KissMeData/053270/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193500	478003045	2915	2915	2915	2915	2760
3	20240111	193400	478003045	2915	2915	2915	2915	0
4	20240111	193300	478003045	2915	2915	2915	2915	0
5	20240111	193200	478003045	2915	2915	2915	2915	0
6	20240111	193100	478003045	2915	2915	2915	2915	0
7	20240111	193000	478003045	2915	2915	2915	2915	0
8	20240111	192900	478003045	2915	2915	2915	2915	0
9	20240111	192800	478003045	2915	2915	2915	2915	0
10	20240111	192700	478003045	2915	2915	2915	2915	0
11	20240111	192600	478003045	2915	2915	2915	2915	0
12	20240111	192500	478003045	2915	2915	2915	2915	0
13	20240111	192400	478003045	2915	2915	2915	2915	0
14	20240111	192300	478003045	2915	2915	2915	2915	0
15	20240111	192200	478003045	2915	2915	2915	2915	0
16	20240111	192100	478003045	2915	2915	2915	2915	0
17	20240111	192000	478003045	2915	2915	2915	2915	0
18	20240111	191900	478003045	2915	2915	2915	2915	0
19	20240111	191800	478003045	2915	2915	2915	2915	0
20	20240111	191700	478003045	2915	2915	2915	2915	0
21	20240111	191600	478003045	2915	2915	2915	2915	0
22	20240111	191500	478003045	2915	2915	2915	2915	0
23	20240111	191400	478003045	2915	2915	2915	2915	0
24	20240111	191300	478003045	2915	2915	2915	2915	0
25	20240111	191200	478003045	2915	2915	2915	2915	0
26	20240111	191100	478003045	2915	2915	2915	2915	0
27	20240111	191000	478003045	2915	2915	2915	2915	0
28	20240111	190900	478003045	2915	2915	2915	2915	0
29	20240111	190800	478003045	2915	2915	2915	2915	0
30	20240111	190700	478003045	2915	2915	2915	2915	0
31	20240111	190600	478003045	2915	2915	2915	2915	0
32	20240111	190500	478003045	2915	2915	2915	2915	2760
33	20240111	190400	478003045	2915	2915	2915	2915	0
34	20240111	190300	478003045	2915	2915	2915	2915	0
35	20240111	190200	478003045	2915	2915	2915	2915	0
36	20240111	190100	478003045	2915	2915	2915	2915	0
37	20240111	190000	478003045	2915	2915	2915	2915	0
38	20240111	185900	478003045	2915	2915	2915	2915	0
39	20240111	185800	478003045	2915	2915	2915	2915	0
40	20240111	185700	478003045	2915	2915	2915	2915	0
41	20240111	185600	478003045	2915	2915	2915	2915	0
42	20240111	185500	478003045	2915	2915	2915	2915	0
43	20240111	185400	478003045	2915	2915	2915	2915	0
44	20240111	185300	478003045	2915	2915	2915	2915	0
45	20240111	185200	478003045	2915	2915	2915	2915	0
46	20240111	185100	478003045	2915	2915	2915	2915	0
47	20240111	185000	478003045	2915	2915	2915	2915	0
48	20240111	184900	478003045	2915	2915	2915	2915	0
49	20240111	184800	478003045	2915	2915	2915	2915	0
50	20240111	184700	478003045	2915	2915	2915	2915	0
51	20240111	184600	478003045	2915	2915	2915	2915	0
52	20240111	184500	478003045	2915	2915	2915	2915	0
53	20240111	184400	478003045	2915	2915	2915	2915	0
54	20240111	184300	478003045	2915	2915	2915	2915	0
55	20240111	184200	478003045	2915	2915	2915	2915	0
56	20240111	184100	478003045	2915	2915	2915	2915	0
57	20240111	184000	478003045	2915	2915	2915	2915	0
58	20240111	183900	478003045	2915	2915	2915	2915	0
59	20240111	183800	478003045	2915	2915	2915	2915	0
60	20240111	183700	478003045	2915	2915	2915	2915	0
61	20240111	183600	478003045	2915	2915	2915	2915	0
62	20240111	183500	478003045	2915	2915	2915	2915	2760
63	20240111	183400	478003045	2915	2915	2915	2915	0
64	20240111	183300	478003045	2915	2915	2915	2915	0
65	20240111	183200	478003045	2915	2915	2915	2915	0
66	20240111	183100	478003045	2915	2915	2915	2915	0
67	20240111	183000	478003045	2915	2915	2915	2915	0
68	20240111	182900	478003045	2915	2915	2915	2915	0
69	20240111	182800	478003045	2915	2915	2915	2915	0
70	20240111	182700	478003045	2915	2915	2915	2915	0
71	20240111	182600	478003045	2915	2915	2915	2915	0
72	20240111	182500	478003045	2915	2915	2915	2915	0
73	20240111	182400	478003045	2915	2915	2915	2915	0
74	20240111	182300	478003045	2915	2915	2915	2915	0
75	20240111	182200	478003045	2915	2915	2915	2915	0
76	20240111	182100	478003045	2915	2915	2915	2915	0
77	20240111	182000	478003045	2915	2915	2915	2915	0
78	20240111	181900	478003045	2915	2915	2915	2915	0
79	20240111	181800	478003045	2915	2915	2915	2915	0
80	20240111	181700	478003045	2915	2915	2915	2915	0
81	20240111	181600	478003045	2915	2915	2915	2915	0
82	20240111	181500	478003045	2915	2915	2915	2915	0
83	20240111	181400	478003045	2915	2915	2915	2915	0
84	20240111	181300	478003045	2915	2915	2915	2915	0
85	20240111	181200	478003045	2915	2915	2915	2915	0
86	20240111	181100	478003045	2915	2915	2915	2915	0
87	20240111	181000	478003045	2915	2915	2915	2915	0
88	20240111	180900	478003045	2915	2915	2915	2915	0
89	20240111	180800	478003045	2915	2915	2915	2915	0
90	20240111	180700	478003045	2915	2915	2915	2915	0
91	20240111	180600	478003045	2915	2915	2915	2915	0
92	20240111	180500	478003045	2915	2915	2915	2915	2760
93	20240111	180400	478003045	2915	2915	2915	2915	0
94	20240111	180300	478003045	2915	2915	2915	2915	0
95	20240111	180200	478003045	2915	2915	2915	2915	0
96	20240111	180100	478003045	2915	2915	2915	2915	0
97	20240111	180000	478003045	2915	2915	2915	2915	0
98	20240111	175900	478003045	2915	2915	2915	2915	0
99	20240111	175800	478003045	2915	2915	2915	2915	0
100	20240111	175700	478003045	2915	2915	2915	2915	0
101	20240111	175600	478003045	2915	2915	2915	2915	0
102	20240111	175500	478003045	2915	2915	2915	2915	0
103	20240111	175400	478003045	2915	2915	2915	2915	0
104	20240111	175300	478003045	2915	2915	2915	2915	0
105	20240111	175200	478003045	2915	2915	2915	2915	0
106	20240111	175100	478003045	2915	2915	2915	2915	0
107	20240111	175000	478003045	2915	2915	2915	2915	0
108	20240111	174900	478003045	2915	2915	2915	2915	0
109	20240111	174800	478003045	2915	2915	2915	2915	0
110	20240111	174700	478003045	2915	2915	2915	2915	0
111	20240111	174600	478003045	2915	2915	2915	2915	0
112	20240111	174500	478003045	2915	2915	2915	2915	0
113	20240111	174400	478003045	2915	2915	2915	2915	0
114	20240111	174300	478003045	2915	2915	2915	2915	0
115	20240111	174200	478003045	2915	2915	2915	2915	0
116	20240111	174100	478003045	2915	2915	2915	2915	0
117	20240111	174000	478003045	2915	2915	2915	2915	0
118	20240111	173900	478003045	2915	2915	2915	2915	0
119	20240111	173800	478003045	2915	2915	2915	2915	0
120	20240111	173700	478003045	2915	2915	2915	2915	0
121	20240111	173600	478003045	2915	2915	2915	2915	0
122	20240111	173500	478003045	2915	2915	2915	2915	2760
123	20240111	173400	478003045	2915	2915	2915	2915	0
124	20240111	173300	478003045	2915	2915	2915	2915	0
125	20240111	173200	478003045	2915	2915	2915	2915	0
126	20240111	173100	478003045	2915	2915	2915	2915	0
127	20240111	173000	478003045	2915	2915	2915	2915	0
128	20240111	172900	478003045	2915	2915	2915	2915	0
129	20240111	172800	478003045	2915	2915	2915	2915	0
130	20240111	172700	478003045	2915	2915	2915	2915	0
131	20240111	172600	478003045	2915	2915	2915	2915	0
132	20240111	172500	478003045	2915	2915	2915	2915	0
133	20240111	172400	478003045	2915	2915	2915	2915	0
134	20240111	172300	478003045	2915	2915	2915	2915	0
135	20240111	172200	478003045	2915	2915	2915	2915	0
136	20240111	172100	478003045	2915	2915	2915	2915	0
137	20240111	172000	478003045	2915	2915	2915	2915	0
138	20240111	171900	478003045	2915	2915	2915	2915	0
139	20240111	171800	478003045	2915	2915	2915	2915	0
140	20240111	171700	478003045	2915	2915	2915	2915	0
141	20240111	171600	478003045	2915	2915	2915	2915	0
142	20240111	171500	478003045	2915	2915	2915	2915	0
143	20240111	171400	478003045	2915	2915	2915	2915	0
144	20240111	171300	478003045	2915	2915	2915	2915	0
145	20240111	171200	478003045	2915	2915	2915	2915	0
146	20240111	171100	478003045	2915	2915	2915	2915	0
147	20240111	171000	478003045	2915	2915	2915	2915	0
148	20240111	170900	478003045	2915	2915	2915	2915	0
149	20240111	170800	478003045	2915	2915	2915	2915	0
150	20240111	170700	478003045	2915	2915	2915	2915	0
151	20240111	170600	478003045	2915	2915	2915	2915	0
152	20240111	170500	478003045	2915	2915	2915	2915	2760
153	20240111	170400	478003045	2915	2915	2915	2915	0
154	20240111	170300	478003045	2915	2915	2915	2915	0
155	20240111	170200	478003045	2915	2915	2915	2915	0
156	20240111	170100	478003045	2915	2915	2915	2915	0
157	20240111	170000	478003045	2915	2915	2915	2915	0
158	20240111	165900	478003045	2915	2915	2915	2915	0
159	20240111	165800	478003045	2915	2915	2915	2915	0
160	20240111	165700	478003045	2915	2915	2915	2915	0
161	20240111	165600	478003045	2915	2915	2915	2915	0
162	20240111	165500	478003045	2915	2915	2915	2915	0
163	20240111	165400	478003045	2915	2915	2915	2915	0
164	20240111	165300	478003045	2915	2915	2915	2915	0
165	20240111	165200	478003045	2915	2915	2915	2915	0
166	20240111	165100	478003045	2915	2915	2915	2915	0
167	20240111	165000	478003045	2915	2915	2915	2915	0
168	20240111	164900	478003045	2915	2915	2915	2915	0
169	20240111	164800	478003045	2915	2915	2915	2915	0
170	20240111	164700	478003045	2915	2915	2915	2915	0
171	20240111	164600	478003045	2915	2915	2915	2915	0
172	20240111	164500	478003045	2915	2915	2915	2915	0
173	20240111	164400	478003045	2915	2915	2915	2915	0
174	20240111	164300	478003045	2915	2915	2915	2915	0
175	20240111	164200	478003045	2915	2915	2915	2915	0
176	20240111	164100	478003045	2915	2915	2915	2915	0
177	20240111	164000	478003045	2915	2915	2915	2915	0
178	20240111	163900	478003045	2915	2915	2915	2915	0
179	20240111	163800	478003045	2915	2915	2915	2915	0
180	20240111	163700	478003045	2915	2915	2915	2915	0
181	20240111	163600	478003045	2915	2915	2915	2915	0
182	20240111	163500	478003045	2915	2915	2915	2915	2760
183	20240111	163400	478003045	2915	2915	2915	2915	0
184	20240111	163300	478003045	2915	2915	2915	2915	0
185	20240111	163200	478003045	2915	2915	2915	2915	0
186	20240111	163100	478003045	2915	2915	2915	2915	0
187	20240111	163000	478003045	2915	2915	2915	2915	0
188	20240111	162900	478003045	2915	2915	2915	2915	0
189	20240111	162800	478003045	2915	2915	2915	2915	0
190	20240111	162700	478003045	2915	2915	2915	2915	0
191	20240111	162600	478003045	2915	2915	2915	2915	0
192	20240111	162500	478003045	2915	2915	2915	2915	0
193	20240111	162400	478003045	2915	2915	2915	2915	0
194	20240111	162300	478003045	2915	2915	2915	2915	0
195	20240111	162200	478003045	2915	2915	2915	2915	0
196	20240111	162100	478003045	2915	2915	2915	2915	0
197	20240111	162000	478003045	2915	2915	2915	2915	0
198	20240111	161900	478003045	2915	2915	2915	2915	0
199	20240111	161800	478003045	2915	2915	2915	2915	0
200	20240111	161700	478003045	2915	2915	2915	2915	0
201	20240111	161600	478003045	2915	2915	2915	2915	0
202	20240111	161500	478003045	2915	2915	2915	2915	0
203	20240111	161400	478003045	2915	2915	2915	2915	0
204	20240111	161300	478003045	2915	2915	2915	2915	0
205	20240111	161200	478003045	2915	2915	2915	2915	0
206	20240111	161100	478003045	2915	2915	2915	2915	0
207	20240111	161000	478003045	2915	2915	2915	2915	0
208	20240111	160900	478003045	2915	2915	2915	2915	0
209	20240111	160800	478003045	2915	2915	2915	2915	0
210	20240111	160700	478003045	2915	2915	2915	2915	0
211	20240111	160600	478003045	2915	2915	2915	2915	0
212	20240111	160500	478003045	2915	2915	2915	2915	2760
213	20240111	160400	478003045	2915	2915	2915	2915	0
214	20240111	160300	478003045	2915	2915	2915	2915	0
215	20240111	160200	478003045	2915	2915	2915	2915	0
216	20240111	160100	478003045	2915	2915	2915	2915	0
217	20240111	160000	478003045	2915	2915	2915	2915	0
218	20240111	155900	478003045	2915	2915	2915	2915	0
219	20240111	155800	478003045	2915	2915	2915	2915	0
220	20240111	155700	478003045	2915	2915	2915	2915	0
221	20240111	155600	478003045	2915	2915	2915	2915	0
222	20240111	155500	478003045	2915	2915	2915	2915	0
223	20240111	155400	478003045	2915	2915	2915	2915	0
224	20240111	155300	478003045	2915	2915	2915	2915	0
225	20240111	155200	478003045	2915	2915	2915	2915	0
226	20240111	155100	478003045	2915	2915	2915	2915	0
227	20240111	155000	478003045	2915	2915	2915	2915	0
228	20240111	154900	478003045	2915	2915	2915	2915	0
229	20240111	154800	478003045	2915	2915	2915	2915	0
230	20240111	154700	478003045	2915	2915	2915	2915	0
231	20240111	154600	478003045	2915	2915	2915	2915	0
232	20240111	154500	478003045	2915	2915	2915	2915	0
233	20240111	154400	478003045	2915	2915	2915	2915	0
234	20240111	154300	478003045	2915	2915	2915	2915	0
235	20240111	154200	478003045	2915	2915	2915	2915	0
236	20240111	154100	478003045	2915	2915	2915	2915	0
237	20240111	154000	478003045	2915	2915	2915	2915	0
238	20240111	153900	478003045	2915	2915	2915	2915	0
239	20240111	153800	478003045	2915	2915	2915	2915	0
240	20240111	153700	478003045	2915	2915	2915	2915	0
241	20240111	153600	478003045	2915	2915	2915	2915	0
242	20240111	153500	478003045	2915	2915	2915	2915	2760
243	20240111	153400	478003045	2915	2915	2915	2915	0
244	20240111	153300	478003045	2915	2915	2915	2915	0
245	20240111	153200	478003045	2915	2915	2915	2915	0
246	20240111	153100	478003045	2915	2915	2915	2915	0
247	20240111	153000	478003045	2915	2915	2915	2915	2760
248	20240111	152900	469957645	2925	2925	2925	2925	0
249	20240111	152800	469957645	2925	2925	2925	2925	0
250	20240111	152700	469957645	2925	2925	2925	2925	0
251	20240111	152600	469957645	2925	2925	2925	2925	0
252	20240111	152500	469957645	2925	2925	2925	2925	0
253	20240111	152400	469957645	2925	2925	2925	2925	0
254	20240111	152300	469957645	2925	2925	2925	2925	0
255	20240111	152200	469957645	2925	2925	2925	2925	0
256	20240111	152100	469957645	2925	2925	2925	2925	0
257	20240111	152000	469957645	2925	2925	2925	2925	0
258	20240111	151900	469957645	2925	2915	2925	2915	934
259	20240111	151800	467234995	2915	2910	2915	2905	95
260	20240111	151700	466958720	2910	2910	2910	2905	733
261	20240111	151600	464825915	2910	2910	2910	2910	2489
262	20240111	151500	457582925	2915	2920	2920	2915	4065
263	20240111	151400	445730295	2920	2925	2925	2920	2217
264	20240111	151300	439255625	2920	2920	2920	2920	1400
265	20240111	151200	435167625	2925	2925	2925	2925	0
266	20240111	151100	435167625	2925	2920	2925	2920	1661
267	20240111	151000	430317440	2920	2920	2920	2920	24
268	20240111	150900	430247360	2925	2925	2925	2925	0
269	20240111	150800	430247360	2925	2920	2925	2920	72
270	20240111	150700	430036770	2925	2925	2925	2925	6
271	20240111	150600	430019220	2920	2920	2920	2920	5
272	20240111	150500	430004620	2920	2925	2925	2920	150
273	20240111	150400	429566370	2920	2920	2920	2920	258
274	20240111	150300	428813010	2920	2925	2925	2920	675
275	20240111	150200	426841080	2925	2925	2925	2925	0
276	20240111	150100	426841080	2925	2925	2925	2925	0
277	20240111	150000	426841080	2925	2925	2925	2925	1
278	20240111	145900	426838155	2925	2925	2925	2925	12
279	20240111	145800	426803055	2920	2925	2925	2920	2
280	20240111	145700	426797210	2925	2925	2925	2925	1
281	20240111	145600	426794285	2925	2925	2925	2925	1
282	20240111	145500	426791360	2925	2925	2925	2925	1
283	20240111	145400	426788435	2925	2925	2925	2925	2
284	20240111	145300	426782585	2920	2920	2920	2920	1094
285	20240111	145200	423588105	2920	2920	2920	2920	1
286	20240111	145100	423585185	2920	2920	2920	2920	53
287	20240111	145000	423430425	2920	2920	2920	2915	306
288	20240111	144900	422538405	2920	2920	2920	2915	13
289	20240111	144800	422500450	2920	2920	2920	2920	1
290	20240111	144700	422497530	2920	2920	2920	2920	1
291	20240111	144600	422494610	2915	2915	2915	2915	0
292	20240111	144500	422494610	2915	2915	2915	2915	0
293	20240111	144400	422494610	2915	2915	2920	2915	1070
294	20240111	144300	419375555	2915	2915	2915	2915	0
295	20240111	144200	419375555	2915	2915	2915	2915	345
296	20240111	144100	418369880	2920	2920	2920	2920	0
297	20240111	144000	418369880	2920	2920	2920	2920	0
298	20240111	143900	418369880	2920	2920	2920	2920	2975
299	20240111	143800	409682880	2920	2925	2925	2920	2
300	20240111	143700	409677035	2925	2925	2925	2925	109
301	20240111	143600	409358210	2920	2920	2920	2920	5609
302	20240111	143500	392979930	2925	2925	2925	2925	100
303	20240111	143400	392687430	2925	2925	2925	2925	0
304	20240111	143300	392687430	2925	2925	2925	2925	50
305	20240111	143200	392541180	2925	2925	2925	2925	0
306	20240111	143100	392541180	2925	2925	2925	2925	102
307	20240111	143000	392242830	2925	2920	2925	2920	2
308	20240111	142900	392236985	2920	2920	2920	2920	0
309	20240111	142800	392236985	2920	2920	2920	2920	0
310	20240111	142700	392236985	2920	2925	2925	2920	27
311	20240111	142600	392158025	2925	2920	2925	2920	102
312	20240111	142500	391860175	2925	2925	2925	2925	0
313	20240111	142400	391860175	2925	2925	2925	2925	510
314	20240111	142300	390368425	2925	2925	2925	2925	11
315	20240111	142200	390336250	2925	2925	2925	2925	0
316	20240111	142100	390336250	2925	2925	2925	2925	0
317	20240111	142000	390336250	2925	2925	2925	2925	170
318	20240111	141900	389839000	2925	2925	2925	2925	0
319	20240111	141800	389839000	2925	2925	2925	2925	0
320	20240111	141700	389839000	2925	2925	2925	2925	4
321	20240111	141600	389827300	2925	2920	2925	2920	205
322	20240111	141500	389227850	2925	2925	2925	2925	8
323	20240111	141400	389204450	2925	2925	2925	2925	0
324	20240111	141300	389204450	2925	2925	2925	2925	0
325	20240111	141200	389204450	2925	2920	2925	2920	22
326	20240111	141100	389140200	2925	2925	2925	2925	156
327	20240111	141000	388683900	2925	2925	2925	2925	28
328	20240111	140900	388602000	2925	2925	2925	2925	200
329	20240111	140800	388017000	2925	2925	2925	2925	0
330	20240111	140700	388017000	2925	2920	2925	2920	27
331	20240111	140600	387938055	2925	2925	2925	2925	788
332	20240111	140500	385633155	2925	2925	2925	2925	0
333	20240111	140400	385633155	2925	2925	2925	2925	0
334	20240111	140300	385633155	2925	2925	2925	2925	0
335	20240111	140200	385633155	2925	2925	2925	2925	0
336	20240111	140100	385633155	2925	2925	2925	2925	26
337	20240111	140000	385557105	2930	2930	2930	2930	0
338	20240111	135900	385557105	2930	2930	2930	2930	0
339	20240111	135800	385557105	2930	2930	2930	2930	0
340	20240111	135700	385557105	2930	2930	2930	2930	0
341	20240111	135600	385557105	2930	2930	2930	2930	0
342	20240111	135500	385557105	2930	2930	2930	2930	6
343	20240111	135400	385539525	2930	2930	2930	2930	0
344	20240111	135300	385539525	2930	2930	2930	2930	1
345	20240111	135200	385536595	2925	2925	2925	2925	0
346	20240111	135100	385536595	2925	2925	2925	2925	0
347	20240111	135000	385536595	2925	2925	2925	2925	2735
348	20240111	134900	377536720	2930	2930	2930	2930	0
349	20240111	134800	377536720	2930	2930	2930	2930	0
350	20240111	134700	377536720	2930	2930	2930	2930	2
351	20240111	134600	377530860	2925	2925	2925	2925	0
352	20240111	134500	377530860	2925	2925	2925	2925	0
353	20240111	134400	377530860	2925	2925	2925	2925	0
354	20240111	134300	377530860	2925	2925	2925	2925	4
355	20240111	134200	377519160	2930	2930	2930	2930	0
356	20240111	134100	377519160	2930	2930	2930	2930	0
357	20240111	134000	377519160	2930	2930	2935	2930	238
358	20240111	133900	376821815	2935	2935	2935	2935	56
359	20240111	133800	376657455	2930	2930	2930	2930	45
360	20240111	133700	376525605	2935	2935	2935	2935	100
361	20240111	133600	376232105	2935	2935	2935	2935	0
362	20240111	133500	376232105	2935	2935	2935	2935	0
363	20240111	133400	376232105	2935	2930	2935	2930	3
364	20240111	133300	376223310	2940	2940	2940	2935	10
365	20240111	133200	376193915	2930	2930	2930	2930	2
366	20240111	133100	376188055	2940	2940	2940	2940	0
367	20240111	133000	376188055	2940	2940	2940	2940	1000
368	20240111	132900	373248055	2940	2935	2940	2935	1200
369	20240111	132800	369720995	2930	2930	2930	2930	0
370	20240111	132700	369720995	2930	2930	2930	2930	0
371	20240111	132600	369720995	2930	2930	2930	2930	0
372	20240111	132500	369720995	2930	2930	2930	2930	1000
373	20240111	132400	366790995	2935	2935	2935	2935	10
374	20240111	132300	366761645	2935	2935	2935	2935	0
375	20240111	132200	366761645	2935	2935	2935	2935	1
376	20240111	132100	366758710	2935	2935	2935	2935	0
377	20240111	132000	366758710	2935	2935	2935	2935	989
378	20240111	131900	363855995	2935	2935	2935	2935	351
379	20240111	131800	362825810	2930	2930	2930	2930	0
380	20240111	131700	362825810	2930	2930	2930	2930	136
381	20240111	131600	362427330	2930	2930	2930	2930	9
382	20240111	131500	362400960	2930	2930	2930	2930	0
383	20240111	131400	362400960	2930	2930	2930	2930	189
384	20240111	131300	361847190	2930	2930	2930	2925	121
385	20240111	131200	361492760	2930	2930	2930	2930	4
386	20240111	131100	361481040	2930	2930	2930	2930	5
387	20240111	131000	361466390	2925	2930	2930	2925	103
388	20240111	130900	361165110	2925	2925	2925	2925	0
389	20240111	130800	361165110	2925	2925	2925	2925	960
390	20240111	130700	358357110	2930	2930	2930	2930	0
391	20240111	130600	358357110	2930	2930	2930	2925	4433
392	20240111	130500	345387885	2930	2930	2930	2930	0
393	20240111	130400	345387885	2930	2930	2930	2930	500
394	20240111	130300	343922885	2930	2930	2930	2930	0
395	20240111	130200	343922885	2930	2930	2930	2930	1568
396	20240111	130100	339328645	2930	2930	2930	2930	510
397	20240111	130000	337834345	2930	2930	2930	2930	463
398	20240111	125900	336477755	2935	2935	2935	2935	1
399	20240111	125800	336474820	2930	2935	2935	2930	22
400	20240111	125700	336410305	2935	2935	2935	2935	0
401	20240111	125600	336410305	2935	2935	2935	2935	0
402	20240111	125500	336410305	2935	2935	2935	2935	0
403	20240111	125400	336410305	2935	2935	2935	2935	0
404	20240111	125300	336410305	2935	2935	2935	2935	0
405	20240111	125200	336410305	2935	2935	2935	2935	51
406	20240111	125100	336260620	2935	2935	2935	2935	0
407	20240111	125000	336260620	2935	2935	2935	2935	1
408	20240111	124900	336257685	2930	2930	2930	2930	2125
409	20240111	124800	330031435	2940	2940	2940	2940	0
410	20240111	124700	330031435	2940	2940	2940	2940	6
411	20240111	124600	330013795	2935	2935	2935	2935	7
412	20240111	124500	329993250	2935	2935	2935	2935	1
413	20240111	124400	329990315	2935	2935	2935	2935	0
414	20240111	124300	329990315	2935	2935	2935	2935	0
415	20240111	124200	329990315	2935	2935	2935	2935	0
416	20240111	124100	329990315	2935	2935	2935	2935	0
417	20240111	124000	329990315	2935	2930	2935	2930	1152
418	20240111	123900	326614705	2935	2935	2935	2935	0
419	20240111	123800	326614705	2935	2935	2935	2935	5
420	20240111	123700	326600030	2930	2930	2930	2930	0
421	20240111	123600	326600030	2930	2930	2930	2930	2
422	20240111	123500	326594170	2935	2935	2935	2935	0
423	20240111	123400	326594170	2935	2935	2935	2935	2
424	20240111	123300	326588300	2930	2935	2935	2930	419
425	20240111	123200	325358630	2940	2940	2940	2940	0
426	20240111	123100	325358630	2940	2940	2940	2940	0
427	20240111	123000	325358630	2940	2940	2940	2940	0
428	20240111	122900	325358630	2940	2940	2940	2940	100
429	20240111	122800	325064630	2940	2930	2940	2930	41
430	20240111	122700	324944490	2940	2940	2940	2940	94
431	20240111	122600	324668130	2940	2940	2940	2940	0
432	20240111	122500	324668130	2940	2940	2940	2940	0
433	20240111	122400	324668130	2940	2940	2940	2940	0
434	20240111	122300	324668130	2940	2940	2940	2940	100
435	20240111	122200	324374130	2940	2940	2940	2940	0
436	20240111	122100	324374130	2940	2940	2940	2940	3
437	20240111	122000	324365310	2940	2935	2940	2935	210
438	20240111	121900	323748910	2935	2940	2940	2935	302
439	20240111	121800	322862530	2940	2935	2940	2935	21
440	20240111	121700	322800890	2935	2935	2935	2935	0
441	20240111	121600	322800890	2935	2935	2935	2935	149
442	20240111	121500	322363575	2935	2935	2935	2935	0
443	20240111	121400	322363575	2935	2935	2935	2935	0
444	20240111	121300	322363575	2935	2935	2935	2935	10
445	20240111	121200	322334225	2935	2935	2935	2935	0
446	20240111	121100	322334225	2935	2935	2935	2935	0
447	20240111	121000	322334225	2935	2935	2935	2935	101
448	20240111	120900	322037790	2930	2930	2930	2930	1
449	20240111	120800	322034860	2935	2935	2935	2935	0
450	20240111	120700	322034860	2935	2935	2935	2935	0
451	20240111	120600	322034860	2935	2935	2935	2935	2
452	20240111	120500	322028990	2940	2940	2940	2940	20
453	20240111	120400	321970190	2940	2930	2940	2930	302
454	20240111	120300	321085310	2935	2935	2935	2935	0
455	20240111	120200	321085310	2935	2935	2935	2935	0
456	20240111	120100	321085310	2935	2935	2935	2935	0
457	20240111	120000	321085310	2935	2935	2935	2935	0
458	20240111	115900	321085310	2935	2940	2940	2935	26
459	20240111	115800	321008975	2930	2930	2930	2930	0
460	20240111	115700	321008975	2930	2935	2935	2930	3406
461	20240111	115600	311027340	2935	2935	2935	2935	0
462	20240111	115500	311027340	2935	2935	2935	2935	0
463	20240111	115400	311027340	2935	2935	2935	2935	0
464	20240111	115300	311027340	2935	2935	2935	2935	0
465	20240111	115200	311027340	2935	2935	2935	2935	0
466	20240111	115100	311027340	2935	2935	2935	2935	0
467	20240111	115000	311027340	2935	2935	2935	2935	0
468	20240111	114900	311027340	2935	2935	2935	2935	0
469	20240111	114800	311027340	2935	2935	2935	2935	0
470	20240111	114700	311027340	2935	2940	2940	2935	290
471	20240111	114600	310174890	2940	2940	2940	2940	0
472	20240111	114500	310174890	2940	2940	2940	2940	0
473	20240111	114400	310174890	2940	2940	2940	2940	1
474	20240111	114300	310171950	2940	2940	2940	2940	0
475	20240111	114200	310171950	2940	2940	2940	2940	0
476	20240111	114100	310171950	2940	2940	2940	2940	18
477	20240111	114000	310119030	2940	2935	2940	2935	1000
478	20240111	113900	307179530	2935	2935	2935	2935	0
479	20240111	113800	307179530	2935	2935	2935	2935	0
480	20240111	113700	307179530	2935	2935	2935	2935	0
481	20240111	113600	307179530	2935	2935	2935	2935	220
482	20240111	113500	306533830	2935	2935	2935	2935	0
483	20240111	113400	306533830	2935	2935	2935	2935	0
484	20240111	113300	306533830	2935	2935	2935	2935	1
485	20240111	113200	306530895	2935	2935	2935	2935	0
486	20240111	113100	306530895	2935	2935	2935	2935	0
487	20240111	113000	306530895	2935	2935	2935	2935	8
488	20240111	112900	306507415	2935	2935	2935	2935	1
489	20240111	112800	306504480	2930	2935	2935	2930	444
490	20240111	112700	305201535	2935	2935	2935	2935	1185
491	20240111	112600	301723560	2940	2940	2940	2940	0
492	20240111	112500	301723560	2940	2940	2940	2940	330
493	20240111	112400	300753360	2940	2940	2940	2940	1089
494	20240111	112300	297551700	2940	2940	2940	2940	1
495	20240111	112200	297548760	2935	2935	2935	2935	852
496	20240111	112100	295048140	2935	2935	2935	2935	34
497	20240111	112000	294948350	2935	2935	2935	2935	100
498	20240111	111900	294654850	2935	2935	2935	2935	0
499	20240111	111800	294654850	2935	2935	2935	2935	0
500	20240111	111700	294654850	2935	2935	2935	2935	2
501	20240111	111600	294648980	2930	2930	2930	2930	0
502	20240111	111500	294648980	2930	2930	2930	2930	0
503	20240111	111400	294648980	2930	2930	2930	2930	0
504	20240111	111300	294648980	2930	2935	2935	2930	2077
505	20240111	111200	288555765	2935	2935	2935	2935	0
506	20240111	111100	288555765	2935	2935	2935	2935	0
507	20240111	111000	288555765	2935	2935	2935	2935	688
508	20240111	110900	286536485	2935	2935	2935	2935	0
509	20240111	110800	286536485	2935	2935	2935	2935	0
510	20240111	110700	286536485	2935	2935	2935	2935	1703
511	20240111	110600	281538180	2935	2940	2940	2935	797
512	20240111	110500	279198010	2940	2940	2940	2940	0
513	20240111	110400	279198010	2940	2945	2945	2940	443
514	20240111	110300	277895530	2945	2945	2945	2945	1
515	20240111	110200	277892585	2940	2940	2940	2940	10
516	20240111	110100	277863185	2940	2940	2940	2940	0
517	20240111	110000	277863185	2940	2940	2940	2940	703
518	20240111	105900	275796365	2940	2940	2940	2940	20
519	20240111	105800	275737565	2940	2940	2940	2940	0
520	20240111	105700	275737565	2940	2940	2940	2940	378
521	20240111	105600	274626245	2940	2940	2940	2940	0
522	20240111	105500	274626245	2940	2940	2940	2940	356
523	20240111	105400	273579605	2940	2940	2940	2940	0
524	20240111	105300	273579605	2940	2940	2940	2940	0
525	20240111	105200	273579605	2940	2940	2940	2940	2
526	20240111	105100	273573725	2940	2940	2940	2940	500
527	20240111	105000	272103725	2945	2945	2945	2945	0
528	20240111	104900	272103725	2945	2945	2945	2935	389
529	20240111	104800	270960060	2940	2940	2940	2940	553
530	20240111	104700	269334240	2940	2945	2945	2935	115
531	20240111	104600	268996625	2945	2945	2945	2945	2
532	20240111	104500	268990735	2945	2945	2945	2945	0
533	20240111	104400	268990735	2945	2935	2945	2935	806
534	20240111	104300	266625055	2945	2945	2945	2945	0
535	20240111	104200	266625055	2945	2945	2945	2945	6
536	20240111	104100	266607385	2945	2940	2945	2935	236
537	20240111	104000	265912520	2940	2940	2940	2940	1
538	20240111	103900	265909580	2940	2940	2940	2940	0
539	20240111	103800	265909580	2940	2940	2940	2940	0
540	20240111	103700	265909580	2940	2940	2940	2940	0
541	20240111	103600	265909580	2940	2940	2940	2940	9
542	20240111	103500	265883120	2935	2940	2940	2935	201
543	20240111	103400	265293180	2940	2940	2940	2940	0
544	20240111	103300	265293180	2940	2940	2940	2940	0
545	20240111	103200	265293180	2940	2945	2945	2940	109
546	20240111	103100	264972675	2945	2935	2945	2935	201
547	20240111	103000	264381730	2935	2935	2935	2935	49
548	20240111	102900	264237915	2935	2940	2940	2935	75
549	20240111	102800	264017765	2935	2935	2935	2935	0
550	20240111	102700	264017765	2935	2935	2935	2935	0
551	20240111	102600	264017765	2935	2940	2940	2935	8
552	20240111	102500	263994265	2940	2940	2940	2940	0
553	20240111	102400	263994265	2940	2940	2940	2940	30
554	20240111	102300	263906065	2950	2945	2950	2945	20
555	20240111	102200	263847160	2940	2940	2940	2940	1517
556	20240111	102100	259387180	2940	2940	2940	2940	36
557	20240111	102000	259281340	2940	2940	2940	2935	1103
558	20240111	101900	256038535	2950	2950	2950	2950	0
559	20240111	101800	256038535	2950	2950	2950	2950	84
560	20240111	101700	255790735	2950	2950	2950	2950	1
561	20240111	101600	255787785	2950	2940	2950	2940	981
562	20240111	101500	252898840	2950	2950	2950	2950	0
563	20240111	101400	252898840	2950	2950	2950	2950	1
564	20240111	101300	252895890	2940	2955	2955	2940	420
565	20240111	101200	251660790	2955	2950	2955	2950	31
566	20240111	101100	251569335	2955	2955	2955	2955	0
567	20240111	101000	251569335	2955	2955	2955	2955	0
568	20240111	100900	251569335	2955	2955	2955	2955	0
569	20240111	100800	251569335	2955	2945	2955	2940	386
570	20240111	100700	250432705	2955	2955	2955	2955	0
571	20240111	100600	250432705	2955	2955	2955	2955	1
572	20240111	100500	250429750	2940	2955	2955	2940	2757
573	20240111	100400	242308700	2960	2955	2960	2955	30
574	20240111	100300	242219950	2950	2950	2955	2950	34
575	20240111	100200	242119600	2955	2955	2955	2955	350
576	20240111	100100	241085350	2960	2960	2960	2960	1051
577	20240111	100000	237974390	2960	2955	2960	2955	2622
578	20240111	095900	230213865	2950	2960	2960	2950	201
579	20240111	095800	229619655	2960	2950	2960	2950	4885
580	20240111	095700	215173720	2950	2945	2950	2945	800
581	20240111	095600	212817685	2945	2945	2950	2945	36
582	20240111	095500	212711660	2945	2945	2945	2945	0
583	20240111	095400	212711660	2945	2945	2945	2945	67
584	20240111	095300	212514345	2940	2950	2950	2940	176
585	20240111	095200	211995895	2945	2945	2945	2945	1010
586	20240111	095100	209021445	2945	2950	2950	2945	1010
587	20240111	095000	206044495	2950	2950	2950	2950	101
588	20240111	094900	205746545	2950	2950	2950	2950	0
589	20240111	094800	205746545	2950	2950	2950	2940	252
590	20240111	094700	205005645	2940	2950	2950	2940	80
591	20240111	094600	204770425	2940	2940	2940	2940	0
592	20240111	094500	204770425	2940	2955	2955	2940	719
593	20240111	094400	202653945	2960	2960	2960	2960	12
594	20240111	094300	202618425	2960	2950	2960	2950	414
595	20240111	094200	201396515	2955	2950	2955	2950	5
596	20240111	094100	201381760	2950	2950	2950	2950	3
597	20240111	094000	201372910	2950	2950	2950	2950	1339
598	20240111	093900	197422860	2950	2950	2965	2950	7112
599	20240111	093800	176379150	2950	2940	2955	2925	10458
600	20240111	093700	145549015	2940	2935	2940	2935	390
601	20240111	093600	144404355	2935	2935	2940	2935	117
602	20240111	093500	144060955	2935	2935	2935	2935	1000
603	20240111	093400	141125955	2935	2935	2935	2920	2936
604	20240111	093300	132520020	2935	2935	2935	2935	0
605	20240111	093200	132520020	2935	2935	2935	2935	1
606	20240111	093100	132517085	2935	2940	2940	2935	57
607	20240111	093000	132349515	2940	2940	2940	2940	0
608	20240111	092900	132349515	2940	2940	2940	2940	6
609	20240111	092800	132331875	2940	2930	2940	2930	2200
610	20240111	092700	125865875	2940	2940	2940	2940	0
611	20240111	092600	125865875	2940	2940	2940	2940	69
612	20240111	092500	125663015	2935	2935	2935	2935	0
613	20240111	092400	125663015	2935	2935	2945	2935	1056
614	20240111	092300	122562725	2935	2940	2940	2935	210
615	20240111	092200	121945825	2945	2945	2945	2945	0
616	20240111	092100	121945825	2945	2945	2945	2945	102
617	20240111	092000	121645435	2940	2940	2940	2940	808
618	20240111	091900	119269915	2935	2925	2935	2925	12497
619	20240111	091800	82613445	2925	2930	2930	2925	670
620	20240111	091700	80652845	2930	2930	2935	2930	227
621	20240111	091600	79987685	2925	2925	2925	2925	442
622	20240111	091500	78694835	2925	2935	2935	2925	253
623	20240111	091400	77953195	2935	2935	2935	2935	120
624	20240111	091300	77600995	2935	2935	2940	2935	112
625	20240111	091200	77272240	2940	2955	2955	2940	2108
626	20240111	091100	71053900	2950	2930	2950	2930	11579
627	20240111	091000	36934555	2930	2925	2930	2925	393
628	20240111	090900	35785020	2925	2925	2925	2905	1726
629	20240111	090800	30766005	2925	2915	2925	2915	4371
630	20240111	090700	18020580	2915	2910	2915	2910	105
631	20240111	090600	17715020	2905	2910	2910	2905	3678
632	20240111	090500	7017435	2910	2915	2915	2910	181
633	20240111	090400	6490675	2915	2915	2915	2915	30
634	20240111	090300	6403225	2915	2915	2915	2905	393
635	20240111	090200	5260190	2910	2910	2910	2910	300
636	20240111	090100	4387190	2920	2920	2920	2920	21
637	20240111	090000	4325870	2925	2915	2925	2915	1467