KissMeData/076080/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195200	606440210	2950	2950	2950	2950	3684
3	20240112	195100	606440210	2950	2950	2950	2950	0
4	20240112	195000	606440210	2950	2950	2950	2950	0
5	20240112	194900	606440210	2950	2950	2950	2950	0
6	20240112	194800	606440210	2950	2950	2950	2950	0
7	20240112	194700	606440210	2950	2950	2950	2950	0
8	20240112	194600	606440210	2950	2950	2950	2950	0
9	20240112	194500	606440210	2950	2950	2950	2950	0
10	20240112	194400	606440210	2950	2950	2950	2950	0
11	20240112	194300	606440210	2950	2950	2950	2950	0
12	20240112	194200	606440210	2950	2950	2950	2950	0
13	20240112	194100	606440210	2950	2950	2950	2950	0
14	20240112	194000	606440210	2950	2950	2950	2950	0
15	20240112	193900	606440210	2950	2950	2950	2950	0
16	20240112	193800	606440210	2950	2950	2950	2950	0
17	20240112	193700	606440210	2950	2950	2950	2950	0
18	20240112	193600	606440210	2950	2950	2950	2950	0
19	20240112	193500	606440210	2950	2950	2950	2950	0
20	20240112	193400	606440210	2950	2950	2950	2950	0
21	20240112	193300	606440210	2950	2950	2950	2950	0
22	20240112	193200	606440210	2950	2950	2950	2950	0
23	20240112	193100	606440210	2950	2950	2950	2950	0
24	20240112	193000	606440210	2950	2950	2950	2950	0
25	20240112	192900	606440210	2950	2950	2950	2950	0
26	20240112	192800	606440210	2950	2950	2950	2950	0
27	20240112	192700	606440210	2950	2950	2950	2950	0
28	20240112	192600	606440210	2950	2950	2950	2950	0
29	20240112	192500	606440210	2950	2950	2950	2950	0
30	20240112	192400	606440210	2950	2950	2950	2950	0
31	20240112	192300	606440210	2950	2950	2950	2950	0
32	20240112	192200	606440210	2950	2950	2950	2950	3684
33	20240112	192100	606440210	2950	2950	2950	2950	0
34	20240112	192000	606440210	2950	2950	2950	2950	0
35	20240112	191900	606440210	2950	2950	2950	2950	0
36	20240112	191800	606440210	2950	2950	2950	2950	0
37	20240112	191700	606440210	2950	2950	2950	2950	0
38	20240112	191600	606440210	2950	2950	2950	2950	0
39	20240112	191500	606440210	2950	2950	2950	2950	0
40	20240112	191400	606440210	2950	2950	2950	2950	0
41	20240112	191300	606440210	2950	2950	2950	2950	0
42	20240112	191200	606440210	2950	2950	2950	2950	0
43	20240112	191100	606440210	2950	2950	2950	2950	0
44	20240112	191000	606440210	2950	2950	2950	2950	0
45	20240112	190900	606440210	2950	2950	2950	2950	0
46	20240112	190800	606440210	2950	2950	2950	2950	0
47	20240112	190700	606440210	2950	2950	2950	2950	0
48	20240112	190600	606440210	2950	2950	2950	2950	0
49	20240112	190500	606440210	2950	2950	2950	2950	0
50	20240112	190400	606440210	2950	2950	2950	2950	0
51	20240112	190300	606440210	2950	2950	2950	2950	0
52	20240112	190200	606440210	2950	2950	2950	2950	0
53	20240112	190100	606440210	2950	2950	2950	2950	0
54	20240112	190000	606440210	2950	2950	2950	2950	0
55	20240112	185900	606440210	2950	2950	2950	2950	0
56	20240112	185800	606440210	2950	2950	2950	2950	0
57	20240112	185700	606440210	2950	2950	2950	2950	0
58	20240112	185600	606440210	2950	2950	2950	2950	0
59	20240112	185500	606440210	2950	2950	2950	2950	0
60	20240112	185400	606440210	2950	2950	2950	2950	0
61	20240112	185300	606440210	2950	2950	2950	2950	0
62	20240112	185200	606440210	2950	2950	2950	2950	3684
63	20240112	185100	606440210	2950	2950	2950	2950	0
64	20240112	185000	606440210	2950	2950	2950	2950	0
65	20240112	184900	606440210	2950	2950	2950	2950	0
66	20240112	184800	606440210	2950	2950	2950	2950	0
67	20240112	184700	606440210	2950	2950	2950	2950	0
68	20240112	184600	606440210	2950	2950	2950	2950	0
69	20240112	184500	606440210	2950	2950	2950	2950	0
70	20240112	184400	606440210	2950	2950	2950	2950	0
71	20240112	184300	606440210	2950	2950	2950	2950	0
72	20240112	184200	606440210	2950	2950	2950	2950	0
73	20240112	184100	606440210	2950	2950	2950	2950	0
74	20240112	184000	606440210	2950	2950	2950	2950	0
75	20240112	183900	606440210	2950	2950	2950	2950	0
76	20240112	183800	606440210	2950	2950	2950	2950	0
77	20240112	183700	606440210	2950	2950	2950	2950	0
78	20240112	183600	606440210	2950	2950	2950	2950	0
79	20240112	183500	606440210	2950	2950	2950	2950	0
80	20240112	183400	606440210	2950	2950	2950	2950	0
81	20240112	183300	606440210	2950	2950	2950	2950	0
82	20240112	183200	606440210	2950	2950	2950	2950	0
83	20240112	183100	606440210	2950	2950	2950	2950	0
84	20240112	183000	606440210	2950	2950	2950	2950	0
85	20240112	182900	606440210	2950	2950	2950	2950	0
86	20240112	182800	606440210	2950	2950	2950	2950	0
87	20240112	182700	606440210	2950	2950	2950	2950	0
88	20240112	182600	606440210	2950	2950	2950	2950	0
89	20240112	182500	606440210	2950	2950	2950	2950	0
90	20240112	182400	606440210	2950	2950	2950	2950	0
91	20240112	182300	606440210	2950	2950	2950	2950	0
92	20240112	182200	606440210	2950	2950	2950	2950	3684
93	20240112	182100	606440210	2950	2950	2950	2950	0
94	20240112	182000	606440210	2950	2950	2950	2950	0
95	20240112	181900	606440210	2950	2950	2950	2950	0
96	20240112	181800	606440210	2950	2950	2950	2950	0
97	20240112	181700	606440210	2950	2950	2950	2950	0
98	20240112	181600	606440210	2950	2950	2950	2950	0
99	20240112	181500	606440210	2950	2950	2950	2950	0
100	20240112	181400	606440210	2950	2950	2950	2950	0
101	20240112	181300	606440210	2950	2950	2950	2950	0
102	20240112	181200	606440210	2950	2950	2950	2950	0
103	20240112	181100	606440210	2950	2950	2950	2950	0
104	20240112	181000	606440210	2950	2950	2950	2950	0
105	20240112	180900	606440210	2950	2950	2950	2950	0
106	20240112	180800	606440210	2950	2950	2950	2950	0
107	20240112	180700	606440210	2950	2950	2950	2950	0
108	20240112	180600	606440210	2950	2950	2950	2950	0
109	20240112	180500	606440210	2950	2950	2950	2950	0
110	20240112	180400	606440210	2950	2950	2950	2950	0
111	20240112	180300	606440210	2950	2950	2950	2950	0
112	20240112	180200	606440210	2950	2950	2950	2950	0
113	20240112	180100	606440210	2950	2950	2950	2950	0
114	20240112	180000	606440210	2950	2950	2950	2950	0
115	20240112	175900	606440210	2950	2950	2950	2950	0
116	20240112	175800	606440210	2950	2950	2950	2950	0
117	20240112	175700	606440210	2950	2950	2950	2950	0
118	20240112	175600	606440210	2950	2950	2950	2950	0
119	20240112	175500	606440210	2950	2950	2950	2950	0
120	20240112	175400	606440210	2950	2950	2950	2950	0
121	20240112	175300	606440210	2950	2950	2950	2950	0
122	20240112	175200	606440210	2950	2950	2950	2950	3684
123	20240112	175100	606440210	2950	2950	2950	2950	0
124	20240112	175000	606440210	2950	2950	2950	2950	0
125	20240112	174900	606440210	2950	2950	2950	2950	0
126	20240112	174800	606440210	2950	2950	2950	2950	0
127	20240112	174700	606440210	2950	2950	2950	2950	0
128	20240112	174600	606440210	2950	2950	2950	2950	0
129	20240112	174500	606440210	2950	2950	2950	2950	0
130	20240112	174400	606440210	2950	2950	2950	2950	0
131	20240112	174300	606440210	2950	2950	2950	2950	0
132	20240112	174200	606440210	2950	2950	2950	2950	0
133	20240112	174100	606440210	2950	2950	2950	2950	0
134	20240112	174000	606440210	2950	2950	2950	2950	0
135	20240112	173900	606440210	2950	2950	2950	2950	0
136	20240112	173800	606440210	2950	2950	2950	2950	0
137	20240112	173700	606440210	2950	2950	2950	2950	0
138	20240112	173600	606440210	2950	2950	2950	2950	0
139	20240112	173500	606440210	2950	2950	2950	2950	0
140	20240112	173400	606440210	2950	2950	2950	2950	0
141	20240112	173300	606440210	2950	2950	2950	2950	0
142	20240112	173200	606440210	2950	2950	2950	2950	0
143	20240112	173100	606440210	2950	2950	2950	2950	0
144	20240112	173000	606440210	2950	2950	2950	2950	0
145	20240112	172900	606440210	2950	2950	2950	2950	0
146	20240112	172800	606440210	2950	2950	2950	2950	0
147	20240112	172700	606440210	2950	2950	2950	2950	0
148	20240112	172600	606440210	2950	2950	2950	2950	0
149	20240112	172500	606440210	2950	2950	2950	2950	0
150	20240112	172400	606440210	2950	2950	2950	2950	0
151	20240112	172300	606440210	2950	2950	2950	2950	0
152	20240112	172200	606440210	2950	2950	2950	2950	3684
153	20240112	172100	606440210	2950	2950	2950	2950	0
154	20240112	172000	606440210	2950	2950	2950	2950	0
155	20240112	171900	606440210	2950	2950	2950	2950	0
156	20240112	171800	606440210	2950	2950	2950	2950	0
157	20240112	171700	606440210	2950	2950	2950	2950	0
158	20240112	171600	606440210	2950	2950	2950	2950	0
159	20240112	171500	606440210	2950	2950	2950	2950	0
160	20240112	171400	606440210	2950	2950	2950	2950	0
161	20240112	171300	606440210	2950	2950	2950	2950	0
162	20240112	171200	606440210	2950	2950	2950	2950	0
163	20240112	171100	606440210	2950	2950	2950	2950	0
164	20240112	171000	606440210	2950	2950	2950	2950	0
165	20240112	170900	606440210	2950	2950	2950	2950	0
166	20240112	170800	606440210	2950	2950	2950	2950	0
167	20240112	170700	606440210	2950	2950	2950	2950	0
168	20240112	170600	606440210	2950	2950	2950	2950	0
169	20240112	170500	606440210	2950	2950	2950	2950	0
170	20240112	170400	606440210	2950	2950	2950	2950	0
171	20240112	170300	606440210	2950	2950	2950	2950	0
172	20240112	170200	606440210	2950	2950	2950	2950	0
173	20240112	170100	606440210	2950	2950	2950	2950	0
174	20240112	170000	606440210	2950	2950	2950	2950	0
175	20240112	165900	606440210	2950	2950	2950	2950	0
176	20240112	165800	606440210	2950	2950	2950	2950	0
177	20240112	165700	606440210	2950	2950	2950	2950	0
178	20240112	165600	606440210	2950	2950	2950	2950	0
179	20240112	165500	606440210	2950	2950	2950	2950	0
180	20240112	165400	606440210	2950	2950	2950	2950	0
181	20240112	165300	606440210	2950	2950	2950	2950	0
182	20240112	165200	606440210	2950	2950	2950	2950	3684
183	20240112	165100	606440210	2950	2950	2950	2950	0
184	20240112	165000	606440210	2950	2950	2950	2950	0
185	20240112	164900	606440210	2950	2950	2950	2950	0
186	20240112	164800	606440210	2950	2950	2950	2950	0
187	20240112	164700	606440210	2950	2950	2950	2950	0
188	20240112	164600	606440210	2950	2950	2950	2950	0
189	20240112	164500	606440210	2950	2950	2950	2950	0
190	20240112	164400	606440210	2950	2950	2950	2950	0
191	20240112	164300	606440210	2950	2950	2950	2950	0
192	20240112	164200	606440210	2950	2950	2950	2950	0
193	20240112	164100	606440210	2950	2950	2950	2950	0
194	20240112	164000	606440210	2950	2950	2950	2950	0
195	20240112	163900	606440210	2950	2950	2950	2950	0
196	20240112	163800	606440210	2950	2950	2950	2950	0
197	20240112	163700	606440210	2950	2950	2950	2950	0
198	20240112	163600	606440210	2950	2950	2950	2950	0
199	20240112	163500	606440210	2950	2950	2950	2950	0
200	20240112	163400	606440210	2950	2950	2950	2950	0
201	20240112	163300	606440210	2950	2950	2950	2950	0
202	20240112	163200	606440210	2950	2950	2950	2950	0
203	20240112	163100	606440210	2950	2950	2950	2950	0
204	20240112	163000	606440210	2950	2950	2950	2950	0
205	20240112	162900	606440210	2950	2950	2950	2950	0
206	20240112	162800	606440210	2950	2950	2950	2950	0
207	20240112	162700	606440210	2950	2950	2950	2950	0
208	20240112	162600	606440210	2950	2950	2950	2950	0
209	20240112	162500	606440210	2950	2950	2950	2950	0
210	20240112	162400	606440210	2950	2950	2950	2950	0
211	20240112	162300	606440210	2950	2950	2950	2950	0
212	20240112	162200	606440210	2950	2950	2950	2950	3684
213	20240112	162100	606440210	2950	2950	2950	2950	0
214	20240112	162000	606440210	2950	2950	2950	2950	0
215	20240112	161900	606440210	2950	2950	2950	2950	0
216	20240112	161800	606440210	2950	2950	2950	2950	0
217	20240112	161700	606440210	2950	2950	2950	2950	0
218	20240112	161600	606440210	2950	2950	2950	2950	0
219	20240112	161500	606440210	2950	2950	2950	2950	0
220	20240112	161400	606440210	2950	2950	2950	2950	0
221	20240112	161300	606440210	2950	2950	2950	2950	0
222	20240112	161200	606440210	2950	2950	2950	2950	0
223	20240112	161100	606440210	2950	2950	2950	2950	0
224	20240112	161000	606440210	2950	2950	2950	2950	0
225	20240112	160900	606440210	2950	2950	2950	2950	0
226	20240112	160800	606440210	2950	2950	2950	2950	0
227	20240112	160700	606440210	2950	2950	2950	2950	0
228	20240112	160600	606440210	2950	2950	2950	2950	0
229	20240112	160500	606440210	2950	2950	2950	2950	0
230	20240112	160400	606440210	2950	2950	2950	2950	0
231	20240112	160300	606440210	2950	2950	2950	2950	0
232	20240112	160200	606440210	2950	2950	2950	2950	0
233	20240112	160100	606440210	2950	2950	2950	2950	0
234	20240112	160000	606440210	2950	2950	2950	2950	0
235	20240112	155900	606440210	2950	2950	2950	2950	0
236	20240112	155800	606440210	2950	2950	2950	2950	0
237	20240112	155700	606440210	2950	2950	2950	2950	0
238	20240112	155600	606440210	2950	2950	2950	2950	0
239	20240112	155500	606440210	2950	2950	2950	2950	0
240	20240112	155400	606440210	2950	2950	2950	2950	0
241	20240112	155300	606440210	2950	2950	2950	2950	0
242	20240112	155200	606440210	2950	2950	2950	2950	3684
243	20240112	155100	606440210	2950	2950	2950	2950	0
244	20240112	155000	606440210	2950	2950	2950	2950	0
245	20240112	154900	606440210	2950	2950	2950	2950	0
246	20240112	154800	606440210	2950	2950	2950	2950	0
247	20240112	154700	606440210	2950	2950	2950	2950	0
248	20240112	154600	606440210	2950	2950	2950	2950	0
249	20240112	154500	606440210	2950	2950	2950	2950	0
250	20240112	154400	606440210	2950	2950	2950	2950	0
251	20240112	154300	606440210	2950	2950	2950	2950	0
252	20240112	154200	606440210	2950	2950	2950	2950	0
253	20240112	154100	606440210	2950	2950	2950	2950	0
254	20240112	154000	606440210	2950	2950	2950	2950	0
255	20240112	153900	606440210	2950	2950	2950	2950	0
256	20240112	153800	606440210	2950	2950	2950	2950	0
257	20240112	153700	606440210	2950	2950	2950	2950	0
258	20240112	153600	606440210	2950	2950	2950	2950	0
259	20240112	153500	606440210	2950	2950	2950	2950	0
260	20240112	153400	606440210	2950	2950	2950	2950	0
261	20240112	153300	606440210	2950	2950	2950	2950	0
262	20240112	153200	606440210	2950	2950	2950	2950	0
263	20240112	153100	606440210	2950	2950	2950	2950	0
264	20240112	153000	606440210	2950	2950	2950	2950	3684
265	20240112	152900	595572410	2935	2935	2935	2935	0
266	20240112	152800	595572410	2935	2935	2935	2935	0
267	20240112	152700	595572410	2935	2935	2935	2935	0
268	20240112	152600	595572410	2935	2935	2935	2935	0
269	20240112	152500	595572410	2935	2935	2935	2935	0
270	20240112	152400	595572410	2935	2935	2935	2935	0
271	20240112	152300	595572410	2935	2935	2935	2935	0
272	20240112	152200	595572410	2935	2935	2935	2935	0
273	20240112	152100	595572410	2935	2935	2935	2935	0
274	20240112	152000	595572410	2935	2935	2935	2935	0
275	20240112	151900	595572410	2935	2935	2935	2935	1617
276	20240112	151800	590826515	2935	2935	2935	2935	1681
277	20240112	151700	585892780	2930	2930	2930	2930	50
278	20240112	151600	585746280	2935	2935	2935	2935	1
279	20240112	151500	585743345	2935	2935	2935	2930	903
280	20240112	151400	583096450	2935	2935	2935	2935	10
281	20240112	151300	583067100	2930	2930	2930	2930	600
282	20240112	151200	581309100	2930	2930	2930	2930	0
283	20240112	151100	581309100	2930	2930	2930	2930	63
284	20240112	151000	581124510	2930	2930	2930	2930	19
285	20240112	150900	581068840	2930	2930	2930	2930	0
286	20240112	150800	581068840	2930	2930	2930	2930	409
287	20240112	150700	579870470	2935	2935	2935	2935	255
288	20240112	150600	579122045	2935	2935	2935	2935	310
289	20240112	150500	578212195	2935	2935	2935	2935	1
290	20240112	150400	578209260	2935	2935	2935	2935	410
291	20240112	150300	577005910	2935	2935	2935	2935	0
292	20240112	150200	577005910	2935	2935	2935	2935	5
293	20240112	150100	576991235	2935	2930	2935	2930	36
294	20240112	150000	576885640	2935	2935	2935	2935	1
295	20240112	145900	576882705	2930	2925	2930	2925	340
296	20240112	145800	575887655	2930	2925	2930	2925	262
297	20240112	145700	575120720	2925	2925	2925	2925	0
298	20240112	145600	575120720	2925	2925	2925	2925	10
299	20240112	145500	575091470	2925	2925	2925	2925	5
300	20240112	145400	575076845	2925	2925	2925	2925	946
301	20240112	145300	572309795	2925	2925	2925	2925	802
302	20240112	145200	569963945	2930	2930	2930	2930	0
303	20240112	145100	569963945	2930	2930	2930	2930	1
304	20240112	145000	569961015	2930	2930	2930	2930	55
305	20240112	144900	569799865	2930	2930	2930	2930	2
306	20240112	144800	569794005	2930	2930	2930	2930	180
307	20240112	144700	569266605	2935	2935	2935	2935	1
308	20240112	144600	569263670	2935	2935	2935	2935	1
309	20240112	144500	569260735	2925	2925	2925	2925	0
310	20240112	144400	569260735	2925	2925	2925	2925	24
311	20240112	144300	569190535	2925	2930	2930	2925	750
312	20240112	144200	566996585	2930	2930	2930	2930	18
313	20240112	144100	566943845	2925	2925	2925	2925	26
314	20240112	144000	566867795	2935	2935	2935	2935	0
315	20240112	143900	566867795	2935	2935	2935	2935	0
316	20240112	143800	566867795	2935	2935	2935	2935	1
317	20240112	143700	566864860	2925	2925	2925	2925	1000
318	20240112	143600	563939860	2925	2930	2930	2925	549
319	20240112	143500	562331340	2930	2935	2935	2930	969
320	20240112	143400	559492100	2935	2935	2935	2935	0
321	20240112	143300	559492100	2935	2935	2935	2935	176
322	20240112	143200	558975540	2930	2930	2930	2930	0
323	20240112	143100	558975540	2930	2930	2930	2930	0
324	20240112	143000	558975540	2930	2930	2930	2930	114
325	20240112	142900	558641520	2930	2940	2940	2930	84
326	20240112	142800	558394840	2940	2940	2940	2940	1
327	20240112	142700	558391900	2935	2935	2935	2935	0
328	20240112	142600	558391900	2935	2940	2945	2935	110
329	20240112	142500	558068570	2945	2940	2945	2940	2
330	20240112	142400	558062685	2950	2950	2950	2950	0
331	20240112	142300	558062685	2950	2950	2950	2950	2
332	20240112	142200	558056785	2950	2950	2950	2950	1
333	20240112	142100	558053835	2935	2935	2935	2935	100
334	20240112	142000	557760335	2935	2935	2935	2935	10
335	20240112	141900	557730985	2930	2930	2930	2930	0
336	20240112	141800	557730985	2930	2940	2940	2930	1000
337	20240112	141700	554796225	2940	2940	2940	2940	0
338	20240112	141600	554796225	2940	2940	2940	2940	500
339	20240112	141500	553326225	2945	2945	2945	2945	500
340	20240112	141400	551853725	2960	2945	2960	2940	480
341	20240112	141300	550440025	2965	2965	2965	2965	1
342	20240112	141200	550437060	2970	2970	2970	2970	346
343	20240112	141100	549409440	2975	2975	2975	2975	1
344	20240112	141000	549406465	2945	2945	2975	2945	2003
345	20240112	140900	543475145	2945	2945	2945	2945	865
346	20240112	140800	540927720	2950	2950	2950	2950	0
347	20240112	140700	540927720	2950	2950	2950	2950	0
348	20240112	140600	540927720	2950	2945	2950	2945	166
349	20240112	140500	540438845	2945	2945	2945	2945	222
350	20240112	140400	539785055	2945	2945	2945	2945	0
351	20240112	140300	539785055	2945	2940	2945	2940	189
352	20240112	140200	539228485	2945	2945	2945	2940	1067
353	20240112	140100	536088520	2940	2935	2940	2935	175
354	20240112	140000	535574690	2935	2935	2935	2935	3
355	20240112	135900	535565885	2930	2930	2930	2930	0
356	20240112	135800	535565885	2930	2930	2930	2930	250
357	20240112	135700	534833385	2930	2930	2930	2930	18
358	20240112	135600	534780645	2925	2925	2925	2925	0
359	20240112	135500	534780645	2925	2925	2925	2925	0
360	20240112	135400	534780645	2925	2925	2925	2925	175
361	20240112	135300	534268770	2940	2940	2940	2940	0
362	20240112	135200	534268770	2940	2940	2940	2940	0
363	20240112	135100	534268770	2940	2940	2940	2940	0
364	20240112	135000	534268770	2940	2940	2940	2940	0
365	20240112	134900	534268770	2940	2940	2940	2940	0
366	20240112	134800	534268770	2940	2940	2940	2940	1
367	20240112	134700	534265830	2925	2925	2925	2925	0
368	20240112	134600	534265830	2925	2925	2925	2925	0
369	20240112	134500	534265830	2925	2925	2925	2925	484
370	20240112	134400	532850130	2925	2920	2925	2920	518
371	20240112	134300	531336765	2925	2925	2925	2925	0
372	20240112	134200	531336765	2925	2925	2925	2925	10
373	20240112	134100	531307515	2925	2925	2925	2925	1
374	20240112	134000	531304590	2925	2925	2925	2925	0
375	20240112	133900	531304590	2925	2920	2925	2920	121
376	20240112	133800	530951265	2920	2920	2920	2920	510
377	20240112	133700	529462065	2920	2920	2920	2920	0
378	20240112	133600	529462065	2920	2920	2920	2920	0
379	20240112	133500	529462065	2920	2920	2920	2920	0
380	20240112	133400	529462065	2920	2920	2920	2920	10
381	20240112	133300	529432865	2920	2920	2920	2920	0
382	20240112	133200	529432865	2920	2920	2920	2920	218
383	20240112	133100	528796305	2920	2920	2920	2920	0
384	20240112	133000	528796305	2920	2920	2920	2920	1275
385	20240112	132900	525073305	2920	2920	2920	2920	184
386	20240112	132800	524536025	2920	2920	2920	2920	100
387	20240112	132700	524244025	2925	2925	2925	2925	2
388	20240112	132600	524238175	2925	2925	2925	2925	0
389	20240112	132500	524238175	2925	2925	2925	2925	320
390	20240112	132400	523302175	2930	2930	2930	2930	50
391	20240112	132300	523155675	2930	2930	2930	2930	0
392	20240112	132200	523155675	2930	2930	2930	2930	0
393	20240112	132100	523155675	2930	2930	2930	2930	0
394	20240112	132000	523155675	2930	2930	2930	2930	0
395	20240112	131900	523155675	2930	2930	2930	2930	1023
396	20240112	131800	520158285	2930	2930	2930	2930	7
397	20240112	131700	520137775	2930	2925	2930	2925	15
398	20240112	131600	520093895	2930	2930	2930	2930	14
399	20240112	131500	520052875	2935	2925	2935	2925	2205
400	20240112	131400	513601900	2925	2925	2925	2925	1500
401	20240112	131300	509214400	2925	2925	2925	2925	0
402	20240112	131200	509214400	2925	2925	2925	2925	1
403	20240112	131100	509211475	2940	2940	2940	2940	0
404	20240112	131000	509211475	2940	2940	2940	2940	0
405	20240112	130900	509211475	2940	2940	2940	2940	1
406	20240112	130800	509208535	2945	2945	2945	2945	7
407	20240112	130700	509187920	2925	2925	2925	2925	1
408	20240112	130600	509184995	2925	2925	2925	2925	162
409	20240112	130500	508711145	2930	2930	2930	2930	1000
410	20240112	130400	505781145	2935	2935	2935	2935	18
411	20240112	130300	505728315	2935	2935	2935	2935	182
412	20240112	130200	505194145	2935	2945	2945	2935	1690
413	20240112	130100	500231505	2945	2945	2945	2945	0
414	20240112	130000	500231505	2945	2945	2945	2945	0
415	20240112	125900	500231505	2945	2945	2945	2945	0
416	20240112	125800	500231505	2945	2945	2945	2945	0
417	20240112	125700	500231505	2945	2940	2945	2940	42
418	20240112	125600	500107820	2935	2935	2935	2935	378
419	20240112	125500	498998390	2935	2935	2935	2935	500
420	20240112	125400	497530890	2935	2935	2935	2935	500
421	20240112	125300	496063390	2940	2940	2940	2940	544
422	20240112	125200	494464030	2940	2940	2940	2940	0
423	20240112	125100	494464030	2940	2940	2940	2940	900
424	20240112	125000	491818030	2940	2935	2940	2935	283
425	20240112	124900	490986620	2935	2930	2935	2930	351
426	20240112	124800	489956440	2930	2930	2930	2930	4
427	20240112	124700	489944720	2930	2930	2930	2930	0
428	20240112	124600	489944720	2930	2935	2935	2930	711
429	20240112	124500	487858090	2925	2925	2925	2925	0
430	20240112	124400	487858090	2925	2925	2925	2925	0
431	20240112	124300	487858090	2925	2925	2925	2925	100
432	20240112	124200	487565590	2945	2950	2950	2945	4
433	20240112	124100	487553795	2950	2950	2950	2950	1022
434	20240112	124000	484538895	2950	2950	2950	2950	1
435	20240112	123900	484535945	2930	2930	2930	2930	55
436	20240112	123800	484374795	2965	2965	2965	2965	0
437	20240112	123700	484374795	2965	2965	2965	2965	0
438	20240112	123600	484374795	2965	2965	2965	2965	0
439	20240112	123500	484374795	2965	2950	2965	2930	376
440	20240112	123400	483266755	2945	2945	2945	2945	110
441	20240112	123300	482942805	2940	2940	2940	2940	147
442	20240112	123200	482510625	2935	2935	2935	2935	0
443	20240112	123100	482510625	2935	2935	2935	2935	60
444	20240112	123000	482334525	2940	2940	2940	2940	0
445	20240112	122900	482334525	2940	2940	2940	2940	11
446	20240112	122800	482302185	2940	2940	2940	2940	1
447	20240112	122700	482299245	2925	2925	2925	2925	85
448	20240112	122600	482050620	2925	2920	2925	2920	2
449	20240112	122500	482044775	2920	2920	2920	2920	0
450	20240112	122400	482044775	2920	2915	2920	2915	3712
451	20240112	122300	471205755	2915	2915	2915	2915	6
452	20240112	122200	471188265	2920	2920	2920	2920	7
453	20240112	122100	471167825	2920	2920	2920	2920	1
454	20240112	122000	471164905	2920	2920	2920	2920	31
455	20240112	121900	471074385	2910	2910	2910	2910	1673
456	20240112	121800	466205955	2910	2900	2910	2900	2510
457	20240112	121700	458913635	2905	2905	2905	2905	0
458	20240112	121600	458913635	2905	2905	2905	2905	10
459	20240112	121500	458884585	2905	2905	2905	2905	0
460	20240112	121400	458884585	2905	2905	2905	2905	725
461	20240112	121300	456778460	2905	2905	2905	2905	0
462	20240112	121200	456778460	2905	2905	2905	2905	0
463	20240112	121100	456778460	2905	2905	2905	2905	0
464	20240112	121000	456778460	2905	2905	2905	2905	0
465	20240112	120900	456778460	2905	2905	2905	2905	0
466	20240112	120800	456778460	2905	2905	2905	2905	1
467	20240112	120700	456775555	2905	2910	2910	2905	4
468	20240112	120600	456763930	2910	2910	2910	2910	0
469	20240112	120500	456763930	2910	2910	2910	2910	0
470	20240112	120400	456763930	2910	2910	2910	2910	0
471	20240112	120300	456763930	2910	2910	2910	2910	0
472	20240112	120200	456763930	2910	2910	2910	2910	0
473	20240112	120100	456763930	2910	2910	2910	2910	0
474	20240112	120000	456763930	2910	2910	2910	2910	0
475	20240112	115900	456763930	2910	2910	2910	2910	265
476	20240112	115800	455992780	2910	2910	2910	2910	0
477	20240112	115700	455992780	2910	2910	2910	2910	24
478	20240112	115600	455922940	2895	2895	2895	2895	80
479	20240112	115500	455691340	2890	2890	2890	2890	0
480	20240112	115400	455691340	2890	2890	2890	2890	0
481	20240112	115300	455691340	2890	2890	2890	2890	0
482	20240112	115200	455691340	2890	2890	2890	2890	0
483	20240112	115100	455691340	2890	2900	2900	2890	4000
484	20240112	115000	444118960	2900	2905	2905	2900	501
485	20240112	114900	442666040	2910	2910	2910	2910	0
486	20240112	114800	442666040	2910	2910	2910	2910	6
487	20240112	114700	442648580	2910	2910	2910	2910	2
488	20240112	114600	442642760	2910	2910	2910	2910	1
489	20240112	114500	442639850	2900	2900	2900	2900	0
490	20240112	114400	442639850	2900	2900	2900	2900	1347
491	20240112	114300	438733550	2895	2895	2895	2895	0
492	20240112	114200	438733550	2895	2895	2895	2895	0
493	20240112	114100	438733550	2895	2895	2895	2895	0
494	20240112	114000	438733550	2895	2895	2895	2895	211
495	20240112	113900	438122705	2900	2900	2900	2900	1007
496	20240112	113800	435202405	2900	2900	2900	2900	500
497	20240112	113700	433752405	2900	2900	2900	2900	300
498	20240112	113600	432882405	2900	2900	2900	2900	0
499	20240112	113500	432882405	2900	2905	2905	2900	647
500	20240112	113400	431004640	2905	2905	2905	2905	53
501	20240112	113300	430850675	2905	2905	2905	2905	47
502	20240112	113200	430714140	2905	2905	2905	2905	500
503	20240112	113100	429261640	2910	2910	2910	2910	0
504	20240112	113000	429261640	2910	2910	2910	2910	0
505	20240112	112900	429261640	2910	2910	2910	2910	0
506	20240112	112800	429261640	2910	2910	2910	2910	0
507	20240112	112700	429261640	2910	2910	2910	2910	328
508	20240112	112600	428307160	2910	2915	2915	2910	551
509	20240112	112500	426703495	2915	2915	2915	2915	2
510	20240112	112400	426697665	2915	2915	2915	2915	3
511	20240112	112300	426688920	2915	2915	2915	2915	10
512	20240112	112200	426659770	2915	2915	2915	2915	839
513	20240112	112100	424214085	2915	2915	2915	2915	0
514	20240112	112000	424214085	2915	2915	2915	2915	120
515	20240112	111900	423864285	2915	2915	2915	2915	20
516	20240112	111800	423805985	2910	2910	2910	2910	1
517	20240112	111700	423803075	2910	2910	2910	2910	0
518	20240112	111600	423803075	2910	2910	2910	2910	349
519	20240112	111500	422787485	2910	2910	2910	2910	201
520	20240112	111400	422202575	2910	2910	2910	2910	0
521	20240112	111300	422202575	2910	2900	2910	2900	881
522	20240112	111200	419647655	2900	2900	2900	2900	384
523	20240112	111100	418534055	2900	2900	2900	2900	174
524	20240112	111000	418029455	2895	2895	2895	2895	0
525	20240112	110900	418029455	2895	2895	2895	2895	0
526	20240112	110800	418029455	2895	2895	2895	2895	0
527	20240112	110700	418029455	2895	2895	2895	2895	5
528	20240112	110600	418014980	2895	2895	2895	2895	0
529	20240112	110500	418014980	2895	2895	2895	2895	0
530	20240112	110400	418014980	2895	2895	2895	2895	0
531	20240112	110300	418014980	2895	2895	2895	2895	0
532	20240112	110200	418014980	2895	2895	2895	2895	0
533	20240112	110100	418014980	2895	2895	2895	2895	0
534	20240112	110000	418014980	2895	2895	2895	2895	0
535	20240112	105900	418014980	2895	2895	2895	2895	437
536	20240112	105800	416749865	2900	2900	2900	2900	200
537	20240112	105700	416169865	2895	2895	2895	2895	0
538	20240112	105600	416169865	2895	2895	2895	2895	0
539	20240112	105500	416169865	2895	2895	2895	2895	0
540	20240112	105400	416169865	2895	2900	2900	2895	10
541	20240112	105300	416140910	2895	2895	2895	2895	0
542	20240112	105200	416140910	2895	2895	2895	2895	0
543	20240112	105100	416140910	2895	2895	2895	2895	0
544	20240112	105000	416140910	2895	2895	2895	2895	0
545	20240112	104900	416140910	2895	2895	2895	2895	0
546	20240112	104800	416140910	2895	2895	2895	2895	0
547	20240112	104700	416140910	2895	2895	2895	2895	800
548	20240112	104600	413824910	2890	2895	2895	2890	50
549	20240112	104500	413680245	2910	2910	2910	2910	10
550	20240112	104400	413651145	2895	2900	2900	2895	717
551	20240112	104300	411574675	2915	2915	2915	2915	0
552	20240112	104200	411574675	2915	2910	2915	2910	201
553	20240112	104100	410988810	2915	2900	2915	2900	686
554	20240112	104000	408999395	2890	2890	2890	2890	0
555	20240112	103900	408999395	2890	2890	2890	2890	48
556	20240112	103800	408860675	2885	2885	2885	2885	0
557	20240112	103700	408860675	2885	2885	2890	2885	828
558	20240112	103600	406471745	2890	2885	2890	2885	2945
559	20240112	103500	397963195	2890	2900	2900	2890	316
560	20240112	103400	397049935	2900	2895	2900	2895	90
561	20240112	103300	396789335	2895	2900	2900	2895	88
562	20240112	103200	396534385	2900	2895	2900	2895	618
563	20240112	103100	394745270	2895	2895	2895	2895	0
564	20240112	103000	394745270	2895	2895	2895	2895	211
565	20240112	102900	394134425	2900	2900	2900	2900	691
566	20240112	102800	392130525	2900	2900	2900	2900	70
567	20240112	102700	391927525	2900	2900	2900	2900	0
568	20240112	102600	391927525	2900	2920	2920	2900	1276
569	20240112	102500	388207115	2915	2915	2915	2915	700
570	20240112	102400	386166615	2920	2920	2920	2915	32
571	20240112	102300	386073325	2915	2915	2915	2915	270
572	20240112	102200	385286275	2915	2915	2915	2915	2
573	20240112	102100	385280445	2900	2900	2900	2900	2735
574	20240112	102000	377348945	2900	2895	2900	2895	307
575	20240112	101900	376460135	2895	2895	2895	2895	2
576	20240112	101800	376454345	2890	2890	2890	2890	0
577	20240112	101700	376454345	2890	2900	2900	2890	2453
578	20240112	101600	369364975	2890	2895	2900	2890	111
579	20240112	101500	369043180	2895	2890	2895	2890	827
580	20240112	101400	366651650	2895	2895	2895	2895	1
581	20240112	101300	366648755	2895	2895	2895	2895	100
582	20240112	101200	366359255	2895	2895	2895	2890	77
583	20240112	101100	366136540	2890	2890	2890	2890	35
584	20240112	101000	366035390	2890	2890	2890	2890	850
585	20240112	100900	363578890	2885	2885	2885	2885	0
586	20240112	100800	363578890	2885	2885	2885	2885	0
587	20240112	100700	363578890	2885	2885	2885	2885	0
588	20240112	100600	363578890	2885	2890	2890	2885	501
589	20240112	100500	362131015	2895	2890	2895	2890	736
590	20240112	100400	360003805	2885	2885	2885	2885	1
591	20240112	100300	360000920	2885	2885	2885	2885	0
592	20240112	100200	360000920	2885	2875	2885	2875	1100
593	20240112	100100	356828420	2870	2870	2870	2870	100
594	20240112	100000	356541420	2870	2870	2870	2870	0
595	20240112	095900	356541420	2870	2870	2870	2870	1069
596	20240112	095800	353473390	2870	2875	2875	2870	618
597	20240112	095700	351696680	2870	2875	2875	2870	221
598	20240112	095600	351061805	2875	2870	2875	2870	970
599	20240112	095500	348273880	2875	2875	2875	2875	5
600	20240112	095400	348259505	2875	2880	2880	2875	1769
601	20240112	095300	343169050	2880	2880	2880	2880	2737
602	20240112	095200	335286490	2885	2885	2885	2885	4500
603	20240112	095100	322303990	2890	2890	2890	2890	165
604	20240112	095000	321827140	2895	2890	2895	2890	887
605	20240112	094900	319263705	2895	2895	2895	2895	26
606	20240112	094800	319188435	2895	2895	2895	2895	45
607	20240112	094700	319058160	2900	2900	2900	2900	0
608	20240112	094600	319058160	2900	2890	2900	2890	674
609	20240112	094500	317110070	2900	2900	2900	2900	0
610	20240112	094400	317110070	2900	2890	2900	2890	1005
611	20240112	094300	314202570	2900	2900	2900	2900	46
612	20240112	094200	314069170	2900	2890	2900	2890	394
613	20240112	094100	312930490	2890	2895	2895	2890	867
614	20240112	094000	310422310	2895	2895	2895	2885	591
615	20240112	093900	308711910	2895	2895	2895	2895	55
616	20240112	093800	308552685	2895	2890	2900	2885	2521
617	20240112	093700	301264830	2895	2895	2895	2895	1590
618	20240112	093600	296661780	2895	2895	2895	2895	8
619	20240112	093500	296638620	2895	2910	2910	2895	98
620	20240112	093400	296354430	2910	2910	2910	2900	2212
621	20240112	093300	289939580	2905	2910	2910	2900	4088
622	20240112	093200	278056445	2915	2915	2915	2915	418
623	20240112	093100	276837975	2915	2915	2915	2915	101
624	20240112	093000	276543560	2910	2925	2925	2910	3769
625	20240112	092900	265575195	2925	2920	2925	2920	301
626	20240112	092800	264696270	2920	2920	2920	2920	173
627	20240112	092700	264191110	2925	2925	2925	2925	18
628	20240112	092600	264138460	2925	2920	2925	2920	610
629	20240112	092500	262356710	2920	2910	2920	2900	2206
630	20240112	092400	255954190	2905	2905	2905	2905	1659
631	20240112	092300	251134795	2905	2910	2915	2905	4888
632	20240112	092200	236926050	2915	2915	2915	2910	1768
633	20240112	092100	231777365	2915	2920	2920	2915	1149
634	20240112	092000	228427885	2920	2915	2920	2915	184
635	20240112	091900	227891510	2920	2920	2920	2920	1
636	20240112	091800	227888590	2910	2910	2915	2910	768
637	20240112	091700	225653660	2910	2930	2930	2910	1470
638	20240112	091600	221372440	2910	2950	2950	2910	12078
639	20240112	091500	185844350	2945	2950	2950	2945	906
640	20240112	091400	183176175	2950	2965	2965	2950	4809
641	20240112	091300	168980625	2980	2980	2980	2955	16356
642	20240112	091200	120449365	2985	2985	2985	2985	0
643	20240112	091100	120449365	2985	2985	2985	2970	283
644	20240112	091000	119607610	2990	2970	2990	2970	2916
645	20240112	090900	110923190	2970	2970	2975	2970	2350
646	20240112	090800	103939075	2980	2980	2985	2975	2212
647	20240112	090700	97350295	2980	2980	2980	2980	167
648	20240112	090600	96852635	2980	2985	2985	2980	1262
649	20240112	090500	93091365	2985	2985	2985	2985	2650
650	20240112	090400	85181115	2985	2990	3000	2985	4181
651	20240112	090300	72677110	3000	3025	3025	2990	8399
652	20240112	090200	47427615	3025	2995	3025	2995	3102
653	20240112	090100	38074555	2990	2985	2995	2985	363
654	20240112	090000	36989225	2985	3000	3010	2985	11600