KissMeData/073540/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195100	961605905	2505	2505	2505	2505	2033
3	20240111	195000	961605905	2505	2505	2505	2505	0
4	20240111	194900	961605905	2505	2505	2505	2505	0
5	20240111	194800	961605905	2505	2505	2505	2505	0
6	20240111	194700	961605905	2505	2505	2505	2505	0
7	20240111	194600	961605905	2505	2505	2505	2505	0
8	20240111	194500	961605905	2505	2505	2505	2505	0
9	20240111	194400	961605905	2505	2505	2505	2505	0
10	20240111	194300	961605905	2505	2505	2505	2505	0
11	20240111	194200	961605905	2505	2505	2505	2505	0
12	20240111	194100	961605905	2505	2505	2505	2505	0
13	20240111	194000	961605905	2505	2505	2505	2505	0
14	20240111	193900	961605905	2505	2505	2505	2505	0
15	20240111	193800	961605905	2505	2505	2505	2505	0
16	20240111	193700	961605905	2505	2505	2505	2505	0
17	20240111	193600	961605905	2505	2505	2505	2505	0
18	20240111	193500	961605905	2505	2505	2505	2505	0
19	20240111	193400	961605905	2505	2505	2505	2505	0
20	20240111	193300	961605905	2505	2505	2505	2505	0
21	20240111	193200	961605905	2505	2505	2505	2505	0
22	20240111	193100	961605905	2505	2505	2505	2505	0
23	20240111	193000	961605905	2505	2505	2505	2505	0
24	20240111	192900	961605905	2505	2505	2505	2505	0
25	20240111	192800	961605905	2505	2505	2505	2505	0
26	20240111	192700	961605905	2505	2505	2505	2505	0
27	20240111	192600	961605905	2505	2505	2505	2505	0
28	20240111	192500	961605905	2505	2505	2505	2505	0
29	20240111	192400	961605905	2505	2505	2505	2505	0
30	20240111	192300	961605905	2505	2505	2505	2505	0
31	20240111	192200	961605905	2505	2505	2505	2505	0
32	20240111	192100	961605905	2505	2505	2505	2505	2033
33	20240111	192000	961605905	2505	2505	2505	2505	0
34	20240111	191900	961605905	2505	2505	2505	2505	0
35	20240111	191800	961605905	2505	2505	2505	2505	0
36	20240111	191700	961605905	2505	2505	2505	2505	0
37	20240111	191600	961605905	2505	2505	2505	2505	0
38	20240111	191500	961605905	2505	2505	2505	2505	0
39	20240111	191400	961605905	2505	2505	2505	2505	0
40	20240111	191300	961605905	2505	2505	2505	2505	0
41	20240111	191200	961605905	2505	2505	2505	2505	0
42	20240111	191100	961605905	2505	2505	2505	2505	0
43	20240111	191000	961605905	2505	2505	2505	2505	0
44	20240111	190900	961605905	2505	2505	2505	2505	0
45	20240111	190800	961605905	2505	2505	2505	2505	0
46	20240111	190700	961605905	2505	2505	2505	2505	0
47	20240111	190600	961605905	2505	2505	2505	2505	0
48	20240111	190500	961605905	2505	2505	2505	2505	0
49	20240111	190400	961605905	2505	2505	2505	2505	0
50	20240111	190300	961605905	2505	2505	2505	2505	0
51	20240111	190200	961605905	2505	2505	2505	2505	0
52	20240111	190100	961605905	2505	2505	2505	2505	0
53	20240111	190000	961605905	2505	2505	2505	2505	0
54	20240111	185900	961605905	2505	2505	2505	2505	0
55	20240111	185800	961605905	2505	2505	2505	2505	0
56	20240111	185700	961605905	2505	2505	2505	2505	0
57	20240111	185600	961605905	2505	2505	2505	2505	0
58	20240111	185500	961605905	2505	2505	2505	2505	0
59	20240111	185400	961605905	2505	2505	2505	2505	0
60	20240111	185300	961605905	2505	2505	2505	2505	0
61	20240111	185200	961605905	2505	2505	2505	2505	0
62	20240111	185100	961605905	2505	2505	2505	2505	2033
63	20240111	185000	961605905	2505	2505	2505	2505	0
64	20240111	184900	961605905	2505	2505	2505	2505	0
65	20240111	184800	961605905	2505	2505	2505	2505	0
66	20240111	184700	961605905	2505	2505	2505	2505	0
67	20240111	184600	961605905	2505	2505	2505	2505	0
68	20240111	184500	961605905	2505	2505	2505	2505	0
69	20240111	184400	961605905	2505	2505	2505	2505	0
70	20240111	184300	961605905	2505	2505	2505	2505	0
71	20240111	184200	961605905	2505	2505	2505	2505	0
72	20240111	184100	961605905	2505	2505	2505	2505	0
73	20240111	184000	961605905	2505	2505	2505	2505	0
74	20240111	183900	961605905	2505	2505	2505	2505	0
75	20240111	183800	961605905	2505	2505	2505	2505	0
76	20240111	183700	961605905	2505	2505	2505	2505	0
77	20240111	183600	961605905	2505	2505	2505	2505	0
78	20240111	183500	961605905	2505	2505	2505	2505	0
79	20240111	183400	961605905	2505	2505	2505	2505	0
80	20240111	183300	961605905	2505	2505	2505	2505	0
81	20240111	183200	961605905	2505	2505	2505	2505	0
82	20240111	183100	961605905	2505	2505	2505	2505	0
83	20240111	183000	961605905	2505	2505	2505	2505	0
84	20240111	182900	961605905	2505	2505	2505	2505	0
85	20240111	182800	961605905	2505	2505	2505	2505	0
86	20240111	182700	961605905	2505	2505	2505	2505	0
87	20240111	182600	961605905	2505	2505	2505	2505	0
88	20240111	182500	961605905	2505	2505	2505	2505	0
89	20240111	182400	961605905	2505	2505	2505	2505	0
90	20240111	182300	961605905	2505	2505	2505	2505	0
91	20240111	182200	961605905	2505	2505	2505	2505	0
92	20240111	182100	961605905	2505	2505	2505	2505	2033
93	20240111	182000	961605905	2505	2505	2505	2505	0
94	20240111	181900	961605905	2505	2505	2505	2505	0
95	20240111	181800	961605905	2505	2505	2505	2505	0
96	20240111	181700	961605905	2505	2505	2505	2505	0
97	20240111	181600	961605905	2505	2505	2505	2505	0
98	20240111	181500	961605905	2505	2505	2505	2505	0
99	20240111	181400	961605905	2505	2505	2505	2505	0
100	20240111	181300	961605905	2505	2505	2505	2505	0
101	20240111	181200	961605905	2505	2505	2505	2505	0
102	20240111	181100	961605905	2505	2505	2505	2505	0
103	20240111	181000	961605905	2505	2505	2505	2505	0
104	20240111	180900	961605905	2505	2505	2505	2505	0
105	20240111	180800	961605905	2505	2505	2505	2505	0
106	20240111	180700	961605905	2505	2505	2505	2505	0
107	20240111	180600	961605905	2505	2505	2505	2505	0
108	20240111	180500	961605905	2505	2505	2505	2505	0
109	20240111	180400	961605905	2505	2505	2505	2505	0
110	20240111	180300	961605905	2505	2505	2505	2505	0
111	20240111	180200	961605905	2505	2505	2505	2505	0
112	20240111	180100	961605905	2505	2505	2505	2505	0
113	20240111	180000	961605905	2505	2505	2505	2505	0
114	20240111	175900	961605905	2505	2505	2505	2505	0
115	20240111	175800	961605905	2505	2505	2505	2505	0
116	20240111	175700	961605905	2505	2505	2505	2505	0
117	20240111	175600	961605905	2505	2505	2505	2505	0
118	20240111	175500	961605905	2505	2505	2505	2505	0
119	20240111	175400	961605905	2505	2505	2505	2505	0
120	20240111	175300	961605905	2505	2505	2505	2505	0
121	20240111	175200	961605905	2505	2505	2505	2505	0
122	20240111	175100	961605905	2505	2505	2505	2505	2033
123	20240111	175000	961605905	2505	2505	2505	2505	0
124	20240111	174900	961605905	2505	2505	2505	2505	0
125	20240111	174800	961605905	2505	2505	2505	2505	0
126	20240111	174700	961605905	2505	2505	2505	2505	0
127	20240111	174600	961605905	2505	2505	2505	2505	0
128	20240111	174500	961605905	2505	2505	2505	2505	0
129	20240111	174400	961605905	2505	2505	2505	2505	0
130	20240111	174300	961605905	2505	2505	2505	2505	0
131	20240111	174200	961605905	2505	2505	2505	2505	0
132	20240111	174100	961605905	2505	2505	2505	2505	0
133	20240111	174000	961605905	2505	2505	2505	2505	0
134	20240111	173900	961605905	2505	2505	2505	2505	0
135	20240111	173800	961605905	2505	2505	2505	2505	0
136	20240111	173700	961605905	2505	2505	2505	2505	0
137	20240111	173600	961605905	2505	2505	2505	2505	0
138	20240111	173500	961605905	2505	2505	2505	2505	0
139	20240111	173400	961605905	2505	2505	2505	2505	0
140	20240111	173300	961605905	2505	2505	2505	2505	0
141	20240111	173200	961605905	2505	2505	2505	2505	0
142	20240111	173100	961605905	2505	2505	2505	2505	0
143	20240111	173000	961605905	2505	2505	2505	2505	0
144	20240111	172900	961605905	2505	2505	2505	2505	0
145	20240111	172800	961605905	2505	2505	2505	2505	0
146	20240111	172700	961605905	2505	2505	2505	2505	0
147	20240111	172600	961605905	2505	2505	2505	2505	0
148	20240111	172500	961605905	2505	2505	2505	2505	0
149	20240111	172400	961605905	2505	2505	2505	2505	0
150	20240111	172300	961605905	2505	2505	2505	2505	0
151	20240111	172200	961605905	2505	2505	2505	2505	0
152	20240111	172100	961605905	2505	2505	2505	2505	2033
153	20240111	172000	961605905	2505	2505	2505	2505	0
154	20240111	171900	961605905	2505	2505	2505	2505	0
155	20240111	171800	961605905	2505	2505	2505	2505	0
156	20240111	171700	961605905	2505	2505	2505	2505	0
157	20240111	171600	961605905	2505	2505	2505	2505	0
158	20240111	171500	961605905	2505	2505	2505	2505	0
159	20240111	171400	961605905	2505	2505	2505	2505	0
160	20240111	171300	961605905	2505	2505	2505	2505	0
161	20240111	171200	961605905	2505	2505	2505	2505	0
162	20240111	171100	961605905	2505	2505	2505	2505	0
163	20240111	171000	961605905	2505	2505	2505	2505	0
164	20240111	170900	961605905	2505	2505	2505	2505	0
165	20240111	170800	961605905	2505	2505	2505	2505	0
166	20240111	170700	961605905	2505	2505	2505	2505	0
167	20240111	170600	961605905	2505	2505	2505	2505	0
168	20240111	170500	961605905	2505	2505	2505	2505	0
169	20240111	170400	961605905	2505	2505	2505	2505	0
170	20240111	170300	961605905	2505	2505	2505	2505	0
171	20240111	170200	961605905	2505	2505	2505	2505	0
172	20240111	170100	961605905	2505	2505	2505	2505	0
173	20240111	170000	961605905	2505	2505	2505	2505	0
174	20240111	165900	961605905	2505	2505	2505	2505	0
175	20240111	165800	961605905	2505	2505	2505	2505	0
176	20240111	165700	961605905	2505	2505	2505	2505	0
177	20240111	165600	961605905	2505	2505	2505	2505	0
178	20240111	165500	961605905	2505	2505	2505	2505	0
179	20240111	165400	961605905	2505	2505	2505	2505	0
180	20240111	165300	961605905	2505	2505	2505	2505	0
181	20240111	165200	961605905	2505	2505	2505	2505	0
182	20240111	165100	961605905	2505	2505	2505	2505	2033
183	20240111	165000	961605905	2505	2505	2505	2505	0
184	20240111	164900	961605905	2505	2505	2505	2505	0
185	20240111	164800	961605905	2505	2505	2505	2505	0
186	20240111	164700	961605905	2505	2505	2505	2505	0
187	20240111	164600	961605905	2505	2505	2505	2505	0
188	20240111	164500	961605905	2505	2505	2505	2505	0
189	20240111	164400	961605905	2505	2505	2505	2505	0
190	20240111	164300	961605905	2505	2505	2505	2505	0
191	20240111	164200	961605905	2505	2505	2505	2505	0
192	20240111	164100	961605905	2505	2505	2505	2505	0
193	20240111	164000	961605905	2505	2505	2505	2505	0
194	20240111	163900	961605905	2505	2505	2505	2505	0
195	20240111	163800	961605905	2505	2505	2505	2505	0
196	20240111	163700	961605905	2505	2505	2505	2505	0
197	20240111	163600	961605905	2505	2505	2505	2505	0
198	20240111	163500	961605905	2505	2505	2505	2505	0
199	20240111	163400	961605905	2505	2505	2505	2505	0
200	20240111	163300	961605905	2505	2505	2505	2505	0
201	20240111	163200	961605905	2505	2505	2505	2505	0
202	20240111	163100	961605905	2505	2505	2505	2505	0
203	20240111	163000	961605905	2505	2505	2505	2505	0
204	20240111	162900	961605905	2505	2505	2505	2505	0
205	20240111	162800	961605905	2505	2505	2505	2505	0
206	20240111	162700	961605905	2505	2505	2505	2505	0
207	20240111	162600	961605905	2505	2505	2505	2505	0
208	20240111	162500	961605905	2505	2505	2505	2505	0
209	20240111	162400	961605905	2505	2505	2505	2505	0
210	20240111	162300	961605905	2505	2505	2505	2505	0
211	20240111	162200	961605905	2505	2505	2505	2505	0
212	20240111	162100	961605905	2505	2505	2505	2505	2033
213	20240111	162000	961605905	2505	2505	2505	2505	0
214	20240111	161900	961605905	2505	2505	2505	2505	0
215	20240111	161800	961605905	2505	2505	2505	2505	0
216	20240111	161700	961605905	2505	2505	2505	2505	0
217	20240111	161600	961605905	2505	2505	2505	2505	0
218	20240111	161500	961605905	2505	2505	2505	2505	0
219	20240111	161400	961605905	2505	2505	2505	2505	0
220	20240111	161300	961605905	2505	2505	2505	2505	0
221	20240111	161200	961605905	2505	2505	2505	2505	0
222	20240111	161100	961605905	2505	2505	2505	2505	0
223	20240111	161000	961605905	2505	2505	2505	2505	0
224	20240111	160900	961605905	2505	2505	2505	2505	0
225	20240111	160800	961605905	2505	2505	2505	2505	0
226	20240111	160700	961605905	2505	2505	2505	2505	0
227	20240111	160600	961605905	2505	2505	2505	2505	0
228	20240111	160500	961605905	2505	2505	2505	2505	0
229	20240111	160400	961605905	2505	2505	2505	2505	0
230	20240111	160300	961605905	2505	2505	2505	2505	0
231	20240111	160200	961605905	2505	2505	2505	2505	0
232	20240111	160100	961605905	2505	2505	2505	2505	0
233	20240111	160000	961605905	2505	2505	2505	2505	0
234	20240111	155900	961605905	2505	2505	2505	2505	0
235	20240111	155800	961605905	2505	2505	2505	2505	0
236	20240111	155700	961605905	2505	2505	2505	2505	0
237	20240111	155600	961605905	2505	2505	2505	2505	0
238	20240111	155500	961605905	2505	2505	2505	2505	0
239	20240111	155400	961605905	2505	2505	2505	2505	0
240	20240111	155300	961605905	2505	2505	2505	2505	0
241	20240111	155200	961605905	2505	2505	2505	2505	0
242	20240111	155100	961605905	2505	2505	2505	2505	2033
243	20240111	155000	961605905	2505	2505	2505	2505	0
244	20240111	154900	961605905	2505	2505	2505	2505	0
245	20240111	154800	961605905	2505	2505	2505	2505	0
246	20240111	154700	961605905	2505	2505	2505	2505	0
247	20240111	154600	961605905	2505	2505	2505	2505	0
248	20240111	154500	961605905	2505	2505	2505	2505	0
249	20240111	154400	961605905	2505	2505	2505	2505	0
250	20240111	154300	961605905	2505	2505	2505	2505	0
251	20240111	154200	961605905	2505	2505	2505	2505	0
252	20240111	154100	961605905	2505	2505	2505	2505	0
253	20240111	154000	961605905	2505	2505	2505	2505	0
254	20240111	153900	961605905	2505	2505	2505	2505	0
255	20240111	153800	961605905	2505	2505	2505	2505	0
256	20240111	153700	961605905	2505	2505	2505	2505	0
257	20240111	153600	961605905	2505	2505	2505	2505	0
258	20240111	153500	961605905	2505	2505	2505	2505	0
259	20240111	153400	961605905	2505	2505	2505	2505	0
260	20240111	153300	961605905	2505	2505	2505	2505	0
261	20240111	153200	961605905	2505	2505	2505	2505	0
262	20240111	153100	961605905	2505	2505	2505	2505	0
263	20240111	153000	961605905	2505	2505	2505	2505	2033
264	20240111	152900	956513240	2515	2515	2515	2515	0
265	20240111	152800	956513240	2515	2515	2515	2515	0
266	20240111	152700	956513240	2515	2515	2515	2515	0
267	20240111	152600	956513240	2515	2515	2515	2515	0
268	20240111	152500	956513240	2515	2515	2515	2515	0
269	20240111	152400	956513240	2515	2515	2515	2515	0
270	20240111	152300	956513240	2515	2515	2515	2515	0
271	20240111	152200	956513240	2515	2515	2515	2515	0
272	20240111	152100	956513240	2515	2515	2515	2515	0
273	20240111	152000	956513240	2515	2515	2515	2515	0
274	20240111	151900	956513240	2515	2520	2520	2505	85
275	20240111	151800	956300250	2510	2515	2520	2505	619
276	20240111	151700	954745810	2520	2520	2520	2520	0
277	20240111	151600	954745810	2520	2520	2520	2520	1
278	20240111	151500	954743290	2510	2510	2510	2510	13
279	20240111	151400	954710660	2510	2515	2515	2510	681
280	20240111	151300	952998030	2515	2510	2515	2510	101
281	20240111	151200	952744020	2515	2505	2515	2505	21
282	20240111	151100	952691245	2505	2505	2505	2505	0
283	20240111	151000	952691245	2505	2515	2515	2500	1333
284	20240111	150900	949351475	2520	2520	2520	2520	1
285	20240111	150800	949348955	2520	2520	2520	2520	21
286	20240111	150700	949296035	2515	2515	2515	2515	82
287	20240111	150600	949089805	2520	2520	2520	2520	4
288	20240111	150500	949079725	2520	2520	2520	2520	15
289	20240111	150400	949041925	2520	2520	2520	2520	0
290	20240111	150300	949041925	2520	2520	2520	2520	2
291	20240111	150200	949036885	2515	2515	2515	2515	1
292	20240111	150100	949034370	2510	2510	2510	2510	0
293	20240111	150000	949034370	2510	2510	2510	2510	0
294	20240111	145900	949034370	2510	2510	2510	2510	40
295	20240111	145800	948933970	2505	2510	2510	2505	404
296	20240111	145700	947921800	2515	2515	2515	2515	187
297	20240111	145600	947451495	2520	2520	2520	2520	0
298	20240111	145500	947451495	2520	2520	2520	2520	0
299	20240111	145400	947451495	2520	2520	2520	2520	0
300	20240111	145300	947451495	2520	2520	2520	2520	100
301	20240111	145200	947199495	2520	2520	2520	2520	5
302	20240111	145100	947186895	2520	2515	2520	2515	1347
303	20240111	145000	943795530	2515	2515	2515	2515	0
304	20240111	144900	943795530	2515	2515	2515	2515	579
305	20240111	144800	942339345	2515	2515	2515	2515	3
306	20240111	144700	942331800	2520	2520	2520	2520	4
307	20240111	144600	942321720	2520	2520	2520	2520	0
308	20240111	144500	942321720	2520	2520	2520	2520	200
309	20240111	144400	941817720	2520	2520	2520	2520	1711
310	20240111	144300	937506000	2515	2515	2515	2515	20
311	20240111	144200	937455700	2520	2520	2520	2520	600
312	20240111	144100	935943700	2520	2520	2520	2520	400
313	20240111	144000	934935700	2515	2515	2515	2515	1036
314	20240111	143900	932330160	2515	2515	2515	2515	200
315	20240111	143800	931827160	2510	2510	2510	2505	125
316	20240111	143700	931513415	2510	2505	2510	2505	4
317	20240111	143600	931503385	2505	2510	2510	2505	352
318	20240111	143500	930620260	2505	2505	2505	2505	0
319	20240111	143400	930620260	2505	2505	2505	2505	0
320	20240111	143300	930620260	2505	2505	2505	2505	0
321	20240111	143200	930620260	2505	2505	2505	2505	0
322	20240111	143100	930620260	2505	2505	2505	2505	0
323	20240111	143000	930620260	2505	2505	2505	2505	0
324	20240111	142900	930620260	2505	2505	2505	2505	0
325	20240111	142800	930620260	2505	2505	2505	2505	0
326	20240111	142700	930620260	2505	2505	2505	2505	14
327	20240111	142600	930585190	2505	2505	2505	2505	0
328	20240111	142500	930585190	2505	2505	2505	2505	0
329	20240111	142400	930585190	2505	2505	2505	2505	0
330	20240111	142300	930585190	2505	2505	2505	2505	0
331	20240111	142200	930585190	2505	2505	2505	2505	1
332	20240111	142100	930582685	2505	2505	2505	2505	0
333	20240111	142000	930582685	2505	2505	2505	2505	101
334	20240111	141900	930329680	2505	2505	2505	2505	0
335	20240111	141800	930329680	2505	2505	2505	2505	1
336	20240111	141700	930327175	2500	2500	2500	2500	0
337	20240111	141600	930327175	2500	2500	2500	2500	470
338	20240111	141500	929152175	2500	2500	2500	2500	547
339	20240111	141400	927784675	2505	2505	2505	2500	108
340	20240111	141300	927514160	2510	2505	2510	2505	181
341	20240111	141200	927060500	2510	2510	2510	2510	0
342	20240111	141100	927060500	2510	2510	2510	2510	19
343	20240111	141000	927012810	2515	2515	2515	2515	0
344	20240111	140900	927012810	2515	2505	2515	2505	50
345	20240111	140800	926887550	2505	2505	2505	2505	0
346	20240111	140700	926887550	2505	2505	2505	2505	1
347	20240111	140600	926885045	2510	2510	2510	2510	453
348	20240111	140500	925748015	2515	2510	2515	2510	20
349	20240111	140400	925697800	2510	2510	2510	2510	1
350	20240111	140300	925695290	2500	2500	2500	2500	9
351	20240111	140200	925672790	2500	2500	2500	2500	97
352	20240111	140100	925430290	2500	2500	2500	2500	159
353	20240111	140000	925032790	2505	2500	2505	2500	564
354	20240111	135900	923622625	2500	2500	2500	2500	0
355	20240111	135800	923622625	2500	2500	2500	2500	0
356	20240111	135700	923622625	2500	2500	2500	2500	0
357	20240111	135600	923622625	2500	2500	2500	2500	0
358	20240111	135500	923622625	2500	2495	2500	2495	3
359	20240111	135400	923615130	2495	2495	2495	2495	0
360	20240111	135300	923615130	2495	2495	2500	2495	522
361	20240111	135200	922312735	2495	2490	2495	2490	1722
362	20240111	135100	918024885	2490	2490	2490	2490	45
363	20240111	135000	917912835	2485	2480	2485	2475	4228
364	20240111	134900	907409130	2480	2480	2480	2480	0
365	20240111	134800	907409130	2480	2480	2480	2480	59
366	20240111	134700	907262810	2480	2480	2480	2480	0
367	20240111	134600	907262810	2480	2480	2480	2480	292
368	20240111	134500	906538650	2480	2480	2480	2480	1104
369	20240111	134400	903800730	2485	2485	2485	2485	2
370	20240111	134300	903795760	2480	2480	2480	2480	2
371	20240111	134200	903790800	2480	2480	2480	2480	0
372	20240111	134100	903790800	2480	2480	2480	2480	0
373	20240111	134000	903790800	2480	2480	2480	2480	0
374	20240111	133900	903790800	2480	2480	2480	2480	0
375	20240111	133800	903790800	2480	2480	2480	2480	0
376	20240111	133700	903790800	2480	2480	2480	2480	0
377	20240111	133600	903790800	2480	2480	2480	2480	0
378	20240111	133500	903790800	2480	2480	2480	2480	4
379	20240111	133400	903780880	2480	2480	2480	2480	0
380	20240111	133300	903780880	2480	2485	2485	2480	74
381	20240111	133200	903597250	2485	2485	2485	2485	0
382	20240111	133100	903597250	2485	2485	2485	2485	1
383	20240111	133000	903594765	2480	2480	2480	2480	0
384	20240111	132900	903594765	2480	2480	2480	2480	1
385	20240111	132800	903592285	2480	2480	2480	2480	0
386	20240111	132700	903592285	2480	2480	2480	2480	133
387	20240111	132600	903262445	2485	2485	2485	2485	0
388	20240111	132500	903262445	2485	2485	2485	2485	0
389	20240111	132400	903262445	2485	2485	2485	2485	0
390	20240111	132300	903262445	2485	2485	2485	2485	1
391	20240111	132200	903259960	2490	2490	2490	2490	2
392	20240111	132100	903254980	2490	2490	2490	2490	2
393	20240111	132000	903250000	2480	2485	2485	2480	1236
394	20240111	131900	900184715	2490	2490	2490	2490	200
395	20240111	131800	899686715	2490	2490	2490	2490	2
396	20240111	131700	899681735	2490	2490	2490	2490	2
397	20240111	131600	899676755	2490	2490	2490	2490	2
398	20240111	131500	899671775	2490	2485	2490	2485	254
399	20240111	131400	899039645	2485	2480	2485	2475	809
400	20240111	131300	897030845	2480	2475	2480	2475	795
401	20240111	131200	895062155	2475	2480	2480	2475	276
402	20240111	131100	894379045	2480	2475	2480	2475	11
403	20240111	131000	894351810	2485	2485	2485	2485	2
404	20240111	130900	894346840	2485	2485	2485	2485	2
405	20240111	130800	894341870	2485	2485	2485	2485	2
406	20240111	130700	894336900	2485	2480	2485	2480	8
407	20240111	130600	894317050	2475	2480	2480	2475	348
408	20240111	130500	893455740	2480	2480	2480	2475	93
409	20240111	130400	893225265	2480	2480	2485	2480	13
410	20240111	130300	893193015	2480	2485	2485	2480	12
411	20240111	130200	893163245	2485	2480	2485	2475	289
412	20240111	130100	892446560	2480	2480	2485	2475	506
413	20240111	130000	891190730	2475	2475	2475	2475	1895
414	20240111	125900	886500605	2440	2440	2440	2440	0
415	20240111	125800	886500605	2440	2440	2440	2440	0
416	20240111	125700	886500605	2440	2440	2440	2440	38
417	20240111	125600	886407885	2440	2440	2440	2440	1
418	20240111	125500	886405445	2480	2480	2480	2480	0
419	20240111	125400	886405445	2480	2480	2480	2480	0
420	20240111	125300	886405445	2480	2480	2480	2480	0
421	20240111	125200	886405445	2480	2480	2480	2480	0
422	20240111	125100	886405445	2480	2480	2480	2480	20
423	20240111	125000	886355845	2480	2430	2480	2430	3737
424	20240111	124900	877174870	2430	2430	2430	2430	106
425	20240111	124800	876917290	2430	2430	2430	2430	0
426	20240111	124700	876917290	2430	2430	2430	2430	0
427	20240111	124600	876917290	2430	2440	2440	2430	725
428	20240111	124500	875154470	2440	2440	2440	2440	501
429	20240111	124400	873932030	2440	2445	2445	2440	12
430	20240111	124300	873902745	2440	2440	2440	2440	0
431	20240111	124200	873902745	2440	2440	2440	2440	0
432	20240111	124100	873902745	2440	2440	2440	2440	0
433	20240111	124000	873902745	2440	2440	2440	2440	0
434	20240111	123900	873902745	2440	2440	2440	2440	1
435	20240111	123800	873900305	2450	2450	2450	2450	2
436	20240111	123700	873895405	2450	2450	2450	2450	0
437	20240111	123600	873895405	2450	2450	2450	2450	0
438	20240111	123500	873895405	2450	2450	2450	2450	0
439	20240111	123400	873895405	2450	2450	2450	2450	0
440	20240111	123300	873895405	2450	2450	2450	2450	134
441	20240111	123200	873567105	2450	2445	2455	2445	125
442	20240111	123100	873261205	2440	2440	2440	2440	15
443	20240111	123000	873224605	2430	2430	2430	2430	5
444	20240111	122900	873212455	2430	2430	2430	2430	16
445	20240111	122800	873173575	2440	2440	2440	2440	0
446	20240111	122700	873173575	2440	2440	2440	2440	2
447	20240111	122600	873168695	2430	2435	2435	2430	853
448	20240111	122500	871094890	2440	2450	2450	2440	1910
449	20240111	122400	866427255	2455	2455	2455	2455	0
450	20240111	122300	866427255	2455	2450	2455	2450	559
451	20240111	122200	865057660	2455	2455	2455	2455	0
452	20240111	122100	865057660	2455	2455	2455	2455	0
453	20240111	122000	865057660	2455	2455	2455	2455	0
454	20240111	121900	865057660	2455	2455	2455	2455	10
455	20240111	121800	865033110	2455	2455	2455	2455	0
456	20240111	121700	865033110	2455	2455	2455	2455	0
457	20240111	121600	865033110	2455	2455	2455	2455	2
458	20240111	121500	865028200	2455	2455	2455	2455	0
459	20240111	121400	865028200	2455	2455	2455	2455	0
460	20240111	121300	865028200	2455	2455	2455	2455	0
461	20240111	121200	865028200	2455	2455	2455	2455	1
462	20240111	121100	865025745	2450	2450	2450	2450	1000
463	20240111	121000	862575745	2455	2455	2455	2455	0
464	20240111	120900	862575745	2455	2455	2455	2455	0
465	20240111	120800	862575745	2455	2455	2455	2455	1
466	20240111	120700	862573290	2455	2455	2455	2455	1
467	20240111	120600	862570835	2455	2455	2455	2455	4
468	20240111	120500	862561015	2460	2460	2460	2460	6
469	20240111	120400	862546255	2460	2460	2460	2455	146
470	20240111	120300	862187325	2450	2450	2450	2450	0
471	20240111	120200	862187325	2450	2450	2450	2450	0
472	20240111	120100	862187325	2450	2450	2450	2450	0
473	20240111	120000	862187325	2450	2450	2450	2450	10
474	20240111	115900	862162825	2450	2450	2450	2450	1
475	20240111	115800	862160375	2460	2460	2460	2460	51
476	20240111	115700	862034915	2460	2460	2460	2460	0
477	20240111	115600	862034915	2460	2460	2460	2460	0
478	20240111	115500	862034915	2460	2460	2460	2460	0
479	20240111	115400	862034915	2460	2460	2460	2460	52
480	20240111	115300	861906995	2450	2450	2450	2450	0
481	20240111	115200	861906995	2450	2450	2450	2450	150
482	20240111	115100	861539495	2455	2455	2455	2455	0
483	20240111	115000	861539495	2455	2455	2455	2455	0
484	20240111	114900	861539495	2455	2455	2455	2455	0
485	20240111	114800	861539495	2455	2455	2455	2455	1
486	20240111	114700	861537040	2460	2460	2460	2460	0
487	20240111	114600	861537040	2460	2460	2460	2460	2
488	20240111	114500	861532120	2450	2450	2450	2450	0
489	20240111	114400	861532120	2450	2455	2455	2450	314
490	20240111	114300	860761320	2455	2455	2455	2455	2
491	20240111	114200	860756410	2455	2455	2455	2455	0
492	20240111	114100	860756410	2455	2455	2455	2455	1
493	20240111	114000	860753955	2450	2450	2450	2450	111
494	20240111	113900	860482005	2450	2450	2450	2450	80
495	20240111	113800	860286005	2450	2445	2450	2445	2764
496	20240111	113700	853528020	2445	2445	2445	2445	1
497	20240111	113600	853525575	2445	2435	2445	2435	930
498	20240111	113500	851254885	2435	2435	2435	2435	0
499	20240111	113400	851254885	2435	2435	2435	2435	0
500	20240111	113300	851254885	2435	2435	2435	2435	10
501	20240111	113200	851230535	2435	2435	2435	2435	2
502	20240111	113100	851225665	2435	2435	2435	2435	0
503	20240111	113000	851225665	2435	2435	2435	2435	0
504	20240111	112900	851225665	2435	2435	2435	2435	0
505	20240111	112800	851225665	2435	2435	2435	2435	3
506	20240111	112700	851218360	2435	2435	2435	2435	0
507	20240111	112600	851218360	2435	2430	2435	2430	14
508	20240111	112500	851184335	2435	2435	2435	2435	0
509	20240111	112400	851184335	2435	2435	2435	2435	1
510	20240111	112300	851181900	2430	2430	2430	2430	377
511	20240111	112200	850265790	2435	2435	2435	2435	0
512	20240111	112100	850265790	2435	2435	2435	2435	11
513	20240111	112000	850239005	2440	2440	2440	2440	0
514	20240111	111900	850239005	2440	2440	2440	2440	0
515	20240111	111800	850239005	2440	2440	2440	2440	16
516	20240111	111700	850199965	2425	2425	2425	2425	0
517	20240111	111600	850199965	2425	2425	2425	2425	0
518	20240111	111500	850199965	2425	2420	2425	2420	400
519	20240111	111400	849230080	2425	2425	2425	2425	1
520	20240111	111300	849227655	2425	2425	2425	2425	152
521	20240111	111200	848859055	2425	2435	2435	2425	2254
522	20240111	111100	843389875	2435	2435	2435	2435	189
523	20240111	111000	842929660	2435	2430	2435	2430	3
524	20240111	110900	842922360	2435	2440	2440	2435	92
525	20240111	110800	842698090	2440	2440	2440	2440	50
526	20240111	110700	842576090	2440	2430	2440	2430	47
527	20240111	110600	842461870	2440	2440	2440	2440	1
528	20240111	110500	842459430	2440	2440	2440	2440	310
529	20240111	110400	841703030	2440	2440	2440	2440	0
530	20240111	110300	841703030	2440	2440	2440	2440	225
531	20240111	110200	841154030	2440	2440	2440	2440	141
532	20240111	110100	840809990	2440	2440	2440	2440	0
533	20240111	110000	840809990	2440	2440	2440	2440	0
534	20240111	105900	840809990	2440	2435	2440	2435	5
535	20240111	105800	840797805	2440	2440	2440	2440	20
536	20240111	105700	840749005	2440	2440	2440	2440	0
537	20240111	105600	840749005	2440	2440	2440	2440	220
538	20240111	105500	840212205	2430	2430	2430	2430	93
539	20240111	105400	839986215	2430	2430	2430	2430	1
540	20240111	105300	839983785	2420	2420	2420	2420	2761
541	20240111	105200	833302165	2420	2420	2420	2420	214
542	20240111	105100	832784285	2420	2420	2420	2420	3312
543	20240111	105000	824769245	2420	2420	2420	2420	717
544	20240111	104900	823034105	2420	2420	2420	2420	0
545	20240111	104800	823034105	2420	2435	2435	2420	554
546	20240111	104700	821692490	2425	2435	2435	2425	8586
547	20240111	104600	800805570	2435	2435	2435	2435	0
548	20240111	104500	800805570	2435	2435	2435	2435	92
549	20240111	104400	800581550	2440	2440	2440	2440	100
550	20240111	104300	800337550	2435	2435	2435	2435	0
551	20240111	104200	800337550	2435	2435	2435	2435	0
552	20240111	104100	800337550	2435	2435	2435	2435	11
553	20240111	104000	800310765	2435	2435	2435	2435	1
554	20240111	103900	800308330	2440	2440	2440	2440	0
555	20240111	103800	800308330	2440	2440	2440	2440	0
556	20240111	103700	800308330	2440	2440	2440	2440	3
557	20240111	103600	800301010	2435	2435	2435	2435	4
558	20240111	103500	800291270	2435	2435	2435	2435	184
559	20240111	103400	799843230	2435	2440	2440	2435	111
560	20240111	103300	799572430	2440	2445	2445	2440	51
561	20240111	103200	799447790	2445	2435	2445	2435	11
562	20240111	103100	799420905	2445	2445	2445	2445	0
563	20240111	103000	799420905	2445	2445	2445	2445	0
564	20240111	102900	799420905	2445	2445	2445	2445	0
565	20240111	102800	799420905	2445	2445	2445	2445	793
566	20240111	102700	797482020	2440	2440	2440	2440	0
567	20240111	102600	797482020	2440	2430	2440	2430	567
568	20240111	102500	796104170	2425	2425	2425	2425	0
569	20240111	102400	796104170	2425	2435	2435	2425	500
570	20240111	102300	794889475	2435	2435	2435	2435	134
571	20240111	102200	794563185	2425	2435	2435	2425	2100
572	20240111	102100	789469240	2425	2445	2460	2425	1180
573	20240111	102000	786592300	2430	2440	2450	2430	1443
574	20240111	101900	783081920	2440	2440	2440	2440	57
575	20240111	101800	782942840	2440	2450	2450	2440	784
576	20240111	101700	781027225	2455	2455	2455	2455	105
577	20240111	101600	780769450	2455	2455	2455	2455	0
578	20240111	101500	780769450	2455	2455	2455	2455	5
579	20240111	101400	780757175	2460	2460	2460	2460	0
580	20240111	101300	780757175	2460	2460	2460	2460	0
581	20240111	101200	780757175	2460	2460	2460	2460	0
582	20240111	101100	780757175	2460	2460	2460	2460	19
583	20240111	101000	780710435	2460	2460	2460	2460	102
584	20240111	100900	780459515	2460	2460	2460	2460	3
585	20240111	100800	780452135	2460	2460	2460	2460	1
586	20240111	100700	780449675	2455	2455	2455	2455	17
587	20240111	100600	780407940	2460	2460	2460	2460	0
588	20240111	100500	780407940	2460	2460	2460	2455	31
589	20240111	100400	780331750	2460	2440	2460	2435	134
590	20240111	100300	780004820	2470	2440	2470	2440	11
591	20240111	100200	779977950	2465	2455	2470	2455	533
592	20240111	100100	778664445	2455	2450	2455	2450	1261
593	20240111	100000	775574890	2450	2450	2450	2450	6
594	20240111	095900	775560190	2450	2430	2450	2430	304
595	20240111	095800	774816705	2425	2430	2430	2425	1246
596	20240111	095700	771789500	2440	2450	2450	2440	118
597	20240111	095600	771501560	2450	2450	2450	2450	28
598	20240111	095500	771432960	2445	2445	2450	2445	620
599	20240111	095400	769916955	2450	2440	2450	2430	1436
600	20240111	095300	766418840	2440	2445	2445	2440	302
601	20240111	095200	765680960	2450	2450	2450	2450	0
602	20240111	095100	765680960	2450	2445	2450	2435	3260
603	20240111	095000	757727985	2445	2465	2465	2445	1947
604	20240111	094900	752941120	2465	2460	2465	2460	2975
605	20240111	094800	745620575	2460	2455	2460	2455	2138
606	20240111	094700	740369345	2455	2455	2455	2445	752
607	20240111	094600	738530635	2455	2450	2455	2445	496
608	20240111	094500	737315350	2445	2445	2445	2440	564
609	20240111	094400	735938275	2445	2430	2445	2430	5043
610	20240111	094300	723637470	2430	2475	2480	2420	19080
611	20240111	094200	676955915	2475	2475	2475	2475	127
612	20240111	094100	676641590	2475	2490	2490	2470	5201
613	20240111	094000	663759085	2515	2495	2515	2495	1711
614	20240111	093900	659483315	2490	2485	2500	2485	801
615	20240111	093800	657488005	2500	2495	2515	2485	348
616	20240111	093700	656619425	2510	2480	2510	2470	10288
617	20240111	093600	631104765	2480	2515	2515	2475	5522
618	20240111	093500	617358635	2510	2520	2520	2505	991
619	20240111	093400	614871860	2500	2530	2530	2500	16216
620	20240111	093300	574208345	2530	2540	2540	2525	11578
621	20240111	093200	544863845	2540	2545	2545	2540	1718
622	20240111	093100	540494270	2575	2545	2575	2540	1849
623	20240111	093000	535765175	2540	2555	2555	2540	3047
624	20240111	092900	528017720	2545	2540	2570	2540	2119
625	20240111	092800	522620445	2540	2560	2580	2535	8878
626	20240111	092700	499966970	2560	2630	2630	2555	20974
627	20240111	092600	445764680	2630	2660	2665	2625	20467
628	20240111	092500	391491410	2660	2665	2670	2650	41336
629	20240111	092400	281345955	2665	2665	2665	2665	0
630	20240111	092300	281345955	2665	2665	2665	2665	0
631	20240111	092200	281345955	2665	2640	2665	2600	28683
632	20240111	092100	205428505	2635	2555	2655	2555	23035
633	20240111	092000	145534445	2555	2550	2555	2540	1982
634	20240111	091900	140480075	2550	2575	2575	2550	7788
635	20240111	091800	120602085	2575	2545	2585	2545	10609
636	20240111	091700	93445050	2545	2575	2575	2530	7420
637	20240111	091600	74496185	2575	2545	2575	2520	4913
638	20240111	091500	61935105	2550	2495	2575	2495	10047
639	20240111	091400	36534565	2500	2480	2500	2470	1796
640	20240111	091300	32064675	2480	2470	2480	2470	686
641	20240111	091200	30368110	2465	2455	2465	2455	849
642	20240111	091100	28279185	2450	2450	2450	2450	0
643	20240111	091000	28279185	2450	2450	2450	2450	625
644	20240111	090900	26747935	2445	2450	2450	2445	824
645	20240111	090800	24730745	2450	2435	2450	2435	1707
646	20240111	090700	20553925	2430	2430	2430	2430	11
647	20240111	090600	20527195	2430	2430	2430	2410	2266
648	20240111	090500	15052245	2430	2430	2430	2425	1003
649	20240111	090400	12619955	2430	2430	2430	2430	11
650	20240111	090300	12593225	2430	2440	2440	2425	1554
651	20240111	090200	8821695	2440	2440	2440	2440	2
652	20240111	090100	8816815	2440	2440	2440	2440	102
653	20240111	090000	8567935	2440	2425	2440	2425	3533