KissMeData/024850/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	190900	438230110	2935	2935	2935	2935	531
3	20240109	190800	438230110	2935	2935	2935	2935	0
4	20240109	190700	438230110	2935	2935	2935	2935	0
5	20240109	190600	438230110	2935	2935	2935	2935	0
6	20240109	190500	438230110	2935	2935	2935	2935	0
7	20240109	190400	438230110	2935	2935	2935	2935	0
8	20240109	190300	438230110	2935	2935	2935	2935	0
9	20240109	190200	438230110	2935	2935	2935	2935	0
10	20240109	190100	438230110	2935	2935	2935	2935	0
11	20240109	190000	438230110	2935	2935	2935	2935	0
12	20240109	185900	438230110	2935	2935	2935	2935	0
13	20240109	185800	438230110	2935	2935	2935	2935	0
14	20240109	185700	438230110	2935	2935	2935	2935	0
15	20240109	185600	438230110	2935	2935	2935	2935	0
16	20240109	185500	438230110	2935	2935	2935	2935	0
17	20240109	185400	438230110	2935	2935	2935	2935	0
18	20240109	185300	438230110	2935	2935	2935	2935	0
19	20240109	185200	438230110	2935	2935	2935	2935	0
20	20240109	185100	438230110	2935	2935	2935	2935	0
21	20240109	185000	438230110	2935	2935	2935	2935	0
22	20240109	184900	438230110	2935	2935	2935	2935	0
23	20240109	184800	438230110	2935	2935	2935	2935	0
24	20240109	184700	438230110	2935	2935	2935	2935	0
25	20240109	184600	438230110	2935	2935	2935	2935	0
26	20240109	184500	438230110	2935	2935	2935	2935	0
27	20240109	184400	438230110	2935	2935	2935	2935	0
28	20240109	184300	438230110	2935	2935	2935	2935	0
29	20240109	184200	438230110	2935	2935	2935	2935	0
30	20240109	184100	438230110	2935	2935	2935	2935	0
31	20240109	184000	438230110	2935	2935	2935	2935	0
32	20240109	183900	438230110	2935	2935	2935	2935	531
33	20240109	183800	438230110	2935	2935	2935	2935	0
34	20240109	183700	438230110	2935	2935	2935	2935	0
35	20240109	183600	438230110	2935	2935	2935	2935	0
36	20240109	183500	438230110	2935	2935	2935	2935	0
37	20240109	183400	438230110	2935	2935	2935	2935	0
38	20240109	183300	438230110	2935	2935	2935	2935	0
39	20240109	183200	438230110	2935	2935	2935	2935	0
40	20240109	183100	438230110	2935	2935	2935	2935	0
41	20240109	183000	438230110	2935	2935	2935	2935	0
42	20240109	182900	438230110	2935	2935	2935	2935	0
43	20240109	182800	438230110	2935	2935	2935	2935	0
44	20240109	182700	438230110	2935	2935	2935	2935	0
45	20240109	182600	438230110	2935	2935	2935	2935	0
46	20240109	182500	438230110	2935	2935	2935	2935	0
47	20240109	182400	438230110	2935	2935	2935	2935	0
48	20240109	182300	438230110	2935	2935	2935	2935	0
49	20240109	182200	438230110	2935	2935	2935	2935	0
50	20240109	182100	438230110	2935	2935	2935	2935	0
51	20240109	182000	438230110	2935	2935	2935	2935	0
52	20240109	181900	438230110	2935	2935	2935	2935	0
53	20240109	181800	438230110	2935	2935	2935	2935	0
54	20240109	181700	438230110	2935	2935	2935	2935	0
55	20240109	181600	438230110	2935	2935	2935	2935	0
56	20240109	181500	438230110	2935	2935	2935	2935	0
57	20240109	181400	438230110	2935	2935	2935	2935	0
58	20240109	181300	438230110	2935	2935	2935	2935	0
59	20240109	181200	438230110	2935	2935	2935	2935	0
60	20240109	181100	438230110	2935	2935	2935	2935	0
61	20240109	181000	438230110	2935	2935	2935	2935	0
62	20240109	180900	438230110	2935	2935	2935	2935	531
63	20240109	180800	438230110	2935	2935	2935	2935	0
64	20240109	180700	438230110	2935	2935	2935	2935	0
65	20240109	180600	438230110	2935	2935	2935	2935	0
66	20240109	180500	438230110	2935	2935	2935	2935	0
67	20240109	180400	438230110	2935	2935	2935	2935	0
68	20240109	180300	438230110	2935	2935	2935	2935	0
69	20240109	180200	438230110	2935	2935	2935	2935	0
70	20240109	180100	438230110	2935	2935	2935	2935	0
71	20240109	180000	438230110	2935	2935	2935	2935	0
72	20240109	175900	438230110	2935	2935	2935	2935	0
73	20240109	175800	438230110	2935	2935	2935	2935	0
74	20240109	175700	438230110	2935	2935	2935	2935	0
75	20240109	175600	438230110	2935	2935	2935	2935	0
76	20240109	175500	438230110	2935	2935	2935	2935	0
77	20240109	175400	438230110	2935	2935	2935	2935	0
78	20240109	175300	438230110	2935	2935	2935	2935	0
79	20240109	175200	438230110	2935	2935	2935	2935	0
80	20240109	175100	438230110	2935	2935	2935	2935	0
81	20240109	175000	438230110	2935	2935	2935	2935	0
82	20240109	174900	438230110	2935	2935	2935	2935	0
83	20240109	174800	438230110	2935	2935	2935	2935	0
84	20240109	174700	438230110	2935	2935	2935	2935	0
85	20240109	174600	438230110	2935	2935	2935	2935	0
86	20240109	174500	438230110	2935	2935	2935	2935	0
87	20240109	174400	438230110	2935	2935	2935	2935	0
88	20240109	174300	438230110	2935	2935	2935	2935	0
89	20240109	174200	438230110	2935	2935	2935	2935	0
90	20240109	174100	438230110	2935	2935	2935	2935	0
91	20240109	174000	438230110	2935	2935	2935	2935	0
92	20240109	173900	438230110	2935	2935	2935	2935	531
93	20240109	173800	438230110	2935	2935	2935	2935	0
94	20240109	173700	438230110	2935	2935	2935	2935	0
95	20240109	173600	438230110	2935	2935	2935	2935	0
96	20240109	173500	438230110	2935	2935	2935	2935	0
97	20240109	173400	438230110	2935	2935	2935	2935	0
98	20240109	173300	438230110	2935	2935	2935	2935	0
99	20240109	173200	438230110	2935	2935	2935	2935	0
100	20240109	173100	438230110	2935	2935	2935	2935	0
101	20240109	173000	438230110	2935	2935	2935	2935	0
102	20240109	172900	438230110	2935	2935	2935	2935	0
103	20240109	172800	438230110	2935	2935	2935	2935	0
104	20240109	172700	438230110	2935	2935	2935	2935	0
105	20240109	172600	438230110	2935	2935	2935	2935	0
106	20240109	172500	438230110	2935	2935	2935	2935	0
107	20240109	172400	438230110	2935	2935	2935	2935	0
108	20240109	172300	438230110	2935	2935	2935	2935	0
109	20240109	172200	438230110	2935	2935	2935	2935	0
110	20240109	172100	438230110	2935	2935	2935	2935	0
111	20240109	172000	438230110	2935	2935	2935	2935	0
112	20240109	171900	438230110	2935	2935	2935	2935	0
113	20240109	171800	438230110	2935	2935	2935	2935	0
114	20240109	171700	438230110	2935	2935	2935	2935	0
115	20240109	171600	438230110	2935	2935	2935	2935	0
116	20240109	171500	438230110	2935	2935	2935	2935	0
117	20240109	171400	438230110	2935	2935	2935	2935	0
118	20240109	171300	438230110	2935	2935	2935	2935	0
119	20240109	171200	438230110	2935	2935	2935	2935	0
120	20240109	171100	438230110	2935	2935	2935	2935	0
121	20240109	171000	438230110	2935	2935	2935	2935	0
122	20240109	170900	438230110	2935	2935	2935	2935	531
123	20240109	170800	438230110	2935	2935	2935	2935	0
124	20240109	170700	438230110	2935	2935	2935	2935	0
125	20240109	170600	438230110	2935	2935	2935	2935	0
126	20240109	170500	438230110	2935	2935	2935	2935	0
127	20240109	170400	438230110	2935	2935	2935	2935	0
128	20240109	170300	438230110	2935	2935	2935	2935	0
129	20240109	170200	438230110	2935	2935	2935	2935	0
130	20240109	170100	438230110	2935	2935	2935	2935	0
131	20240109	170000	438230110	2935	2935	2935	2935	0
132	20240109	165900	438230110	2935	2935	2935	2935	0
133	20240109	165800	438230110	2935	2935	2935	2935	0
134	20240109	165700	438230110	2935	2935	2935	2935	0
135	20240109	165600	438230110	2935	2935	2935	2935	0
136	20240109	165500	438230110	2935	2935	2935	2935	0
137	20240109	165400	438230110	2935	2935	2935	2935	0
138	20240109	165300	438230110	2935	2935	2935	2935	0
139	20240109	165200	438230110	2935	2935	2935	2935	0
140	20240109	165100	438230110	2935	2935	2935	2935	0
141	20240109	165000	438230110	2935	2935	2935	2935	0
142	20240109	164900	438230110	2935	2935	2935	2935	0
143	20240109	164800	438230110	2935	2935	2935	2935	0
144	20240109	164700	438230110	2935	2935	2935	2935	0
145	20240109	164600	438230110	2935	2935	2935	2935	0
146	20240109	164500	438230110	2935	2935	2935	2935	0
147	20240109	164400	438230110	2935	2935	2935	2935	0
148	20240109	164300	438230110	2935	2935	2935	2935	0
149	20240109	164200	438230110	2935	2935	2935	2935	0
150	20240109	164100	438230110	2935	2935	2935	2935	0
151	20240109	164000	438230110	2935	2935	2935	2935	0
152	20240109	163900	438230110	2935	2935	2935	2935	531
153	20240109	163800	438230110	2935	2935	2935	2935	0
154	20240109	163700	438230110	2935	2935	2935	2935	0
155	20240109	163600	438230110	2935	2935	2935	2935	0
156	20240109	163500	438230110	2935	2935	2935	2935	0
157	20240109	163400	438230110	2935	2935	2935	2935	0
158	20240109	163300	438230110	2935	2935	2935	2935	0
159	20240109	163200	438230110	2935	2935	2935	2935	0
160	20240109	163100	438230110	2935	2935	2935	2935	0
161	20240109	163000	438230110	2935	2935	2935	2935	0
162	20240109	162900	438230110	2935	2935	2935	2935	0
163	20240109	162800	438230110	2935	2935	2935	2935	0
164	20240109	162700	438230110	2935	2935	2935	2935	0
165	20240109	162600	438230110	2935	2935	2935	2935	0
166	20240109	162500	438230110	2935	2935	2935	2935	0
167	20240109	162400	438230110	2935	2935	2935	2935	0
168	20240109	162300	438230110	2935	2935	2935	2935	0
169	20240109	162200	438230110	2935	2935	2935	2935	0
170	20240109	162100	438230110	2935	2935	2935	2935	0
171	20240109	162000	438230110	2935	2935	2935	2935	0
172	20240109	161900	438230110	2935	2935	2935	2935	0
173	20240109	161800	438230110	2935	2935	2935	2935	0
174	20240109	161700	438230110	2935	2935	2935	2935	0
175	20240109	161600	438230110	2935	2935	2935	2935	0
176	20240109	161500	438230110	2935	2935	2935	2935	0
177	20240109	161400	438230110	2935	2935	2935	2935	0
178	20240109	161300	438230110	2935	2935	2935	2935	0
179	20240109	161200	438230110	2935	2935	2935	2935	0
180	20240109	161100	438230110	2935	2935	2935	2935	0
181	20240109	161000	438230110	2935	2935	2935	2935	0
182	20240109	160900	438230110	2935	2935	2935	2935	531
183	20240109	160800	438230110	2935	2935	2935	2935	0
184	20240109	160700	438230110	2935	2935	2935	2935	0
185	20240109	160600	438230110	2935	2935	2935	2935	0
186	20240109	160500	438230110	2935	2935	2935	2935	0
187	20240109	160400	438230110	2935	2935	2935	2935	0
188	20240109	160300	438230110	2935	2935	2935	2935	0
189	20240109	160200	438230110	2935	2935	2935	2935	0
190	20240109	160100	438230110	2935	2935	2935	2935	0
191	20240109	160000	438230110	2935	2935	2935	2935	0
192	20240109	155900	438230110	2935	2935	2935	2935	0
193	20240109	155800	438230110	2935	2935	2935	2935	0
194	20240109	155700	438230110	2935	2935	2935	2935	0
195	20240109	155600	438230110	2935	2935	2935	2935	0
196	20240109	155500	438230110	2935	2935	2935	2935	0
197	20240109	155400	438230110	2935	2935	2935	2935	0
198	20240109	155300	438230110	2935	2935	2935	2935	0
199	20240109	155200	438230110	2935	2935	2935	2935	0
200	20240109	155100	438230110	2935	2935	2935	2935	0
201	20240109	155000	438230110	2935	2935	2935	2935	0
202	20240109	154900	438230110	2935	2935	2935	2935	0
203	20240109	154800	438230110	2935	2935	2935	2935	0
204	20240109	154700	438230110	2935	2935	2935	2935	0
205	20240109	154600	438230110	2935	2935	2935	2935	0
206	20240109	154500	438230110	2935	2935	2935	2935	0
207	20240109	154400	438230110	2935	2935	2935	2935	0
208	20240109	154300	438230110	2935	2935	2935	2935	0
209	20240109	154200	438230110	2935	2935	2935	2935	0
210	20240109	154100	438230110	2935	2935	2935	2935	0
211	20240109	154000	438230110	2935	2935	2935	2935	0
212	20240109	153900	438230110	2935	2935	2935	2935	531
213	20240109	153800	438230110	2935	2935	2935	2935	0
214	20240109	153700	438230110	2935	2935	2935	2935	0
215	20240109	153600	438230110	2935	2935	2935	2935	0
216	20240109	153500	438230110	2935	2935	2935	2935	0
217	20240109	153400	438230110	2935	2935	2935	2935	0
218	20240109	153300	438230110	2935	2935	2935	2935	0
219	20240109	153200	438230110	2935	2935	2935	2935	0
220	20240109	153100	438230110	2935	2935	2935	2935	0
221	20240109	153000	438230110	2935	2935	2935	2935	531
222	20240109	152900	436671625	2935	2935	2935	2935	0
223	20240109	152800	436671625	2935	2935	2935	2935	0
224	20240109	152700	436671625	2935	2935	2935	2935	0
225	20240109	152600	436671625	2935	2935	2935	2935	0
226	20240109	152500	436671625	2935	2935	2935	2935	0
227	20240109	152400	436671625	2935	2935	2935	2935	0
228	20240109	152300	436671625	2935	2935	2935	2935	0
229	20240109	152200	436671625	2935	2935	2935	2935	0
230	20240109	152100	436671625	2935	2935	2935	2935	0
231	20240109	152000	436671625	2935	2935	2935	2935	0
232	20240109	151900	436671625	2935	2930	2935	2930	770
233	20240109	151800	434412880	2935	2925	2935	2925	247
234	20240109	151700	433689395	2930	2930	2930	2930	26
235	20240109	151600	433613215	2925	2925	2925	2925	0
236	20240109	151500	433613215	2925	2925	2925	2925	0
237	20240109	151400	433613215	2925	2930	2930	2925	7
238	20240109	151300	433592735	2930	2930	2930	2930	83
239	20240109	151200	433349545	2925	2925	2925	2925	1483
240	20240109	151100	429011770	2925	2930	2930	2925	1023
241	20240109	151000	426018720	2925	2930	2930	2925	366
242	20240109	150900	424946455	2925	2925	2925	2925	801
243	20240109	150800	422603530	2930	2930	2930	2930	0
244	20240109	150700	422603530	2930	2930	2930	2930	0
245	20240109	150600	422603530	2930	2930	2930	2930	7
246	20240109	150500	422583020	2930	2930	2930	2930	262
247	20240109	150400	421815360	2930	2930	2930	2930	0
248	20240109	150300	421815360	2930	2930	2930	2925	112
249	20240109	150200	421487235	2925	2925	2925	2925	114
250	20240109	150100	421153785	2930	2930	2930	2930	39
251	20240109	150000	421039515	2930	2930	2930	2930	50
252	20240109	145900	420893015	2930	2930	2930	2930	0
253	20240109	145800	420893015	2930	2930	2930	2930	633
254	20240109	145700	419038325	2925	2925	2925	2925	0
255	20240109	145600	419038325	2925	2925	2925	2925	167
256	20240109	145500	418549850	2930	2930	2930	2930	401
257	20240109	145400	417374920	2930	2930	2930	2930	12
258	20240109	145300	417339760	2930	2930	2930	2930	1
259	20240109	145200	417336830	2930	2930	2930	2930	21
260	20240109	145100	417275300	2925	2925	2925	2925	0
261	20240109	145000	417275300	2925	2925	2925	2925	0
262	20240109	144900	417275300	2925	2925	2925	2925	0
263	20240109	144800	417275300	2925	2930	2930	2925	112
264	20240109	144700	416947200	2930	2930	2930	2930	107
265	20240109	144600	416633690	2930	2930	2930	2930	300
266	20240109	144500	415754690	2930	2930	2930	2930	687
267	20240109	144400	413741780	2930	2930	2930	2930	353
268	20240109	144300	412707490	2930	2935	2935	2930	519
269	20240109	144200	411186805	2935	2935	2935	2935	2
270	20240109	144100	411180935	2945	2945	2945	2945	5
271	20240109	144000	411166210	2945	2945	2945	2945	0
272	20240109	143900	411166210	2945	2945	2945	2945	0
273	20240109	143800	411166210	2945	2945	2945	2945	202
274	20240109	143700	410571320	2945	2945	2945	2945	0
275	20240109	143600	410571320	2945	2935	2945	2935	2000
276	20240109	143500	404687660	2935	2930	2935	2930	2
277	20240109	143400	404681795	2920	2920	2920	2920	0
278	20240109	143300	404681795	2920	2920	2920	2920	290
279	20240109	143200	403834995	2920	2925	2925	2920	1700
280	20240109	143100	398870985	2920	2920	2920	2920	0
281	20240109	143000	398870985	2920	2920	2920	2920	0
282	20240109	142900	398870985	2920	2920	2920	2920	0
283	20240109	142800	398870985	2920	2930	2930	2920	220
284	20240109	142700	398226525	2935	2935	2935	2935	15
285	20240109	142600	398182500	2935	2935	2935	2935	300
286	20240109	142500	397302000	2935	2925	2935	2920	536
287	20240109	142400	395735640	2935	2935	2935	2935	0
288	20240109	142300	395735640	2935	2935	2935	2935	0
289	20240109	142200	395735640	2935	2935	2935	2935	0
290	20240109	142100	395735640	2935	2935	2935	2935	0
291	20240109	142000	395735640	2935	2935	2935	2935	0
292	20240109	141900	395735640	2935	2935	2935	2935	0
293	20240109	141800	395735640	2935	2935	2935	2935	0
294	20240109	141700	395735640	2935	2935	2935	2935	0
295	20240109	141600	395735640	2935	2935	2935	2935	0
296	20240109	141500	395735640	2935	2935	2935	2935	0
297	20240109	141400	395735640	2935	2935	2935	2935	0
298	20240109	141300	395735640	2935	2935	2935	2915	1302
299	20240109	141200	391940270	2920	2920	2920	2920	2400
300	20240109	141100	384932270	2920	2920	2920	2920	200
301	20240109	141000	384348270	2940	2940	2940	2940	498
302	20240109	140900	382884150	2945	2935	2945	2920	1042
303	20240109	140800	379833735	2930	2930	2930	2930	0
304	20240109	140700	379833735	2930	2930	2930	2930	291
305	20240109	140600	378981105	2935	2935	2935	2935	0
306	20240109	140500	378981105	2935	2940	2940	2935	347
307	20240109	140400	377962515	2955	2945	2955	2945	4052
308	20240109	140300	366024355	2955	2950	2955	2945	3012
309	20240109	140200	357143945	2940	2940	2940	2940	21
310	20240109	140100	357082205	2940	2940	2940	2940	0
311	20240109	140000	357082205	2940	2940	2940	2940	6
312	20240109	135900	357064565	2940	2940	2940	2940	50
313	20240109	135800	356917565	2940	2940	2940	2940	0
314	20240109	135700	356917565	2940	2940	2940	2940	0
315	20240109	135600	356917565	2940	2940	2940	2940	3
316	20240109	135500	356908745	2935	2935	2935	2935	84
317	20240109	135400	356662205	2925	2925	2925	2925	15
318	20240109	135300	356618330	2925	2925	2925	2925	355
319	20240109	135200	355579955	2935	2935	2935	2935	0
320	20240109	135100	355579955	2935	2925	2935	2925	249
321	20240109	135000	354851620	2925	2925	2925	2925	296
322	20240109	134900	353985820	2925	2925	2925	2925	398
323	20240109	134800	352821670	2925	2925	2925	2925	15
324	20240109	134700	352777795	2920	2920	2920	2920	0
325	20240109	134600	352777795	2920	2920	2920	2920	0
326	20240109	134500	352777795	2920	2925	2925	2920	130
327	20240109	134400	352397695	2925	2925	2925	2920	1963
328	20240109	134300	346658155	2925	2925	2925	2925	12
329	20240109	134200	346623055	2925	2925	2925	2925	0
330	20240109	134100	346623055	2925	2925	2925	2925	14
331	20240109	134000	346582105	2925	2925	2925	2925	110
332	20240109	133900	346260355	2925	2925	2925	2925	34
333	20240109	133800	346160905	2925	2925	2925	2925	20
334	20240109	133700	346102405	2925	2925	2925	2925	0
335	20240109	133600	346102405	2925	2925	2925	2925	0
336	20240109	133500	346102405	2925	2925	2925	2925	0
337	20240109	133400	346102405	2925	2925	2925	2925	22
338	20240109	133300	346038055	2920	2920	2920	2920	0
339	20240109	133200	346038055	2920	2920	2920	2920	427
340	20240109	133100	344791215	2925	2925	2925	2925	108
341	20240109	133000	344475315	2925	2925	2925	2925	0
342	20240109	132900	344475315	2925	2925	2925	2925	1102
343	20240109	132800	341251965	2935	2935	2935	2935	169
344	20240109	132700	340755950	2935	2930	2935	2930	101
345	20240109	132600	340459520	2935	2935	2935	2935	1
346	20240109	132500	340456585	2920	2935	2935	2920	8510
347	20240109	132400	315605885	2935	2925	2940	2925	900
348	20240109	132300	312964385	2935	2935	2935	2935	292
349	20240109	132200	312107365	2925	2925	2925	2925	505
350	20240109	132100	310630240	2925	2925	2925	2925	0
351	20240109	132000	310630240	2925	2925	2925	2925	0
352	20240109	131900	310630240	2925	2925	2925	2925	0
353	20240109	131800	310630240	2925	2925	2925	2925	955
354	20240109	131700	307836865	2920	2925	2925	2920	60
355	20240109	131600	307661645	2925	2920	2925	2920	196
356	20240109	131500	307089245	2920	2920	2920	2920	20
357	20240109	131400	307030845	2920	2920	2920	2920	100
358	20240109	131300	306738845	2920	2920	2920	2920	84
359	20240109	131200	306493565	2920	2920	2920	2920	0
360	20240109	131100	306493565	2920	2920	2920	2920	5
361	20240109	131000	306478965	2905	2905	2905	2905	0
362	20240109	130900	306478965	2905	2920	2920	2905	1005
363	20240109	130800	303553930	2925	2925	2925	2925	5
364	20240109	130700	303539305	2925	2930	2930	2905	9577
365	20240109	130600	275614765	2930	2935	2935	2930	3315
366	20240109	130500	265887740	2950	2950	2950	2950	0
367	20240109	130400	265887740	2950	2950	2950	2950	0
368	20240109	130300	265887740	2950	2950	2950	2950	8
369	20240109	130200	265864140	2935	2950	2950	2935	99
370	20240109	130100	265573110	2940	2935	2950	2935	515
371	20240109	130000	264060660	2935	2935	2935	2935	946
372	20240109	125900	261284150	2935	2935	2935	2935	1
373	20240109	125800	261281215	2950	2950	2950	2950	0
374	20240109	125700	261281215	2950	2950	2950	2950	1
375	20240109	125600	261278265	2935	2935	2935	2935	200
376	20240109	125500	260691265	2950	2950	2950	2950	0
377	20240109	125400	260691265	2950	2950	2950	2950	0
378	20240109	125300	260691265	2950	2950	2950	2950	0
379	20240109	125200	260691265	2950	2950	2950	2950	0
380	20240109	125100	260691265	2950	2950	2950	2950	100
381	20240109	125000	260396265	2950	2935	2950	2935	383
382	20240109	124900	259272145	2950	2950	2950	2950	836
383	20240109	124800	256805945	2950	2950	2950	2950	406
384	20240109	124700	255608245	2950	2950	2950	2950	0
385	20240109	124600	255608245	2950	2950	2950	2950	40
386	20240109	124500	255490245	2950	2940	2950	2940	1386
387	20240109	124400	251410395	2945	2940	2945	2940	3
388	20240109	124300	251401565	2950	2950	2950	2950	788
389	20240109	124200	249076965	2950	2950	2950	2950	0
390	20240109	124100	249076965	2950	2945	2950	2945	31
391	20240109	124000	248985665	2945	2945	2945	2945	168
392	20240109	123900	248490905	2945	2945	2945	2945	17
393	20240109	123800	248440840	2940	2940	2940	2940	535
394	20240109	123700	246867940	2940	2945	2945	2940	145
395	20240109	123600	246441515	2945	2945	2945	2945	0
396	20240109	123500	246441515	2945	2945	2945	2945	0
397	20240109	123400	246441515	2945	2945	2945	2945	0
398	20240109	123300	246441515	2945	2945	2945	2945	14
399	20240109	123200	246400285	2945	2945	2945	2945	1
400	20240109	123100	246397340	2940	2940	2940	2940	0
401	20240109	123000	246397340	2940	2940	2940	2940	0
402	20240109	122900	246397340	2940	2940	2945	2940	46
403	20240109	122800	246261950	2945	2940	2945	2940	130
404	20240109	122700	245879250	2940	2940	2940	2940	1353
405	20240109	122600	241901430	2945	2945	2945	2945	13
406	20240109	122500	241863145	2940	2940	2940	2940	2
407	20240109	122400	241857265	2940	2940	2940	2940	18
408	20240109	122300	241804345	2945	2945	2945	2945	0
409	20240109	122200	241804345	2945	2945	2945	2945	97
410	20240109	122100	241518680	2950	2945	2950	2945	1053
411	20240109	122000	238412830	2945	2945	2945	2945	0
412	20240109	121900	238412830	2945	2945	2945	2945	1
413	20240109	121800	238409885	2945	2945	2945	2945	24
414	20240109	121700	238339205	2945	2945	2945	2945	1834
415	20240109	121600	232938075	2945	2945	2945	2945	0
416	20240109	121500	232938075	2945	2945	2945	2945	100
417	20240109	121400	232643575	2950	2950	2950	2950	2
418	20240109	121300	232637675	2950	2950	2950	2950	6
419	20240109	121200	232619975	2945	2945	2945	2945	455
420	20240109	121100	231280000	2940	2940	2940	2940	0
421	20240109	121000	231280000	2940	2940	2940	2940	1369
422	20240109	120900	227255140	2940	2940	2940	2940	0
423	20240109	120800	227255140	2940	2940	2940	2940	1009
424	20240109	120700	224288680	2950	2950	2950	2950	0
425	20240109	120600	224288680	2950	2950	2950	2950	5
426	20240109	120500	224273930	2950	2950	2950	2950	0
427	20240109	120400	224273930	2950	2950	2950	2950	2
428	20240109	120300	224268030	2950	2950	2950	2950	0
429	20240109	120200	224268030	2950	2950	2950	2950	0
430	20240109	120100	224268030	2950	2950	2950	2940	1792
431	20240109	120000	218999530	2940	2950	2950	2940	5056
432	20240109	115900	204107710	2950	2950	2950	2950	0
433	20240109	115800	204107710	2950	2950	2950	2950	50
434	20240109	115700	203960210	2950	2950	2950	2950	0
435	20240109	115600	203960210	2950	2950	2950	2950	17
436	20240109	115500	203910060	2945	2945	2945	2945	0
437	20240109	115400	203910060	2945	2945	2945	2945	0
438	20240109	115300	203910060	2945	2945	2945	2945	199
439	20240109	115200	203324005	2950	2950	2950	2950	247
440	20240109	115100	202595355	2950	2950	2950	2950	0
441	20240109	115000	202595355	2950	2950	2950	2950	253
442	20240109	114900	201849005	2950	2950	2950	2950	0
443	20240109	114800	201849005	2950	2950	2950	2950	17
444	20240109	114700	201798855	2950	2955	2955	2950	929
445	20240109	114600	199058135	2950	2950	2950	2950	252
446	20240109	114500	198314735	2955	2955	2955	2955	11
447	20240109	114400	198282230	2955	2955	2955	2955	2
448	20240109	114300	198276320	2960	2960	2960	2960	0
449	20240109	114200	198276320	2960	2960	2960	2960	0
450	20240109	114100	198276320	2960	2965	2965	2960	4
451	20240109	114000	198264465	2960	2970	2970	2960	27
452	20240109	113900	198184515	2950	2955	2955	2950	5434
453	20240109	113800	182143450	2960	2960	2960	2960	3943
454	20240109	113700	170472170	2970	2970	2970	2970	0
455	20240109	113600	170472170	2970	2970	2970	2970	0
456	20240109	113500	170472170	2970	2970	2970	2970	30
457	20240109	113400	170383070	2970	2970	2970	2970	0
458	20240109	113300	170383070	2970	2970	2970	2970	0
459	20240109	113200	170383070	2970	2970	2970	2970	0
460	20240109	113100	170383070	2970	2970	2970	2970	2
461	20240109	113000	170377130	2965	2965	2965	2965	0
462	20240109	112900	170377130	2965	2965	2965	2965	65
463	20240109	112800	170184405	2965	2965	2965	2965	2
464	20240109	112700	170178475	2965	2965	2965	2965	2
465	20240109	112600	170172545	2965	2965	2965	2965	0
466	20240109	112500	170172545	2965	2965	2965	2965	0
467	20240109	112400	170172545	2965	2965	2965	2965	0
468	20240109	112300	170172545	2965	2965	2965	2965	376
469	20240109	112200	169057705	2965	2965	2965	2965	0
470	20240109	112100	169057705	2965	2965	2965	2965	0
471	20240109	112000	169057705	2965	2965	2965	2965	0
472	20240109	111900	169057705	2965	2965	2965	2965	0
473	20240109	111800	169057705	2965	2965	2965	2965	0
474	20240109	111700	169057705	2965	2965	2965	2965	3
475	20240109	111600	169048810	2965	2965	2965	2965	10
476	20240109	111500	169019160	2970	2970	2970	2970	0
477	20240109	111400	169019160	2970	2970	2970	2970	11
478	20240109	111300	168986490	2965	2970	2970	2965	41
479	20240109	111200	168864725	2960	2960	2960	2960	0
480	20240109	111100	168864725	2960	2960	2960	2960	17
481	20240109	111000	168814405	2975	2975	2975	2975	0
482	20240109	110900	168814405	2975	2970	2975	2960	806
483	20240109	110800	166423265	2970	2970	2975	2970	8
484	20240109	110700	166399490	2975	2970	2975	2970	202
485	20240109	110600	165799540	2970	2970	2970	2970	1000
486	20240109	110500	162829540	2970	2970	2970	2970	52
487	20240109	110400	162675100	2970	2970	2970	2970	785
488	20240109	110300	160343650	2970	2970	2970	2970	209
489	20240109	110200	159722920	2970	2970	2970	2970	13
490	20240109	110100	159684310	2965	2965	2965	2965	0
491	20240109	110000	159684310	2965	2965	2965	2965	0
492	20240109	105900	159684310	2965	2965	2965	2965	0
493	20240109	105800	159684310	2965	2965	2965	2965	0
494	20240109	105700	159684310	2965	2970	2970	2965	110
495	20240109	105600	159357660	2960	2960	2960	2960	0
496	20240109	105500	159357660	2960	2960	2960	2960	0
497	20240109	105400	159357660	2960	2960	2960	2960	3000
498	20240109	105300	150477660	2960	2960	2960	2960	0
499	20240109	105200	150477660	2960	2960	2960	2960	0
500	20240109	105100	150477660	2960	2960	2960	2960	128
501	20240109	105000	150098780	2960	2960	2960	2960	0
502	20240109	104900	150098780	2960	2960	2960	2960	0
503	20240109	104800	150098780	2960	2960	2960	2960	0
504	20240109	104700	150098780	2960	2960	2960	2960	0
505	20240109	104600	150098780	2960	2960	2960	2960	0
506	20240109	104500	150098780	2960	2970	2970	2960	11
507	20240109	104400	150066210	2960	2960	2960	2960	338
508	20240109	104300	149065730	2960	2965	2965	2960	43
509	20240109	104200	148938285	2960	2960	2960	2960	16
510	20240109	104100	148890925	2965	2965	2965	2965	5
511	20240109	104000	148876100	2965	2965	2965	2965	15
512	20240109	103900	148831625	2965	2965	2965	2965	53
513	20240109	103800	148674480	2965	2965	2965	2965	1090
514	20240109	103700	145442630	2965	2965	2965	2965	0
515	20240109	103600	145442630	2965	2965	2965	2965	470
516	20240109	103500	144049080	2965	2965	2965	2965	16
517	20240109	103400	144001640	2965	2965	2965	2965	1
518	20240109	103300	143998675	2965	2965	2965	2965	152
519	20240109	103200	143547995	2965	2965	2965	2965	23
520	20240109	103100	143479800	2965	2965	2965	2965	227
521	20240109	103000	142806745	2965	2965	2965	2965	0
522	20240109	102900	142806745	2965	2965	2965	2965	813
523	20240109	102800	140396200	2960	2960	2960	2960	150
524	20240109	102700	139952200	2960	2960	2960	2960	0
525	20240109	102600	139952200	2960	2960	2960	2960	6
526	20240109	102500	139934440	2960	2960	2960	2955	530
527	20240109	102400	138365755	2960	2960	2960	2960	478
528	20240109	102300	136950875	2960	2955	2960	2955	536
529	20240109	102200	135366815	2955	2960	2960	2955	750
530	20240109	102100	133146845	2960	2960	2960	2960	28
531	20240109	102000	133063965	2960	2960	2960	2960	0
532	20240109	101900	133063965	2960	2960	2960	2960	0
533	20240109	101800	133063965	2960	2960	2965	2960	787
534	20240109	101700	130734420	2960	2960	2960	2960	484
535	20240109	101600	129301780	2960	2960	2960	2960	16
536	20240109	101500	129254420	2960	2960	2960	2960	553
537	20240109	101400	127617540	2960	2960	2960	2960	5
538	20240109	101300	127602740	2960	2960	2960	2960	5
539	20240109	101200	127587940	2960	2960	2960	2960	2
540	20240109	101100	127582020	2960	2960	2960	2960	13
541	20240109	101000	127543540	2960	2965	2965	2960	12
542	20240109	100900	127508010	2965	2965	2965	2965	0
543	20240109	100800	127508010	2965	2965	2965	2965	0
544	20240109	100700	127508010	2965	2965	2965	2965	1
545	20240109	100600	127505045	2965	2960	2965	2960	2
546	20240109	100500	127499120	2965	2965	2965	2965	1051
547	20240109	100400	124382905	2965	2960	2965	2960	4
548	20240109	100300	124371060	2960	2960	2960	2960	15
549	20240109	100200	124326660	2965	2965	2965	2965	0
550	20240109	100100	124326660	2965	2965	2965	2965	0
551	20240109	100000	124326660	2965	2965	2965	2965	0
552	20240109	095900	124326660	2965	2965	2965	2965	6
553	20240109	095800	124308870	2965	2955	2965	2955	1944
554	20240109	095700	118553135	2950	2950	2950	2950	26
555	20240109	095600	118476435	2950	2950	2950	2950	100
556	20240109	095500	118181435	2950	2950	2950	2950	850
557	20240109	095400	115673935	2950	2950	2950	2950	0
558	20240109	095300	115673935	2950	2950	2950	2950	202
559	20240109	095200	115078035	2945	2945	2945	2945	0
560	20240109	095100	115078035	2945	2945	2945	2945	0
561	20240109	095000	115078035	2945	2945	2945	2945	0
562	20240109	094900	115078035	2945	2945	2945	2945	5
563	20240109	094800	115063310	2945	2940	2945	2940	1016
564	20240109	094700	112072190	2945	2945	2945	2940	1243
565	20240109	094600	108411610	2960	2950	2960	2950	596
566	20240109	094500	106653330	2965	2965	2965	2965	20
567	20240109	094400	106594030	2960	2960	2965	2960	2019
568	20240109	094300	100617095	2960	2960	2960	2960	4
569	20240109	094200	100605255	2950	2950	2950	2950	8
570	20240109	094100	100581655	2960	2960	2960	2960	359
571	20240109	094000	99519015	2960	2960	2960	2960	228
572	20240109	093900	98844135	2960	2960	2960	2960	13
573	20240109	093800	98805655	2960	2960	2960	2960	7
574	20240109	093700	98784935	2960	2960	2960	2945	239
575	20240109	093600	98080495	2940	2940	2940	2940	17
576	20240109	093500	98030515	2960	2950	2960	2935	1801
577	20240109	093400	92740990	2960	2955	2960	2955	74
578	20240109	093300	92522310	2940	2955	2955	2940	59
579	20240109	093200	92347980	2940	2955	2955	2940	4
580	20240109	093100	92336190	2935	2950	2950	2935	10225
581	20240109	093000	62306435	2960	2960	2960	2960	50
582	20240109	092900	62158435	2960	2960	2960	2960	586
583	20240109	092800	60423875	2960	2955	2960	2950	625
584	20240109	092700	58577060	2950	2960	2960	2950	315
585	20240109	092600	57647790	2960	2960	2960	2950	38
586	20240109	092500	57535490	2960	2950	2960	2950	32
587	20240109	092400	57441060	2945	2950	2950	2945	4
588	20240109	092300	57429270	2950	2965	2965	2950	501
589	20240109	092200	55951305	2950	2965	2965	2950	51
590	20240109	092100	55800840	2950	2950	2965	2950	1594
591	20240109	092000	51098420	2970	2965	2970	2955	615
592	20240109	091900	49280615	2960	2970	2970	2960	6
593	20240109	091800	49262825	2960	2960	2970	2955	926
594	20240109	091700	46521840	2955	2960	2960	2955	404
595	20240109	091600	45326010	2960	2960	2960	2950	1352
596	20240109	091500	41328015	2960	2960	2960	2950	7
597	20240109	091400	41307305	2950	2960	2960	2950	1553
598	20240109	091300	36720435	2950	2960	2960	2950	40
599	20240109	091200	36602045	2960	2960	2960	2960	10
600	20240109	091100	36572445	2960	2960	2960	2960	58
601	20240109	091000	36400765	2960	2960	2960	2960	6
602	20240109	090900	36383005	2950	2940	2950	2940	2836
603	20240109	090800	28034695	2940	2930	2940	2930	143
604	20240109	090700	27615015	2915	2935	2935	2910	678
605	20240109	090600	25638770	2915	2940	2940	2905	4516
606	20240109	090500	12496155	2945	2930	2945	2930	167
607	20240109	090400	12006740	2945	2945	2945	2945	68
608	20240109	090300	11806480	2945	2945	2945	2945	265
609	20240109	090200	11026055	2930	2935	2935	2930	299
610	20240109	090100	10149485	2930	2985	2985	2920	1601
611	20240109	090000	5466020	2945	2935	2945	2935	1862