KissMeData/024850/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	190900	481888700	2935	2935	2935	2935	2073
3	20240108	190800	481888700	2935	2935	2935	2935	0
4	20240108	190700	481888700	2935	2935	2935	2935	0
5	20240108	190600	481888700	2935	2935	2935	2935	0
6	20240108	190500	481888700	2935	2935	2935	2935	0
7	20240108	190400	481888700	2935	2935	2935	2935	0
8	20240108	190300	481888700	2935	2935	2935	2935	0
9	20240108	190200	481888700	2935	2935	2935	2935	0
10	20240108	190100	481888700	2935	2935	2935	2935	0
11	20240108	190000	481888700	2935	2935	2935	2935	0
12	20240108	185900	481888700	2935	2935	2935	2935	0
13	20240108	185800	481888700	2935	2935	2935	2935	0
14	20240108	185700	481888700	2935	2935	2935	2935	0
15	20240108	185600	481888700	2935	2935	2935	2935	0
16	20240108	185500	481888700	2935	2935	2935	2935	0
17	20240108	185400	481888700	2935	2935	2935	2935	0
18	20240108	185300	481888700	2935	2935	2935	2935	0
19	20240108	185200	481888700	2935	2935	2935	2935	0
20	20240108	185100	481888700	2935	2935	2935	2935	0
21	20240108	185000	481888700	2935	2935	2935	2935	0
22	20240108	184900	481888700	2935	2935	2935	2935	0
23	20240108	184800	481888700	2935	2935	2935	2935	0
24	20240108	184700	481888700	2935	2935	2935	2935	0
25	20240108	184600	481888700	2935	2935	2935	2935	0
26	20240108	184500	481888700	2935	2935	2935	2935	0
27	20240108	184400	481888700	2935	2935	2935	2935	0
28	20240108	184300	481888700	2935	2935	2935	2935	0
29	20240108	184200	481888700	2935	2935	2935	2935	0
30	20240108	184100	481888700	2935	2935	2935	2935	0
31	20240108	184000	481888700	2935	2935	2935	2935	0
32	20240108	183900	481888700	2935	2935	2935	2935	2073
33	20240108	183800	481888700	2935	2935	2935	2935	0
34	20240108	183700	481888700	2935	2935	2935	2935	0
35	20240108	183600	481888700	2935	2935	2935	2935	0
36	20240108	183500	481888700	2935	2935	2935	2935	0
37	20240108	183400	481888700	2935	2935	2935	2935	0
38	20240108	183300	481888700	2935	2935	2935	2935	0
39	20240108	183200	481888700	2935	2935	2935	2935	0
40	20240108	183100	481888700	2935	2935	2935	2935	0
41	20240108	183000	481888700	2935	2935	2935	2935	0
42	20240108	182900	481888700	2935	2935	2935	2935	0
43	20240108	182800	481888700	2935	2935	2935	2935	0
44	20240108	182700	481888700	2935	2935	2935	2935	0
45	20240108	182600	481888700	2935	2935	2935	2935	0
46	20240108	182500	481888700	2935	2935	2935	2935	0
47	20240108	182400	481888700	2935	2935	2935	2935	0
48	20240108	182300	481888700	2935	2935	2935	2935	0
49	20240108	182200	481888700	2935	2935	2935	2935	0
50	20240108	182100	481888700	2935	2935	2935	2935	0
51	20240108	182000	481888700	2935	2935	2935	2935	0
52	20240108	181900	481888700	2935	2935	2935	2935	0
53	20240108	181800	481888700	2935	2935	2935	2935	0
54	20240108	181700	481888700	2935	2935	2935	2935	0
55	20240108	181600	481888700	2935	2935	2935	2935	0
56	20240108	181500	481888700	2935	2935	2935	2935	0
57	20240108	181400	481888700	2935	2935	2935	2935	0
58	20240108	181300	481888700	2935	2935	2935	2935	0
59	20240108	181200	481888700	2935	2935	2935	2935	0
60	20240108	181100	481888700	2935	2935	2935	2935	0
61	20240108	181000	481888700	2935	2935	2935	2935	0
62	20240108	180900	481888700	2935	2935	2935	2935	2073
63	20240108	180800	481888700	2935	2935	2935	2935	0
64	20240108	180700	481888700	2935	2935	2935	2935	0
65	20240108	180600	481888700	2935	2935	2935	2935	0
66	20240108	180500	481888700	2935	2935	2935	2935	0
67	20240108	180400	481888700	2935	2935	2935	2935	0
68	20240108	180300	481888700	2935	2935	2935	2935	0
69	20240108	180200	481888700	2935	2935	2935	2935	0
70	20240108	180100	481888700	2935	2935	2935	2935	0
71	20240108	180000	481888700	2935	2935	2935	2935	0
72	20240108	175900	481888700	2935	2935	2935	2935	0
73	20240108	175800	481888700	2935	2935	2935	2935	0
74	20240108	175700	481888700	2935	2935	2935	2935	0
75	20240108	175600	481888700	2935	2935	2935	2935	0
76	20240108	175500	481888700	2935	2935	2935	2935	0
77	20240108	175400	481888700	2935	2935	2935	2935	0
78	20240108	175300	481888700	2935	2935	2935	2935	0
79	20240108	175200	481888700	2935	2935	2935	2935	0
80	20240108	175100	481888700	2935	2935	2935	2935	0
81	20240108	175000	481888700	2935	2935	2935	2935	0
82	20240108	174900	481888700	2935	2935	2935	2935	0
83	20240108	174800	481888700	2935	2935	2935	2935	0
84	20240108	174700	481888700	2935	2935	2935	2935	0
85	20240108	174600	481888700	2935	2935	2935	2935	0
86	20240108	174500	481888700	2935	2935	2935	2935	0
87	20240108	174400	481888700	2935	2935	2935	2935	0
88	20240108	174300	481888700	2935	2935	2935	2935	0
89	20240108	174200	481888700	2935	2935	2935	2935	0
90	20240108	174100	481888700	2935	2935	2935	2935	0
91	20240108	174000	481888700	2935	2935	2935	2935	0
92	20240108	173900	481888700	2935	2935	2935	2935	2073
93	20240108	173800	481888700	2935	2935	2935	2935	0
94	20240108	173700	481888700	2935	2935	2935	2935	0
95	20240108	173600	481888700	2935	2935	2935	2935	0
96	20240108	173500	481888700	2935	2935	2935	2935	0
97	20240108	173400	481888700	2935	2935	2935	2935	0
98	20240108	173300	481888700	2935	2935	2935	2935	0
99	20240108	173200	481888700	2935	2935	2935	2935	0
100	20240108	173100	481888700	2935	2935	2935	2935	0
101	20240108	173000	481888700	2935	2935	2935	2935	0
102	20240108	172900	481888700	2935	2935	2935	2935	0
103	20240108	172800	481888700	2935	2935	2935	2935	0
104	20240108	172700	481888700	2935	2935	2935	2935	0
105	20240108	172600	481888700	2935	2935	2935	2935	0
106	20240108	172500	481888700	2935	2935	2935	2935	0
107	20240108	172400	481888700	2935	2935	2935	2935	0
108	20240108	172300	481888700	2935	2935	2935	2935	0
109	20240108	172200	481888700	2935	2935	2935	2935	0
110	20240108	172100	481888700	2935	2935	2935	2935	0
111	20240108	172000	481888700	2935	2935	2935	2935	0
112	20240108	171900	481888700	2935	2935	2935	2935	0
113	20240108	171800	481888700	2935	2935	2935	2935	0
114	20240108	171700	481888700	2935	2935	2935	2935	0
115	20240108	171600	481888700	2935	2935	2935	2935	0
116	20240108	171500	481888700	2935	2935	2935	2935	0
117	20240108	171400	481888700	2935	2935	2935	2935	0
118	20240108	171300	481888700	2935	2935	2935	2935	0
119	20240108	171200	481888700	2935	2935	2935	2935	0
120	20240108	171100	481888700	2935	2935	2935	2935	0
121	20240108	171000	481888700	2935	2935	2935	2935	0
122	20240108	170900	481888700	2935	2935	2935	2935	2073
123	20240108	170800	481888700	2935	2935	2935	2935	0
124	20240108	170700	481888700	2935	2935	2935	2935	0
125	20240108	170600	481888700	2935	2935	2935	2935	0
126	20240108	170500	481888700	2935	2935	2935	2935	0
127	20240108	170400	481888700	2935	2935	2935	2935	0
128	20240108	170300	481888700	2935	2935	2935	2935	0
129	20240108	170200	481888700	2935	2935	2935	2935	0
130	20240108	170100	481888700	2935	2935	2935	2935	0
131	20240108	170000	481888700	2935	2935	2935	2935	0
132	20240108	165900	481888700	2935	2935	2935	2935	0
133	20240108	165800	481888700	2935	2935	2935	2935	0
134	20240108	165700	481888700	2935	2935	2935	2935	0
135	20240108	165600	481888700	2935	2935	2935	2935	0
136	20240108	165500	481888700	2935	2935	2935	2935	0
137	20240108	165400	481888700	2935	2935	2935	2935	0
138	20240108	165300	481888700	2935	2935	2935	2935	0
139	20240108	165200	481888700	2935	2935	2935	2935	0
140	20240108	165100	481888700	2935	2935	2935	2935	0
141	20240108	165000	481888700	2935	2935	2935	2935	0
142	20240108	164900	481888700	2935	2935	2935	2935	0
143	20240108	164800	481888700	2935	2935	2935	2935	0
144	20240108	164700	481888700	2935	2935	2935	2935	0
145	20240108	164600	481888700	2935	2935	2935	2935	0
146	20240108	164500	481888700	2935	2935	2935	2935	0
147	20240108	164400	481888700	2935	2935	2935	2935	0
148	20240108	164300	481888700	2935	2935	2935	2935	0
149	20240108	164200	481888700	2935	2935	2935	2935	0
150	20240108	164100	481888700	2935	2935	2935	2935	0
151	20240108	164000	481888700	2935	2935	2935	2935	0
152	20240108	163900	481888700	2935	2935	2935	2935	2073
153	20240108	163800	481888700	2935	2935	2935	2935	0
154	20240108	163700	481888700	2935	2935	2935	2935	0
155	20240108	163600	481888700	2935	2935	2935	2935	0
156	20240108	163500	481888700	2935	2935	2935	2935	0
157	20240108	163400	481888700	2935	2935	2935	2935	0
158	20240108	163300	481888700	2935	2935	2935	2935	0
159	20240108	163200	481888700	2935	2935	2935	2935	0
160	20240108	163100	481888700	2935	2935	2935	2935	0
161	20240108	163000	481888700	2935	2935	2935	2935	0
162	20240108	162900	481888700	2935	2935	2935	2935	0
163	20240108	162800	481888700	2935	2935	2935	2935	0
164	20240108	162700	481888700	2935	2935	2935	2935	0
165	20240108	162600	481888700	2935	2935	2935	2935	0
166	20240108	162500	481888700	2935	2935	2935	2935	0
167	20240108	162400	481888700	2935	2935	2935	2935	0
168	20240108	162300	481888700	2935	2935	2935	2935	0
169	20240108	162200	481888700	2935	2935	2935	2935	0
170	20240108	162100	481888700	2935	2935	2935	2935	0
171	20240108	162000	481888700	2935	2935	2935	2935	0
172	20240108	161900	481888700	2935	2935	2935	2935	0
173	20240108	161800	481888700	2935	2935	2935	2935	0
174	20240108	161700	481888700	2935	2935	2935	2935	0
175	20240108	161600	481888700	2935	2935	2935	2935	0
176	20240108	161500	481888700	2935	2935	2935	2935	0
177	20240108	161400	481888700	2935	2935	2935	2935	0
178	20240108	161300	481888700	2935	2935	2935	2935	0
179	20240108	161200	481888700	2935	2935	2935	2935	0
180	20240108	161100	481888700	2935	2935	2935	2935	0
181	20240108	161000	481888700	2935	2935	2935	2935	0
182	20240108	160900	481888700	2935	2935	2935	2935	2073
183	20240108	160800	481888700	2935	2935	2935	2935	0
184	20240108	160700	481888700	2935	2935	2935	2935	0
185	20240108	160600	481888700	2935	2935	2935	2935	0
186	20240108	160500	481888700	2935	2935	2935	2935	0
187	20240108	160400	481888700	2935	2935	2935	2935	0
188	20240108	160300	481888700	2935	2935	2935	2935	0
189	20240108	160200	481888700	2935	2935	2935	2935	0
190	20240108	160100	481888700	2935	2935	2935	2935	0
191	20240108	160000	481888700	2935	2935	2935	2935	0
192	20240108	155900	481888700	2935	2935	2935	2935	0
193	20240108	155800	481888700	2935	2935	2935	2935	0
194	20240108	155700	481888700	2935	2935	2935	2935	0
195	20240108	155600	481888700	2935	2935	2935	2935	0
196	20240108	155500	481888700	2935	2935	2935	2935	0
197	20240108	155400	481888700	2935	2935	2935	2935	0
198	20240108	155300	481888700	2935	2935	2935	2935	0
199	20240108	155200	481888700	2935	2935	2935	2935	0
200	20240108	155100	481888700	2935	2935	2935	2935	0
201	20240108	155000	481888700	2935	2935	2935	2935	0
202	20240108	154900	481888700	2935	2935	2935	2935	0
203	20240108	154800	481888700	2935	2935	2935	2935	0
204	20240108	154700	481888700	2935	2935	2935	2935	0
205	20240108	154600	481888700	2935	2935	2935	2935	0
206	20240108	154500	481888700	2935	2935	2935	2935	0
207	20240108	154400	481888700	2935	2935	2935	2935	0
208	20240108	154300	481888700	2935	2935	2935	2935	0
209	20240108	154200	481888700	2935	2935	2935	2935	0
210	20240108	154100	481888700	2935	2935	2935	2935	0
211	20240108	154000	481888700	2935	2935	2935	2935	0
212	20240108	153900	481888700	2935	2935	2935	2935	2073
213	20240108	153800	481888700	2935	2935	2935	2935	0
214	20240108	153700	481888700	2935	2935	2935	2935	0
215	20240108	153600	481888700	2935	2935	2935	2935	0
216	20240108	153500	481888700	2935	2935	2935	2935	0
217	20240108	153400	481888700	2935	2935	2935	2935	0
218	20240108	153300	481888700	2935	2935	2935	2935	0
219	20240108	153200	481888700	2935	2935	2935	2935	0
220	20240108	153100	481888700	2935	2935	2935	2935	0
221	20240108	153000	481888700	2935	2935	2935	2935	2073
222	20240108	152900	475804445	2945	2945	2945	2945	0
223	20240108	152800	475804445	2945	2945	2945	2945	0
224	20240108	152700	475804445	2945	2945	2945	2945	0
225	20240108	152600	475804445	2945	2945	2945	2945	0
226	20240108	152500	475804445	2945	2945	2945	2945	0
227	20240108	152400	475804445	2945	2945	2945	2945	0
228	20240108	152300	475804445	2945	2945	2945	2945	0
229	20240108	152200	475804445	2945	2945	2945	2945	0
230	20240108	152100	475804445	2945	2945	2945	2945	0
231	20240108	152000	475804445	2945	2945	2945	2945	0
232	20240108	151900	475804445	2945	2945	2945	2945	310
233	20240108	151800	474891495	2955	2955	2955	2955	0
234	20240108	151700	474891495	2955	2950	2955	2950	54
235	20240108	151600	474732180	2945	2945	2945	2945	254
236	20240108	151500	473984150	2945	2945	2945	2945	1
237	20240108	151400	473981205	2945	2940	2945	2935	1208
238	20240108	151300	470430680	2945	2945	2945	2945	0
239	20240108	151200	470430680	2945	2945	2945	2945	16
240	20240108	151100	470383560	2950	2945	2950	2945	161
241	20240108	151000	469909405	2955	2955	2955	2955	0
242	20240108	150900	469909405	2955	2955	2955	2955	101
243	20240108	150800	469610950	2945	2945	2945	2945	341
244	20240108	150700	468606705	2955	2955	2955	2955	0
245	20240108	150600	468606705	2955	2955	2955	2955	0
246	20240108	150500	468606705	2955	2955	2955	2955	17
247	20240108	150400	468556470	2940	2940	2940	2940	26
248	20240108	150300	468480030	2960	2960	2960	2960	0
249	20240108	150200	468480030	2960	2960	2960	2960	0
250	20240108	150100	468480030	2960	2960	2960	2960	0
251	20240108	150000	468480030	2960	2960	2960	2960	0
252	20240108	145900	468480030	2960	2960	2960	2960	6
253	20240108	145800	468462270	2960	2960	2960	2960	0
254	20240108	145700	468462270	2960	2960	2960	2960	0
255	20240108	145600	468462270	2960	2960	2960	2950	8
256	20240108	145500	468438640	2960	2960	2960	2960	0
257	20240108	145400	468438640	2960	2960	2960	2960	1
258	20240108	145300	468435680	2940	2960	2960	2940	71
259	20240108	145200	468226920	2940	2940	2940	2940	140
260	20240108	145100	467815320	2960	2960	2960	2960	0
261	20240108	145000	467815320	2960	2960	2960	2960	1
262	20240108	144900	467812360	2940	2940	2940	2940	0
263	20240108	144800	467812360	2940	2940	2940	2940	24
264	20240108	144700	467741800	2960	2960	2960	2960	1
265	20240108	144600	467738840	2960	2960	2960	2960	1
266	20240108	144500	467735880	2940	2960	2960	2940	37
267	20240108	144400	467626700	2960	2960	2960	2960	0
268	20240108	144300	467626700	2960	2960	2960	2960	0
269	20240108	144200	467626700	2960	2960	2960	2960	0
270	20240108	144100	467626700	2960	2960	2960	2960	0
271	20240108	144000	467626700	2960	2960	2960	2960	0
272	20240108	143900	467626700	2960	2960	2960	2960	420
273	20240108	143800	466383500	2960	2960	2960	2960	1
274	20240108	143700	466380540	2940	2940	2940	2940	1795
275	20240108	143600	461103240	2940	2960	2960	2940	533
276	20240108	143500	459536200	2950	2945	2950	2940	2107
277	20240108	143400	453341070	2945	2950	2950	2945	2951
278	20240108	143300	444644950	2950	2950	2950	2950	156
279	20240108	143200	444184750	2950	2950	2950	2950	0
280	20240108	143100	444184750	2950	2975	2975	2950	26
281	20240108	143000	444108025	2950	2950	2980	2950	338
282	20240108	142900	443109305	2945	2945	2945	2945	110
283	20240108	142800	442785355	2950	2950	2950	2950	1736
284	20240108	142700	437664155	2950	2950	2950	2950	301
285	20240108	142600	436776205	2945	2945	2945	2945	80
286	20240108	142500	436540605	2945	2950	2950	2945	49
287	20240108	142400	436396295	2945	2935	2945	2935	1536
288	20240108	142300	431884695	2935	2930	2935	2930	2
289	20240108	142200	431878830	2930	2935	2935	2930	903
290	20240108	142100	429233025	2935	2935	2935	2935	0
291	20240108	142000	429233025	2935	2935	2935	2935	0
292	20240108	141900	429233025	2935	2935	2935	2930	2501
293	20240108	141800	421901305	2935	2940	2940	2935	1010
294	20240108	141700	418936905	2945	2945	2945	2945	7
295	20240108	141600	418916290	2945	2945	2945	2945	0
296	20240108	141500	418916290	2945	2945	2945	2945	2
297	20240108	141400	418910400	2935	2935	2935	2935	17
298	20240108	141300	418860505	2945	2945	2945	2945	50
299	20240108	141200	418713255	2945	2945	2945	2945	0
300	20240108	141100	418713255	2945	2945	2945	2945	1
301	20240108	141000	418710310	2930	2930	2930	2930	0
302	20240108	140900	418710310	2930	2930	2930	2930	0
303	20240108	140800	418710310	2930	2930	2930	2930	300
304	20240108	140700	417831310	2930	2930	2930	2930	901
305	20240108	140600	415191380	2925	2925	2925	2925	0
306	20240108	140500	415191380	2925	2930	2930	2925	132
307	20240108	140400	414805220	2920	2920	2920	2920	500
308	20240108	140300	413345220	2925	2925	2925	2925	1000
309	20240108	140200	410420220	2925	2925	2925	2925	0
310	20240108	140100	410420220	2925	2925	2925	2925	700
311	20240108	140000	408372720	2925	2925	2925	2925	500
312	20240108	135900	406910220	2925	2925	2925	2925	0
313	20240108	135800	406910220	2925	2925	2925	2925	0
314	20240108	135700	406910220	2925	2925	2925	2925	900
315	20240108	135600	404277720	2930	2930	2930	2930	0
316	20240108	135500	404277720	2930	2930	2930	2930	0
317	20240108	135400	404277720	2930	2925	2930	2925	47
318	20240108	135300	404140210	2925	2925	2925	2925	1970
319	20240108	135200	398377960	2925	2920	2925	2920	17
320	20240108	135100	398328315	2925	2925	2925	2925	0
321	20240108	135000	398328315	2925	2925	2925	2925	6321
322	20240108	134900	379839390	2925	2925	2925	2925	0
323	20240108	134800	379839390	2925	2925	2925	2925	335
324	20240108	134700	378859515	2925	2925	2925	2925	950
325	20240108	134600	376080765	2930	2925	2930	2925	2592
326	20240108	134500	368499160	2925	2930	2930	2925	1020
327	20240108	134400	365515560	2930	2930	2930	2930	123
328	20240108	134300	365155170	2930	2930	2930	2930	10
329	20240108	134200	365125870	2930	2925	2930	2925	33
330	20240108	134100	365029340	2925	2925	2925	2925	161
331	20240108	134000	364558415	2930	2930	2930	2930	0
332	20240108	133900	364558415	2930	2930	2930	2930	1
333	20240108	133800	364555485	2930	2930	2930	2930	0
334	20240108	133700	364555485	2930	2930	2930	2930	0
335	20240108	133600	364555485	2930	2930	2930	2930	223
336	20240108	133500	363902095	2930	2930	2930	2930	0
337	20240108	133400	363902095	2930	2930	2930	2930	600
338	20240108	133300	362144095	2930	2930	2930	2930	5
339	20240108	133200	362129445	2930	2930	2930	2930	12
340	20240108	133100	362094285	2930	2925	2930	2925	26
341	20240108	133000	362018230	2925	2925	2925	2925	0
342	20240108	132900	362018230	2925	2930	2930	2925	19
343	20240108	132800	361962650	2925	2925	2925	2925	0
344	20240108	132700	361962650	2925	2930	2930	2925	6
345	20240108	132600	361945095	2925	2925	2925	2925	0
346	20240108	132500	361945095	2925	2925	2925	2925	0
347	20240108	132400	361945095	2925	2925	2925	2925	2000
348	20240108	132300	356095095	2930	2930	2930	2930	0
349	20240108	132200	356095095	2930	2930	2930	2930	20
350	20240108	132100	356036495	2930	2930	2930	2930	120
351	20240108	132000	355684895	2930	2930	2930	2930	120
352	20240108	131900	355333295	2930	2930	2930	2930	1
353	20240108	131800	355330365	2930	2930	2930	2930	0
354	20240108	131700	355330365	2930	2930	2930	2930	0
355	20240108	131600	355330365	2930	2930	2930	2930	50
356	20240108	131500	355183865	2930	2930	2930	2930	20
357	20240108	131400	355125265	2930	2930	2930	2925	890
358	20240108	131300	352517800	2945	2945	2945	2945	1
359	20240108	131200	352514855	2930	2935	2935	2930	3035
360	20240108	131100	343622130	2930	2930	2930	2930	1116
361	20240108	131000	340352250	2930	2935	2935	2930	362
362	20240108	130900	339290665	2935	2935	2935	2935	2500
363	20240108	130800	331953165	2945	2945	2945	2945	15
364	20240108	130700	331908990	2950	2950	2950	2950	0
365	20240108	130600	331908990	2950	2950	2950	2950	0
366	20240108	130500	331908990	2950	2950	2950	2950	78
367	20240108	130400	331678890	2950	2950	2950	2950	0
368	20240108	130300	331678890	2950	2950	2950	2950	0
369	20240108	130200	331678890	2950	2945	2950	2945	159
370	20240108	130100	331210585	2935	2935	2935	2935	0
371	20240108	130000	331210585	2935	2935	2935	2935	50
372	20240108	125900	331063835	2935	2940	2940	2935	95
373	20240108	125800	330784960	2940	2940	2940	2940	0
374	20240108	125700	330784960	2940	2940	2940	2940	0
375	20240108	125600	330784960	2940	2940	2940	2940	760
376	20240108	125500	328550560	2945	2945	2945	2945	0
377	20240108	125400	328550560	2945	2945	2945	2945	10
378	20240108	125300	328521110	2950	2950	2950	2950	0
379	20240108	125200	328521110	2950	2950	2950	2950	0
380	20240108	125100	328521110	2950	2950	2950	2950	16
381	20240108	125000	328473910	2940	2940	2940	2940	680
382	20240108	124900	326474710	2940	2940	2940	2940	0
383	20240108	124800	326474710	2940	2940	2940	2940	18
384	20240108	124700	326421790	2945	2945	2945	2945	0
385	20240108	124600	326421790	2945	2945	2945	2945	0
386	20240108	124500	326421790	2945	2945	2945	2945	5
387	20240108	124400	326407065	2940	2945	2945	2940	658
388	20240108	124300	324472540	2940	2940	2940	2940	250
389	20240108	124200	323737540	2940	2940	2940	2940	601
390	20240108	124100	321970600	2940	2940	2940	2940	1000
391	20240108	124000	319030600	2945	2945	2945	2945	310
392	20240108	123900	318117650	2945	2945	2945	2945	500
393	20240108	123800	316645150	2950	2950	2950	2950	0
394	20240108	123700	316645150	2950	2950	2950	2950	39
395	20240108	123600	316530100	2950	2950	2950	2950	233
396	20240108	123500	315842750	2950	2950	2950	2950	500
397	20240108	123400	314367750	2955	2955	2955	2955	0
398	20240108	123300	314367750	2955	2955	2955	2955	0
399	20240108	123200	314367750	2955	2955	2955	2955	0
400	20240108	123100	314367750	2955	2955	2955	2955	0
401	20240108	123000	314367750	2955	2955	2955	2955	0
402	20240108	122900	314367750	2955	2955	2955	2955	0
403	20240108	122800	314367750	2955	2955	2955	2955	0
404	20240108	122700	314367750	2955	2955	2955	2955	3
405	20240108	122600	314358885	2955	2955	2955	2955	0
406	20240108	122500	314358885	2955	2955	2955	2955	0
407	20240108	122400	314358885	2955	2955	2955	2955	1
408	20240108	122300	314355930	2950	2950	2950	2950	146
409	20240108	122200	313925230	2950	2950	2950	2950	0
410	20240108	122100	313925230	2950	2950	2950	2950	0
411	20240108	122000	313925230	2950	2950	2950	2950	0
412	20240108	121900	313925230	2950	2950	2950	2950	0
413	20240108	121800	313925230	2950	2950	2950	2950	7
414	20240108	121700	313904580	2940	2940	2940	2940	0
415	20240108	121600	313904580	2940	2940	2940	2940	0
416	20240108	121500	313904580	2940	2940	2940	2940	0
417	20240108	121400	313904580	2940	2950	2950	2940	1021
418	20240108	121300	310898430	2950	2945	2950	2945	41
419	20240108	121200	310777680	2950	2950	2950	2950	0
420	20240108	121100	310777680	2950	2950	2950	2950	4
421	20240108	121000	310765880	2950	2950	2950	2950	0
422	20240108	120900	310765880	2950	2950	2950	2950	0
423	20240108	120800	310765880	2950	2945	2950	2945	1457
424	20240108	120700	306475005	2945	2945	2945	2945	1013
425	20240108	120600	303491720	2950	2950	2950	2950	1
426	20240108	120500	303488770	2945	2945	2945	2945	0
427	20240108	120400	303488770	2945	2945	2945	2945	0
428	20240108	120300	303488770	2945	2945	2945	2945	11
429	20240108	120200	303456375	2945	2945	2945	2940	156
430	20240108	120100	302997235	2950	2945	2950	2945	502
431	20240108	120000	301518835	2945	2945	2945	2945	0
432	20240108	115900	301518835	2945	2945	2945	2945	0
433	20240108	115800	301518835	2945	2945	2945	2945	463
434	20240108	115700	300155300	2945	2945	2945	2945	0
435	20240108	115600	300155300	2945	2945	2945	2945	0
436	20240108	115500	300155300	2945	2945	2945	2945	0
437	20240108	115400	300155300	2945	2945	2945	2945	0
438	20240108	115300	300155300	2945	2945	2945	2945	0
439	20240108	115200	300155300	2945	2945	2945	2945	0
440	20240108	115100	300155300	2945	2945	2945	2945	0
441	20240108	115000	300155300	2945	2945	2945	2945	10
442	20240108	114900	300125850	2950	2950	2950	2950	1
443	20240108	114800	300122900	2935	2950	2950	2935	1018
444	20240108	114700	297134370	2940	2955	2960	2940	468
445	20240108	114600	295751725	2955	2955	2955	2955	700
446	20240108	114500	293683225	2960	2960	2960	2960	0
447	20240108	114400	293683225	2960	2940	2960	2940	33
448	20240108	114300	293585885	2960	2960	2960	2960	16
449	20240108	114200	293538525	2940	2960	2960	2940	67
450	20240108	114100	293340885	2940	2960	2960	2940	33
451	20240108	114000	293243545	2940	2960	2960	2940	33
452	20240108	113900	293146205	2940	2965	2970	2940	1580
453	20240108	113800	288499840	2940	2950	2950	2940	51
454	20240108	113700	288349600	2985	2985	2985	2985	0
455	20240108	113600	288349600	2985	2940	2995	2940	5502
456	20240108	113500	271990995	2940	2940	2940	2940	1
457	20240108	113400	271988055	2940	2940	2940	2940	0
458	20240108	113300	271988055	2940	2940	2940	2940	0
459	20240108	113200	271988055	2940	2940	2940	2940	0
460	20240108	113100	271988055	2940	2940	2940	2940	1
461	20240108	113000	271985115	2930	2930	2930	2930	0
462	20240108	112900	271985115	2930	2935	2935	2930	2000
463	20240108	112800	266124515	2940	2940	2940	2935	181
464	20240108	112700	265592875	2935	2935	2935	2935	1501
465	20240108	112600	261187440	2940	2940	2940	2940	1
466	20240108	112500	261184500	2935	2935	2935	2935	19
467	20240108	112400	261128735	2935	2935	2935	2935	0
468	20240108	112300	261128735	2935	2935	2935	2935	398
469	20240108	112200	259960605	2940	2940	2940	2940	0
470	20240108	112100	259960605	2940	2940	2940	2940	11
471	20240108	112000	259928265	2935	2940	2940	2935	55
472	20240108	111900	259766620	2940	2940	2940	2940	0
473	20240108	111800	259766620	2940	2940	2940	2940	1
474	20240108	111700	259763680	2940	2940	2940	2940	106
475	20240108	111600	259452040	2945	2945	2945	2945	0
476	20240108	111500	259452040	2945	2945	2945	2945	0
477	20240108	111400	259452040	2945	2945	2945	2945	1
478	20240108	111300	259449095	2940	2940	2945	2940	1285
479	20240108	111200	255670300	2945	2945	2945	2945	1
480	20240108	111100	255667355	2940	2945	2945	2940	101
481	20240108	111000	255370165	2945	2945	2945	2945	76
482	20240108	110900	255146345	2945	2945	2945	2945	133
483	20240108	110800	254754660	2950	2950	2950	2950	0
484	20240108	110700	254754660	2950	2950	2950	2950	1
485	20240108	110600	254751710	2950	2950	2950	2950	75
486	20240108	110500	254530460	2955	2950	2955	2950	70
487	20240108	110400	254323955	2950	2950	2950	2950	0
488	20240108	110300	254323955	2950	2955	2955	2950	25
489	20240108	110200	254250195	2955	2955	2955	2955	0
490	20240108	110100	254250195	2955	2955	2955	2955	0
491	20240108	110000	254250195	2955	2955	2955	2955	3
492	20240108	105900	254241330	2955	2955	2955	2955	100
493	20240108	105800	253945830	2955	2955	2955	2955	0
494	20240108	105700	253945830	2955	2955	2955	2955	338
495	20240108	105600	252947040	2955	2955	2955	2955	234
496	20240108	105500	252255570	2955	2955	2955	2955	1
497	20240108	105400	252252615	2945	2945	2945	2945	28
498	20240108	105300	252170155	2955	2955	2955	2955	0
499	20240108	105200	252170155	2955	2955	2955	2955	0
500	20240108	105100	252170155	2955	2955	2955	2955	16
501	20240108	105000	252122875	2940	2955	2955	2940	28
502	20240108	104900	252040390	2945	2945	2945	2945	508
503	20240108	104800	250544330	2945	2945	2945	2940	219
504	20240108	104700	249900375	2940	2940	2940	2940	329
505	20240108	104600	248933115	2940	2940	2940	2940	0
506	20240108	104500	248933115	2940	2945	2945	2940	4320
507	20240108	104400	236232065	2945	2945	2945	2945	10
508	20240108	104300	236202615	2945	2945	2945	2945	0
509	20240108	104200	236202615	2945	2945	2945	2945	80
510	20240108	104100	235967015	2945	2945	2945	2945	35
511	20240108	104000	235863940	2945	2950	2950	2945	1958
512	20240108	103900	230097605	2955	2955	2955	2955	5
513	20240108	103800	230082830	2950	2950	2950	2950	38
514	20240108	103700	229970730	2950	2950	2950	2950	502
515	20240108	103600	228489830	2955	2955	2955	2955	2
516	20240108	103500	228483920	2955	2955	2955	2955	106
517	20240108	103400	228170690	2955	2955	2955	2955	21
518	20240108	103300	228108635	2955	2955	2955	2955	0
519	20240108	103200	228108635	2955	2950	2955	2950	21
520	20240108	103100	228046660	2950	2950	2950	2950	10
521	20240108	103000	228017160	2950	2950	2950	2950	1052
522	20240108	102900	224913760	2950	2950	2950	2950	20
523	20240108	102800	224854760	2950	2950	2950	2950	62
524	20240108	102700	224671860	2950	2950	2950	2950	1
525	20240108	102600	224668910	2950	2950	2950	2950	47
526	20240108	102500	224530260	2955	2955	2955	2955	55
527	20240108	102400	224367735	2955	2955	2955	2955	50
528	20240108	102300	224219985	2955	2945	2955	2945	2200
529	20240108	102200	217733985	2960	2960	2960	2960	30
530	20240108	102100	217645185	2960	2945	2960	2945	20
531	20240108	102000	217586255	2960	2960	2960	2960	1
532	20240108	101900	217583295	2965	2960	2965	2950	3383
533	20240108	101800	207602820	2965	2960	2965	2960	2
534	20240108	101700	207596895	2965	2965	2965	2960	289
535	20240108	101600	206740030	2970	2970	2970	2970	1
536	20240108	101500	206737060	2965	2965	2965	2965	0
537	20240108	101400	206737060	2965	2965	2965	2965	103
538	20240108	101300	206431665	2965	2970	2970	2965	56
539	20240108	101200	206265475	2975	2975	2975	2975	27
540	20240108	101100	206185150	2975	2965	2975	2965	1007
541	20240108	101000	203189385	2965	2975	2975	2965	60
542	20240108	100900	203011430	2970	2970	2975	2970	100
543	20240108	100800	202714425	2975	2960	2975	2960	1379
544	20240108	100700	198632570	2960	2960	2960	2960	16
545	20240108	100600	198585210	2960	2960	2960	2960	1
546	20240108	100500	198582250	2950	2955	2955	2950	1127
547	20240108	100400	195252815	2955	2955	2955	2955	143
548	20240108	100300	194830250	2955	2960	2960	2955	210
549	20240108	100200	194209650	2960	2960	2960	2960	346
550	20240108	100100	193185490	2955	2955	2955	2955	278
551	20240108	100000	192364000	2960	2960	2960	2960	5
552	20240108	095900	192349200	2960	2955	2960	2950	301
553	20240108	095800	191460945	2960	2960	2960	2960	6
554	20240108	095700	191443185	2955	2955	2955	2955	728
555	20240108	095600	189291945	2955	2950	2955	2950	1001
556	20240108	095500	186338990	2950	2950	2950	2950	0
557	20240108	095400	186338990	2950	2950	2950	2945	1949
558	20240108	095300	180589445	2950	2950	2950	2950	764
559	20240108	095200	178335645	2950	2950	2950	2950	272
560	20240108	095100	177533245	2955	2955	2955	2955	10
561	20240108	095000	177503695	2955	2955	2955	2955	963
562	20240108	094900	174658030	2960	2960	2960	2960	501
563	20240108	094800	173175070	2960	2960	2960	2960	0
564	20240108	094700	173175070	2960	2960	2960	2960	0
565	20240108	094600	173175070	2960	2960	2960	2960	1
566	20240108	094500	173172110	2955	2955	2960	2955	1189
567	20240108	094400	169658610	2960	2965	2965	2960	1204
568	20240108	094300	166091295	2965	2975	2975	2965	149
569	20240108	094200	165649305	2970	2970	2975	2970	213
570	20240108	094100	165016665	2975	2960	2975	2960	2823
571	20240108	094000	156637120	2960	2965	2965	2960	2
572	20240108	093900	156631195	2950	2965	2965	2950	2729
573	20240108	093800	148566820	2965	2965	2965	2965	458
574	20240108	093700	147208850	2965	2965	2965	2965	100
575	20240108	093600	146912350	2965	2965	2965	2965	200
576	20240108	093500	146319350	2965	2965	2965	2965	101
577	20240108	093400	146019885	2970	2955	2970	2955	178
578	20240108	093300	145493510	2955	2970	2975	2955	2799
579	20240108	093200	137180505	2975	2975	2975	2970	463
580	20240108	093100	135805275	2975	2980	2980	2975	218
581	20240108	093000	135156570	2985	2980	2985	2975	1697
582	20240108	092900	130100330	2980	2985	2990	2980	1326
583	20240108	092800	126136100	2985	2985	2985	2985	500
584	20240108	092700	124643600	2985	2985	2985	2985	17
585	20240108	092600	124592855	2985	2985	2990	2980	682
586	20240108	092500	122555660	2990	2995	2995	2985	964
587	20240108	092400	119674340	2995	2995	3000	2990	5367
588	20240108	092300	103578015	2990	2980	2990	2980	1713
589	20240108	092200	98459945	2980	2980	2980	2980	231
590	20240108	092100	97771565	2980	2980	2980	2980	502
591	20240108	092000	96275605	2970	2980	2980	2970	538
592	20240108	091900	94677695	2970	2980	2980	2970	120
593	20240108	091800	94320295	2980	2980	2985	2970	663
594	20240108	091700	92344090	2980	2965	2985	2965	3483
595	20240108	091600	81993905	2960	2970	2970	2960	1634
596	20240108	091500	77148735	2965	2965	2965	2965	271
597	20240108	091400	76345220	2960	2960	2960	2960	39
598	20240108	091300	76229780	2960	2955	2960	2955	376
599	20240108	091200	75117945	2955	2960	2960	2955	251
600	20240108	091100	74376110	2960	2950	2960	2950	69
601	20240108	091000	74172355	2945	2945	2955	2945	647
602	20240108	090900	72263575	2950	2955	2955	2950	160
603	20240108	090800	71791385	2955	2950	2955	2950	953
604	20240108	090700	68980030	2940	2950	2950	2940	1564
605	20240108	090600	64381860	2935	2940	2950	2935	1417
606	20240108	090500	60215950	2940	2940	2940	2930	630
607	20240108	090400	58363900	2950	2940	2955	2940	2001
608	20240108	090300	52463150	2950	2935	2950	2935	1340
609	20240108	090200	48530150	2915	2930	2940	2900	11450
610	20240108	090100	15189945	2930	2915	2930	2905	1077
611	20240108	090000	12051650	2930	2930	2960	2930	4012