KissMeData/080000/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195400	412872150	3000	3000	3000	3000	6557
3	20240111	195300	412872150	3000	3000	3000	3000	0
4	20240111	195200	412872150	3000	3000	3000	3000	0
5	20240111	195100	412872150	3000	3000	3000	3000	0
6	20240111	195000	412872150	3000	3000	3000	3000	0
7	20240111	194900	412872150	3000	3000	3000	3000	0
8	20240111	194800	412872150	3000	3000	3000	3000	0
9	20240111	194700	412872150	3000	3000	3000	3000	0
10	20240111	194600	412872150	3000	3000	3000	3000	0
11	20240111	194500	412872150	3000	3000	3000	3000	0
12	20240111	194400	412872150	3000	3000	3000	3000	0
13	20240111	194300	412872150	3000	3000	3000	3000	0
14	20240111	194200	412872150	3000	3000	3000	3000	0
15	20240111	194100	412872150	3000	3000	3000	3000	0
16	20240111	194000	412872150	3000	3000	3000	3000	0
17	20240111	193900	412872150	3000	3000	3000	3000	0
18	20240111	193800	412872150	3000	3000	3000	3000	0
19	20240111	193700	412872150	3000	3000	3000	3000	0
20	20240111	193600	412872150	3000	3000	3000	3000	0
21	20240111	193500	412872150	3000	3000	3000	3000	0
22	20240111	193400	412872150	3000	3000	3000	3000	0
23	20240111	193300	412872150	3000	3000	3000	3000	0
24	20240111	193200	412872150	3000	3000	3000	3000	0
25	20240111	193100	412872150	3000	3000	3000	3000	0
26	20240111	193000	412872150	3000	3000	3000	3000	0
27	20240111	192900	412872150	3000	3000	3000	3000	0
28	20240111	192800	412872150	3000	3000	3000	3000	0
29	20240111	192700	412872150	3000	3000	3000	3000	0
30	20240111	192600	412872150	3000	3000	3000	3000	0
31	20240111	192500	412872150	3000	3000	3000	3000	0
32	20240111	192400	412872150	3000	3000	3000	3000	6557
33	20240111	192300	412872150	3000	3000	3000	3000	0
34	20240111	192200	412872150	3000	3000	3000	3000	0
35	20240111	192100	412872150	3000	3000	3000	3000	0
36	20240111	192000	412872150	3000	3000	3000	3000	0
37	20240111	191900	412872150	3000	3000	3000	3000	0
38	20240111	191800	412872150	3000	3000	3000	3000	0
39	20240111	191700	412872150	3000	3000	3000	3000	0
40	20240111	191600	412872150	3000	3000	3000	3000	0
41	20240111	191500	412872150	3000	3000	3000	3000	0
42	20240111	191400	412872150	3000	3000	3000	3000	0
43	20240111	191300	412872150	3000	3000	3000	3000	0
44	20240111	191200	412872150	3000	3000	3000	3000	0
45	20240111	191100	412872150	3000	3000	3000	3000	0
46	20240111	191000	412872150	3000	3000	3000	3000	0
47	20240111	190900	412872150	3000	3000	3000	3000	0
48	20240111	190800	412872150	3000	3000	3000	3000	0
49	20240111	190700	412872150	3000	3000	3000	3000	0
50	20240111	190600	412872150	3000	3000	3000	3000	0
51	20240111	190500	412872150	3000	3000	3000	3000	0
52	20240111	190400	412872150	3000	3000	3000	3000	0
53	20240111	190300	412872150	3000	3000	3000	3000	0
54	20240111	190200	412872150	3000	3000	3000	3000	0
55	20240111	190100	412872150	3000	3000	3000	3000	0
56	20240111	190000	412872150	3000	3000	3000	3000	0
57	20240111	185900	412872150	3000	3000	3000	3000	0
58	20240111	185800	412872150	3000	3000	3000	3000	0
59	20240111	185700	412872150	3000	3000	3000	3000	0
60	20240111	185600	412872150	3000	3000	3000	3000	0
61	20240111	185500	412872150	3000	3000	3000	3000	0
62	20240111	185400	412872150	3000	3000	3000	3000	6557
63	20240111	185300	412872150	3000	3000	3000	3000	0
64	20240111	185200	412872150	3000	3000	3000	3000	0
65	20240111	185100	412872150	3000	3000	3000	3000	0
66	20240111	185000	412872150	3000	3000	3000	3000	0
67	20240111	184900	412872150	3000	3000	3000	3000	0
68	20240111	184800	412872150	3000	3000	3000	3000	0
69	20240111	184700	412872150	3000	3000	3000	3000	0
70	20240111	184600	412872150	3000	3000	3000	3000	0
71	20240111	184500	412872150	3000	3000	3000	3000	0
72	20240111	184400	412872150	3000	3000	3000	3000	0
73	20240111	184300	412872150	3000	3000	3000	3000	0
74	20240111	184200	412872150	3000	3000	3000	3000	0
75	20240111	184100	412872150	3000	3000	3000	3000	0
76	20240111	184000	412872150	3000	3000	3000	3000	0
77	20240111	183900	412872150	3000	3000	3000	3000	0
78	20240111	183800	412872150	3000	3000	3000	3000	0
79	20240111	183700	412872150	3000	3000	3000	3000	0
80	20240111	183600	412872150	3000	3000	3000	3000	0
81	20240111	183500	412872150	3000	3000	3000	3000	0
82	20240111	183400	412872150	3000	3000	3000	3000	0
83	20240111	183300	412872150	3000	3000	3000	3000	0
84	20240111	183200	412872150	3000	3000	3000	3000	0
85	20240111	183100	412872150	3000	3000	3000	3000	0
86	20240111	183000	412872150	3000	3000	3000	3000	0
87	20240111	182900	412872150	3000	3000	3000	3000	0
88	20240111	182800	412872150	3000	3000	3000	3000	0
89	20240111	182700	412872150	3000	3000	3000	3000	0
90	20240111	182600	412872150	3000	3000	3000	3000	0
91	20240111	182500	412872150	3000	3000	3000	3000	0
92	20240111	182400	412872150	3000	3000	3000	3000	6557
93	20240111	182300	412872150	3000	3000	3000	3000	0
94	20240111	182200	412872150	3000	3000	3000	3000	0
95	20240111	182100	412872150	3000	3000	3000	3000	0
96	20240111	182000	412872150	3000	3000	3000	3000	0
97	20240111	181900	412872150	3000	3000	3000	3000	0
98	20240111	181800	412872150	3000	3000	3000	3000	0
99	20240111	181700	412872150	3000	3000	3000	3000	0
100	20240111	181600	412872150	3000	3000	3000	3000	0
101	20240111	181500	412872150	3000	3000	3000	3000	0
102	20240111	181400	412872150	3000	3000	3000	3000	0
103	20240111	181300	412872150	3000	3000	3000	3000	0
104	20240111	181200	412872150	3000	3000	3000	3000	0
105	20240111	181100	412872150	3000	3000	3000	3000	0
106	20240111	181000	412872150	3000	3000	3000	3000	0
107	20240111	180900	412872150	3000	3000	3000	3000	0
108	20240111	180800	412872150	3000	3000	3000	3000	0
109	20240111	180700	412872150	3000	3000	3000	3000	0
110	20240111	180600	412872150	3000	3000	3000	3000	0
111	20240111	180500	412872150	3000	3000	3000	3000	0
112	20240111	180400	412872150	3000	3000	3000	3000	0
113	20240111	180300	412872150	3000	3000	3000	3000	0
114	20240111	180200	412872150	3000	3000	3000	3000	0
115	20240111	180100	412872150	3000	3000	3000	3000	0
116	20240111	180000	412872150	3000	3000	3000	3000	0
117	20240111	175900	412872150	3000	3000	3000	3000	0
118	20240111	175800	412872150	3000	3000	3000	3000	0
119	20240111	175700	412872150	3000	3000	3000	3000	0
120	20240111	175600	412872150	3000	3000	3000	3000	0
121	20240111	175500	412872150	3000	3000	3000	3000	0
122	20240111	175400	412872150	3000	3000	3000	3000	6557
123	20240111	175300	412872150	3000	3000	3000	3000	0
124	20240111	175200	412872150	3000	3000	3000	3000	0
125	20240111	175100	412872150	3000	3000	3000	3000	0
126	20240111	175000	412872150	3000	3000	3000	3000	0
127	20240111	174900	412872150	3000	3000	3000	3000	0
128	20240111	174800	412872150	3000	3000	3000	3000	0
129	20240111	174700	412872150	3000	3000	3000	3000	0
130	20240111	174600	412872150	3000	3000	3000	3000	0
131	20240111	174500	412872150	3000	3000	3000	3000	0
132	20240111	174400	412872150	3000	3000	3000	3000	0
133	20240111	174300	412872150	3000	3000	3000	3000	0
134	20240111	174200	412872150	3000	3000	3000	3000	0
135	20240111	174100	412872150	3000	3000	3000	3000	0
136	20240111	174000	412872150	3000	3000	3000	3000	0
137	20240111	173900	412872150	3000	3000	3000	3000	0
138	20240111	173800	412872150	3000	3000	3000	3000	0
139	20240111	173700	412872150	3000	3000	3000	3000	0
140	20240111	173600	412872150	3000	3000	3000	3000	0
141	20240111	173500	412872150	3000	3000	3000	3000	0
142	20240111	173400	412872150	3000	3000	3000	3000	0
143	20240111	173300	412872150	3000	3000	3000	3000	0
144	20240111	173200	412872150	3000	3000	3000	3000	0
145	20240111	173100	412872150	3000	3000	3000	3000	0
146	20240111	173000	412872150	3000	3000	3000	3000	0
147	20240111	172900	412872150	3000	3000	3000	3000	0
148	20240111	172800	412872150	3000	3000	3000	3000	0
149	20240111	172700	412872150	3000	3000	3000	3000	0
150	20240111	172600	412872150	3000	3000	3000	3000	0
151	20240111	172500	412872150	3000	3000	3000	3000	0
152	20240111	172400	412872150	3000	3000	3000	3000	6557
153	20240111	172300	412872150	3000	3000	3000	3000	0
154	20240111	172200	412872150	3000	3000	3000	3000	0
155	20240111	172100	412872150	3000	3000	3000	3000	0
156	20240111	172000	412872150	3000	3000	3000	3000	0
157	20240111	171900	412872150	3000	3000	3000	3000	0
158	20240111	171800	412872150	3000	3000	3000	3000	0
159	20240111	171700	412872150	3000	3000	3000	3000	0
160	20240111	171600	412872150	3000	3000	3000	3000	0
161	20240111	171500	412872150	3000	3000	3000	3000	0
162	20240111	171400	412872150	3000	3000	3000	3000	0
163	20240111	171300	412872150	3000	3000	3000	3000	0
164	20240111	171200	412872150	3000	3000	3000	3000	0
165	20240111	171100	412872150	3000	3000	3000	3000	0
166	20240111	171000	412872150	3000	3000	3000	3000	0
167	20240111	170900	412872150	3000	3000	3000	3000	0
168	20240111	170800	412872150	3000	3000	3000	3000	0
169	20240111	170700	412872150	3000	3000	3000	3000	0
170	20240111	170600	412872150	3000	3000	3000	3000	0
171	20240111	170500	412872150	3000	3000	3000	3000	0
172	20240111	170400	412872150	3000	3000	3000	3000	0
173	20240111	170300	412872150	3000	3000	3000	3000	0
174	20240111	170200	412872150	3000	3000	3000	3000	0
175	20240111	170100	412872150	3000	3000	3000	3000	0
176	20240111	170000	412872150	3000	3000	3000	3000	0
177	20240111	165900	412872150	3000	3000	3000	3000	0
178	20240111	165800	412872150	3000	3000	3000	3000	0
179	20240111	165700	412872150	3000	3000	3000	3000	0
180	20240111	165600	412872150	3000	3000	3000	3000	0
181	20240111	165500	412872150	3000	3000	3000	3000	0
182	20240111	165400	412872150	3000	3000	3000	3000	6557
183	20240111	165300	412872150	3000	3000	3000	3000	0
184	20240111	165200	412872150	3000	3000	3000	3000	0
185	20240111	165100	412872150	3000	3000	3000	3000	0
186	20240111	165000	412872150	3000	3000	3000	3000	0
187	20240111	164900	412872150	3000	3000	3000	3000	0
188	20240111	164800	412872150	3000	3000	3000	3000	0
189	20240111	164700	412872150	3000	3000	3000	3000	0
190	20240111	164600	412872150	3000	3000	3000	3000	0
191	20240111	164500	412872150	3000	3000	3000	3000	0
192	20240111	164400	412872150	3000	3000	3000	3000	0
193	20240111	164300	412872150	3000	3000	3000	3000	0
194	20240111	164200	412872150	3000	3000	3000	3000	0
195	20240111	164100	412872150	3000	3000	3000	3000	0
196	20240111	164000	412872150	3000	3000	3000	3000	0
197	20240111	163900	412872150	3000	3000	3000	3000	0
198	20240111	163800	412872150	3000	3000	3000	3000	0
199	20240111	163700	412872150	3000	3000	3000	3000	0
200	20240111	163600	412872150	3000	3000	3000	3000	0
201	20240111	163500	412872150	3000	3000	3000	3000	0
202	20240111	163400	412872150	3000	3000	3000	3000	0
203	20240111	163300	412872150	3000	3000	3000	3000	0
204	20240111	163200	412872150	3000	3000	3000	3000	0
205	20240111	163100	412872150	3000	3000	3000	3000	0
206	20240111	163000	412872150	3000	3000	3000	3000	0
207	20240111	162900	412872150	3000	3000	3000	3000	0
208	20240111	162800	412872150	3000	3000	3000	3000	0
209	20240111	162700	412872150	3000	3000	3000	3000	0
210	20240111	162600	412872150	3000	3000	3000	3000	0
211	20240111	162500	412872150	3000	3000	3000	3000	0
212	20240111	162400	412872150	3000	3000	3000	3000	6557
213	20240111	162300	412872150	3000	3000	3000	3000	0
214	20240111	162200	412872150	3000	3000	3000	3000	0
215	20240111	162100	412872150	3000	3000	3000	3000	0
216	20240111	162000	412872150	3000	3000	3000	3000	0
217	20240111	161900	412872150	3000	3000	3000	3000	0
218	20240111	161800	412872150	3000	3000	3000	3000	0
219	20240111	161700	412872150	3000	3000	3000	3000	0
220	20240111	161600	412872150	3000	3000	3000	3000	0
221	20240111	161500	412872150	3000	3000	3000	3000	0
222	20240111	161400	412872150	3000	3000	3000	3000	0
223	20240111	161300	412872150	3000	3000	3000	3000	0
224	20240111	161200	412872150	3000	3000	3000	3000	0
225	20240111	161100	412872150	3000	3000	3000	3000	0
226	20240111	161000	412872150	3000	3000	3000	3000	0
227	20240111	160900	412872150	3000	3000	3000	3000	0
228	20240111	160800	412872150	3000	3000	3000	3000	0
229	20240111	160700	412872150	3000	3000	3000	3000	0
230	20240111	160600	412872150	3000	3000	3000	3000	0
231	20240111	160500	412872150	3000	3000	3000	3000	0
232	20240111	160400	412872150	3000	3000	3000	3000	0
233	20240111	160300	412872150	3000	3000	3000	3000	0
234	20240111	160200	412872150	3000	3000	3000	3000	0
235	20240111	160100	412872150	3000	3000	3000	3000	0
236	20240111	160000	412872150	3000	3000	3000	3000	0
237	20240111	155900	412872150	3000	3000	3000	3000	0
238	20240111	155800	412872150	3000	3000	3000	3000	0
239	20240111	155700	412872150	3000	3000	3000	3000	0
240	20240111	155600	412872150	3000	3000	3000	3000	0
241	20240111	155500	412872150	3000	3000	3000	3000	0
242	20240111	155400	412872150	3000	3000	3000	3000	6557
243	20240111	155300	412872150	3000	3000	3000	3000	0
244	20240111	155200	412872150	3000	3000	3000	3000	0
245	20240111	155100	412872150	3000	3000	3000	3000	0
246	20240111	155000	412872150	3000	3000	3000	3000	0
247	20240111	154900	412872150	3000	3000	3000	3000	0
248	20240111	154800	412872150	3000	3000	3000	3000	0
249	20240111	154700	412872150	3000	3000	3000	3000	0
250	20240111	154600	412872150	3000	3000	3000	3000	0
251	20240111	154500	412872150	3000	3000	3000	3000	0
252	20240111	154400	412872150	3000	3000	3000	3000	0
253	20240111	154300	412872150	3000	3000	3000	3000	0
254	20240111	154200	412872150	3000	3000	3000	3000	0
255	20240111	154100	412872150	3000	3000	3000	3000	0
256	20240111	154000	412872150	3000	3000	3000	3000	0
257	20240111	153900	412872150	3000	3000	3000	3000	0
258	20240111	153800	412872150	3000	3000	3000	3000	0
259	20240111	153700	412872150	3000	3000	3000	3000	0
260	20240111	153600	412872150	3000	3000	3000	3000	0
261	20240111	153500	412872150	3000	3000	3000	3000	0
262	20240111	153400	412872150	3000	3000	3000	3000	0
263	20240111	153300	412872150	3000	3000	3000	3000	0
264	20240111	153200	412872150	3000	3000	3000	3000	0
265	20240111	153100	412872150	3000	3000	3000	3000	0
266	20240111	153000	412872150	3000	3000	3000	3000	6557
267	20240111	152900	393201150	3000	3000	3000	3000	0
268	20240111	152800	393201150	3000	3000	3000	3000	0
269	20240111	152700	393201150	3000	3000	3000	3000	0
270	20240111	152600	393201150	3000	3000	3000	3000	0
271	20240111	152500	393201150	3000	3000	3000	3000	0
272	20240111	152400	393201150	3000	3000	3000	3000	0
273	20240111	152300	393201150	3000	3000	3000	3000	0
274	20240111	152200	393201150	3000	3000	3000	3000	0
275	20240111	152100	393201150	3000	3000	3000	3000	0
276	20240111	152000	393201150	3000	3000	3000	3000	0
277	20240111	151900	393201150	3000	2990	3000	2990	210
278	20240111	151800	392572775	2990	2990	2990	2990	246
279	20240111	151700	391837235	2990	2990	2990	2990	71
280	20240111	151600	391624945	3000	2995	3000	2990	1387
281	20240111	151500	387473700	2995	2995	3000	2995	564
282	20240111	151400	385783670	2995	2995	2995	2995	18
283	20240111	151300	385729760	3000	3000	3000	3000	214
284	20240111	151200	385087760	3000	3000	3000	3000	291
285	20240111	151100	384214760	3000	3000	3000	3000	1
286	20240111	151000	384211760	2995	2995	2995	2995	28
287	20240111	150900	384127900	3000	3000	3005	3000	757
288	20240111	150800	381856895	3005	3000	3005	3000	12
289	20240111	150700	381820890	3000	3000	3000	3000	311
290	20240111	150600	380887890	3005	3005	3005	3005	1
291	20240111	150500	380884885	3000	2995	3000	2995	1377
292	20240111	150400	376754825	2995	2995	2995	2995	1
293	20240111	150300	376751830	3000	3000	3000	3000	0
294	20240111	150200	376751830	3000	3000	3000	3000	1200
295	20240111	150100	373151830	3000	3000	3000	3000	0
296	20240111	150000	373151830	3000	3000	3000	3000	2
297	20240111	145900	373145830	2990	2995	2995	2990	706
298	20240111	145800	371034530	2995	2995	2995	2995	72
299	20240111	145700	370818890	3000	3000	3000	3000	19
300	20240111	145600	370761890	3000	3000	3000	3000	319
301	20240111	145500	369804890	3005	3005	3005	3005	0
302	20240111	145400	369804890	3005	3005	3005	3005	0
303	20240111	145300	369804890	3005	3005	3005	3000	554
304	20240111	145200	368140240	3005	3000	3005	3000	102
305	20240111	145100	367834230	3005	3005	3005	3005	20
306	20240111	145000	367774130	3005	2995	3005	2995	2827
307	20240111	144900	359302170	2995	2995	2995	2995	0
308	20240111	144800	359302170	2995	2995	2995	2995	0
309	20240111	144700	359302170	2995	2990	2995	2990	8
310	20240111	144600	359278235	2995	2990	2995	2990	101
311	20240111	144500	358976235	3000	3000	3000	3000	3
312	20240111	144400	358967235	3000	3000	3000	3000	1515
313	20240111	144300	354422235	3000	2995	3000	2995	1309
314	20240111	144200	350500355	2995	2995	2995	2995	25
315	20240111	144100	350425480	3000	2985	3000	2985	5000
316	20240111	144000	335447465	2985	2985	2985	2985	2
317	20240111	143900	335441495	2965	2970	2970	2965	3974
318	20240111	143800	323657335	2965	2965	2965	2965	0
319	20240111	143700	323657335	2965	2965	2965	2965	0
320	20240111	143600	323657335	2965	2965	2965	2965	0
321	20240111	143500	323657335	2965	2965	2965	2965	3000
322	20240111	143400	314762335	2985	2985	2985	2985	51
323	20240111	143300	314610100	2960	2980	2980	2960	4900
324	20240111	143200	300079050	2990	2990	2990	2990	1227
325	20240111	143100	296410320	2995	2995	2995	2995	4
326	20240111	143000	296398340	2995	2995	2995	2995	0
327	20240111	142900	296398340	2995	2995	2995	2995	51
328	20240111	142800	296245595	2990	2990	2990	2990	86
329	20240111	142700	295988455	2995	2990	2995	2990	669
330	20240111	142600	293988140	2995	2995	2995	2995	136
331	20240111	142500	293580820	2995	2990	2995	2990	787
332	20240111	142400	291226505	2990	2990	2990	2990	1170
333	20240111	142300	287728205	2990	2990	2990	2990	0
334	20240111	142200	287728205	2990	2985	2990	2985	2332
335	20240111	142100	280767180	2980	2975	2980	2975	224
336	20240111	142000	280099680	2975	2975	2975	2975	17
337	20240111	141900	280049105	2975	2975	2975	2975	1561
338	20240111	141800	275405130	2975	2975	2975	2975	0
339	20240111	141700	275405130	2975	2975	2975	2975	135
340	20240111	141600	275003505	2960	2960	2960	2960	6453
341	20240111	141500	255902625	2960	2980	2980	2960	1779
342	20240111	141400	250624785	2980	2980	2980	2980	331
343	20240111	141300	249638405	2980	2980	2980	2980	27
344	20240111	141200	249557945	2985	2980	2985	2980	28
345	20240111	141100	249474500	2985	2985	2985	2985	0
346	20240111	141000	249474500	2985	2980	2985	2980	1616
347	20240111	140900	244658815	2980	2980	2980	2980	0
348	20240111	140800	244658815	2980	2980	2980	2980	0
349	20240111	140700	244658815	2980	2980	2980	2980	1505
350	20240111	140600	240173915	2980	2975	2980	2975	168
351	20240111	140500	239673425	2960	2960	2960	2960	20
352	20240111	140400	239614225	2980	2980	2980	2980	50
353	20240111	140300	239465225	2980	2980	2980	2980	298
354	20240111	140200	238577185	2985	2985	2985	2985	0
355	20240111	140100	238577185	2985	2970	2985	2970	5754
356	20240111	140000	221439365	2970	2970	2970	2970	0
357	20240111	135900	221439365	2970	2970	2970	2970	100
358	20240111	135800	221142365	2970	2970	2970	2970	0
359	20240111	135700	221142365	2970	2970	2970	2970	74
360	20240111	135600	220922585	2970	2970	2970	2970	491
361	20240111	135500	219464315	2970	2970	2970	2970	0
362	20240111	135400	219464315	2970	2970	2970	2970	1000
363	20240111	135300	216494315	2945	2970	2970	2945	82
364	20240111	135200	216252800	2970	2970	2970	2970	2
365	20240111	135100	216246860	2945	2945	2945	2945	297
366	20240111	135000	215372195	2955	2955	2955	2955	0
367	20240111	134900	215372195	2955	2955	2955	2955	0
368	20240111	134800	215372195	2955	2955	2955	2955	1
369	20240111	134700	215369240	2960	2960	2960	2960	0
370	20240111	134600	215369240	2960	2960	2960	2960	1
371	20240111	134500	215366280	2950	2955	2960	2950	1528
372	20240111	134400	210858530	2955	2955	2955	2955	0
373	20240111	134300	210858530	2955	2955	2955	2955	0
374	20240111	134200	210858530	2955	2955	2955	2955	0
375	20240111	134100	210858530	2955	2955	2955	2955	15
376	20240111	134000	210814205	2955	2960	2960	2955	540
377	20240111	133900	209216005	2970	2970	2970	2970	0
378	20240111	133800	209216005	2970	2970	2970	2970	1
379	20240111	133700	209213035	2970	2970	2970	2970	0
380	20240111	133600	209213035	2970	2970	2970	2970	60
381	20240111	133500	209034835	2970	2970	2970	2970	0
382	20240111	133400	209034835	2970	2970	2970	2970	1
383	20240111	133300	209031865	2950	2950	2950	2950	100
384	20240111	133200	208736865	2950	2950	2950	2950	128
385	20240111	133100	208359265	2975	2975	2975	2975	0
386	20240111	133000	208359265	2975	2975	2975	2975	147
387	20240111	132900	207921940	2975	2965	2975	2965	1527
388	20240111	132800	203391145	2955	2955	2955	2955	0
389	20240111	132700	203391145	2955	2955	2955	2955	0
390	20240111	132600	203391145	2955	2955	2955	2955	0
391	20240111	132500	203391145	2955	2955	2955	2955	0
392	20240111	132400	203391145	2955	2955	2955	2955	187
393	20240111	132300	202838560	2950	2950	2950	2950	405
394	20240111	132200	201643810	2950	2950	2950	2950	0
395	20240111	132100	201643810	2950	2950	2950	2945	2533
396	20240111	132000	194180535	2970	2970	2970	2970	0
397	20240111	131900	194180535	2970	2970	2970	2970	53
398	20240111	131800	194023125	2970	2970	2970	2970	1
399	20240111	131700	194020155	2975	2975	2975	2975	0
400	20240111	131600	194020155	2975	2975	2975	2975	0
401	20240111	131500	194020155	2975	2975	2975	2975	0
402	20240111	131400	194020155	2975	2975	2975	2975	0
403	20240111	131300	194020155	2975	2965	2975	2965	63
404	20240111	131200	193833165	2955	2955	2955	2955	283
405	20240111	131100	192996900	2945	2945	2945	2945	0
406	20240111	131000	192996900	2945	2945	2945	2945	1
407	20240111	130900	192993955	2945	2945	2945	2945	0
408	20240111	130800	192993955	2945	2945	2945	2945	654
409	20240111	130700	191067925	2945	2945	2945	2945	30
410	20240111	130600	190979575	2950	2950	2950	2950	0
411	20240111	130500	190979575	2950	2950	2950	2950	0
412	20240111	130400	190979575	2950	2950	2950	2950	375
413	20240111	130300	189873325	2950	2950	2950	2950	7
414	20240111	130200	189852675	2945	2945	2945	2945	700
415	20240111	130100	187791175	2945	2945	2945	2945	0
416	20240111	130000	187791175	2945	2945	2945	2945	0
417	20240111	125900	187791175	2945	2950	2950	2945	102
418	20240111	125800	187490735	2955	2955	2955	2955	0
419	20240111	125700	187490735	2955	2955	2955	2955	0
420	20240111	125600	187490735	2955	2955	2955	2955	131
421	20240111	125500	187103630	2955	2955	2955	2955	0
422	20240111	125400	187103630	2955	2955	2955	2955	0
423	20240111	125300	187103630	2955	2955	2955	2955	0
424	20240111	125200	187103630	2955	2955	2955	2955	0
425	20240111	125100	187103630	2955	2945	2955	2945	82
426	20240111	125000	186862130	2945	2945	2945	2945	0
427	20240111	124900	186862130	2945	2945	2945	2945	1099
428	20240111	124800	183625575	2955	2955	2955	2955	0
429	20240111	124700	183625575	2955	2955	2955	2955	1
430	20240111	124600	183622620	2945	2945	2945	2945	3551
431	20240111	124500	173164925	2945	2945	2945	2945	0
432	20240111	124400	173164925	2945	2945	2945	2945	0
433	20240111	124300	173164925	2945	2945	2945	2945	83
434	20240111	124200	172920490	2955	2955	2955	2955	0
435	20240111	124100	172920490	2955	2970	2970	2945	1935
436	20240111	124000	167215405	2955	2955	2955	2955	0
437	20240111	123900	167215405	2955	2955	2955	2955	84
438	20240111	123800	166967185	2975	2975	2975	2975	0
439	20240111	123700	166967185	2975	2975	2975	2975	0
440	20240111	123600	166967185	2975	2975	2975	2975	0
441	20240111	123500	166967185	2975	2955	2975	2955	92
442	20240111	123400	166695305	2975	2965	2975	2960	81
443	20240111	123300	166454580	2975	2975	2975	2975	0
444	20240111	123200	166454580	2975	2970	2975	2970	11
445	20240111	123100	166421905	2975	2975	2975	2975	0
446	20240111	123000	166421905	2975	2975	2975	2975	0
447	20240111	122900	166421905	2975	2975	2975	2975	0
448	20240111	122800	166421905	2975	2975	2975	2975	1
449	20240111	122700	166418930	2975	2975	2975	2975	0
450	20240111	122600	166418930	2975	2970	2980	2970	1795
451	20240111	122500	161077070	2970	2970	2970	2970	0
452	20240111	122400	161077070	2970	2970	2970	2970	0
453	20240111	122300	161077070	2970	2970	2970	2970	0
454	20240111	122200	161077070	2970	2970	2970	2970	200
455	20240111	122100	160483070	2970	2970	2970	2970	200
456	20240111	122000	159889070	2970	2965	2970	2965	1159
457	20240111	121900	156452630	2970	2955	2970	2955	2001
458	20240111	121800	150523010	2955	2955	2955	2955	0
459	20240111	121700	150523010	2955	2955	2955	2955	0
460	20240111	121600	150523010	2955	2955	2955	2955	1
461	20240111	121500	150520055	2950	2950	2950	2950	27
462	20240111	121400	150440405	2950	2950	2950	2950	1
463	20240111	121300	150437455	2950	2950	2950	2950	1
464	20240111	121200	150434505	2950	2950	2950	2950	1
465	20240111	121100	150431555	2940	2945	2945	2940	500
466	20240111	121000	148961210	2950	2950	2950	2950	10
467	20240111	120900	148931710	2940	2950	2950	2940	372
468	20240111	120800	147834320	2950	2950	2950	2950	1015
469	20240111	120700	144840070	2950	2950	2950	2950	0
470	20240111	120600	144840070	2950	2950	2950	2950	2
471	20240111	120500	144834170	2950	2950	2950	2950	0
472	20240111	120400	144834170	2950	2945	2950	2945	622
473	20240111	120300	142999370	2940	2940	2940	2940	0
474	20240111	120200	142999370	2940	2940	2940	2940	0
475	20240111	120100	142999370	2940	2940	2940	2940	384
476	20240111	120000	141870410	2940	2940	2940	2940	3
477	20240111	115900	141861590	2940	2940	2940	2940	16
478	20240111	115800	141814550	2950	2950	2950	2950	0
479	20240111	115700	141814550	2950	2945	2950	2940	114
480	20240111	115600	141478865	2950	2950	2950	2950	1
481	20240111	115500	141475915	2955	2955	2955	2955	0
482	20240111	115400	141475915	2955	2945	2955	2945	17
483	20240111	115300	141425840	2950	2950	2950	2950	1
484	20240111	115200	141422890	2945	2945	2945	2945	12
485	20240111	115100	141387550	2950	2950	2950	2950	33
486	20240111	115000	141290200	2950	2950	2950	2950	1
487	20240111	114900	141287250	2950	2955	2955	2950	10
488	20240111	114800	141257745	2950	2950	2950	2950	6
489	20240111	114700	141240045	2950	2945	2950	2945	3
490	20240111	114600	141231200	2945	2945	2945	2945	1011
491	20240111	114500	138253805	2945	2945	2945	2945	12
492	20240111	114400	138218465	2945	2940	2950	2940	31
493	20240111	114300	138127310	2940	2940	2940	2940	4
494	20240111	114200	138115550	2955	2950	2955	2940	1059
495	20240111	114100	134999010	2945	2945	2945	2945	12
496	20240111	114000	134963670	2950	2955	2955	2950	1534
497	20240111	113900	130436000	2955	2950	2955	2950	35
498	20240111	113800	130332620	2955	2955	2955	2955	10
499	20240111	113700	130303070	2950	2950	2950	2950	4
500	20240111	113600	130291270	2950	2965	2965	2950	10
501	20240111	113500	130261725	2955	2955	2955	2955	0
502	20240111	113400	130261725	2955	2955	2955	2955	1031
503	20240111	113300	127215120	2965	2960	2965	2960	4
504	20240111	113200	127203275	2955	2955	2965	2955	8
505	20240111	113100	127179625	2965	2955	2965	2955	48
506	20240111	113000	127037770	2960	2960	2960	2960	1
507	20240111	112900	127034810	2955	2955	2955	2955	4
508	20240111	112800	127022990	2955	2965	2965	2955	2508
509	20240111	112700	119600470	2965	2965	2965	2965	0
510	20240111	112600	119600470	2965	2970	2980	2965	1806
511	20240111	112500	114222795	2965	2965	2965	2965	0
512	20240111	112400	114222795	2965	2965	2965	2965	1
513	20240111	112300	114219830	2965	2965	2965	2965	11
514	20240111	112200	114187215	2965	2965	2965	2965	102
515	20240111	112100	113884785	2965	2965	2975	2965	113
516	20240111	112000	113549725	2965	2965	2965	2965	3
517	20240111	111900	113540830	2965	2965	2965	2965	0
518	20240111	111800	113540830	2965	2965	2965	2965	11
519	20240111	111700	113508215	2965	2965	2965	2965	1
520	20240111	111600	113505250	2965	2965	2965	2965	87
521	20240111	111500	113247295	2965	2970	2970	2965	58
522	20240111	111400	113075075	2970	2970	2970	2970	100
523	20240111	111300	112778075	2960	2970	2970	2960	1762
524	20240111	111200	107553190	2970	2970	2970	2970	3
525	20240111	111100	107544280	2970	2975	2975	2970	90
526	20240111	111000	107276975	2970	2970	2970	2970	11
527	20240111	110900	107244305	2970	2970	2975	2970	8
528	20240111	110800	107220540	2970	2970	2970	2970	8
529	20240111	110700	107196780	2970	2970	2970	2970	713
530	20240111	110600	105079170	2975	2970	2975	2970	96
531	20240111	110500	104794045	2975	2970	2975	2970	10
532	20240111	110400	104764340	2975	2975	2975	2975	4
533	20240111	110300	104752440	2975	2975	2975	2975	474
534	20240111	110200	103342290	2980	2980	2985	2980	24
535	20240111	110100	103270760	2975	2975	2975	2975	503
536	20240111	110000	101774335	2980	2985	2985	2975	26
537	20240111	105900	101696830	2990	2975	2990	2975	281
538	20240111	105800	100860840	2975	2990	2990	2975	25
539	20240111	105700	100786165	2980	2985	2985	2980	1124
540	20240111	105600	97435650	2995	2985	2995	2985	3
541	20240111	105500	97426685	2980	2980	2985	2980	68
542	20240111	105400	97224040	3000	3000	3000	3000	0
543	20240111	105300	97224040	3000	2980	3000	2980	15
544	20240111	105200	97179140	3000	2980	3000	2980	2262
545	20240111	105100	90399195	2985	2980	2985	2980	98
546	20240111	105000	90107150	2980	2980	2980	2980	68
547	20240111	104900	89904510	2980	2980	2980	2980	2694
548	20240111	104800	81876390	2980	2980	2980	2955	210
549	20240111	104700	81250615	2980	2955	2980	2955	712
550	20240111	104600	79129155	2975	2960	2975	2960	835
551	20240111	104500	76647195	2960	2970	2970	2960	2
552	20240111	104400	76641265	2960	2960	2960	2960	13
553	20240111	104300	76602785	2955	2955	2955	2955	1
554	20240111	104200	76599830	2965	2955	2965	2955	13
555	20240111	104100	76561405	2970	2970	2970	2970	0
556	20240111	104000	76561405	2970	2955	2970	2955	3
557	20240111	103900	76552525	2970	2955	2970	2955	15
558	20240111	103800	76508185	2970	2970	2970	2955	4
559	20240111	103700	76496335	2955	2955	2970	2955	359
560	20240111	103600	75435460	2955	2955	2955	2955	4
561	20240111	103500	75423640	2970	2955	2970	2955	2
562	20240111	103400	75417715	2955	2955	2955	2955	14
563	20240111	103300	75376345	2955	2955	2955	2955	3
564	20240111	103200	75367480	2970	2965	2970	2955	302
565	20240111	103100	74471375	2955	2955	2955	2955	6
566	20240111	103000	74453645	2955	2955	2955	2955	10
567	20240111	102900	74424095	2965	2955	2965	2955	10
568	20240111	102800	74394535	2970	2955	2970	2955	42
569	20240111	102700	74270410	2955	2980	2980	2955	11
570	20240111	102600	74237655	2955	2980	2980	2955	12
571	20240111	102500	74202170	2955	2955	2955	2955	4
572	20240111	102400	74190350	2955	2955	2955	2955	11
573	20240111	102300	74157845	2955	2955	2955	2955	0
574	20240111	102200	74157845	2955	2955	2980	2955	4717
575	20240111	102100	60120590	2955	2955	2955	2955	7
576	20240111	102000	60099905	2965	2965	2965	2965	1
577	20240111	101900	60096940	2955	2955	2955	2955	13
578	20240111	101800	60058525	2955	2955	2955	2955	14
579	20240111	101700	60017155	2955	2955	2955	2950	1583
580	20240111	101600	55339395	2955	2955	2955	2955	212
581	20240111	101500	54712935	2955	2955	2955	2955	0
582	20240111	101400	54712935	2955	2970	2975	2955	1932
583	20240111	101300	48974980	2970	2950	2970	2950	602
584	20240111	101200	47189110	2950	2965	2965	2950	3
585	20240111	101100	47180245	2950	2955	2955	2950	437
586	20240111	101000	45890355	2955	2955	2955	2955	3
587	20240111	100900	45881490	2955	2955	2955	2955	1
588	20240111	100800	45878535	2950	2950	2950	2950	15
589	20240111	100700	45834285	2950	2950	2950	2950	4
590	20240111	100600	45822485	2965	2950	2965	2950	96
591	20240111	100500	45539225	2950	2955	2955	2950	431
592	20240111	100400	44265665	2955	2955	2955	2955	1
593	20240111	100300	44262710	2965	2955	2965	2955	18
594	20240111	100200	44209500	2955	2955	2955	2955	2
595	20240111	100100	44203590	2960	2960	2960	2960	1
596	20240111	100000	44200630	2955	2955	2955	2955	10
597	20240111	095900	44171080	2955	2955	2955	2955	4
598	20240111	095800	44159260	2955	2955	2955	2955	30
599	20240111	095700	44070610	2955	2955	2965	2955	18
600	20240111	095600	44017310	2950	2965	2965	2950	1154
601	20240111	095500	40600505	2955	2955	2955	2955	511
602	20240111	095400	39090500	2955	2970	2970	2955	190
603	20240111	095300	38529005	2955	2955	2955	2955	0
604	20240111	095200	38529005	2955	2960	2960	2955	29
605	20240111	095100	38443210	2955	2955	2955	2955	7
606	20240111	095000	38422525	2955	2960	2960	2955	99
607	20240111	094900	38129530	2960	2960	2965	2955	26
608	20240111	094800	38052585	2955	2955	2955	2955	0
609	20240111	094700	38052585	2955	2955	2955	2955	14
610	20240111	094600	38011215	2960	2980	2980	2960	46
611	20240111	094500	37875015	2960	2960	2960	2960	6
612	20240111	094400	37857255	2955	2955	2955	2955	21
613	20240111	094300	37795200	2955	2980	2980	2955	6
614	20240111	094200	37777445	2955	2955	2955	2955	10
615	20240111	094100	37747895	2955	2955	2955	2955	2
616	20240111	094000	37741985	2980	2955	2980	2955	13
617	20240111	093900	37703545	2955	2980	2980	2955	4
618	20240111	093800	37691675	2980	2960	2980	2960	26
619	20240111	093700	37614275	2980	2965	2980	2965	833
620	20240111	093600	35144415	2965	2965	2965	2965	6
621	20240111	093500	35126625	2965	2980	2980	2965	9
622	20240111	093400	35099910	2965	2980	2980	2965	9
623	20240111	093300	35073210	2970	2970	2970	2970	96
624	20240111	093200	34788090	2980	2980	2980	2965	23
625	20240111	093100	34719760	2980	2965	2980	2965	6
626	20240111	093000	34701955	2980	2980	2980	2980	5
627	20240111	092900	34687055	2980	2970	2980	2965	1281
628	20240111	092800	30888320	2965	2965	2980	2965	4
629	20240111	092700	30876445	2980	2975	2980	2975	73
630	20240111	092600	30658985	2975	2975	2980	2975	56
631	20240111	092500	30492120	2985	2980	2985	2980	1001
632	20240111	092400	27509135	2985	2975	2990	2975	17
633	20240111	092300	27458535	2990	2990	2990	2975	3
634	20240111	092200	27449580	2985	2975	2985	2975	2013
635	20240111	092100	21451510	2965	2965	2965	2965	16
636	20240111	092000	21404070	2975	2955	2975	2955	491
637	20240111	091900	19948275	2965	2955	2965	2955	8
638	20240111	091800	19924625	2970	2955	2970	2955	6
639	20240111	091700	19906880	2970	2970	2970	2970	3
640	20240111	091600	19897970	2950	2950	2970	2950	14
641	20240111	091500	19856650	2950	2950	2950	2950	4
642	20240111	091400	19844850	2970	2950	2970	2950	1007
643	20240111	091300	16854180	2955	2950	2955	2950	30
644	20240111	091200	16765555	2950	2955	2955	2950	1028
645	20240111	091100	13732330	2950	2950	2950	2950	175
646	20240111	091000	13216080	2955	2955	2955	2955	38
647	20240111	090900	13103790	2955	2955	2955	2955	0
648	20240111	090800	13103790	2955	2955	2970	2950	114
649	20240111	090700	12767055	2965	2955	2965	2955	641
650	20240111	090600	10870900	2975	2955	2975	2955	12
651	20240111	090500	10835420	2975	2955	2975	2955	685
652	20240111	090400	8811225	2955	2960	2970	2955	138
653	20240111	090300	8402890	2970	2955	2970	2955	408
654	20240111	090200	7194250	2955	2955	2955	2950	1545
655	20240111	090100	2633465	2955	2970	2970	2955	144
656	20240111	090000	2207775	2970	2980	2980	2970	741