KissMeData/024850/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190900	675421670	2830	2830	2830	2830	2192
3	20240111	190800	675421670	2830	2830	2830	2830	0
4	20240111	190700	675421670	2830	2830	2830	2830	0
5	20240111	190600	675421670	2830	2830	2830	2830	0
6	20240111	190500	675421670	2830	2830	2830	2830	0
7	20240111	190400	675421670	2830	2830	2830	2830	0
8	20240111	190300	675421670	2830	2830	2830	2830	0
9	20240111	190200	675421670	2830	2830	2830	2830	0
10	20240111	190100	675421670	2830	2830	2830	2830	0
11	20240111	190000	675421670	2830	2830	2830	2830	0
12	20240111	185900	675421670	2830	2830	2830	2830	0
13	20240111	185800	675421670	2830	2830	2830	2830	0
14	20240111	185700	675421670	2830	2830	2830	2830	0
15	20240111	185600	675421670	2830	2830	2830	2830	0
16	20240111	185500	675421670	2830	2830	2830	2830	0
17	20240111	185400	675421670	2830	2830	2830	2830	0
18	20240111	185300	675421670	2830	2830	2830	2830	0
19	20240111	185200	675421670	2830	2830	2830	2830	0
20	20240111	185100	675421670	2830	2830	2830	2830	0
21	20240111	185000	675421670	2830	2830	2830	2830	0
22	20240111	184900	675421670	2830	2830	2830	2830	0
23	20240111	184800	675421670	2830	2830	2830	2830	0
24	20240111	184700	675421670	2830	2830	2830	2830	0
25	20240111	184600	675421670	2830	2830	2830	2830	0
26	20240111	184500	675421670	2830	2830	2830	2830	0
27	20240111	184400	675421670	2830	2830	2830	2830	0
28	20240111	184300	675421670	2830	2830	2830	2830	0
29	20240111	184200	675421670	2830	2830	2830	2830	0
30	20240111	184100	675421670	2830	2830	2830	2830	0
31	20240111	184000	675421670	2830	2830	2830	2830	0
32	20240111	183900	675421670	2830	2830	2830	2830	2192
33	20240111	183800	675421670	2830	2830	2830	2830	0
34	20240111	183700	675421670	2830	2830	2830	2830	0
35	20240111	183600	675421670	2830	2830	2830	2830	0
36	20240111	183500	675421670	2830	2830	2830	2830	0
37	20240111	183400	675421670	2830	2830	2830	2830	0
38	20240111	183300	675421670	2830	2830	2830	2830	0
39	20240111	183200	675421670	2830	2830	2830	2830	0
40	20240111	183100	675421670	2830	2830	2830	2830	0
41	20240111	183000	675421670	2830	2830	2830	2830	0
42	20240111	182900	675421670	2830	2830	2830	2830	0
43	20240111	182800	675421670	2830	2830	2830	2830	0
44	20240111	182700	675421670	2830	2830	2830	2830	0
45	20240111	182600	675421670	2830	2830	2830	2830	0
46	20240111	182500	675421670	2830	2830	2830	2830	0
47	20240111	182400	675421670	2830	2830	2830	2830	0
48	20240111	182300	675421670	2830	2830	2830	2830	0
49	20240111	182200	675421670	2830	2830	2830	2830	0
50	20240111	182100	675421670	2830	2830	2830	2830	0
51	20240111	182000	675421670	2830	2830	2830	2830	0
52	20240111	181900	675421670	2830	2830	2830	2830	0
53	20240111	181800	675421670	2830	2830	2830	2830	0
54	20240111	181700	675421670	2830	2830	2830	2830	0
55	20240111	181600	675421670	2830	2830	2830	2830	0
56	20240111	181500	675421670	2830	2830	2830	2830	0
57	20240111	181400	675421670	2830	2830	2830	2830	0
58	20240111	181300	675421670	2830	2830	2830	2830	0
59	20240111	181200	675421670	2830	2830	2830	2830	0
60	20240111	181100	675421670	2830	2830	2830	2830	0
61	20240111	181000	675421670	2830	2830	2830	2830	0
62	20240111	180900	675421670	2830	2830	2830	2830	2192
63	20240111	180800	675421670	2830	2830	2830	2830	0
64	20240111	180700	675421670	2830	2830	2830	2830	0
65	20240111	180600	675421670	2830	2830	2830	2830	0
66	20240111	180500	675421670	2830	2830	2830	2830	0
67	20240111	180400	675421670	2830	2830	2830	2830	0
68	20240111	180300	675421670	2830	2830	2830	2830	0
69	20240111	180200	675421670	2830	2830	2830	2830	0
70	20240111	180100	675421670	2830	2830	2830	2830	0
71	20240111	180000	675421670	2830	2830	2830	2830	0
72	20240111	175900	675421670	2830	2830	2830	2830	0
73	20240111	175800	675421670	2830	2830	2830	2830	0
74	20240111	175700	675421670	2830	2830	2830	2830	0
75	20240111	175600	675421670	2830	2830	2830	2830	0
76	20240111	175500	675421670	2830	2830	2830	2830	0
77	20240111	175400	675421670	2830	2830	2830	2830	0
78	20240111	175300	675421670	2830	2830	2830	2830	0
79	20240111	175200	675421670	2830	2830	2830	2830	0
80	20240111	175100	675421670	2830	2830	2830	2830	0
81	20240111	175000	675421670	2830	2830	2830	2830	0
82	20240111	174900	675421670	2830	2830	2830	2830	0
83	20240111	174800	675421670	2830	2830	2830	2830	0
84	20240111	174700	675421670	2830	2830	2830	2830	0
85	20240111	174600	675421670	2830	2830	2830	2830	0
86	20240111	174500	675421670	2830	2830	2830	2830	0
87	20240111	174400	675421670	2830	2830	2830	2830	0
88	20240111	174300	675421670	2830	2830	2830	2830	0
89	20240111	174200	675421670	2830	2830	2830	2830	0
90	20240111	174100	675421670	2830	2830	2830	2830	0
91	20240111	174000	675421670	2830	2830	2830	2830	0
92	20240111	173900	675421670	2830	2830	2830	2830	2192
93	20240111	173800	675421670	2830	2830	2830	2830	0
94	20240111	173700	675421670	2830	2830	2830	2830	0
95	20240111	173600	675421670	2830	2830	2830	2830	0
96	20240111	173500	675421670	2830	2830	2830	2830	0
97	20240111	173400	675421670	2830	2830	2830	2830	0
98	20240111	173300	675421670	2830	2830	2830	2830	0
99	20240111	173200	675421670	2830	2830	2830	2830	0
100	20240111	173100	675421670	2830	2830	2830	2830	0
101	20240111	173000	675421670	2830	2830	2830	2830	0
102	20240111	172900	675421670	2830	2830	2830	2830	0
103	20240111	172800	675421670	2830	2830	2830	2830	0
104	20240111	172700	675421670	2830	2830	2830	2830	0
105	20240111	172600	675421670	2830	2830	2830	2830	0
106	20240111	172500	675421670	2830	2830	2830	2830	0
107	20240111	172400	675421670	2830	2830	2830	2830	0
108	20240111	172300	675421670	2830	2830	2830	2830	0
109	20240111	172200	675421670	2830	2830	2830	2830	0
110	20240111	172100	675421670	2830	2830	2830	2830	0
111	20240111	172000	675421670	2830	2830	2830	2830	0
112	20240111	171900	675421670	2830	2830	2830	2830	0
113	20240111	171800	675421670	2830	2830	2830	2830	0
114	20240111	171700	675421670	2830	2830	2830	2830	0
115	20240111	171600	675421670	2830	2830	2830	2830	0
116	20240111	171500	675421670	2830	2830	2830	2830	0
117	20240111	171400	675421670	2830	2830	2830	2830	0
118	20240111	171300	675421670	2830	2830	2830	2830	0
119	20240111	171200	675421670	2830	2830	2830	2830	0
120	20240111	171100	675421670	2830	2830	2830	2830	0
121	20240111	171000	675421670	2830	2830	2830	2830	0
122	20240111	170900	675421670	2830	2830	2830	2830	2192
123	20240111	170800	675421670	2830	2830	2830	2830	0
124	20240111	170700	675421670	2830	2830	2830	2830	0
125	20240111	170600	675421670	2830	2830	2830	2830	0
126	20240111	170500	675421670	2830	2830	2830	2830	0
127	20240111	170400	675421670	2830	2830	2830	2830	0
128	20240111	170300	675421670	2830	2830	2830	2830	0
129	20240111	170200	675421670	2830	2830	2830	2830	0
130	20240111	170100	675421670	2830	2830	2830	2830	0
131	20240111	170000	675421670	2830	2830	2830	2830	0
132	20240111	165900	675421670	2830	2830	2830	2830	0
133	20240111	165800	675421670	2830	2830	2830	2830	0
134	20240111	165700	675421670	2830	2830	2830	2830	0
135	20240111	165600	675421670	2830	2830	2830	2830	0
136	20240111	165500	675421670	2830	2830	2830	2830	0
137	20240111	165400	675421670	2830	2830	2830	2830	0
138	20240111	165300	675421670	2830	2830	2830	2830	0
139	20240111	165200	675421670	2830	2830	2830	2830	0
140	20240111	165100	675421670	2830	2830	2830	2830	0
141	20240111	165000	675421670	2830	2830	2830	2830	0
142	20240111	164900	675421670	2830	2830	2830	2830	0
143	20240111	164800	675421670	2830	2830	2830	2830	0
144	20240111	164700	675421670	2830	2830	2830	2830	0
145	20240111	164600	675421670	2830	2830	2830	2830	0
146	20240111	164500	675421670	2830	2830	2830	2830	0
147	20240111	164400	675421670	2830	2830	2830	2830	0
148	20240111	164300	675421670	2830	2830	2830	2830	0
149	20240111	164200	675421670	2830	2830	2830	2830	0
150	20240111	164100	675421670	2830	2830	2830	2830	0
151	20240111	164000	675421670	2830	2830	2830	2830	0
152	20240111	163900	675421670	2830	2830	2830	2830	2192
153	20240111	163800	675421670	2830	2830	2830	2830	0
154	20240111	163700	675421670	2830	2830	2830	2830	0
155	20240111	163600	675421670	2830	2830	2830	2830	0
156	20240111	163500	675421670	2830	2830	2830	2830	0
157	20240111	163400	675421670	2830	2830	2830	2830	0
158	20240111	163300	675421670	2830	2830	2830	2830	0
159	20240111	163200	675421670	2830	2830	2830	2830	0
160	20240111	163100	675421670	2830	2830	2830	2830	0
161	20240111	163000	675421670	2830	2830	2830	2830	0
162	20240111	162900	675421670	2830	2830	2830	2830	0
163	20240111	162800	675421670	2830	2830	2830	2830	0
164	20240111	162700	675421670	2830	2830	2830	2830	0
165	20240111	162600	675421670	2830	2830	2830	2830	0
166	20240111	162500	675421670	2830	2830	2830	2830	0
167	20240111	162400	675421670	2830	2830	2830	2830	0
168	20240111	162300	675421670	2830	2830	2830	2830	0
169	20240111	162200	675421670	2830	2830	2830	2830	0
170	20240111	162100	675421670	2830	2830	2830	2830	0
171	20240111	162000	675421670	2830	2830	2830	2830	0
172	20240111	161900	675421670	2830	2830	2830	2830	0
173	20240111	161800	675421670	2830	2830	2830	2830	0
174	20240111	161700	675421670	2830	2830	2830	2830	0
175	20240111	161600	675421670	2830	2830	2830	2830	0
176	20240111	161500	675421670	2830	2830	2830	2830	0
177	20240111	161400	675421670	2830	2830	2830	2830	0
178	20240111	161300	675421670	2830	2830	2830	2830	0
179	20240111	161200	675421670	2830	2830	2830	2830	0
180	20240111	161100	675421670	2830	2830	2830	2830	0
181	20240111	161000	675421670	2830	2830	2830	2830	0
182	20240111	160900	675421670	2830	2830	2830	2830	2192
183	20240111	160800	675421670	2830	2830	2830	2830	0
184	20240111	160700	675421670	2830	2830	2830	2830	0
185	20240111	160600	675421670	2830	2830	2830	2830	0
186	20240111	160500	675421670	2830	2830	2830	2830	0
187	20240111	160400	675421670	2830	2830	2830	2830	0
188	20240111	160300	675421670	2830	2830	2830	2830	0
189	20240111	160200	675421670	2830	2830	2830	2830	0
190	20240111	160100	675421670	2830	2830	2830	2830	0
191	20240111	160000	675421670	2830	2830	2830	2830	0
192	20240111	155900	675421670	2830	2830	2830	2830	0
193	20240111	155800	675421670	2830	2830	2830	2830	0
194	20240111	155700	675421670	2830	2830	2830	2830	0
195	20240111	155600	675421670	2830	2830	2830	2830	0
196	20240111	155500	675421670	2830	2830	2830	2830	0
197	20240111	155400	675421670	2830	2830	2830	2830	0
198	20240111	155300	675421670	2830	2830	2830	2830	0
199	20240111	155200	675421670	2830	2830	2830	2830	0
200	20240111	155100	675421670	2830	2830	2830	2830	0
201	20240111	155000	675421670	2830	2830	2830	2830	0
202	20240111	154900	675421670	2830	2830	2830	2830	0
203	20240111	154800	675421670	2830	2830	2830	2830	0
204	20240111	154700	675421670	2830	2830	2830	2830	0
205	20240111	154600	675421670	2830	2830	2830	2830	0
206	20240111	154500	675421670	2830	2830	2830	2830	0
207	20240111	154400	675421670	2830	2830	2830	2830	0
208	20240111	154300	675421670	2830	2830	2830	2830	0
209	20240111	154200	675421670	2830	2830	2830	2830	0
210	20240111	154100	675421670	2830	2830	2830	2830	0
211	20240111	154000	675421670	2830	2830	2830	2830	0
212	20240111	153900	675421670	2830	2830	2830	2830	2192
213	20240111	153800	675421670	2830	2830	2830	2830	0
214	20240111	153700	675421670	2830	2830	2830	2830	0
215	20240111	153600	675421670	2830	2830	2830	2830	0
216	20240111	153500	675421670	2830	2830	2830	2830	0
217	20240111	153400	675421670	2830	2830	2830	2830	0
218	20240111	153300	675421670	2830	2830	2830	2830	0
219	20240111	153200	675421670	2830	2830	2830	2830	0
220	20240111	153100	675421670	2830	2830	2830	2830	0
221	20240111	153000	675421670	2830	2830	2830	2830	2192
222	20240111	152900	669218310	2850	2850	2850	2850	0
223	20240111	152800	669218310	2850	2850	2850	2850	0
224	20240111	152700	669218310	2850	2850	2850	2850	0
225	20240111	152600	669218310	2850	2850	2850	2850	0
226	20240111	152500	669218310	2850	2850	2850	2850	0
227	20240111	152400	669218310	2850	2850	2850	2850	0
228	20240111	152300	669218310	2850	2850	2850	2850	0
229	20240111	152200	669218310	2850	2850	2850	2850	0
230	20240111	152100	669218310	2850	2850	2850	2850	0
231	20240111	152000	669218310	2850	2850	2850	2850	0
232	20240111	151900	669218310	2850	2850	2850	2850	516
233	20240111	151800	667747710	2835	2840	2850	2835	510
234	20240111	151700	666299605	2850	2840	2850	2840	222
235	20240111	151600	665668605	2840	2840	2840	2840	216
236	20240111	151500	665055165	2840	2840	2840	2840	1
237	20240111	151400	665052325	2835	2840	2840	2835	230
238	20240111	151300	664399525	2840	2840	2840	2840	1
239	20240111	151200	664396685	2835	2840	2840	2835	201
240	20240111	151100	663826845	2835	2835	2835	2835	200
241	20240111	151000	663259845	2840	2840	2840	2840	1
242	20240111	150900	663257005	2840	2840	2840	2840	456
243	20240111	150800	661961965	2840	2840	2840	2840	7
244	20240111	150700	661942085	2840	2840	2840	2840	101
245	20240111	150600	661655245	2835	2840	2840	2835	2
246	20240111	150500	661649570	2845	2845	2850	2845	23
247	20240111	150400	661584130	2845	2845	2845	2845	15
248	20240111	150300	661541455	2850	2850	2850	2850	0
249	20240111	150200	661541455	2850	2850	2850	2850	201
250	20240111	150100	660968605	2850	2850	2850	2850	0
251	20240111	150000	660968605	2850	2850	2850	2835	502
252	20240111	145900	659545405	2835	2845	2850	2835	74
253	20240111	145800	659335275	2845	2845	2845	2835	930
254	20240111	145700	656689505	2845	2845	2845	2845	50
255	20240111	145600	656547255	2845	2845	2845	2845	101
256	20240111	145500	656259910	2835	2835	2835	2835	320
257	20240111	145400	655352710	2835	2835	2835	2835	1004
258	20240111	145300	652506370	2835	2835	2835	2835	1
259	20240111	145200	652503535	2835	2835	2835	2835	0
260	20240111	145100	652503535	2835	2845	2845	2835	502
261	20240111	145000	651080345	2845	2845	2845	2845	1
262	20240111	144900	651077500	2835	2845	2845	2835	118
263	20240111	144800	650742830	2840	2845	2845	2840	102
264	20240111	144700	650453140	2845	2845	2845	2845	0
265	20240111	144600	650453140	2845	2845	2845	2845	0
266	20240111	144500	650453140	2845	2845	2845	2845	10
267	20240111	144400	650424690	2845	2845	2845	2845	0
268	20240111	144300	650424690	2845	2845	2845	2845	1
269	20240111	144200	650421845	2830	2840	2840	2830	475
270	20240111	144100	649074225	2840	2840	2840	2840	0
271	20240111	144000	649074225	2840	2840	2840	2840	0
272	20240111	143900	649074225	2840	2840	2840	2840	0
273	20240111	143800	649074225	2840	2835	2840	2835	123
274	20240111	143700	648724910	2840	2840	2840	2840	1
275	20240111	143600	648722070	2840	2830	2840	2830	1858
276	20240111	143500	643463910	2830	2830	2830	2830	770
277	20240111	143400	641284810	2830	2830	2830	2830	2374
278	20240111	143300	634566390	2840	2840	2840	2840	1
279	20240111	143200	634563550	2830	2830	2830	2830	1205
280	20240111	143100	631153400	2830	2835	2835	2830	4235
281	20240111	143000	619166505	2840	2840	2840	2840	0
282	20240111	142900	619166505	2840	2840	2840	2835	1009
283	20240111	142800	616305945	2840	2840	2840	2840	0
284	20240111	142700	616305945	2840	2840	2840	2840	101
285	20240111	142600	616019105	2840	2840	2840	2840	106
286	20240111	142500	615718065	2835	2840	2840	2835	315
287	20240111	142400	614824790	2840	2840	2840	2840	0
288	20240111	142300	614824790	2840	2840	2840	2840	0
289	20240111	142200	614824790	2840	2840	2840	2840	0
290	20240111	142100	614824790	2840	2845	2845	2840	157
291	20240111	142000	614378905	2845	2845	2845	2845	0
292	20240111	141900	614378905	2845	2845	2845	2845	1
293	20240111	141800	614376060	2835	2835	2835	2835	0
294	20240111	141700	614376060	2835	2840	2840	2835	1501
295	20240111	141600	610113280	2840	2840	2840	2840	16
296	20240111	141500	610067840	2835	2835	2835	2835	50
297	20240111	141400	609926090	2840	2840	2840	2840	0
298	20240111	141300	609926090	2840	2840	2840	2840	0
299	20240111	141200	609926090	2840	2840	2840	2840	165
300	20240111	141100	609457490	2835	2835	2835	2835	5
301	20240111	141000	609443315	2835	2840	2840	2835	40
302	20240111	140900	609329865	2840	2840	2840	2840	3
303	20240111	140800	609321345	2835	2835	2835	2835	131
304	20240111	140700	608949960	2835	2835	2835	2835	100
305	20240111	140600	608666460	2835	2835	2835	2835	0
306	20240111	140500	608666460	2835	2835	2835	2835	225
307	20240111	140400	608028585	2835	2835	2835	2835	76
308	20240111	140300	607813125	2835	2835	2835	2835	0
309	20240111	140200	607813125	2835	2835	2835	2835	1
310	20240111	140100	607810290	2830	2830	2830	2830	0
311	20240111	140000	607810290	2830	2830	2830	2830	0
312	20240111	135900	607810290	2830	2835	2840	2830	97
313	20240111	135800	607535265	2840	2840	2840	2840	1
314	20240111	135700	607532425	2835	2840	2840	2835	402
315	20240111	135600	606392670	2840	2840	2840	2840	1
316	20240111	135500	606389830	2840	2840	2840	2840	201
317	20240111	135400	605818990	2840	2840	2840	2840	0
318	20240111	135300	605818990	2840	2840	2840	2840	150
319	20240111	135200	605392990	2840	2845	2845	2840	744
320	20240111	135100	603279780	2845	2845	2845	2845	0
321	20240111	135000	603279780	2845	2840	2845	2840	444
322	20240111	134900	602018810	2840	2850	2850	2840	45
323	20240111	134800	601890850	2850	2850	2850	2850	0
324	20240111	134700	601890850	2850	2840	2850	2840	2
325	20240111	134600	601885160	2835	2845	2850	2835	2020
326	20240111	134500	596151735	2845	2845	2845	2845	99
327	20240111	134400	595870080	2850	2850	2850	2850	1
328	20240111	134300	595867230	2845	2845	2845	2845	1012
329	20240111	134200	592988090	2845	2850	2850	2845	84
330	20240111	134100	592748965	2850	2850	2850	2850	106
331	20240111	134000	592446865	2850	2850	2850	2850	50
332	20240111	133900	592304365	2850	2860	2860	2845	368
333	20240111	133800	591253650	2860	2860	2860	2860	0
334	20240111	133700	591253650	2860	2860	2860	2860	0
335	20240111	133600	591253650	2860	2850	2860	2850	22
336	20240111	133500	591190940	2850	2850	2850	2850	2926
337	20240111	133400	582851840	2855	2860	2860	2855	2328
338	20240111	133300	576205215	2855	2855	2855	2855	50
339	20240111	133200	576062465	2860	2860	2860	2860	10
340	20240111	133100	576033865	2860	2860	2860	2860	1
341	20240111	133000	576031005	2855	2855	2855	2855	500
342	20240111	132900	574603505	2855	2865	2865	2855	161
343	20240111	132800	574143840	2865	2865	2865	2865	1011
344	20240111	132700	571247325	2865	2860	2865	2860	3
345	20240111	132600	571238735	2860	2860	2860	2860	220
346	20240111	132500	570609535	2860	2860	2860	2860	34
347	20240111	132400	570512295	2865	2865	2865	2860	3
348	20240111	132300	570503705	2860	2860	2865	2860	4
349	20240111	132200	570492260	2865	2860	2865	2860	2
350	20240111	132100	570486535	2860	2865	2865	2860	4
351	20240111	132000	570475090	2855	2855	2855	2855	462
352	20240111	131900	569156080	2860	2855	2860	2855	684
353	20240111	131800	567202765	2860	2860	2860	2860	6
354	20240111	131700	567185605	2860	2860	2860	2860	1
355	20240111	131600	567182745	2855	2855	2855	2855	81
356	20240111	131500	566951490	2860	2860	2860	2860	0
357	20240111	131400	566951490	2860	2860	2860	2860	1
358	20240111	131300	566948630	2860	2860	2860	2860	0
359	20240111	131200	566948630	2860	2860	2860	2860	10
360	20240111	131100	566920030	2860	2860	2860	2860	0
361	20240111	131000	566920030	2860	2860	2860	2860	0
362	20240111	130900	566920030	2860	2860	2860	2860	68
363	20240111	130800	566725550	2860	2860	2860	2860	0
364	20240111	130700	566725550	2860	2860	2860	2860	100
365	20240111	130600	566439550	2855	2855	2855	2855	269
366	20240111	130500	565671555	2860	2860	2860	2860	0
367	20240111	130400	565671555	2860	2860	2860	2860	14
368	20240111	130300	565631515	2860	2860	2860	2860	25
369	20240111	130200	565560015	2860	2860	2860	2860	0
370	20240111	130100	565560015	2860	2860	2860	2860	150
371	20240111	130000	565131015	2860	2860	2860	2860	5
372	20240111	125900	565116715	2850	2850	2850	2850	2154
373	20240111	125800	558977815	2860	2860	2860	2860	0
374	20240111	125700	558977815	2860	2860	2860	2860	0
375	20240111	125600	558977815	2860	2860	2860	2860	74
376	20240111	125500	558766175	2860	2860	2860	2860	0
377	20240111	125400	558766175	2860	2850	2860	2850	1575
378	20240111	125300	554269445	2865	2865	2865	2865	0
379	20240111	125200	554269445	2865	2865	2865	2865	0
380	20240111	125100	554269445	2865	2865	2865	2865	0
381	20240111	125000	554269445	2865	2865	2865	2865	1
382	20240111	124900	554266580	2850	2850	2850	2850	0
383	20240111	124800	554266580	2850	2865	2865	2850	47
384	20240111	124700	554132180	2850	2860	2865	2850	530
385	20240111	124600	552614050	2865	2865	2865	2865	0
386	20240111	124500	552614050	2865	2865	2865	2865	350
387	20240111	124400	551611300	2865	2865	2865	2865	1
388	20240111	124300	551608435	2850	2860	2860	2850	3
389	20240111	124200	551599865	2850	2860	2860	2850	1057
390	20240111	124100	548576875	2850	2860	2860	2850	5
391	20240111	124000	548562590	2850	2860	2860	2850	4
392	20240111	123900	548551170	2860	2860	2860	2860	0
393	20240111	123800	548551170	2860	2860	2860	2860	1
394	20240111	123700	548548310	2845	2855	2855	2845	3253
395	20240111	123600	539277525	2855	2855	2855	2855	50
396	20240111	123500	539134775	2850	2855	2855	2850	2
397	20240111	123400	539129070	2850	2860	2860	2850	2
398	20240111	123300	539123360	2850	2860	2860	2850	2
399	20240111	123200	539117650	2860	2855	2860	2850	204
400	20240111	123100	538535225	2860	2860	2860	2860	0
401	20240111	123000	538535225	2860	2860	2865	2860	101
402	20240111	122900	538246360	2860	2855	2860	2855	521
403	20240111	122800	536758900	2855	2855	2855	2855	103
404	20240111	122700	536464835	2855	2860	2860	2855	261
405	20240111	122600	535719670	2860	2860	2860	2860	100
406	20240111	122500	535433670	2860	2860	2860	2860	0
407	20240111	122400	535433670	2860	2860	2860	2860	1
408	20240111	122300	535430810	2860	2865	2865	2860	465
409	20240111	122200	534100900	2860	2865	2865	2860	2
410	20240111	122100	534095175	2860	2865	2865	2860	136
411	20240111	122000	533706200	2865	2855	2865	2855	1181
412	20240111	121900	530328525	2845	2845	2845	2845	0
413	20240111	121800	530328525	2845	2860	2860	2845	2
414	20240111	121700	530322820	2845	2845	2845	2845	0
415	20240111	121600	530322820	2845	2860	2860	2845	2
416	20240111	121500	530317115	2845	2860	2860	2845	37
417	20240111	121400	530211310	2845	2845	2845	2845	200
418	20240111	121300	529642310	2845	2850	2855	2845	79
419	20240111	121200	529417540	2840	2855	2860	2840	9704
420	20240111	121100	501840380	2860	2860	2860	2860	0
421	20240111	121000	501840380	2860	2860	2860	2860	0
422	20240111	120900	501840380	2860	2860	2860	2860	8
423	20240111	120800	501817500	2855	2855	2855	2855	504
424	20240111	120700	500378580	2855	2855	2855	2855	0
425	20240111	120600	500378580	2855	2865	2865	2855	2
426	20240111	120500	500372860	2865	2855	2865	2855	147
427	20240111	120400	499952175	2855	2855	2855	2855	0
428	20240111	120300	499952175	2855	2855	2855	2855	0
429	20240111	120200	499952175	2855	2855	2855	2855	2
430	20240111	120100	499946465	2855	2855	2855	2855	50
431	20240111	120000	499803715	2860	2865	2865	2860	387
432	20240111	115900	498696840	2865	2860	2865	2860	390
433	20240111	115800	497581115	2860	2860	2860	2860	5
434	20240111	115700	497566815	2860	2860	2860	2860	57
435	20240111	115600	497403795	2865	2860	2865	2860	118
436	20240111	115500	497066275	2860	2860	2860	2860	1
437	20240111	115400	497063415	2855	2855	2855	2855	0
438	20240111	115300	497063415	2855	2855	2855	2855	0
439	20240111	115200	497063415	2855	2850	2855	2845	344
440	20240111	115100	496083990	2845	2845	2845	2845	0
441	20240111	115000	496083990	2845	2845	2845	2845	0
442	20240111	114900	496083990	2845	2845	2845	2845	2
443	20240111	114800	496078300	2840	2850	2850	2840	15
444	20240111	114700	496035560	2840	2845	2845	2840	892
445	20240111	114600	493501550	2850	2850	2850	2850	35
446	20240111	114500	493401800	2850	2845	2850	2845	501
447	20240111	114400	491976450	2850	2850	2850	2850	25
448	20240111	114300	491905200	2845	2845	2845	2845	22
449	20240111	114200	491842610	2845	2845	2845	2845	0
450	20240111	114100	491842610	2845	2845	2845	2845	0
451	20240111	114000	491842610	2845	2845	2845	2845	518
452	20240111	113900	490368900	2850	2850	2850	2850	83
453	20240111	113800	490132350	2860	2855	2860	2850	80
454	20240111	113700	489903745	2860	2845	2860	2845	503
455	20240111	113600	488470200	2845	2845	2845	2845	0
456	20240111	113500	488470200	2845	2845	2845	2845	0
457	20240111	113400	488470200	2845	2845	2845	2845	36
458	20240111	113300	488367780	2845	2845	2845	2845	200
459	20240111	113200	487798780	2845	2845	2845	2845	785
460	20240111	113100	485565455	2845	2845	2845	2845	0
461	20240111	113000	485565455	2845	2845	2845	2845	0
462	20240111	112900	485565455	2845	2850	2850	2845	495
463	20240111	112800	484156205	2850	2850	2850	2850	200
464	20240111	112700	483586205	2860	2860	2860	2860	0
465	20240111	112600	483586205	2860	2860	2860	2860	0
466	20240111	112500	483586205	2860	2860	2860	2860	0
467	20240111	112400	483586205	2860	2860	2860	2860	0
468	20240111	112300	483586205	2860	2860	2860	2860	2
469	20240111	112200	483580485	2850	2850	2850	2850	200
470	20240111	112100	483010485	2855	2860	2860	2855	638
471	20240111	112000	481188970	2860	2860	2860	2860	3975
472	20240111	111900	469820470	2860	2860	2860	2860	100
473	20240111	111800	469534470	2865	2865	2865	2865	20
474	20240111	111700	469477170	2865	2865	2865	2865	47
475	20240111	111600	469342515	2865	2865	2865	2865	0
476	20240111	111500	469342515	2865	2870	2870	2865	458
477	20240111	111400	468030335	2870	2870	2870	2870	525
478	20240111	111300	466523585	2875	2865	2875	2865	77
479	20240111	111200	466302410	2860	2860	2860	2860	0
480	20240111	111100	466302410	2860	2860	2860	2860	86
481	20240111	111000	466056450	2860	2870	2870	2860	5028
482	20240111	110900	451675175	2875	2875	2875	2875	0
483	20240111	110800	451675175	2875	2880	2880	2875	50
484	20240111	110700	451531300	2880	2870	2880	2870	600
485	20240111	110600	449805305	2865	2865	2865	2865	0
486	20240111	110500	449805305	2865	2870	2870	2865	120
487	20240111	110400	449461255	2865	2870	2870	2865	468
488	20240111	110300	448118345	2870	2870	2870	2870	2000
489	20240111	110200	442378345	2870	2875	2875	2870	514
490	20240111	110100	440900620	2875	2875	2875	2875	468
491	20240111	110000	439555120	2870	2870	2870	2870	588
492	20240111	105900	437867560	2870	2870	2870	2870	1
493	20240111	105800	437864690	2860	2860	2870	2860	1478
494	20240111	105700	433637390	2855	2855	2855	2855	29
495	20240111	105600	433554595	2855	2855	2855	2855	168
496	20240111	105500	433074955	2860	2855	2860	2855	1031
497	20240111	105400	430131295	2860	2855	2860	2855	42
498	20240111	105300	430011325	2855	2850	2855	2850	552
499	20240111	105200	428435630	2855	2855	2855	2855	1
500	20240111	105100	428432775	2845	2845	2845	2845	0
501	20240111	105000	428432775	2845	2845	2850	2845	1705
502	20240111	104900	423576850	2845	2845	2845	2845	0
503	20240111	104800	423576850	2845	2845	2845	2845	0
504	20240111	104700	423576850	2845	2845	2845	2845	12
505	20240111	104600	423542710	2845	2845	2845	2845	300
506	20240111	104500	422689210	2845	2845	2845	2845	0
507	20240111	104400	422689210	2845	2845	2845	2845	0
508	20240111	104300	422689210	2845	2840	2845	2840	208
509	20240111	104200	422098450	2845	2845	2845	2845	200
510	20240111	104100	421529450	2845	2845	2845	2830	607
511	20240111	104000	419807040	2845	2845	2845	2845	2
512	20240111	103900	419801350	2845	2840	2845	2840	3572
513	20240111	103800	409654400	2840	2830	2840	2830	562
514	20240111	103700	408059225	2830	2830	2830	2830	100
515	20240111	103600	407776225	2815	2820	2820	2815	1200
516	20240111	103500	404396430	2820	2820	2820	2820	0
517	20240111	103400	404396430	2820	2815	2820	2815	331
518	20240111	103300	403463355	2815	2820	2820	2815	2317
519	20240111	103200	396934415	2820	2820	2820	2820	21
520	20240111	103100	396875195	2820	2820	2820	2820	205
521	20240111	103000	396297095	2820	2820	2820	2820	201
522	20240111	102900	395730275	2820	2820	2820	2820	348
523	20240111	102800	394748915	2825	2835	2840	2825	67
524	20240111	102700	394559235	2830	2830	2830	2830	0
525	20240111	102600	394559235	2830	2835	2845	2830	514
526	20240111	102500	393099250	2835	2835	2835	2835	1002
527	20240111	102400	390258580	2835	2840	2840	2835	9
528	20240111	102300	390233045	2840	2840	2840	2840	6
529	20240111	102200	390216005	2840	2840	2840	2840	0
530	20240111	102100	390216005	2840	2840	2840	2840	0
531	20240111	102000	390216005	2840	2840	2840	2840	3
532	20240111	101900	390207485	2840	2830	2840	2830	63
533	20240111	101800	390029065	2840	2840	2840	2840	1000
534	20240111	101700	387189065	2840	2840	2840	2840	103
535	20240111	101600	386896545	2830	2835	2840	2830	252
536	20240111	101500	386181940	2815	2815	2815	2815	0
537	20240111	101400	386181940	2815	2835	2835	2815	3455
538	20240111	101300	376440945	2835	2835	2835	2835	44
539	20240111	101200	376316205	2825	2825	2825	2815	507
540	20240111	101100	374884100	2810	2810	2810	2810	0
541	20240111	101000	374884100	2810	2815	2815	2810	100
542	20240111	100900	374602880	2810	2810	2810	2810	716
543	20240111	100800	372590920	2810	2810	2810	2810	804
544	20240111	100700	370331680	2810	2810	2810	2810	476
545	20240111	100600	368994120	2810	2810	2810	2810	813
546	20240111	100500	366709590	2810	2810	2810	2810	0
547	20240111	100400	366709590	2810	2810	2810	2810	1182
548	20240111	100300	363388170	2805	2800	2810	2800	559
549	20240111	100200	361821785	2810	2810	2835	2810	3315
550	20240111	100100	352505760	2835	2835	2835	2835	29
551	20240111	100000	352423545	2835	2815	2835	2815	91
552	20240111	095900	352167360	2815	2815	2815	2810	1793
553	20240111	095800	347126440	2820	2820	2820	2820	300
554	20240111	095700	346280440	2815	2825	2825	2815	183
555	20240111	095600	345764290	2840	2840	2840	2840	902
556	20240111	095500	343202610	2825	2850	2850	2825	1322
557	20240111	095400	339438620	2850	2825	2850	2825	2826
558	20240111	095300	331410935	2830	2845	2845	2830	1099
559	20240111	095200	328300015	2840	2825	2845	2825	6090
560	20240111	095100	311005585	2825	2820	2825	2820	3180
561	20240111	095000	302037935	2810	2800	2820	2800	580
562	20240111	094900	300408915	2800	2795	2800	2750	13286
563	20240111	094800	263434725	2790	2805	2815	2790	1316
564	20240111	094700	259754275	2810	2810	2810	2810	1008
565	20240111	094600	256921795	2795	2790	2810	2790	2343
566	20240111	094500	250383740	2790	2810	2815	2780	6196
567	20240111	094400	233050450	2825	2815	2825	2805	5470
568	20240111	094300	217669915	2820	2825	2825	2820	2823
569	20240111	094200	209706990	2825	2825	2825	2825	503
570	20240111	094100	208286015	2825	2840	2840	2825	294
571	20240111	094000	207455225	2825	2830	2830	2825	562
572	20240111	093900	205864845	2845	2845	2845	2830	1692
573	20240111	093800	201075465	2845	2845	2845	2845	3
574	20240111	093700	201066930	2845	2845	2845	2845	6
575	20240111	093600	201049860	2830	2840	2845	2830	1178
576	20240111	093500	197710445	2835	2835	2835	2835	204
577	20240111	093400	197132105	2840	2835	2840	2835	24
578	20240111	093300	197063995	2840	2850	2850	2840	19
579	20240111	093200	197010025	2830	2845	2845	2830	1546
580	20240111	093100	192632365	2850	2850	2850	2850	0
581	20240111	093000	192632365	2850	2850	2850	2845	1382
582	20240111	092900	188693980	2850	2875	2875	2850	404
583	20240111	092800	187533645	2850	2820	2850	2820	323
584	20240111	092700	186614385	2815	2825	2850	2815	901
585	20240111	092600	184073040	2825	2830	2850	2825	2254
586	20240111	092500	177697715	2830	2825	2850	2825	3038
587	20240111	092400	169101510	2820	2840	2845	2815	13576
588	20240111	092300	130836430	2845	2850	2850	2845	360
589	20240111	092200	129811710	2850	2855	2855	2850	2277
590	20240111	092100	123317260	2855	2870	2870	2855	1730
591	20240111	092000	118365565	2865	2880	2880	2865	536
592	20240111	091900	116829100	2880	2870	2895	2850	4424
593	20240111	091800	104196945	2895	2875	2895	2870	249
594	20240111	091700	103477120	2895	2895	2895	2895	0
595	20240111	091600	103477120	2895	2875	2895	2870	1609
596	20240111	091500	98844565	2875	2895	2895	2875	2904
597	20240111	091400	90492610	2900	2900	2900	2900	11
598	20240111	091300	90460710	2900	2900	2900	2900	350
599	20240111	091200	89445710	2900	2895	2900	2895	1790
600	20240111	091100	84255710	2900	2890	2900	2890	39
601	20240111	091000	84142980	2900	2895	2900	2895	460
602	20240111	090900	82809780	2905	2905	2930	2900	992
603	20240111	090800	79930200	2905	2890	2905	2890	11177
604	20240111	090700	47466580	2905	2895	2905	2895	300
605	20240111	090600	46597230	2885	2870	2885	2860	12505
606	20240111	090500	10696015	2870	2875	2875	2870	68
607	20240111	090400	10500850	2870	2880	2885	2870	707
608	20240111	090300	8466990	2885	2885	2885	2885	801
609	20240111	090200	6156105	2880	2880	2880	2880	500
610	20240111	090100	4716105	2890	2900	2900	2890	601
611	20240111	090000	2979205	2890	2905	2905	2890	977