	150100	173488725	3235	3235	3235	3235	0
218	20240112	150000	173488725	3235	3245	3255	3235	124
219	20240112	145900	173087105	3240	3240	3240	3240	0
220	20240112	145800	173087105	3240	3240	3240	3240	895
221	20240112	145700	170187305	3240	3255	3255	3240	44
222	20240112	145600	170044730	3240	3240	3240	3240	0
223	20240112	145500	170044730	3240	3240	3240	3240	0
224	20240112	145400	170044730	3240	3240	3240	3240	383
225	20240112	145300	168803810	3235	3235	3235	3235	0
226	20240112	145200	168803810	3235	3235	3235	3235	0
227	20240112	145100	168803810	3235	3235	3235	3235	0
228	20240112	145000	168803810	3235	3235	3235	3235	0
229	20240112	144900	168803810	3235	3235	3235	3235	0
230	20240112	144800	168803810	3235	3235	3235	3235	0
231	20240112	144700	168803810	3235	3235	3235	3235	0
232	20240112	144600	168803810	3235	3235	3235	3235	0
233	20240112	144500	168803810	3235	3235	3235	3235	0
234	20240112	144400	168803810	3235	3250	3250	3235	9999
235	20240112	144300	136412810	3255	3255	3255	3255	1
236	20240112	144200	136409555	3255	3255	3255	3255	0
237	20240112	144100	136409555	3255	3255	3255	3255	10
238	20240112	144000	136377005	3250	3250	3250	3250	64
239	20240112	143900	136169005	3255	3260	3260	3255	4
240	20240112	143800	136155970	3260	3260	3260	3260	0
241	20240112	143700	136155970	3260	3260	3260	3260	0
242	20240112	143600	136155970	3260	3260	3260	3260	0
243	20240112	143500	136155970	3260	3265	3265	3260	2
244	20240112	143400	136149445	3260	3260	3260	3260	1
245	20240112	143300	136146185	3250	3250	3250	3250	0
246	20240112	143200	136146185	3250	3250	3250	3250	587
247	20240112	143100	134238435	3250	3250	3250	3250	0
248	20240112	143000	134238435	3250	3250	3250	3250	0
249	20240112	142900	134238435	3250	3250	3250	3250	0
250	20240112	142800	134238435	3250	3250	3250	3250	66
251	20240112	142700	134023935	3250	3250	3250	3250	100
252	20240112	142600	133698935	3265	3265	3265	3265	0
253	20240112	142500	133698935	3265	3265	3265	3265	0
254	20240112	142400	133698935	3265	3265	3265	3265	3
255	20240112	142300	133689140	3250	3250	3250	3250	1
256	20240112	142200	133685890	3255	3255	3255	3255	100
257	20240112	142100	133360390	3265	3265	3265	3265	0
258	20240112	142000	133360390	3265	3265	3265	3265	0
259	20240112	141900	133360390	3265	3265	3265	3265	0
260	20240112	141800	133360390	3265	3265	3265	3265	0
261	20240112	141700	133360390	3265	3265	3265	3265	0
262	20240112	141600	133360390	3265	3265	3265	3265	1
263	20240112	141500	133357125	3250	3250	3250	3250	0
264	20240112	141400	133357125	3250	3250	3250	3250	0
265	20240112	141300	133357125	3250	3260	3260	3250	24
266	20240112	141200	133278925	3270	3270	3270	3270	0
267	20240112	141100	133278925	3270	3270	3270	3270	0
268	20240112	141000	133278925	3270	3270	3270	3270	0
269	20240112	140900	133278925	3270	3270	3270	3270	0
270	20240112	140800	133278925	3270	3270	3270	3270	0
271	20240112	140700	133278925	3270	3270	3270	3270	0
272	20240112	140600	133278925	3270	3270	3270	3270	0
273	20240112	140500	133278925	3270	3250	3270	3250	26
274	20240112	140400	133194405	3265	3265	3265	3265	0
275	20240112	140300	133194405	3265	3265	3265	3265	0
276	20240112	140200	133194405	3265	3265	3265	3265	0
277	20240112	140100	133194405	3265	3265	3265	3265	0
278	20240112	140000	133194405	3265	3265	3265	3265	0
279	20240112	135900	133194405	3265	3265	3265	3265	0
280	20240112	135800	133194405	3265	3265	3265	3265	0
281	20240112	135700	133194405	3265	3265	3265	3265	0
282	20240112	135600	133194405	3265	3265	3265	3265	0
283	20240112	135500	133194405	3265	3265	3265	3265	0
284	20240112	135400	133194405	3265	3265	3265	3265	2450
285	20240112	135300	125195155	3265	3245	3265	3245	426
286	20240112	135200	123812765	3245	3250	3250	3245	1100
287	20240112	135100	120241650	3265	3265	3265	3265	210
288	20240112	135000	119556000	3265	3265	3265	3265	0
289	20240112	134900	119556000	3265	3265	3265	3265	0
290	20240112	134800	119556000	3265	3265	3265	3265	0
291	20240112	134700	119556000	3265	3265	3265	3265	0
292	20240112	134600	119556000	3265	3265	3265	3265	0
293	20240112	134500	119556000	3265	3265	3265	3265	0
294	20240112	134400	119556000	3265	3265	3265	3265	11
295	20240112	134300	119520085	3250	3250	3250	3250	0
296	20240112	134200	119520085	3250	3250	3250	3250	0
297	20240112	134100	119520085	3250	3250	3250	3250	0
298	20240112	134000	119520085	3250	3250	3250	3250	0
299	20240112	133900	119520085	3250	3250	3250	3250	0
300	20240112	133800	119520085	3250	3250	3250	3250	0
301	20240112	133700	119520085	3250	3250	3250	3250	0
302	20240112	133600	119520085	3250	3250	3250	3250	200
303	20240112	133500	118870085	3250	3250	3250	3250	0
304	20240112	133400	118870085	3250	3255	3255	3250	1000
305	20240112	133300	115619985	3280	3280	3280	3280	0
306	20240112	133200	115619985	3280	3280	3280	3280	0
307	20240112	133100	115619985	3280	3280	3280	3280	0
308	20240112	133000	115619985	3280	3280	3280	3280	0
309	20240112	132900	115619985	3280	3280	3280	3280	0
310	20240112	132800	115619985	3280	3280	3280	3280	0
311	20240112	132700	115619985	3280	3280	3280	3280	0
312	20240112	132600	115619985	3280	3280	3280	3280	1
313	20240112	132500	115616705	3250	3250	3250	3250	0
314	20240112	132400	115616705	3250	3250	3250	3250	0
315	20240112	132300	115616705	3250	3265	3265	3250	3970
316	20240112	132200	102683550	3265	3265	3265	3265	0
317	20240112	132100	102683550	3265	3265	3265	3265	8
318	20240112	132000	102657430	3265	3265	3265	3265	0
319	20240112	131900	102657430	3265	3265	3265	3265	0
320	20240112	131800	102657430	3265	3265	3265	3265	0
321	20240112	131700	102657430	3265	3265	3265	3265	0
322	20240112	131600	102657430	3265	3265	3265	3265	184
323	20240112	131500	102056670	3270	3270	3270	3270	2585
324	20240112	131400	93603720	3270	3270	3270	3270	0
325	20240112	131300	93603720	3270	3270	3270	3270	0
326	20240112	131200	93603720	3270	3270	3270	3270	0
327	20240112	131100	93603720	3270	3270	3270	3270	0
328	20240112	131000	93603720	3270	3270	3270	3270	0
329	20240112	130900	93603720	3270	3270	3270	3270	0
330	20240112	130800	93603720	3270	3270	3270	3270	0
331	20240112	130700	93603720	3270	3270	3270	3270	0
332	20240112	130600	93603720	3270	3270	3270	3270	55
333	20240112	130500	93423870	3270	3270	3270	3270	0
334	20240112	130400	93423870	3270	3280	3280	3270	91
335	20240112	130300	93125400	3275	3275	3275	3275	0
336	20240112	130200	93125400	3275	3275	3275	3275	21
337	20240112	130100	93056625	3280	3280	3280	3280	0
338	20240112	130000	93056625	3280	3280	3280	3280	0
339	20240112	125900	93056625	3280	3280	3280	3280	0
340	20240112	125800	93056625	3280	3280	3280	3280	0
341	20240112	125700	93056625	3280	3280	3280	3280	0
342	20240112	125600	93056625	3280	3280	3280	3280	0
343	20240112	125500	93056625	3280	3280	3280	3280	8
344	20240112	125400	93030385	3275	3275	3275	3275	0
345	20240112	125300	93030385	3275	3275	3275	3275	0
346	20240112	125200	93030385	3275	3275	3275	3275	0
347	20240112	125100	93030385	3275	3275	3275	3275	0
348	20240112	125000	93030385	3275	3275	3275	3275	0
349	20240112	124900	93030385	3275	3275	3275	3275	0
350	20240112	124800	93030385	3275	3275	3275	3275	0
351	20240112	124700	93030385	3275	3275	3275	3275	20
352	20240112	124600	92964885	3275	3275	3275	3275	0
353	20240112	124500	92964885	3275	3275	3275	3275	0
354	20240112	124400	92964885	3275	3275	3275	3275	0
355	20240112	124300	92964885	3275	3275	3275	3275	0
356	20240112	124200	92964885	3275	3275	3275	3275	5
357	20240112	124100	92948510	3280	3280	3280	3280	0
358	20240112	124000	92948510	3280	3280	3280	3280	0
359	20240112	123900	92948510	3280	3280	3280	3280	0
360	20240112	123800	92948510	3280	3280	3280	3280	0
361	20240112	123700	92948510	3280	3280	3280	3280	0
362	20240112	123600	92948510	3280	3280	3280	3280	0
363	20240112	123500	92948510	3280	3280	3280	3280	5
364	20240112	123400	92932110	3280	3280	3280	3280	0
365	20240112	123300	92932110	3280	3280	3280	3280	5
366	20240112	123200	92915710	3275	3275	3275	3275	19
367	20240112	123100	92853485	3275	3275	3275	3275	0
368	20240112	123000	92853485	3275	3275	3275	3275	0
369	20240112	122900	92853485	3275	3275	3275	3275	0
370	20240112	122800	92853485	3275	3275	3275	3275	200
371	20240112	122700	92198485	3280	3280	3280	3280	0
372	20240112	122600	92198485	3280	3280	3280	3280	0
373	20240112	122500	92198485	3280	3280	3280	3280	0
374	20240112	122400	92198485	3280	3280	3280	3280	0
375	20240112	122300	92198485	3280	3280	3280	3280	0
376	20240112	122200	92198485	3280	3280	3280	3280	0
377	20240112	122100	92198485	3280	3280	3280	3280	0
378	20240112	122000	92198485	3280	3280	3280	3280	0
379	20240112	121900	92198485	3280	3280	3280	3280	897
380	20240112	121800	89256325	3280	3280	3280	3280	0
381	20240112	121700	89256325	3280	3280	3280	3280	0
382	20240112	121600	89256325	3280	3280	3280	3280	0
383	20240112	121500	89256325	3280	3280	3280	3280	0
384	20240112	121400	89256325	3280	3280	3280	3280	0
385	20240112	121300	89256325	3280	3280	3280	3280	0
386	20240112	121200	89256325	3280	3280	3280	3280	0
387	20240112	121100	89256325	3280	3280	3280	3280	0
388	20240112	121000	89256325	3280	3280	3280	3280	0
389	20240112	120900	89256325	3280	3280	3280	3280	23
390	20240112	120800	89180885	3280	3280	3280	3280	0
391	20240112	120700	89180885	3280	3280	3280	3280	0
392	20240112	120600	89180885	3280	3280	3280	3280	0
393	20240112	120500	89180885	3280	3280	3280	3280	10
394	20240112	120400	89148085	3285	3285	3285	3285	0
395	20240112	120300	89148085	3285	3285	3285	3285	0
396	20240112	120200	89148085	3285	3285	3285	3285	0
397	20240112	120100	89148085	3285	3285	3285	3285	0
398	20240112	120000	89148085	3285	3280	3285	3280	103
399	20240112	115900	88810230	3285	3285	3285	3285	0
400	20240112	115800	88810230	3285	3285	3285	3285	1
401	20240112	115700	88806945	3275	3275	3275	3275	0
402	20240112	115600	88806945	3275	3275	3275	3275	0
403	20240112	115500	88806945	3275	3275	3275	3275	1
404	20240112	115400	88803670	3270	3270	3270	3270	500
405	20240112	115300	87168670	3285	3285	3285	3285	0
406	20240112	115200	87168670	3285	3285	3285	3285	3
407	20240112	115100	87158815	3285	3285	3285	3285	0
408	20240112	115000	87158815	3285	3285	3285	3285	48
409	20240112	114900	87001135	3290	3290	3290	3290	7
410	20240112	114800	86978105	3290	3280	3290	3280	182
411	20240112	114700	86380555	3275	3275	3275	3275	20
412	20240112	114600	86315055	3265	3265	3265	3265	0
413	20240112	114500	86315055	3265	3265	3265	3265	0
414	20240112	114400	86315055	3265	3265	3265	3265	56
415	20240112	114300	86132215	3250	3250	3250	3250	0
416	20240112	114200	86132215	3250	3250	3250	3250	0
417	20240112	114100	86132215	3250	3250	3250	3250	0
418	20240112	114000	86132215	3250	3250	3250	3250	0
419	20240112	113900	86132215	3250	3250	3250	3250	0
420	20240112	113800	86132215	3250	3250	3250	3250	0
421	20240112	113700	86132215	3250	3250	3250	3250	0
422	20240112	113600	86132215	3250	3250	3250	3250	0
423	20240112	113500	86132215	3250	3250	3250	3250	0
424	20240112	113400	86132215	3250	3250	3250	3250	0
425	20240112	113300	86132215	3250	3250	3250	3250	0
426	20240112	113200	86132215	3250	3275	3275	3250	4600
427	20240112	113100	71148430	3280	3280	3280	3280	0
428	20240112	113000	71148430	3280	3280	3280	3280	14
429	20240112	112900	71102510	3280	3280	3280	3280	0
430	20240112	112800	71102510	3280	3280	3280	3280	0
431	20240112	112700	71102510	3280	3280	3280	3280	0
432	20240112	112600	71102510	3280	3280	3280	3280	0
433	20240112	112500	71102510	3280	3280	3280	3280	0
434	20240112	112400	71102510	3280	3280	3280	3280	0
435	20240112	112300	71102510	3280	3280	3280	3280	0
436	20240112	112200	71102510	3280	3280	3280	3280	5
437	20240112	112100	71086110	3275	3275	3275	3275	0
438	20240112	112000	71086110	3275	3275	3275	3275	0
439	20240112	111900	71086110	3275	3275	3275	3275	0
440	20240112	111800	71086110	3275	3275	3275	3275	0
441	20240112	111700	71086110	3275	3275	3275	3275	60
442	20240112	111600	70889610	3280	3280	3280	3280	1
443	20240112	111500	70886330	3280	3280	3280	3280	0
444	20240112	111400	70886330	3280	3280	3280	3280	0
445	20240112	111300	70886330	3280	3280	3280	3280	0
446	20240112	111200	70886330	3280	3280	3280	3280	0
447	20240112	111100	70886330	3280	3280	3280	3280	0
448	20240112	111000	70886330	3280	3280	3280	3280	0
449	20240112	110900	70886330	3280	3280	3280	3280	0
450	20240112	110800	70886330	3280	3280	3280	3280	0
451	20240112	110700	70886330	3280	3280	3280	3280	0
452	20240112	110600	70886330	3280	3280	3280	3280	0
453	20240112	110500	70886330	3280	3280	3280	3280	24
454	20240112	110400	70807610	3285	3285	3285	3285	0
455	20240112	110300	70807610	3285	3285	3285	3285	0
456	20240112	110200	70807610	3285	3285	3285	3285	63
457	20240112	110100	70600655	3285	3285	3285	3285	0
458	20240112	110000	70600655	3285	3285	3285	3285	0
459	20240112	105900	70600655	3285	3285	3285	3285	1
460	20240112	105800	70597370	3280	3280	3280	3280	0
461	20240112	105700	70597370	3280	3280	3280	3280	15
462	20240112	105600	70548170	3295	3295	3295	3295	0
463	20240112	105500	70548170	3295	3270	3295	3270	2
464	20240112	105400	70541605	3300	3270	3300	3270	2308
465	20240112	105300	62960150	3275	3275	3275	3275	0
466	20240112	105200	62960150	3275	3275	3275	3275	0
467	20240112	105100	62960150	3275	3275	3275	3275	0
468	20240112	105000	62960150	3275	3275	3275	3275	0
469	20240112	104900	62960150	3275	3275	3275	3275	0
470	20240112	104800	62960150	3275	3275	3275	3275	0
471	20240112	104700	62960150	3275	3275	3275	3275	0
472	20240112	104600	62960150	3275	3275	3275	3275	0
473	20240112	104500	62960150	3275	3275	3275	3275	0
474	20240112	104400	62960150	3275	3275	3275	3275	0
475	20240112	104300	62960150	3275	3275	3275	3275	0
476	20240112	104200	62960150	3275	3275	3275	3275	0
477	20240112	104100	62960150	3275	3275	3275	3275	0
478	20240112	104000	62960150	3275	3275	3275	3275	0
479	20240112	103900	62960150	3275	3275	3275	3275	1
480	20240112	103800	62956875	3260	3260	3260	3260	0
481	20240112	103700	62956875	3260	3260	3260	3260	12
482	20240112	103600	62917755	3265	3265	3265	3265	0
483	20240112	103500	62917755	3265	3265	3275	3265	23
484	20240112	103400	62842630	3260	3260	3260	3260	0
485	20240112	103300	62842630	3260	3260	3260	3260	0
486	20240112	103200	62842630	3260	3260	3260	3260	77
487	20240112	103100	62591610	3280	3280	3280	3280	0
488	20240112	103000	62591610	3280	3255	3280	3255	1434
489	20240112	102900	57919740	3255	3255	3255	3255	0
490	20240112	102800	57919740	3255	3255	3255	3255	0
491	20240112	102700	57919740	3255	3255	3255	3255	1
492	20240112	102600	57916485	3245	3255	3255	3245	75
493	20240112	102500	57672410	3255	3255	3255	3255	1
494	20240112	102400	57669155	3250	3250	3250	3250	0
495	20240112	102300	57669155	3250	3250	3250	3250	77
496	20240112	102200	57418905	3250	3250	3250	3250	0
497	20240112	102100	57418905	3250	3250	3250	3250	0
498	20240112	102000	57418905	3250	3250	3250	3250	0
499	20240112	101900	57418905	3250	3250	3250	3250	0
500	20240112	101800	57418905	3250	3250	3250	3250	0
501	20240112	101700	57418905	3250	3250	3250	3250	0
502	20240112	101600	57418905	3250	3250	3250	3250	300
503	20240112	101500	56443905	3240	3240	3240	3240	40
504	20240112	101400	56314305	3255	3255	3255	3255	0
505	20240112	101300	56314305	3255	3245	3255	3245	33
506	20240112	101200	56207000	3245	3245	3245	3245	1
507	20240112	101100	56203755	3240	3250	3250	3240	21
508	20240112	101000	56135690	3250	3250	3250	3250	10
509	20240112	100900	56103190	3250	3250	3250	3250	1
510	20240112	100800	56099940	3250	3255	3255	3250	3
511	20240112	100700	56090185	3250	3250	3250	3250	300
512	20240112	100600	55115185	3250	3250	3250	3250	0
513	20240112	100500	55115185	3250	3245	3250	3235	1701
514	20240112	100400	49608740	3250	3250	3250	3250	1
515	20240112	100300	49605490	3250	3250	3250	3250	0
516	20240112	100200	49605490	3250	3250	3250	3250	11
517	20240112	100100	49569740	3250	3250	3250	3250	108
518	20240112	100000	49218740	3240	3240	3240	3240	464
519	20240112	095900	47715380	3240	3240	3240	3240	33
520	20240112	095800	47608460	3240	3240	3240	3240	0
521	20240112	095700	47608460	3240	3240	3240	3240	3
522	20240112	095600	47598740	3240	3240	3240	3240	0
523	20240112	095500	47598740	3240	3240	3240	3240	0
524	20240112	095400	47598740	3240	3240	3240	3240	109
525	20240112	095300	47245580	3240	3235	3240	3235	2684
526	20240112	095200	38559840	3240	3245	3245	3240	1148
527	20240112	095100	34839810	3245	3250	3250	3245	420
528	20240112	095000	33476895	3250	3250	3250	3250	3
529	20240112	094900	33467145	3250	3250	3250	3250	3
530	20240112	094800	33457395	3250	3250	3250	3250	50
531	20240112	094700	33294895	3245	3245	3245	3245	0
532	20240112	094600	33294895	3245	3245	3250	3245	452
533	20240112	094500	31828050	3250	3250	3250	3250	0
534	20240112	094400	31828050	3250	3250	3250	3250	10
535	20240112	094300	31795550	3250	3250	3250	3250	10
536	20240112	094200	31763050	3255	3255	3255	3255	0
537	20240112	094100	31763050	3255	3255	3255	3255	0
538	20240112	094000	31763050	3255	3255	3255	3255	0
539	20240112	093900	31763050	3255	3255	3255	3255	1
540	20240112	093800	31759795	3255	3255	3255	3240	180
541	20240112	093700	31175635	3250	3250	3255	3250	331
542	20240112	093600	30098490	3250	3250	3250	3250	101
543	20240112	093500	29770240	3255	3265	3265	3250	2413
544	20240112	093400	21920550	3270	3280	3280	3270	81
545	20240112	093300	21655670	3270	3270	3270	3270	50
546	20240112	093200	21492170	3270	3270	3270	3270	20
547	20240112	093100	21426770	3270	3275	3275	3270	60
548	20240112	093000	21230520	3260	3260	3260	3260	0
549	20240112	092900	21230520	3260	3280	3280	3260	662
550	20240112	092800	19069035	3270	3270	3270	3270	366
551	20240112	092700	17872215	3270	3270	3270	3270	0
552	20240112	092600	17872215	3270	3270	3270	3270	0
553	20240112	092500	17872215	3270	3270	3270	3270	0
554	20240112	092400	17872215	3270	3275	3275	3270	121
555	20240112	092300	17475995	3275	3275	3275	3275	0
556	20240112	092200	17475995	3275	3275	3275	3275	100
557	20240112	092100	17148495	3275	3275	3275	3275	30
558	20240112	092000	17050245	3275	3275	3300	3270	411
559	20240112	091900	15704995	3275	3275	3275	3275	50
560	20240112	091800	15541245	3300	3300	3300	3300	0
561	20240112	091700	15541245	3300	3300	3300	3300	0
562	20240112	091600	15541245	3300	3270	3300	3270	197
563	20240112	091500	14896845	3275	3275	3275	3275	0
564	20240112	091400	14896845	3275	3275	3275	3275	0
565	20240112	091300	14896845	3275	3275	3275	3275	18
566	20240112	091200	14837895	3275	3275	3275	3275	0
567	20240112	091100	14837895	3275	3275	3275	3270	244
568	20240112	091000	14039890	3275	3280	3280	3275	314
569	20240112	090900	13011470	3280	3285	3285	3280	465
570	20240112	090800	11485170	3305	3305	3305	3305	100
571	20240112	090700	11154670	3280	3280	3280	3280	0
572	20240112	090600	11154670	3280	3285	3285	3280	40
573	20240112	090500	11023370	3290	3290	3290	3290	20
574	20240112	090400	10957570	3305	3305	3305	3305	0
575	20240112	090300	10957570	3305	3305	3305	3305	1
576	20240112	090200	10954265	3275	3280	3280	3275	2000
577	20240112	090100	4403415	3275	3275	3275	3275	0
578	20240112	090000	4403415	3275	3310	3310	3275	1333