KissMeData/080000/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195400	481237990	2980	2980	2980	2980	2011
3	20240110	195300	481237990	2980	2980	2980	2980	0
4	20240110	195200	481237990	2980	2980	2980	2980	0
5	20240110	195100	481237990	2980	2980	2980	2980	0
6	20240110	195000	481237990	2980	2980	2980	2980	0
7	20240110	194900	481237990	2980	2980	2980	2980	0
8	20240110	194800	481237990	2980	2980	2980	2980	0
9	20240110	194700	481237990	2980	2980	2980	2980	0
10	20240110	194600	481237990	2980	2980	2980	2980	0
11	20240110	194500	481237990	2980	2980	2980	2980	0
12	20240110	194400	481237990	2980	2980	2980	2980	0
13	20240110	194300	481237990	2980	2980	2980	2980	0
14	20240110	194200	481237990	2980	2980	2980	2980	0
15	20240110	194100	481237990	2980	2980	2980	2980	0
16	20240110	194000	481237990	2980	2980	2980	2980	0
17	20240110	193900	481237990	2980	2980	2980	2980	0
18	20240110	193800	481237990	2980	2980	2980	2980	0
19	20240110	193700	481237990	2980	2980	2980	2980	0
20	20240110	193600	481237990	2980	2980	2980	2980	0
21	20240110	193500	481237990	2980	2980	2980	2980	0
22	20240110	193400	481237990	2980	2980	2980	2980	0
23	20240110	193300	481237990	2980	2980	2980	2980	0
24	20240110	193200	481237990	2980	2980	2980	2980	0
25	20240110	193100	481237990	2980	2980	2980	2980	0
26	20240110	193000	481237990	2980	2980	2980	2980	0
27	20240110	192900	481237990	2980	2980	2980	2980	0
28	20240110	192800	481237990	2980	2980	2980	2980	0
29	20240110	192700	481237990	2980	2980	2980	2980	0
30	20240110	192600	481237990	2980	2980	2980	2980	0
31	20240110	192500	481237990	2980	2980	2980	2980	0
32	20240110	192400	481237990	2980	2980	2980	2980	2011
33	20240110	192300	481237990	2980	2980	2980	2980	0
34	20240110	192200	481237990	2980	2980	2980	2980	0
35	20240110	192100	481237990	2980	2980	2980	2980	0
36	20240110	192000	481237990	2980	2980	2980	2980	0
37	20240110	191900	481237990	2980	2980	2980	2980	0
38	20240110	191800	481237990	2980	2980	2980	2980	0
39	20240110	191700	481237990	2980	2980	2980	2980	0
40	20240110	191600	481237990	2980	2980	2980	2980	0
41	20240110	191500	481237990	2980	2980	2980	2980	0
42	20240110	191400	481237990	2980	2980	2980	2980	0
43	20240110	191300	481237990	2980	2980	2980	2980	0
44	20240110	191200	481237990	2980	2980	2980	2980	0
45	20240110	191100	481237990	2980	2980	2980	2980	0
46	20240110	191000	481237990	2980	2980	2980	2980	0
47	20240110	190900	481237990	2980	2980	2980	2980	0
48	20240110	190800	481237990	2980	2980	2980	2980	0
49	20240110	190700	481237990	2980	2980	2980	2980	0
50	20240110	190600	481237990	2980	2980	2980	2980	0
51	20240110	190500	481237990	2980	2980	2980	2980	0
52	20240110	190400	481237990	2980	2980	2980	2980	0
53	20240110	190300	481237990	2980	2980	2980	2980	0
54	20240110	190200	481237990	2980	2980	2980	2980	0
55	20240110	190100	481237990	2980	2980	2980	2980	0
56	20240110	190000	481237990	2980	2980	2980	2980	0
57	20240110	185900	481237990	2980	2980	2980	2980	0
58	20240110	185800	481237990	2980	2980	2980	2980	0
59	20240110	185700	481237990	2980	2980	2980	2980	0
60	20240110	185600	481237990	2980	2980	2980	2980	0
61	20240110	185500	481237990	2980	2980	2980	2980	0
62	20240110	185400	481237990	2980	2980	2980	2980	2011
63	20240110	185300	481237990	2980	2980	2980	2980	0
64	20240110	185200	481237990	2980	2980	2980	2980	0
65	20240110	185100	481237990	2980	2980	2980	2980	0
66	20240110	185000	481237990	2980	2980	2980	2980	0
67	20240110	184900	481237990	2980	2980	2980	2980	0
68	20240110	184800	481237990	2980	2980	2980	2980	0
69	20240110	184700	481237990	2980	2980	2980	2980	0
70	20240110	184600	481237990	2980	2980	2980	2980	0
71	20240110	184500	481237990	2980	2980	2980	2980	0
72	20240110	184400	481237990	2980	2980	2980	2980	0
73	20240110	184300	481237990	2980	2980	2980	2980	0
74	20240110	184200	481237990	2980	2980	2980	2980	0
75	20240110	184100	481237990	2980	2980	2980	2980	0
76	20240110	184000	481237990	2980	2980	2980	2980	0
77	20240110	183900	481237990	2980	2980	2980	2980	0
78	20240110	183800	481237990	2980	2980	2980	2980	0
79	20240110	183700	481237990	2980	2980	2980	2980	0
80	20240110	183600	481237990	2980	2980	2980	2980	0
81	20240110	183500	481237990	2980	2980	2980	2980	0
82	20240110	183400	481237990	2980	2980	2980	2980	0
83	20240110	183300	481237990	2980	2980	2980	2980	0
84	20240110	183200	481237990	2980	2980	2980	2980	0
85	20240110	183100	481237990	2980	2980	2980	2980	0
86	20240110	183000	481237990	2980	2980	2980	2980	0
87	20240110	182900	481237990	2980	2980	2980	2980	0
88	20240110	182800	481237990	2980	2980	2980	2980	0
89	20240110	182700	481237990	2980	2980	2980	2980	0
90	20240110	182600	481237990	2980	2980	2980	2980	0
91	20240110	182500	481237990	2980	2980	2980	2980	0
92	20240110	182400	481237990	2980	2980	2980	2980	2011
93	20240110	182300	481237990	2980	2980	2980	2980	0
94	20240110	182200	481237990	2980	2980	2980	2980	0
95	20240110	182100	481237990	2980	2980	2980	2980	0
96	20240110	182000	481237990	2980	2980	2980	2980	0
97	20240110	181900	481237990	2980	2980	2980	2980	0
98	20240110	181800	481237990	2980	2980	2980	2980	0
99	20240110	181700	481237990	2980	2980	2980	2980	0
100	20240110	181600	481237990	2980	2980	2980	2980	0
101	20240110	181500	481237990	2980	2980	2980	2980	0
102	20240110	181400	481237990	2980	2980	2980	2980	0
103	20240110	181300	481237990	2980	2980	2980	2980	0
104	20240110	181200	481237990	2980	2980	2980	2980	0
105	20240110	181100	481237990	2980	2980	2980	2980	0
106	20240110	181000	481237990	2980	2980	2980	2980	0
107	20240110	180900	481237990	2980	2980	2980	2980	0
108	20240110	180800	481237990	2980	2980	2980	2980	0
109	20240110	180700	481237990	2980	2980	2980	2980	0
110	20240110	180600	481237990	2980	2980	2980	2980	0
111	20240110	180500	481237990	2980	2980	2980	2980	0
112	20240110	180400	481237990	2980	2980	2980	2980	0
113	20240110	180300	481237990	2980	2980	2980	2980	0
114	20240110	180200	481237990	2980	2980	2980	2980	0
115	20240110	180100	481237990	2980	2980	2980	2980	0
116	20240110	180000	481237990	2980	2980	2980	2980	0
117	20240110	175900	481237990	2980	2980	2980	2980	0
118	20240110	175800	481237990	2980	2980	2980	2980	0
119	20240110	175700	481237990	2980	2980	2980	2980	0
120	20240110	175600	481237990	2980	2980	2980	2980	0
121	20240110	175500	481237990	2980	2980	2980	2980	0
122	20240110	175400	481237990	2980	2980	2980	2980	2011
123	20240110	175300	481237990	2980	2980	2980	2980	0
124	20240110	175200	481237990	2980	2980	2980	2980	0
125	20240110	175100	481237990	2980	2980	2980	2980	0
126	20240110	175000	481237990	2980	2980	2980	2980	0
127	20240110	174900	481237990	2980	2980	2980	2980	0
128	20240110	174800	481237990	2980	2980	2980	2980	0
129	20240110	174700	481237990	2980	2980	2980	2980	0
130	20240110	174600	481237990	2980	2980	2980	2980	0
131	20240110	174500	481237990	2980	2980	2980	2980	0
132	20240110	174400	481237990	2980	2980	2980	2980	0
133	20240110	174300	481237990	2980	2980	2980	2980	0
134	20240110	174200	481237990	2980	2980	2980	2980	0
135	20240110	174100	481237990	2980	2980	2980	2980	0
136	20240110	174000	481237990	2980	2980	2980	2980	0
137	20240110	173900	481237990	2980	2980	2980	2980	0
138	20240110	173800	481237990	2980	2980	2980	2980	0
139	20240110	173700	481237990	2980	2980	2980	2980	0
140	20240110	173600	481237990	2980	2980	2980	2980	0
141	20240110	173500	481237990	2980	2980	2980	2980	0
142	20240110	173400	481237990	2980	2980	2980	2980	0
143	20240110	173300	481237990	2980	2980	2980	2980	0
144	20240110	173200	481237990	2980	2980	2980	2980	0
145	20240110	173100	481237990	2980	2980	2980	2980	0
146	20240110	173000	481237990	2980	2980	2980	2980	0
147	20240110	172900	481237990	2980	2980	2980	2980	0
148	20240110	172800	481237990	2980	2980	2980	2980	0
149	20240110	172700	481237990	2980	2980	2980	2980	0
150	20240110	172600	481237990	2980	2980	2980	2980	0
151	20240110	172500	481237990	2980	2980	2980	2980	0
152	20240110	172400	481237990	2980	2980	2980	2980	2011
153	20240110	172300	481237990	2980	2980	2980	2980	0
154	20240110	172200	481237990	2980	2980	2980	2980	0
155	20240110	172100	481237990	2980	2980	2980	2980	0
156	20240110	172000	481237990	2980	2980	2980	2980	0
157	20240110	171900	481237990	2980	2980	2980	2980	0
158	20240110	171800	481237990	2980	2980	2980	2980	0
159	20240110	171700	481237990	2980	2980	2980	2980	0
160	20240110	171600	481237990	2980	2980	2980	2980	0
161	20240110	171500	481237990	2980	2980	2980	2980	0
162	20240110	171400	481237990	2980	2980	2980	2980	0
163	20240110	171300	481237990	2980	2980	2980	2980	0
164	20240110	171200	481237990	2980	2980	2980	2980	0
165	20240110	171100	481237990	2980	2980	2980	2980	0
166	20240110	171000	481237990	2980	2980	2980	2980	0
167	20240110	170900	481237990	2980	2980	2980	2980	0
168	20240110	170800	481237990	2980	2980	2980	2980	0
169	20240110	170700	481237990	2980	2980	2980	2980	0
170	20240110	170600	481237990	2980	2980	2980	2980	0
171	20240110	170500	481237990	2980	2980	2980	2980	0
172	20240110	170400	481237990	2980	2980	2980	2980	0
173	20240110	170300	481237990	2980	2980	2980	2980	0
174	20240110	170200	481237990	2980	2980	2980	2980	0
175	20240110	170100	481237990	2980	2980	2980	2980	0
176	20240110	170000	481237990	2980	2980	2980	2980	0
177	20240110	165900	481237990	2980	2980	2980	2980	0
178	20240110	165800	481237990	2980	2980	2980	2980	0
179	20240110	165700	481237990	2980	2980	2980	2980	0
180	20240110	165600	481237990	2980	2980	2980	2980	0
181	20240110	165500	481237990	2980	2980	2980	2980	0
182	20240110	165400	481237990	2980	2980	2980	2980	2011
183	20240110	165300	481237990	2980	2980	2980	2980	0
184	20240110	165200	481237990	2980	2980	2980	2980	0
185	20240110	165100	481237990	2980	2980	2980	2980	0
186	20240110	165000	481237990	2980	2980	2980	2980	0
187	20240110	164900	481237990	2980	2980	2980	2980	0
188	20240110	164800	481237990	2980	2980	2980	2980	0
189	20240110	164700	481237990	2980	2980	2980	2980	0
190	20240110	164600	481237990	2980	2980	2980	2980	0
191	20240110	164500	481237990	2980	2980	2980	2980	0
192	20240110	164400	481237990	2980	2980	2980	2980	0
193	20240110	164300	481237990	2980	2980	2980	2980	0
194	20240110	164200	481237990	2980	2980	2980	2980	0
195	20240110	164100	481237990	2980	2980	2980	2980	0
196	20240110	164000	481237990	2980	2980	2980	2980	0
197	20240110	163900	481237990	2980	2980	2980	2980	0
198	20240110	163800	481237990	2980	2980	2980	2980	0
199	20240110	163700	481237990	2980	2980	2980	2980	0
200	20240110	163600	481237990	2980	2980	2980	2980	0
201	20240110	163500	481237990	2980	2980	2980	2980	0
202	20240110	163400	481237990	2980	2980	2980	2980	0
203	20240110	163300	481237990	2980	2980	2980	2980	0
204	20240110	163200	481237990	2980	2980	2980	2980	0
205	20240110	163100	481237990	2980	2980	2980	2980	0
206	20240110	163000	481237990	2980	2980	2980	2980	0
207	20240110	162900	481237990	2980	2980	2980	2980	0
208	20240110	162800	481237990	2980	2980	2980	2980	0
209	20240110	162700	481237990	2980	2980	2980	2980	0
210	20240110	162600	481237990	2980	2980	2980	2980	0
211	20240110	162500	481237990	2980	2980	2980	2980	0
212	20240110	162400	481237990	2980	2980	2980	2980	2011
213	20240110	162300	481237990	2980	2980	2980	2980	0
214	20240110	162200	481237990	2980	2980	2980	2980	0
215	20240110	162100	481237990	2980	2980	2980	2980	0
216	20240110	162000	481237990	2980	2980	2980	2980	0
217	20240110	161900	481237990	2980	2980	2980	2980	0
218	20240110	161800	481237990	2980	2980	2980	2980	0
219	20240110	161700	481237990	2980	2980	2980	2980	0
220	20240110	161600	481237990	2980	2980	2980	2980	0
221	20240110	161500	481237990	2980	2980	2980	2980	0
222	20240110	161400	481237990	2980	2980	2980	2980	0
223	20240110	161300	481237990	2980	2980	2980	2980	0
224	20240110	161200	481237990	2980	2980	2980	2980	0
225	20240110	161100	481237990	2980	2980	2980	2980	0
226	20240110	161000	481237990	2980	2980	2980	2980	0
227	20240110	160900	481237990	2980	2980	2980	2980	0
228	20240110	160800	481237990	2980	2980	2980	2980	0
229	20240110	160700	481237990	2980	2980	2980	2980	0
230	20240110	160600	481237990	2980	2980	2980	2980	0
231	20240110	160500	481237990	2980	2980	2980	2980	0
232	20240110	160400	481237990	2980	2980	2980	2980	0
233	20240110	160300	481237990	2980	2980	2980	2980	0
234	20240110	160200	481237990	2980	2980	2980	2980	0
235	20240110	160100	481237990	2980	2980	2980	2980	0
236	20240110	160000	481237990	2980	2980	2980	2980	0
237	20240110	155900	481237990	2980	2980	2980	2980	0
238	20240110	155800	481237990	2980	2980	2980	2980	0
239	20240110	155700	481237990	2980	2980	2980	2980	0
240	20240110	155600	481237990	2980	2980	2980	2980	0
241	20240110	155500	481237990	2980	2980	2980	2980	0
242	20240110	155400	481237990	2980	2980	2980	2980	2011
243	20240110	155300	481237990	2980	2980	2980	2980	0
244	20240110	155200	481237990	2980	2980	2980	2980	0
245	20240110	155100	481237990	2980	2980	2980	2980	0
246	20240110	155000	481237990	2980	2980	2980	2980	0
247	20240110	154900	481237990	2980	2980	2980	2980	0
248	20240110	154800	481237990	2980	2980	2980	2980	0
249	20240110	154700	481237990	2980	2980	2980	2980	0
250	20240110	154600	481237990	2980	2980	2980	2980	0
251	20240110	154500	481237990	2980	2980	2980	2980	0
252	20240110	154400	481237990	2980	2980	2980	2980	0
253	20240110	154300	481237990	2980	2980	2980	2980	0
254	20240110	154200	481237990	2980	2980	2980	2980	0
255	20240110	154100	481237990	2980	2980	2980	2980	0
256	20240110	154000	481237990	2980	2980	2980	2980	0
257	20240110	153900	481237990	2980	2980	2980	2980	0
258	20240110	153800	481237990	2980	2980	2980	2980	0
259	20240110	153700	481237990	2980	2980	2980	2980	0
260	20240110	153600	481237990	2980	2980	2980	2980	0
261	20240110	153500	481237990	2980	2980	2980	2980	0
262	20240110	153400	481237990	2980	2980	2980	2980	0
263	20240110	153300	481237990	2980	2980	2980	2980	0
264	20240110	153200	481237990	2980	2980	2980	2980	0
265	20240110	153100	481237990	2980	2980	2980	2980	0
266	20240110	153000	481237990	2980	2980	2980	2980	2011
267	20240110	152900	475245210	2970	2970	2970	2970	0
268	20240110	152800	475245210	2970	2970	2970	2970	0
269	20240110	152700	475245210	2970	2970	2970	2970	0
270	20240110	152600	475245210	2970	2970	2970	2970	0
271	20240110	152500	475245210	2970	2970	2970	2970	0
272	20240110	152400	475245210	2970	2970	2970	2970	0
273	20240110	152300	475245210	2970	2970	2970	2970	0
274	20240110	152200	475245210	2970	2970	2970	2970	0
275	20240110	152100	475245210	2970	2970	2970	2970	0
276	20240110	152000	475245210	2970	2970	2970	2970	0
277	20240110	151900	475245210	2970	2970	2970	2965	328
278	20240110	151800	474271550	2970	2970	2970	2970	9
279	20240110	151700	474244820	2965	2965	2965	2965	100
280	20240110	151600	473948320	2970	2970	2970	2970	21
281	20240110	151500	473885950	2970	2970	2970	2970	0
282	20240110	151400	473885950	2970	2970	2970	2970	0
283	20240110	151300	473885950	2970	2970	2970	2970	0
284	20240110	151200	473885950	2970	2970	2970	2970	0
285	20240110	151100	473885950	2970	2970	2970	2970	0
286	20240110	151000	473885950	2970	2965	2970	2965	971
287	20240110	150900	471006930	2960	2970	2970	2960	589
288	20240110	150800	469258600	2980	2980	2980	2980	0
289	20240110	150700	469258600	2980	2980	2980	2980	33
290	20240110	150600	469160260	2980	2980	2980	2980	80
291	20240110	150500	468921860	2980	2975	2980	2975	4
292	20240110	150400	468909955	2975	2975	2975	2975	43
293	20240110	150300	468782030	2975	2975	2975	2975	0
294	20240110	150200	468782030	2975	2975	2975	2975	864
295	20240110	150100	466211630	2970	2970	2970	2970	1000
296	20240110	150000	463241630	2965	2965	2965	2965	69
297	20240110	145900	463037045	2970	2965	2970	2965	1154
298	20240110	145800	459610135	2965	2960	2965	2960	743
299	20240110	145700	457410635	2965	2965	2965	2965	0
300	20240110	145600	457410635	2965	2965	2965	2965	0
301	20240110	145500	457410635	2965	2965	2965	2965	479
302	20240110	145400	455990400	2965	2960	2965	2955	865
303	20240110	145300	453430995	2965	2965	2965	2965	0
304	20240110	145200	453430995	2965	2965	2965	2965	0
305	20240110	145100	453430995	2965	2965	2965	2965	0
306	20240110	145000	453430995	2965	2965	2965	2965	0
307	20240110	144900	453430995	2965	2965	2965	2965	0
308	20240110	144800	453430995	2965	2965	2965	2965	1
309	20240110	144700	453428030	2960	2960	2960	2960	496
310	20240110	144600	451959870	2960	2960	2960	2960	0
311	20240110	144500	451959870	2960	2960	2960	2960	60
312	20240110	144400	451782270	2965	2965	2965	2965	0
313	20240110	144300	451782270	2965	2965	2965	2965	0
314	20240110	144200	451782270	2965	2965	2965	2965	65
315	20240110	144100	451589545	2950	2950	2950	2950	0
316	20240110	144000	451589545	2950	2950	2950	2950	0
317	20240110	143900	451589545	2950	2950	2950	2950	2
318	20240110	143800	451583645	2945	2955	2955	2945	2315
319	20240110	143700	444751575	2955	2955	2955	2955	0
320	20240110	143600	444751575	2955	2955	2955	2955	0
321	20240110	143500	444751575	2955	2960	2960	2955	299
322	20240110	143400	443868005	2980	2965	2980	2965	201
323	20240110	143300	443272025	2965	2965	2965	2965	11
324	20240110	143200	443239410	2975	2975	2975	2975	30
325	20240110	143100	443150160	2985	2985	2985	2985	0
326	20240110	143000	443150160	2985	2985	2985	2985	134
327	20240110	142900	442750170	2985	2985	2985	2985	10
328	20240110	142800	442720320	2985	2985	2985	2985	0
329	20240110	142700	442720320	2985	2985	2985	2985	0
330	20240110	142600	442720320	2985	2985	2985	2985	0
331	20240110	142500	442720320	2985	2985	2985	2985	0
332	20240110	142400	442720320	2985	2985	2985	2985	15
333	20240110	142300	442675545	2985	2985	2985	2985	0
334	20240110	142200	442675545	2985	2985	2985	2985	0
335	20240110	142100	442675545	2985	2985	2985	2985	1
336	20240110	142000	442672560	2975	2975	2975	2975	0
337	20240110	141900	442672560	2975	2975	2975	2975	286
338	20240110	141800	441821710	2985	2985	2985	2985	2
339	20240110	141700	441815740	2985	2985	2985	2985	1
340	20240110	141600	441812755	2980	2980	2980	2980	0
341	20240110	141500	441812755	2980	2980	2980	2980	0
342	20240110	141400	441812755	2980	2980	2980	2980	425
343	20240110	141300	440546255	2990	2990	2990	2990	0
344	20240110	141200	440546255	2990	2990	2990	2990	1
345	20240110	141100	440543265	2980	2990	2990	2980	40
346	20240110	141000	440423865	2990	2990	2990	2990	0
347	20240110	140900	440423865	2990	2980	2990	2980	6
348	20240110	140800	440405975	2990	2985	2990	2985	40
349	20240110	140700	440286565	2980	2980	2980	2980	100
350	20240110	140600	439988565	2985	2985	2985	2985	0
351	20240110	140500	439988565	2985	2985	2985	2985	0
352	20240110	140400	439988565	2985	2985	2985	2985	1346
353	20240110	140300	435970755	2985	2985	2985	2985	0
354	20240110	140200	435970755	2985	2980	2985	2980	633
355	20240110	140100	434082110	2985	2980	2985	2980	903
356	20240110	140000	431388180	2970	2970	2970	2970	0
357	20240110	135900	431388180	2970	2975	2975	2970	685
358	20240110	135800	429351230	2975	2975	2975	2975	1
359	20240110	135700	429348255	2975	2975	2975	2975	1000
360	20240110	135600	426373255	2975	2975	2975	2975	0
361	20240110	135500	426373255	2975	2975	2975	2975	1
362	20240110	135400	426370280	2955	2970	2970	2955	435
363	20240110	135300	425084315	2955	2955	2955	2955	0
364	20240110	135200	425084315	2955	2970	2970	2955	1010
365	20240110	135100	422099385	2970	2970	2970	2970	0
366	20240110	135000	422099385	2970	2970	2970	2970	0
367	20240110	134900	422099385	2970	2970	2970	2970	400
368	20240110	134800	420911385	2975	2975	2975	2975	0
369	20240110	134700	420911385	2975	2975	2975	2975	1
370	20240110	134600	420908410	2960	2975	2975	2960	2270
371	20240110	134500	414183240	2985	2985	2985	2985	0
372	20240110	134400	414183240	2985	2985	2985	2985	40
373	20240110	134300	414063840	2985	2975	2985	2975	9
374	20240110	134200	414037055	2985	2985	2985	2985	4
375	20240110	134100	414025115	2970	2970	2970	2970	0
376	20240110	134000	414025115	2970	2970	2970	2970	0
377	20240110	133900	414025115	2970	2970	2970	2970	50
378	20240110	133800	413876615	2970	2970	2970	2970	11
379	20240110	133700	413843945	2965	2965	2965	2965	0
380	20240110	133600	413843945	2965	2965	2965	2965	200
381	20240110	133500	413250945	2965	2965	2965	2965	921
382	20240110	133400	410520180	2970	2970	2970	2970	0
383	20240110	133300	410520180	2970	2975	2975	2970	1265
384	20240110	133200	406759065	2980	2980	2980	2980	500
385	20240110	133100	405269065	2985	2985	2985	2985	0
386	20240110	133000	405269065	2985	2985	2985	2985	0
387	20240110	132900	405269065	2985	2985	2985	2985	0
388	20240110	132800	405269065	2985	2985	2985	2985	0
389	20240110	132700	405269065	2985	2975	2985	2975	21
390	20240110	132600	405206580	2980	2980	2980	2980	20
391	20240110	132500	405146980	2980	2980	2980	2980	0
392	20240110	132400	405146980	2980	2990	2990	2980	82
393	20240110	132300	404902600	2985	2980	2985	2970	129
394	20240110	132200	404518010	2970	2975	2975	2970	200
395	20240110	132100	403924005	2990	2990	2990	2990	50
396	20240110	132000	403774505	2990	2990	2990	2990	3
397	20240110	131900	403765535	2970	2970	2970	2970	100
398	20240110	131800	403468535	2990	2990	2990	2990	65
399	20240110	131700	403274185	2995	2995	2995	2995	0
400	20240110	131600	403274185	2995	2995	2995	2995	0
401	20240110	131500	403274185	2995	2995	2995	2995	0
402	20240110	131400	403274185	2995	2995	2995	2995	0
403	20240110	131300	403274185	2995	2995	2995	2995	0
404	20240110	131200	403274185	2995	2995	2995	2995	1
405	20240110	131100	403271190	2970	2970	2970	2970	0
406	20240110	131000	403271190	2970	2970	2970	2970	0
407	20240110	130900	403271190	2970	2970	2970	2970	0
408	20240110	130800	403271190	2970	2970	2970	2970	0
409	20240110	130700	403271190	2970	2970	2970	2970	0
410	20240110	130600	403271190	2970	2970	2970	2970	0
411	20240110	130500	403271190	2970	2985	2985	2970	3372
412	20240110	130400	393246820	2995	2995	2995	2995	0
413	20240110	130300	393246820	2995	2995	2995	2995	0
414	20240110	130200	393246820	2995	2995	2995	2995	0
415	20240110	130100	393246820	2995	2995	2995	2995	0
416	20240110	130000	393246820	2995	2985	2995	2985	61
417	20240110	125900	393064725	2995	2995	2995	2995	0
418	20240110	125800	393064725	2995	2995	2995	2995	0
419	20240110	125700	393064725	2995	2990	2995	2990	1738
420	20240110	125600	387860445	2990	2985	2990	2980	424
421	20240110	125500	386594440	2990	2970	2990	2970	2131
422	20240110	125400	380238570	2970	2970	2970	2970	1241
423	20240110	125300	376552800	2965	2960	2965	2955	2152
424	20240110	125200	370172540	2955	2950	2955	2950	33
425	20240110	125100	370075030	2950	2950	2950	2950	25
426	20240110	125000	370001280	2950	2950	2950	2950	24
427	20240110	124900	369930480	2955	2945	2955	2945	671
428	20240110	124800	367951045	2950	2950	2950	2945	6
429	20240110	124700	367933365	2945	2950	2950	2945	114
430	20240110	124600	367597585	2945	2945	2945	2945	0
431	20240110	124500	367597585	2945	2945	2945	2945	0
432	20240110	124400	367597585	2945	2945	2945	2945	0
433	20240110	124300	367597585	2945	2945	2945	2945	0
434	20240110	124200	367597585	2945	2950	2950	2945	68
435	20240110	124100	367396990	2945	2940	2945	2940	506
436	20240110	124000	365906850	2940	2940	2940	2940	26
437	20240110	123900	365830410	2945	2945	2945	2945	140
438	20240110	123800	365418110	2945	2950	2950	2945	570
439	20240110	123700	363739410	2945	2945	2945	2945	1301
440	20240110	123600	359907965	2945	2945	2945	2945	0
441	20240110	123500	359907965	2945	2945	2955	2935	2070
442	20240110	123400	353827245	2970	2970	2970	2970	0
443	20240110	123300	353827245	2970	2970	2970	2970	0
444	20240110	123200	353827245	2970	2970	2970	2970	0
445	20240110	123100	353827245	2970	2970	2970	2970	0
446	20240110	123000	353827245	2970	2970	2970	2970	0
447	20240110	122900	353827245	2970	2970	2970	2970	0
448	20240110	122800	353827245	2970	2970	2970	2970	0
449	20240110	122700	353827245	2970	2970	2970	2970	0
450	20240110	122600	353827245	2970	2970	2970	2970	0
451	20240110	122500	353827245	2970	2970	2970	2970	0
452	20240110	122400	353827245	2970	2970	2970	2970	0
453	20240110	122300	353827245	2970	2970	2970	2970	0
454	20240110	122200	353827245	2970	2970	2970	2970	0
455	20240110	122100	353827245	2970	2970	2970	2970	0
456	20240110	122000	353827245	2970	2970	2970	2970	0
457	20240110	121900	353827245	2970	2970	2970	2970	0
458	20240110	121800	353827245	2970	2970	2970	2970	0
459	20240110	121700	353827245	2970	2970	2970	2970	2
460	20240110	121600	353821305	2965	2950	2965	2950	115
461	20240110	121500	353480605	2945	2945	2945	2945	0
462	20240110	121400	353480605	2945	2945	2945	2945	0
463	20240110	121300	353480605	2945	2945	2945	2945	1
464	20240110	121200	353477660	2950	2950	2950	2950	0
465	20240110	121100	353477660	2950	2950	2950	2950	1
466	20240110	121000	353474710	2955	2960	2960	2955	204
467	20240110	120900	352871870	2945	2945	2945	2945	0
468	20240110	120800	352871870	2945	2945	2945	2945	156
469	20240110	120700	352412450	2970	2965	2970	2965	114
470	20240110	120600	352074430	2965	2945	2965	2940	401
471	20240110	120500	350893935	2970	2965	2970	2945	614
472	20240110	120400	349084915	2960	2950	2960	2950	111
473	20240110	120300	348756365	2945	2945	2945	2945	0
474	20240110	120200	348756365	2945	2945	2945	2945	20
475	20240110	120100	348697465	2945	2945	2945	2945	0
476	20240110	120000	348697465	2945	2945	2945	2945	0
477	20240110	115900	348697465	2945	2945	2945	2945	0
478	20240110	115800	348697465	2945	2945	2945	2945	250
479	20240110	115700	347961215	2950	2950	2950	2950	0
480	20240110	115600	347961215	2950	2950	2950	2950	1191
481	20240110	115500	344447765	2950	2950	2950	2950	0
482	20240110	115400	344447765	2950	2950	2950	2950	0
483	20240110	115300	344447765	2950	2950	2950	2950	0
484	20240110	115200	344447765	2950	2950	2950	2950	0
485	20240110	115100	344447765	2950	2950	2950	2950	0
486	20240110	115000	344447765	2950	2950	2950	2950	2
487	20240110	114900	344441865	2950	2950	2950	2950	80
488	20240110	114800	344205865	2960	2960	2960	2960	0
489	20240110	114700	344205865	2960	2955	2960	2955	22
490	20240110	114600	344140785	2950	2950	2950	2950	0
491	20240110	114500	344140785	2950	2950	2950	2950	0
492	20240110	114400	344140785	2950	2950	2950	2950	10
493	20240110	114300	344111285	2945	2945	2945	2945	0
494	20240110	114200	344111285	2945	2945	2945	2945	0
495	20240110	114100	344111285	2945	2945	2945	2945	0
496	20240110	114000	344111285	2945	2945	2945	2945	21
497	20240110	113900	344049440	2945	2960	2960	2945	3762
498	20240110	113800	332947215	2965	2975	2975	2965	17
499	20240110	113700	332896730	2975	2975	2975	2975	0
500	20240110	113600	332896730	2975	2975	2975	2975	0
501	20240110	113500	332896730	2975	2975	2975	2975	0
502	20240110	113400	332896730	2975	2980	2980	2975	7
503	20240110	113300	332875895	2990	2965	2990	2965	406
504	20240110	113200	331664725	2975	2965	2975	2965	618
505	20240110	113100	329826605	2960	2950	2960	2950	579
506	20240110	113000	328112775	2955	2960	2960	2955	889
507	20240110	112900	325481410	2965	2965	2965	2965	0
508	20240110	112800	325481410	2965	2965	2965	2965	0
509	20240110	112700	325481410	2965	2965	2965	2965	0
510	20240110	112600	325481410	2965	2970	2970	2965	29
511	20240110	112500	325395300	2995	2955	3000	2955	7299
512	20240110	112400	303599125	2955	2955	2955	2955	1
513	20240110	112300	303596170	2945	2945	2945	2945	84
514	20240110	112200	303348790	2960	2960	2960	2960	1
515	20240110	112100	303345830	2955	2955	2955	2955	0
516	20240110	112000	303345830	2955	2955	2955	2955	21
517	20240110	111900	303283775	2955	2955	2955	2955	0
518	20240110	111800	303283775	2955	2955	2955	2955	0
519	20240110	111700	303283775	2955	2955	2955	2955	119
520	20240110	111600	302932130	2955	2955	2955	2955	0
521	20240110	111500	302932130	2955	2955	2955	2955	400
522	20240110	111400	301750130	2950	2950	2950	2950	10
523	20240110	111300	301720630	2950	2950	2950	2950	90
524	20240110	111200	301455130	2950	2950	2950	2950	10
525	20240110	111100	301425630	2965	2965	2965	2965	0
526	20240110	111000	301425630	2965	2965	2965	2965	0
527	20240110	110900	301425630	2965	2955	2965	2955	22
528	20240110	110800	301360600	2950	2950	2950	2950	0
529	20240110	110700	301360600	2950	2960	2965	2950	1344
530	20240110	110600	297387865	2965	2960	2965	2960	102
531	20240110	110500	297085940	2955	2955	2955	2955	0
532	20240110	110400	297085940	2955	2955	2955	2955	0
533	20240110	110300	297085940	2955	2955	2955	2955	5
534	20240110	110200	297071165	2960	2960	2960	2960	0
535	20240110	110100	297071165	2960	2960	2960	2960	0
536	20240110	110000	297071165	2960	2960	2960	2960	102
537	20240110	105900	296769245	2945	2960	2965	2945	1251
538	20240110	105800	293073450	2965	2945	2965	2945	1500
539	20240110	105700	288626310	2950	2950	2950	2950	0
540	20240110	105600	288626310	2950	2950	2950	2950	50
541	20240110	105500	288478810	2945	2940	2945	2940	85
542	20240110	105400	288228635	2935	2935	2935	2935	0
543	20240110	105300	288228635	2935	2940	2940	2935	1059
544	20240110	105200	285120250	2945	2945	2945	2945	133
545	20240110	105100	284728565	2945	2945	2945	2945	13
546	20240110	105000	284690280	2950	2950	2950	2950	1
547	20240110	104900	284687330	2950	2950	2950	2950	354
548	20240110	104800	283643030	2965	2965	2965	2965	0
549	20240110	104700	283643030	2965	2965	2965	2965	0
550	20240110	104600	283643030	2965	2970	2970	2965	375
551	20240110	104500	282529655	2970	2970	2970	2970	0
552	20240110	104400	282529655	2970	2970	2970	2970	917
553	20240110	104300	279806165	2970	2970	2970	2970	1
554	20240110	104200	279803195	2965	2965	2965	2965	0
555	20240110	104100	279803195	2965	2965	2965	2965	0
556	20240110	104000	279803195	2965	2975	2990	2955	1599
557	20240110	103900	275039735	2975	2975	3010	2965	2188
558	20240110	103800	268481970	2965	2950	2990	2950	1056
559	20240110	103700	265347825	2965	2950	2965	2950	9
560	20240110	103600	265321205	2945	2945	2945	2945	212
561	20240110	103500	264696865	2950	2950	2950	2950	0
562	20240110	103400	264696865	2950	2950	2950	2945	11
563	20240110	103300	264664435	2945	2950	2950	2945	13
564	20240110	103200	264626135	2945	2945	2955	2945	29
565	20240110	103100	264540650	2940	2940	2940	2940	32
566	20240110	103000	264446570	2935	2935	2935	2935	6
567	20240110	102900	264428960	2935	2935	2935	2935	0
568	20240110	102800	264428960	2935	2935	2935	2935	231
569	20240110	102700	263750975	2935	2925	2935	2925	37
570	20240110	102600	263642650	2925	2925	2925	2925	386
571	20240110	102500	262513600	2925	2925	2925	2925	123
572	20240110	102400	262153825	2925	2930	2930	2925	83
573	20240110	102300	261910650	2930	2940	2940	2930	11
574	20240110	102200	261878410	2940	2940	2940	2940	0
575	20240110	102100	261878410	2940	2920	2940	2920	600
576	20240110	102000	260121030	2920	2920	2920	2920	307
577	20240110	101900	259224590	2925	2930	2930	2925	1402
578	20240110	101800	255117455	2930	2950	2950	2930	6323
579	20240110	101700	236526240	2950	2950	2950	2950	0
580	20240110	101600	236526240	2950	2950	2950	2950	0
581	20240110	101500	236526240	2950	2950	2950	2950	550
582	20240110	101400	234903740	2945	2945	2945	2945	300
583	20240110	101300	234020240	2945	2950	2950	2945	133
584	20240110	101200	233628390	2945	2945	2945	2945	17
585	20240110	101100	233578325	2950	2950	2950	2950	0
586	20240110	101000	233578325	2950	2950	2950	2950	232
587	20240110	100900	232893925	2950	2950	2950	2950	0
588	20240110	100800	232893925	2950	2945	2950	2945	1069
589	20240110	100700	229742880	2950	2945	2950	2945	9
590	20240110	100600	229716340	2950	2950	2950	2950	0
591	20240110	100500	229716340	2950	2950	2950	2950	11
592	20240110	100400	229683890	2950	2950	2955	2950	4088
593	20240110	100300	217624260	2955	2955	2955	2955	623
594	20240110	100200	215783295	2955	2955	2955	2955	57
595	20240110	100100	215614860	2960	2960	2960	2960	10
596	20240110	100000	215585260	2960	2960	2960	2960	201
597	20240110	095900	214990300	2960	2960	2960	2955	3221
598	20240110	095800	205467910	2965	2965	2965	2965	317
599	20240110	095700	204528005	2970	2970	2975	2970	41
600	20240110	095600	204406230	2980	2980	2980	2980	0
601	20240110	095500	204406230	2980	2980	2980	2980	2
602	20240110	095400	204400270	2985	2970	2985	2970	39
603	20240110	095300	204284345	2970	2970	2970	2965	38
604	20240110	095200	204171650	2970	2970	2970	2970	325
605	20240110	095100	203206400	2975	2975	2975	2975	128
606	20240110	095000	202825600	2980	2980	2980	2980	10
607	20240110	094900	202795800	2975	2975	2975	2975	223
608	20240110	094800	202132375	2965	2965	2965	2965	820
609	20240110	094700	199701075	2975	2965	2975	2965	345
610	20240110	094600	198678090	2960	2960	2960	2960	0
611	20240110	094500	198678090	2960	2970	2970	2955	2628
612	20240110	094400	190881845	2980	2980	2980	2970	4546
613	20240110	094300	177338010	2985	2985	2985	2985	20
614	20240110	094200	177278310	2985	2985	2985	2985	7
615	20240110	094100	177257415	2985	2985	2985	2985	65
616	20240110	094000	177063390	3000	2990	3005	2990	73
617	20240110	093900	176845025	3005	2985	3005	2985	849
618	20240110	093800	174299595	2985	2985	2990	2985	684
619	20240110	093700	172257700	2995	2985	2995	2985	96
620	20240110	093600	171970190	2995	2995	2995	2995	34
621	20240110	093500	171868360	2995	2985	2995	2985	101
622	20240110	093400	171566865	2990	3000	3000	2990	130
623	20240110	093300	171178155	2995	2995	2995	2995	0
624	20240110	093200	171178155	2995	2995	2995	2995	485
625	20240110	093100	169725580	2995	3000	3005	2995	121
626	20240110	093000	169363145	3000	3000	3010	3000	943
627	20240110	092900	166533800	3000	3000	3000	3000	471
628	20240110	092800	165120800	3000	3000	3000	3000	425
629	20240110	092700	163845800	3000	3010	3010	2995	1693
630	20240110	092600	158766970	3000	3010	3015	3000	1349
631	20240110	092500	154711530	3010	3020	3020	3010	1047
632	20240110	092400	151556620	3020	3040	3045	3020	12320
633	20240110	092300	114189495	3035	3000	3035	3000	6547
634	20240110	092200	94431550	3000	3005	3010	3000	943
635	20240110	092100	91600270	3010	3000	3015	3000	2631
636	20240110	092000	83678540	2995	2985	3020	2985	15294
637	20240110	091900	37767150	2980	2980	2980	2970	829
638	20240110	091800	35298730	2990	2965	2990	2965	5000
639	20240110	091700	20369640	2965	2965	2965	2965	0
640	20240110	091600	20369640	2965	2955	2965	2955	115
641	20240110	091500	20029805	2955	2955	2955	2955	196
642	20240110	091400	19450625	2955	2950	2955	2950	806
643	20240110	091300	17072005	2950	2950	2950	2950	2
644	20240110	091200	17066105	2950	2950	2950	2950	0
645	20240110	091100	17066105	2950	2950	2950	2950	300
646	20240110	091000	16181105	2945	2960	2960	2945	1205
647	20240110	090900	12623645	2950	2950	2950	2950	380
648	20240110	090800	11502645	2955	2960	2965	2955	1744
649	20240110	090700	6343450	2965	2960	2965	2960	188
650	20240110	090600	5786630	2965	2965	2970	2965	377
651	20240110	090500	4668575	2970	2960	2970	2960	100
652	20240110	090400	4372295	2965	2965	2965	2965	0
653	20240110	090300	4372295	2965	2970	2970	2965	153
654	20240110	090200	3918150	2965	2965	2970	2965	695
655	20240110	090100	1854900	2965	2965	2965	2965	40
656	20240110	090000	1736300	2965	2955	2965	2955	586