KissMeData/011150/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	185500	708180300	2920	2920	2920	2920	8061
3	20240102	185400	708180300	2920	2920	2920	2920	0
4	20240102	185300	708180300	2920	2920	2920	2920	0
5	20240102	185200	708180300	2920	2920	2920	2920	0
6	20240102	185100	708180300	2920	2920	2920	2920	0
7	20240102	185000	708180300	2920	2920	2920	2920	0
8	20240102	184900	708180300	2920	2920	2920	2920	0
9	20240102	184800	708180300	2920	2920	2920	2920	0
10	20240102	184700	708180300	2920	2920	2920	2920	0
11	20240102	184600	708180300	2920	2920	2920	2920	0
12	20240102	184500	708180300	2920	2920	2920	2920	0
13	20240102	184400	708180300	2920	2920	2920	2920	0
14	20240102	184300	708180300	2920	2920	2920	2920	0
15	20240102	184200	708180300	2920	2920	2920	2920	0
16	20240102	184100	708180300	2920	2920	2920	2920	0
17	20240102	184000	708180300	2920	2920	2920	2920	0
18	20240102	183900	708180300	2920	2920	2920	2920	0
19	20240102	183800	708180300	2920	2920	2920	2920	0
20	20240102	183700	708180300	2920	2920	2920	2920	0
21	20240102	183600	708180300	2920	2920	2920	2920	0
22	20240102	183500	708180300	2920	2920	2920	2920	0
23	20240102	183400	708180300	2920	2920	2920	2920	0
24	20240102	183300	708180300	2920	2920	2920	2920	0
25	20240102	183200	708180300	2920	2920	2920	2920	0
26	20240102	183100	708180300	2920	2920	2920	2920	0
27	20240102	183000	708180300	2920	2920	2920	2920	0
28	20240102	182900	708180300	2920	2920	2920	2920	0
29	20240102	182800	708180300	2920	2920	2920	2920	0
30	20240102	182700	708180300	2920	2920	2920	2920	0
31	20240102	182600	708180300	2920	2920	2920	2920	0
32	20240102	182500	708180300	2920	2920	2920	2920	8061
33	20240102	182400	708180300	2920	2920	2920	2920	0
34	20240102	182300	708180300	2920	2920	2920	2920	0
35	20240102	182200	708180300	2920	2920	2920	2920	0
36	20240102	182100	708180300	2920	2920	2920	2920	0
37	20240102	182000	708180300	2920	2920	2920	2920	0
38	20240102	181900	708180300	2920	2920	2920	2920	0
39	20240102	181800	708180300	2920	2920	2920	2920	0
40	20240102	181700	708180300	2920	2920	2920	2920	0
41	20240102	181600	708180300	2920	2920	2920	2920	0
42	20240102	181500	708180300	2920	2920	2920	2920	0
43	20240102	181400	708180300	2920	2920	2920	2920	0
44	20240102	181300	708180300	2920	2920	2920	2920	0
45	20240102	181200	708180300	2920	2920	2920	2920	0
46	20240102	181100	708180300	2920	2920	2920	2920	0
47	20240102	181000	708180300	2920	2920	2920	2920	0
48	20240102	180900	708180300	2920	2920	2920	2920	0
49	20240102	180800	708180300	2920	2920	2920	2920	0
50	20240102	180700	708180300	2920	2920	2920	2920	0
51	20240102	180600	708180300	2920	2920	2920	2920	0
52	20240102	180500	708180300	2920	2920	2920	2920	0
53	20240102	180400	708180300	2920	2920	2920	2920	0
54	20240102	180300	708180300	2920	2920	2920	2920	0
55	20240102	180200	708180300	2920	2920	2920	2920	0
56	20240102	180100	708180300	2920	2920	2920	2920	0
57	20240102	180000	708180300	2920	2920	2920	2920	0
58	20240102	175900	708180300	2920	2920	2920	2920	0
59	20240102	175800	708180300	2920	2920	2920	2920	0
60	20240102	175700	708180300	2920	2920	2920	2920	0
61	20240102	175600	708180300	2920	2920	2920	2920	0
62	20240102	175500	708180300	2920	2920	2920	2920	8061
63	20240102	175400	708180300	2920	2920	2920	2920	0
64	20240102	175300	708180300	2920	2920	2920	2920	0
65	20240102	175200	708180300	2920	2920	2920	2920	0
66	20240102	175100	708180300	2920	2920	2920	2920	0
67	20240102	175000	708180300	2920	2920	2920	2920	0
68	20240102	174900	708180300	2920	2920	2920	2920	0
69	20240102	174800	708180300	2920	2920	2920	2920	0
70	20240102	174700	708180300	2920	2920	2920	2920	0
71	20240102	174600	708180300	2920	2920	2920	2920	0
72	20240102	174500	708180300	2920	2920	2920	2920	0
73	20240102	174400	708180300	2920	2920	2920	2920	0
74	20240102	174300	708180300	2920	2920	2920	2920	0
75	20240102	174200	708180300	2920	2920	2920	2920	0
76	20240102	174100	708180300	2920	2920	2920	2920	0
77	20240102	174000	708180300	2920	2920	2920	2920	0
78	20240102	173900	708180300	2920	2920	2920	2920	0
79	20240102	173800	708180300	2920	2920	2920	2920	0
80	20240102	173700	708180300	2920	2920	2920	2920	0
81	20240102	173600	708180300	2920	2920	2920	2920	0
82	20240102	173500	708180300	2920	2920	2920	2920	0
83	20240102	173400	708180300	2920	2920	2920	2920	0
84	20240102	173300	708180300	2920	2920	2920	2920	0
85	20240102	173200	708180300	2920	2920	2920	2920	0
86	20240102	173100	708180300	2920	2920	2920	2920	0
87	20240102	173000	708180300	2920	2920	2920	2920	0
88	20240102	172900	708180300	2920	2920	2920	2920	0
89	20240102	172800	708180300	2920	2920	2920	2920	0
90	20240102	172700	708180300	2920	2920	2920	2920	0
91	20240102	172600	708180300	2920	2920	2920	2920	0
92	20240102	172500	708180300	2920	2920	2920	2920	8061
93	20240102	172400	708180300	2920	2920	2920	2920	0
94	20240102	172300	708180300	2920	2920	2920	2920	0
95	20240102	172200	708180300	2920	2920	2920	2920	0
96	20240102	172100	708180300	2920	2920	2920	2920	0
97	20240102	172000	708180300	2920	2920	2920	2920	0
98	20240102	171900	708180300	2920	2920	2920	2920	0
99	20240102	171800	708180300	2920	2920	2920	2920	0
100	20240102	171700	708180300	2920	2920	2920	2920	0
101	20240102	171600	708180300	2920	2920	2920	2920	0
102	20240102	171500	708180300	2920	2920	2920	2920	0
103	20240102	171400	708180300	2920	2920	2920	2920	0
104	20240102	171300	708180300	2920	2920	2920	2920	0
105	20240102	171200	708180300	2920	2920	2920	2920	0
106	20240102	171100	708180300	2920	2920	2920	2920	0
107	20240102	171000	708180300	2920	2920	2920	2920	0
108	20240102	170900	708180300	2920	2920	2920	2920	0
109	20240102	170800	708180300	2920	2920	2920	2920	0
110	20240102	170700	708180300	2920	2920	2920	2920	0
111	20240102	170600	708180300	2920	2920	2920	2920	0
112	20240102	170500	708180300	2920	2920	2920	2920	0
113	20240102	170400	708180300	2920	2920	2920	2920	0
114	20240102	170300	708180300	2920	2920	2920	2920	0
115	20240102	170200	708180300	2920	2920	2920	2920	0
116	20240102	170100	708180300	2920	2920	2920	2920	0
117	20240102	170000	708180300	2920	2920	2920	2920	0
118	20240102	165900	708180300	2920	2920	2920	2920	0
119	20240102	165800	708180300	2920	2920	2920	2920	0
120	20240102	165700	708180300	2920	2920	2920	2920	0
121	20240102	165600	708180300	2920	2920	2920	2920	0
122	20240102	165500	708180300	2920	2920	2920	2920	8061
123	20240102	165400	708180300	2920	2920	2920	2920	0
124	20240102	165300	708180300	2920	2920	2920	2920	0
125	20240102	165200	708180300	2920	2920	2920	2920	0
126	20240102	165100	708180300	2920	2920	2920	2920	0
127	20240102	165000	708180300	2920	2920	2920	2920	0
128	20240102	164900	708180300	2920	2920	2920	2920	0
129	20240102	164800	708180300	2920	2920	2920	2920	0
130	20240102	164700	708180300	2920	2920	2920	2920	0
131	20240102	164600	708180300	2920	2920	2920	2920	0
132	20240102	164500	708180300	2920	2920	2920	2920	0
133	20240102	164400	708180300	2920	2920	2920	2920	0
134	20240102	164300	708180300	2920	2920	2920	2920	0
135	20240102	164200	708180300	2920	2920	2920	2920	0
136	20240102	164100	708180300	2920	2920	2920	2920	0
137	20240102	164000	708180300	2920	2920	2920	2920	0
138	20240102	163900	708180300	2920	2920	2920	2920	0
139	20240102	163800	708180300	2920	2920	2920	2920	0
140	20240102	163700	708180300	2920	2920	2920	2920	0
141	20240102	163600	708180300	2920	2920	2920	2920	0
142	20240102	163500	708180300	2920	2920	2920	2920	0
143	20240102	163400	708180300	2920	2920	2920	2920	0
144	20240102	163300	708180300	2920	2920	2920	2920	0
145	20240102	163200	708180300	2920	2920	2920	2920	0
146	20240102	163100	708180300	2920	2920	2920	2920	0
147	20240102	163000	708180300	2920	2920	2920	2920	0
148	20240102	162900	708180300	2920	2920	2920	2920	0
149	20240102	162800	708180300	2920	2920	2920	2920	0
150	20240102	162700	708180300	2920	2920	2920	2920	0
151	20240102	162600	708180300	2920	2920	2920	2920	0
152	20240102	162500	708180300	2920	2920	2920	2920	8061
153	20240102	162400	708180300	2920	2920	2920	2920	0
154	20240102	162300	708180300	2920	2920	2920	2920	0
155	20240102	162200	708180300	2920	2920	2920	2920	0
156	20240102	162100	708180300	2920	2920	2920	2920	0
157	20240102	162000	708180300	2920	2920	2920	2920	0
158	20240102	161900	708180300	2920	2920	2920	2920	0
159	20240102	161800	708180300	2920	2920	2920	2920	0
160	20240102	161700	708180300	2920	2920	2920	2920	0
161	20240102	161600	708180300	2920	2920	2920	2920	0
162	20240102	161500	708180300	2920	2920	2920	2920	0
163	20240102	161400	708180300	2920	2920	2920	2920	0
164	20240102	161300	708180300	2920	2920	2920	2920	0
165	20240102	161200	708180300	2920	2920	2920	2920	0
166	20240102	161100	708180300	2920	2920	2920	2920	0
167	20240102	161000	708180300	2920	2920	2920	2920	0
168	20240102	160900	708180300	2920	2920	2920	2920	0
169	20240102	160800	708180300	2920	2920	2920	2920	0
170	20240102	160700	708180300	2920	2920	2920	2920	0
171	20240102	160600	708180300	2920	2920	2920	2920	0
172	20240102	160500	708180300	2920	2920	2920	2920	0
173	20240102	160400	708180300	2920	2920	2920	2920	0
174	20240102	160300	708180300	2920	2920	2920	2920	0
175	20240102	160200	708180300	2920	2920	2920	2920	0
176	20240102	160100	708180300	2920	2920	2920	2920	0
177	20240102	160000	708180300	2920	2920	2920	2920	0
178	20240102	155900	708180300	2920	2920	2920	2920	0
179	20240102	155800	708180300	2920	2920	2920	2920	0
180	20240102	155700	708180300	2920	2920	2920	2920	0
181	20240102	155600	708180300	2920	2920	2920	2920	0
182	20240102	155500	708180300	2920	2920	2920	2920	8061
183	20240102	155400	708180300	2920	2920	2920	2920	0
184	20240102	155300	708180300	2920	2920	2920	2920	0
185	20240102	155200	708180300	2920	2920	2920	2920	0
186	20240102	155100	708180300	2920	2920	2920	2920	0
187	20240102	155000	708180300	2920	2920	2920	2920	0
188	20240102	154900	708180300	2920	2920	2920	2920	0
189	20240102	154800	708180300	2920	2920	2920	2920	0
190	20240102	154700	708180300	2920	2920	2920	2920	0
191	20240102	154600	708180300	2920	2920	2920	2920	0
192	20240102	154500	708180300	2920	2920	2920	2920	0
193	20240102	154400	708180300	2920	2920	2920	2920	0
194	20240102	154300	708180300	2920	2920	2920	2920	0
195	20240102	154200	708180300	2920	2920	2920	2920	0
196	20240102	154100	708180300	2920	2920	2920	2920	0
197	20240102	154000	708180300	2920	2920	2920	2920	0
198	20240102	153900	708180300	2920	2920	2920	2920	0
199	20240102	153800	708180300	2920	2920	2920	2920	0
200	20240102	153700	708180300	2920	2920	2920	2920	0
201	20240102	153600	708180300	2920	2920	2920	2920	0
202	20240102	153500	708180300	2920	2920	2920	2920	0
203	20240102	153400	708180300	2920	2920	2920	2920	0
204	20240102	153300	708180300	2920	2920	2920	2920	0
205	20240102	153200	708180300	2920	2920	2920	2920	0
206	20240102	153100	708180300	2920	2920	2920	2920	0
207	20240102	153000	708180300	2920	2920	2920	2920	8061
208	20240102	152900	684642180	2935	2935	2935	2935	0
209	20240102	152800	684642180	2935	2935	2935	2935	0
210	20240102	152700	684642180	2935	2935	2935	2935	0
211	20240102	152600	684642180	2935	2935	2935	2935	0
212	20240102	152500	684642180	2935	2935	2935	2935	0
213	20240102	152400	684642180	2935	2935	2935	2935	0
214	20240102	152300	684642180	2935	2935	2935	2935	0
215	20240102	152200	684642180	2935	2935	2935	2935	0
216	20240102	152100	684642180	2935	2935	2935	2935	0
217	20240102	152000	684642180	2935	2935	2935	2935	0
218	20240102	151900	684642180	2935	2920	2935	2910	8541
219	20240102	151800	659729465	2930	2930	2930	2930	274
220	20240102	151700	658926645	2930	2925	2930	2910	13411
221	20240102	151600	619856475	2935	2930	2935	2930	1101
222	20240102	151500	616630540	2935	2935	2935	2930	204
223	20240102	151400	616032760	2935	2930	2935	2930	618
224	20240102	151300	614222015	2930	2930	2930	2930	100
225	20240102	151200	613929015	2930	2930	2930	2930	1583
226	20240102	151100	609290825	2930	2920	2930	2915	1167
227	20240102	151000	605882505	2920	2920	2920	2920	50
228	20240102	150900	605736505	2915	2915	2915	2915	750
229	20240102	150800	603550255	2915	2920	2920	2915	7218
230	20240102	150700	582507830	2920	2925	2930	2920	4133
231	20240102	150600	570417035	2930	2930	2930	2930	139
232	20240102	150500	570009765	2930	2930	2930	2930	30
233	20240102	150400	569921865	2930	2930	2930	2930	400
234	20240102	150300	568749865	2930	2930	2930	2930	769
235	20240102	150200	566496695	2930	2930	2930	2930	1000
236	20240102	150100	563566695	2930	2930	2930	2930	314
237	20240102	150000	562646675	2930	2925	2930	2925	2100
238	20240102	145900	556502675	2930	2925	2930	2925	32
239	20240102	145800	556409060	2930	2930	2930	2930	202
240	20240102	145700	555817200	2925	2925	2925	2925	92
241	20240102	145600	555548100	2930	2930	2930	2925	572
242	20240102	145500	553872145	2930	2930	2930	2930	104
243	20240102	145400	553567425	2930	2935	2935	2930	180
244	20240102	145300	553039975	2935	2935	2935	2935	1
245	20240102	145200	553037040	2925	2925	2925	2925	0
246	20240102	145100	553037040	2925	2925	2925	2925	343
247	20240102	145000	552033765	2930	2930	2930	2930	715
248	20240102	144900	549938815	2930	2930	2930	2930	87
249	20240102	144800	549683905	2930	2930	2930	2930	1059
250	20240102	144700	546581035	2935	2935	2935	2935	0
251	20240102	144600	546581035	2935	2930	2935	2930	495
252	20240102	144500	545130510	2930	2930	2930	2930	0
253	20240102	144400	545130510	2930	2930	2930	2930	500
254	20240102	144300	543665510	2930	2930	2930	2930	350
255	20240102	144200	542640010	2930	2935	2935	2930	121
256	20240102	144100	542285475	2935	2935	2935	2935	0
257	20240102	144000	542285475	2935	2935	2935	2935	0
258	20240102	143900	542285475	2935	2935	2935	2935	640
259	20240102	143800	540407075	2935	2935	2935	2935	0
260	20240102	143700	540407075	2935	2935	2935	2935	0
261	20240102	143600	540407075	2935	2930	2935	2930	3
262	20240102	143500	540398275	2935	2935	2935	2935	150
263	20240102	143400	539958025	2935	2935	2935	2935	1
264	20240102	143300	539955090	2930	2925	2930	2925	420
265	20240102	143200	538724495	2930	2930	2930	2930	220
266	20240102	143100	538079895	2930	2930	2930	2930	0
267	20240102	143000	538079895	2930	2930	2930	2930	1031
268	20240102	142900	535059065	2930	2930	2930	2930	216
269	20240102	142800	534426185	2930	2925	2930	2925	127
270	20240102	142700	534054675	2925	2925	2925	2925	199
271	20240102	142600	533472600	2930	2925	2930	2925	29
272	20240102	142500	533387745	2925	2925	2925	2925	0
273	20240102	142400	533387745	2925	2925	2925	2925	1
274	20240102	142300	533384820	2925	2925	2925	2925	0
275	20240102	142200	533384820	2925	2925	2925	2925	0
276	20240102	142100	533384820	2925	2925	2925	2915	21224
277	20240102	142000	471490705	2930	2930	2930	2930	6
278	20240102	141900	471473125	2925	2925	2925	2925	0
279	20240102	141800	471473125	2925	2930	2935	2925	3278
280	20240102	141700	461878575	2930	2930	2930	2930	100
281	20240102	141600	461585575	2930	2930	2930	2930	200
282	20240102	141500	460999575	2930	2930	2930	2930	0
283	20240102	141400	460999575	2930	2930	2930	2930	0
284	20240102	141300	460999575	2930	2930	2930	2930	50
285	20240102	141200	460853075	2930	2930	2930	2930	62
286	20240102	141100	460671415	2930	2930	2930	2930	545
287	20240102	141000	459074565	2930	2930	2930	2930	3
288	20240102	140900	459065775	2930	2935	2935	2930	489
289	20240102	140800	457632855	2935	2935	2935	2935	114
290	20240102	140700	457298265	2935	2930	2935	2930	2606
291	20240102	140600	449662645	2930	2930	2930	2930	169
292	20240102	140500	449167475	2930	2930	2930	2930	1
293	20240102	140400	449164545	2925	2925	2925	2925	392
294	20240102	140300	448017945	2930	2930	2930	2930	1
295	20240102	140200	448015015	2925	2925	2925	2925	410
296	20240102	140100	446815765	2930	2930	2930	2930	4
297	20240102	140000	446804045	2930	2925	2930	2925	930
298	20240102	135900	444083790	2925	2925	2925	2925	55
299	20240102	135800	443922915	2925	2920	2925	2920	1002
300	20240102	135700	440997065	2920	2925	2925	2920	208
301	20240102	135600	440389690	2925	2925	2925	2925	0
302	20240102	135500	440389690	2925	2925	2925	2925	1
303	20240102	135400	440386765	2925	2925	2925	2925	0
304	20240102	135300	440386765	2925	2925	2925	2925	965
305	20240102	135200	437564140	2930	2920	2930	2910	7872
306	20240102	135100	414645425	2930	2930	2930	2930	2
307	20240102	135000	414639565	2910	2930	2930	2910	17670
308	20240102	134900	363098120	2925	2925	2925	2925	1043
309	20240102	134800	360047345	2930	2930	2930	2930	0
310	20240102	134700	360047345	2930	2930	2930	2930	10
311	20240102	134600	360018045	2925	2925	2925	2925	1
312	20240102	134500	360015120	2925	2925	2925	2925	0
313	20240102	134400	360015120	2925	2925	2925	2925	1
314	20240102	134300	360012195	2930	2930	2930	2930	4
315	20240102	134200	360000475	2925	2925	2925	2925	525
316	20240102	134100	358464850	2930	2930	2930	2930	50
317	20240102	134000	358318350	2930	2930	2930	2930	0
318	20240102	133900	358318350	2930	2930	2930	2920	220
319	20240102	133800	357673850	2920	2920	2920	2920	200
320	20240102	133700	357089850	2920	2920	2920	2920	0
321	20240102	133600	357089850	2920	2920	2920	2920	52
322	20240102	133500	356938010	2920	2920	2920	2920	0
323	20240102	133400	356938010	2920	2930	2930	2920	1201
324	20240102	133300	353421080	2920	2920	2920	2920	0
325	20240102	133200	353421080	2920	2920	2920	2920	0
326	20240102	133100	353421080	2920	2920	2920	2920	0
327	20240102	133000	353421080	2920	2920	2920	2920	2
328	20240102	132900	353415240	2920	2920	2920	2920	500
329	20240102	132800	351955240	2920	2920	2920	2920	0
330	20240102	132700	351955240	2920	2920	2930	2920	558
331	20240102	132600	350325770	2920	2925	2925	2920	1000
332	20240102	132500	347403555	2925	2925	2925	2925	0
333	20240102	132400	347403555	2925	2925	2925	2925	71
334	20240102	132300	347195880	2930	2930	2930	2930	10
335	20240102	132200	347166580	2930	2930	2930	2930	1
336	20240102	132100	347163650	2930	2930	2930	2930	0
337	20240102	132000	347163650	2930	2930	2930	2930	0
338	20240102	131900	347163650	2930	2930	2930	2930	34
339	20240102	131800	347064030	2925	2925	2925	2925	104
340	20240102	131700	346759830	2925	2925	2925	2925	30
341	20240102	131600	346672080	2930	2930	2930	2930	484
342	20240102	131500	345253960	2930	2930	2930	2930	2
343	20240102	131400	345248100	2930	2930	2930	2930	10
344	20240102	131300	345218800	2935	2930	2935	2930	7
345	20240102	131200	345198280	2935	2935	2935	2935	0
346	20240102	131100	345198280	2935	2930	2935	2930	2187
347	20240102	131000	338788185	2925	2925	2925	2925	0
348	20240102	130900	338788185	2925	2925	2925	2925	67
349	20240102	130800	338592210	2925	2925	2925	2925	0
350	20240102	130700	338592210	2925	2925	2925	2925	146
351	20240102	130600	338165160	2925	2925	2925	2925	0
352	20240102	130500	338165160	2925	2925	2925	2925	33
353	20240102	130400	338068635	2925	2925	2925	2925	7
354	20240102	130300	338048160	2925	2920	2925	2920	541
355	20240102	130200	336468420	2920	2925	2925	2920	102
356	20240102	130100	336170570	2925	2925	2925	2925	30
357	20240102	130000	336082820	2925	2925	2925	2925	70
358	20240102	125900	335878070	2930	2930	2930	2930	0
359	20240102	125800	335878070	2930	2930	2930	2930	2
360	20240102	125700	335872210	2925	2930	2930	2925	401
361	20240102	125600	334699280	2935	2935	2935	2935	1
362	20240102	125500	334696345	2935	2935	2935	2935	70
363	20240102	125400	334490895	2935	2935	2935	2935	4
364	20240102	125300	334479155	2935	2935	2935	2935	32
365	20240102	125200	334385235	2935	2935	2935	2935	100
366	20240102	125100	334091735	2935	2935	2935	2935	3
367	20240102	125000	334082930	2935	2935	2935	2935	0
368	20240102	124900	334082930	2935	2935	2935	2935	2
369	20240102	124800	334077060	2935	2935	2935	2935	0
370	20240102	124700	334077060	2935	2935	2935	2935	4
371	20240102	124600	334065320	2920	2930	2930	2920	8172
372	20240102	124500	310199850	2935	2935	2935	2935	0
373	20240102	124400	310199850	2935	2935	2935	2935	1
374	20240102	124300	310196915	2930	2930	2930	2930	0
375	20240102	124200	310196915	2930	2930	2930	2930	2
376	20240102	124100	310191055	2930	2930	2930	2930	0
377	20240102	124000	310191055	2930	2925	2930	2925	9
378	20240102	123900	310164725	2925	2925	2925	2925	0
379	20240102	123800	310164725	2925	2925	2925	2925	512
380	20240102	123700	308667125	2920	2920	2920	2920	1
381	20240102	123600	308664205	2920	2920	2920	2920	610
382	20240102	123500	306883005	2920	2920	2920	2920	3505
383	20240102	123400	296648405	2925	2925	2925	2925	5
384	20240102	123300	296633780	2925	2925	2925	2925	21
385	20240102	123200	296572355	2920	2925	2925	2920	1163
386	20240102	123100	293176385	2920	2925	2925	2920	1130
387	20240102	123000	289874085	2925	2920	2925	2920	407
388	20240102	122900	288685625	2925	2930	2930	2925	4762
389	20240102	122800	274756770	2925	2925	2925	2925	7
390	20240102	122700	274736295	2930	2925	2930	2925	12
391	20240102	122600	274701140	2925	2925	2925	2925	100
392	20240102	122500	274408640	2925	2930	2930	2925	927
393	20240102	122400	271693605	2930	2930	2930	2930	21
394	20240102	122300	271632075	2925	2925	2925	2925	120
395	20240102	122200	271281075	2930	2930	2930	2930	187
396	20240102	122100	270733165	2930	2930	2930	2930	9
397	20240102	122000	270706795	2930	2935	2935	2930	1062
398	20240102	121900	267595130	2935	2935	2935	2935	1
399	20240102	121800	267592195	2930	2930	2930	2930	0
400	20240102	121700	267592195	2930	2930	2930	2930	19
401	20240102	121600	267536525	2925	2925	2925	2925	0
402	20240102	121500	267536525	2925	2925	2925	2925	100
403	20240102	121400	267244025	2925	2925	2925	2925	0
404	20240102	121300	267244025	2925	2930	2930	2925	707
405	20240102	121200	265175080	2935	2935	2935	2935	0
406	20240102	121100	265175080	2935	2935	2935	2935	1
407	20240102	121000	265172145	2930	2930	2930	2930	0
408	20240102	120900	265172145	2930	2930	2930	2930	97
409	20240102	120800	264887935	2935	2935	2935	2935	2
410	20240102	120700	264882065	2930	2930	2930	2930	43
411	20240102	120600	264756075	2935	2935	2935	2935	0
412	20240102	120500	264756075	2935	2930	2935	2930	545
413	20240102	120400	263159220	2930	2925	2930	2925	208
414	20240102	120300	262549790	2930	2925	2930	2925	501
415	20240102	120200	261084360	2925	2925	2925	2925	0
416	20240102	120100	261084360	2925	2930	2930	2925	925
417	20240102	120000	258374120	2930	2930	2930	2930	21
418	20240102	115900	258312590	2930	2925	2930	2925	2057
419	20240102	115800	252295855	2925	2925	2925	2925	2808
420	20240102	115700	244082455	2925	2930	2930	2925	1600
421	20240102	115600	239396365	2935	2935	2935	2935	200
422	20240102	115500	238809365	2935	2935	2935	2935	3
423	20240102	115400	238800560	2930	2930	2930	2930	334
424	20240102	115300	237821940	2930	2930	2930	2930	1
425	20240102	115200	237819010	2930	2930	2930	2930	179
426	20240102	115100	237294540	2930	2930	2930	2930	0
427	20240102	115000	237294540	2930	2930	2930	2930	0
428	20240102	114900	237294540	2930	2930	2930	2930	50
429	20240102	114800	237148040	2935	2935	2935	2935	10
430	20240102	114700	237118690	2935	2935	2935	2935	0
431	20240102	114600	237118690	2935	2935	2935	2935	77
432	20240102	114500	236892695	2930	2930	2930	2930	0
433	20240102	114400	236892695	2930	2935	2935	2930	3133
434	20240102	114300	227697505	2925	2940	2940	2925	15110
435	20240102	114200	183420855	2940	2940	2940	2940	2
436	20240102	114100	183414975	2935	2935	2935	2935	200
437	20240102	114000	182827975	2940	2940	2940	2940	0
438	20240102	113900	182827975	2940	2940	2940	2940	0
439	20240102	113800	182827975	2940	2940	2940	2940	28
440	20240102	113700	182745655	2940	2940	2940	2940	0
441	20240102	113600	182745655	2940	2940	2940	2940	213
442	20240102	113500	182119435	2940	2940	2940	2940	19
443	20240102	113400	182063575	2940	2940	2940	2940	0
444	20240102	113300	182063575	2940	2940	2940	2940	343
445	20240102	113200	181055155	2940	2940	2940	2940	3
446	20240102	113100	181046335	2935	2935	2935	2935	0
447	20240102	113000	181046335	2935	2935	2935	2935	297
448	20240102	112900	180174640	2940	2940	2940	2940	6
449	20240102	112800	180157000	2935	2935	2935	2935	150
450	20240102	112700	179716750	2935	2940	2940	2935	1186
451	20240102	112600	176229960	2940	2935	2940	2935	7
452	20240102	112500	176209385	2930	2935	2935	2930	1000
453	20240102	112400	173279370	2935	2935	2935	2935	0
454	20240102	112300	173279370	2935	2935	2935	2935	258
455	20240102	112200	172522140	2935	2935	2935	2930	907
456	20240102	112100	169864595	2935	2935	2935	2935	273
457	20240102	112000	169063340	2940	2935	2940	2935	33
458	20240102	111900	168966470	2935	2935	2935	2935	16
459	20240102	111800	168919510	2935	2935	2935	2935	49
460	20240102	111700	168775695	2935	2935	2935	2935	0
461	20240102	111600	168775695	2935	2935	2935	2935	128
462	20240102	111500	168400015	2935	2940	2940	2935	9
463	20240102	111400	168373595	2935	2935	2935	2935	2
464	20240102	111300	168367725	2935	2935	2935	2930	439
465	20240102	111200	167081415	2935	2935	2935	2935	7
466	20240102	111100	167060870	2935	2935	2935	2935	93
467	20240102	111000	166787915	2935	2935	2935	2935	0
468	20240102	110900	166787915	2935	2935	2935	2935	57
469	20240102	110800	166620620	2935	2940	2940	2935	53
470	20240102	110700	166465015	2935	2935	2935	2930	846
471	20240102	110600	163982425	2935	2940	2940	2930	471
472	20240102	110500	162601060	2940	2940	2940	2940	35
473	20240102	110400	162498160	2935	2935	2935	2935	229
474	20240102	110300	161826045	2935	2935	2935	2935	20
475	20240102	110200	161767345	2935	2935	2935	2935	102
476	20240102	110100	161467975	2930	2930	2930	2930	0
477	20240102	110000	161467975	2930	2930	2930	2930	12
478	20240102	105900	161432815	2930	2935	2935	2930	108
479	20240102	105800	161116350	2930	2935	2935	2930	1044
480	20240102	105700	158056180	2935	2935	2935	2935	132
481	20240102	105600	157668760	2940	2940	2940	2940	23
482	20240102	105500	157601140	2940	2940	2940	2940	5
483	20240102	105400	157586440	2940	2940	2940	2940	0
484	20240102	105300	157586440	2940	2940	2940	2940	0
485	20240102	105200	157586440	2940	2940	2940	2940	50
486	20240102	105100	157439440	2940	2940	2940	2940	11
487	20240102	105000	157407100	2940	2940	2940	2940	1
488	20240102	104900	157404160	2935	2930	2935	2930	123
489	20240102	104800	157043720	2930	2940	2940	2930	3249
490	20240102	104700	147514550	2940	2940	2940	2940	53
491	20240102	104600	147358730	2940	2940	2940	2940	50
492	20240102	104500	147211730	2940	2940	2940	2935	193
493	20240102	104400	146645115	2940	2940	2940	2940	21
494	20240102	104300	146583375	2935	2935	2935	2935	0
495	20240102	104200	146583375	2935	2940	2940	2935	401
496	20240102	104100	145405940	2940	2945	2945	2940	1624
497	20240102	104000	140626010	2950	2940	2950	2940	8
498	20240102	103900	140602460	2940	2940	2945	2940	3552
499	20240102	103800	130141830	2945	2945	2945	2945	20
500	20240102	103700	130082930	2945	2940	2945	2940	851
501	20240102	103600	127580975	2940	2940	2940	2940	660
502	20240102	103500	125640575	2940	2940	2940	2940	16
503	20240102	103400	125593535	2935	2940	2940	2935	624
504	20240102	103300	123762005	2940	2940	2945	2940	2370
505	20240102	103200	116794195	2945	2945	2945	2945	0
506	20240102	103100	116794195	2945	2945	2945	2940	92
507	20240102	103000	116523640	2945	2945	2945	2945	4
508	20240102	102900	116511860	2935	2935	2935	2935	0
509	20240102	102800	116511860	2935	2935	2940	2930	4574
510	20240102	102700	103068040	2930	2935	2935	2930	1700
511	20240102	102600	98084140	2935	2935	2935	2935	750
512	20240102	102500	95882890	2935	2940	2940	2935	8
513	20240102	102400	95859375	2940	2940	2940	2940	1690
514	20240102	102300	90890775	2930	2935	2935	2930	220
515	20240102	102200	90246125	2935	2930	2935	2930	177
516	20240102	102100	89727480	2930	2930	2930	2930	1500
517	20240102	102000	85332480	2930	2930	2940	2930	893
518	20240102	101900	82715945	2930	2935	2935	2930	3001
519	20240102	101800	73921290	2940	2940	2940	2930	203
520	20240102	101700	73324490	2940	2940	2940	2940	183
521	20240102	101600	72786470	2930	2940	2945	2930	2638
522	20240102	101500	65047255	2940	2940	2940	2940	0
523	20240102	101400	65047255	2940	2940	2940	2935	890
524	20240102	101300	62430805	2940	2940	2940	2940	883
525	20240102	101200	59834785	2945	2945	2945	2945	159
526	20240102	101100	59366530	2945	2945	2945	2945	516
527	20240102	101000	57846910	2950	2950	2950	2950	330
528	20240102	100900	56873410	2950	2945	2950	2945	153
529	20240102	100800	56422300	2945	2945	2945	2945	769
530	20240102	100700	54157595	2945	2945	2945	2940	705
531	20240102	100600	52082625	2950	2940	2950	2940	1076
532	20240102	100500	48912215	2940	2940	2945	2940	1194
533	20240102	100400	45399355	2935	2940	2940	2935	289
534	20240102	100300	44550840	2940	2940	2940	2940	1232
535	20240102	100200	40928760	2940	2935	2940	2935	1624
536	20240102	100100	36159800	2935	2950	2950	2935	6193
537	20240102	100000	17959355	2960	2940	2960	2940	5805