KissMeData/046970/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	192600	751672908	1774	1774	1774	1774	7283
3	20240102	192500	751672908	1774	1774	1774	1774	0
4	20240102	192400	751672908	1774	1774	1774	1774	0
5	20240102	192300	751672908	1774	1774	1774	1774	0
6	20240102	192200	751672908	1774	1774	1774	1774	0
7	20240102	192100	751672908	1774	1774	1774	1774	0
8	20240102	192000	751672908	1774	1774	1774	1774	0
9	20240102	191900	751672908	1774	1774	1774	1774	0
10	20240102	191800	751672908	1774	1774	1774	1774	0
11	20240102	191700	751672908	1774	1774	1774	1774	0
12	20240102	191600	751672908	1774	1774	1774	1774	0
13	20240102	191500	751672908	1774	1774	1774	1774	0
14	20240102	191400	751672908	1774	1774	1774	1774	0
15	20240102	191300	751672908	1774	1774	1774	1774	0
16	20240102	191200	751672908	1774	1774	1774	1774	0
17	20240102	191100	751672908	1774	1774	1774	1774	0
18	20240102	191000	751672908	1774	1774	1774	1774	0
19	20240102	190900	751672908	1774	1774	1774	1774	0
20	20240102	190800	751672908	1774	1774	1774	1774	0
21	20240102	190700	751672908	1774	1774	1774	1774	0
22	20240102	190600	751672908	1774	1774	1774	1774	0
23	20240102	190500	751672908	1774	1774	1774	1774	0
24	20240102	190400	751672908	1774	1774	1774	1774	0
25	20240102	190300	751672908	1774	1774	1774	1774	0
26	20240102	190200	751672908	1774	1774	1774	1774	0
27	20240102	190100	751672908	1774	1774	1774	1774	0
28	20240102	190000	751672908	1774	1774	1774	1774	0
29	20240102	185900	751672908	1774	1774	1774	1774	0
30	20240102	185800	751672908	1774	1774	1774	1774	0
31	20240102	185700	751672908	1774	1774	1774	1774	0
32	20240102	185600	751672908	1774	1774	1774	1774	7283
33	20240102	185500	751672908	1774	1774	1774	1774	0
34	20240102	185400	751672908	1774	1774	1774	1774	0
35	20240102	185300	751672908	1774	1774	1774	1774	0
36	20240102	185200	751672908	1774	1774	1774	1774	0
37	20240102	185100	751672908	1774	1774	1774	1774	0
38	20240102	185000	751672908	1774	1774	1774	1774	0
39	20240102	184900	751672908	1774	1774	1774	1774	0
40	20240102	184800	751672908	1774	1774	1774	1774	0
41	20240102	184700	751672908	1774	1774	1774	1774	0
42	20240102	184600	751672908	1774	1774	1774	1774	0
43	20240102	184500	751672908	1774	1774	1774	1774	0
44	20240102	184400	751672908	1774	1774	1774	1774	0
45	20240102	184300	751672908	1774	1774	1774	1774	0
46	20240102	184200	751672908	1774	1774	1774	1774	0
47	20240102	184100	751672908	1774	1774	1774	1774	0
48	20240102	184000	751672908	1774	1774	1774	1774	0
49	20240102	183900	751672908	1774	1774	1774	1774	0
50	20240102	183800	751672908	1774	1774	1774	1774	0
51	20240102	183700	751672908	1774	1774	1774	1774	0
52	20240102	183600	751672908	1774	1774	1774	1774	0
53	20240102	183500	751672908	1774	1774	1774	1774	0
54	20240102	183400	751672908	1774	1774	1774	1774	0
55	20240102	183300	751672908	1774	1774	1774	1774	0
56	20240102	183200	751672908	1774	1774	1774	1774	0
57	20240102	183100	751672908	1774	1774	1774	1774	0
58	20240102	183000	751672908	1774	1774	1774	1774	0
59	20240102	182900	751672908	1774	1774	1774	1774	0
60	20240102	182800	751672908	1774	1774	1774	1774	0
61	20240102	182700	751672908	1774	1774	1774	1774	0
62	20240102	182600	751672908	1774	1774	1774	1774	7283
63	20240102	182500	751672908	1774	1774	1774	1774	0
64	20240102	182400	751672908	1774	1774	1774	1774	0
65	20240102	182300	751672908	1774	1774	1774	1774	0
66	20240102	182200	751672908	1774	1774	1774	1774	0
67	20240102	182100	751672908	1774	1774	1774	1774	0
68	20240102	182000	751672908	1774	1774	1774	1774	0
69	20240102	181900	751672908	1774	1774	1774	1774	0
70	20240102	181800	751672908	1774	1774	1774	1774	0
71	20240102	181700	751672908	1774	1774	1774	1774	0
72	20240102	181600	751672908	1774	1774	1774	1774	0
73	20240102	181500	751672908	1774	1774	1774	1774	0
74	20240102	181400	751672908	1774	1774	1774	1774	0
75	20240102	181300	751672908	1774	1774	1774	1774	0
76	20240102	181200	751672908	1774	1774	1774	1774	0
77	20240102	181100	751672908	1774	1774	1774	1774	0
78	20240102	181000	751672908	1774	1774	1774	1774	0
79	20240102	180900	751672908	1774	1774	1774	1774	0
80	20240102	180800	751672908	1774	1774	1774	1774	0
81	20240102	180700	751672908	1774	1774	1774	1774	0
82	20240102	180600	751672908	1774	1774	1774	1774	0
83	20240102	180500	751672908	1774	1774	1774	1774	0
84	20240102	180400	751672908	1774	1774	1774	1774	0
85	20240102	180300	751672908	1774	1774	1774	1774	0
86	20240102	180200	751672908	1774	1774	1774	1774	0
87	20240102	180100	751672908	1774	1774	1774	1774	0
88	20240102	180000	751672908	1774	1774	1774	1774	0
89	20240102	175900	751672908	1774	1774	1774	1774	0
90	20240102	175800	751672908	1774	1774	1774	1774	0
91	20240102	175700	751672908	1774	1774	1774	1774	0
92	20240102	175600	751672908	1774	1774	1774	1774	7283
93	20240102	175500	751672908	1774	1774	1774	1774	0
94	20240102	175400	751672908	1774	1774	1774	1774	0
95	20240102	175300	751672908	1774	1774	1774	1774	0
96	20240102	175200	751672908	1774	1774	1774	1774	0
97	20240102	175100	751672908	1774	1774	1774	1774	0
98	20240102	175000	751672908	1774	1774	1774	1774	0
99	20240102	174900	751672908	1774	1774	1774	1774	0
100	20240102	174800	751672908	1774	1774	1774	1774	0
101	20240102	174700	751672908	1774	1774	1774	1774	0
102	20240102	174600	751672908	1774	1774	1774	1774	0
103	20240102	174500	751672908	1774	1774	1774	1774	0
104	20240102	174400	751672908	1774	1774	1774	1774	0
105	20240102	174300	751672908	1774	1774	1774	1774	0
106	20240102	174200	751672908	1774	1774	1774	1774	0
107	20240102	174100	751672908	1774	1774	1774	1774	0
108	20240102	174000	751672908	1774	1774	1774	1774	0
109	20240102	173900	751672908	1774	1774	1774	1774	0
110	20240102	173800	751672908	1774	1774	1774	1774	0
111	20240102	173700	751672908	1774	1774	1774	1774	0
112	20240102	173600	751672908	1774	1774	1774	1774	0
113	20240102	173500	751672908	1774	1774	1774	1774	0
114	20240102	173400	751672908	1774	1774	1774	1774	0
115	20240102	173300	751672908	1774	1774	1774	1774	0
116	20240102	173200	751672908	1774	1774	1774	1774	0
117	20240102	173100	751672908	1774	1774	1774	1774	0
118	20240102	173000	751672908	1774	1774	1774	1774	0
119	20240102	172900	751672908	1774	1774	1774	1774	0
120	20240102	172800	751672908	1774	1774	1774	1774	0
121	20240102	172700	751672908	1774	1774	1774	1774	0
122	20240102	172600	751672908	1774	1774	1774	1774	7283
123	20240102	172500	751672908	1774	1774	1774	1774	0
124	20240102	172400	751672908	1774	1774	1774	1774	0
125	20240102	172300	751672908	1774	1774	1774	1774	0
126	20240102	172200	751672908	1774	1774	1774	1774	0
127	20240102	172100	751672908	1774	1774	1774	1774	0
128	20240102	172000	751672908	1774	1774	1774	1774	0
129	20240102	171900	751672908	1774	1774	1774	1774	0
130	20240102	171800	751672908	1774	1774	1774	1774	0
131	20240102	171700	751672908	1774	1774	1774	1774	0
132	20240102	171600	751672908	1774	1774	1774	1774	0
133	20240102	171500	751672908	1774	1774	1774	1774	0
134	20240102	171400	751672908	1774	1774	1774	1774	0
135	20240102	171300	751672908	1774	1774	1774	1774	0
136	20240102	171200	751672908	1774	1774	1774	1774	0
137	20240102	171100	751672908	1774	1774	1774	1774	0
138	20240102	171000	751672908	1774	1774	1774	1774	0
139	20240102	170900	751672908	1774	1774	1774	1774	0
140	20240102	170800	751672908	1774	1774	1774	1774	0
141	20240102	170700	751672908	1774	1774	1774	1774	0
142	20240102	170600	751672908	1774	1774	1774	1774	0
143	20240102	170500	751672908	1774	1774	1774	1774	0
144	20240102	170400	751672908	1774	1774	1774	1774	0
145	20240102	170300	751672908	1774	1774	1774	1774	0
146	20240102	170200	751672908	1774	1774	1774	1774	0
147	20240102	170100	751672908	1774	1774	1774	1774	0
148	20240102	170000	751672908	1774	1774	1774	1774	0
149	20240102	165900	751672908	1774	1774	1774	1774	0
150	20240102	165800	751672908	1774	1774	1774	1774	0
151	20240102	165700	751672908	1774	1774	1774	1774	0
152	20240102	165600	751672908	1774	1774	1774	1774	7283
153	20240102	165500	751672908	1774	1774	1774	1774	0
154	20240102	165400	751672908	1774	1774	1774	1774	0
155	20240102	165300	751672908	1774	1774	1774	1774	0
156	20240102	165200	751672908	1774	1774	1774	1774	0
157	20240102	165100	751672908	1774	1774	1774	1774	0
158	20240102	165000	751672908	1774	1774	1774	1774	0
159	20240102	164900	751672908	1774	1774	1774	1774	0
160	20240102	164800	751672908	1774	1774	1774	1774	0
161	20240102	164700	751672908	1774	1774	1774	1774	0
162	20240102	164600	751672908	1774	1774	1774	1774	0
163	20240102	164500	751672908	1774	1774	1774	1774	0
164	20240102	164400	751672908	1774	1774	1774	1774	0
165	20240102	164300	751672908	1774	1774	1774	1774	0
166	20240102	164200	751672908	1774	1774	1774	1774	0
167	20240102	164100	751672908	1774	1774	1774	1774	0
168	20240102	164000	751672908	1774	1774	1774	1774	0
169	20240102	163900	751672908	1774	1774	1774	1774	0
170	20240102	163800	751672908	1774	1774	1774	1774	0
171	20240102	163700	751672908	1774	1774	1774	1774	0
172	20240102	163600	751672908	1774	1774	1774	1774	0
173	20240102	163500	751672908	1774	1774	1774	1774	0
174	20240102	163400	751672908	1774	1774	1774	1774	0
175	20240102	163300	751672908	1774	1774	1774	1774	0
176	20240102	163200	751672908	1774	1774	1774	1774	0
177	20240102	163100	751672908	1774	1774	1774	1774	0
178	20240102	163000	751672908	1774	1774	1774	1774	0
179	20240102	162900	751672908	1774	1774	1774	1774	0
180	20240102	162800	751672908	1774	1774	1774	1774	0
181	20240102	162700	751672908	1774	1774	1774	1774	0
182	20240102	162600	751672908	1774	1774	1774	1774	7283
183	20240102	162500	751672908	1774	1774	1774	1774	0
184	20240102	162400	751672908	1774	1774	1774	1774	0
185	20240102	162300	751672908	1774	1774	1774	1774	0
186	20240102	162200	751672908	1774	1774	1774	1774	0
187	20240102	162100	751672908	1774	1774	1774	1774	0
188	20240102	162000	751672908	1774	1774	1774	1774	0
189	20240102	161900	751672908	1774	1774	1774	1774	0
190	20240102	161800	751672908	1774	1774	1774	1774	0
191	20240102	161700	751672908	1774	1774	1774	1774	0
192	20240102	161600	751672908	1774	1774	1774	1774	0
193	20240102	161500	751672908	1774	1774	1774	1774	0
194	20240102	161400	751672908	1774	1774	1774	1774	0
195	20240102	161300	751672908	1774	1774	1774	1774	0
196	20240102	161200	751672908	1774	1774	1774	1774	0
197	20240102	161100	751672908	1774	1774	1774	1774	0
198	20240102	161000	751672908	1774	1774	1774	1774	0
199	20240102	160900	751672908	1774	1774	1774	1774	0
200	20240102	160800	751672908	1774	1774	1774	1774	0
201	20240102	160700	751672908	1774	1774	1774	1774	0
202	20240102	160600	751672908	1774	1774	1774	1774	0
203	20240102	160500	751672908	1774	1774	1774	1774	0
204	20240102	160400	751672908	1774	1774	1774	1774	0
205	20240102	160300	751672908	1774	1774	1774	1774	0
206	20240102	160200	751672908	1774	1774	1774	1774	0
207	20240102	160100	751672908	1774	1774	1774	1774	0
208	20240102	160000	751672908	1774	1774	1774	1774	0
209	20240102	155900	751672908	1774	1774	1774	1774	0
210	20240102	155800	751672908	1774	1774	1774	1774	0
211	20240102	155700	751672908	1774	1774	1774	1774	0
212	20240102	155600	751672908	1774	1774	1774	1774	7283
213	20240102	155500	751672908	1774	1774	1774	1774	0
214	20240102	155400	751672908	1774	1774	1774	1774	0
215	20240102	155300	751672908	1774	1774	1774	1774	0
216	20240102	155200	751672908	1774	1774	1774	1774	0
217	20240102	155100	751672908	1774	1774	1774	1774	0
218	20240102	155000	751672908	1774	1774	1774	1774	0
219	20240102	154900	751672908	1774	1774	1774	1774	0
220	20240102	154800	751672908	1774	1774	1774	1774	0
221	20240102	154700	751672908	1774	1774	1774	1774	0
222	20240102	154600	751672908	1774	1774	1774	1774	0
223	20240102	154500	751672908	1774	1774	1774	1774	0
224	20240102	154400	751672908	1774	1774	1774	1774	0
225	20240102	154300	751672908	1774	1774	1774	1774	0
226	20240102	154200	751672908	1774	1774	1774	1774	0
227	20240102	154100	751672908	1774	1774	1774	1774	0
228	20240102	154000	751672908	1774	1774	1774	1774	0
229	20240102	153900	751672908	1774	1774	1774	1774	0
230	20240102	153800	751672908	1774	1774	1774	1774	0
231	20240102	153700	751672908	1774	1774	1774	1774	0
232	20240102	153600	751672908	1774	1774	1774	1774	0
233	20240102	153500	751672908	1774	1774	1774	1774	0
234	20240102	153400	751672908	1774	1774	1774	1774	0
235	20240102	153300	751672908	1774	1774	1774	1774	0
236	20240102	153200	751672908	1774	1774	1774	1774	0
237	20240102	153100	751672908	1774	1774	1774	1774	0
238	20240102	153000	751672908	1774	1774	1774	1774	7283
239	20240102	152900	738752866	1772	1772	1772	1772	0
240	20240102	152800	738752866	1772	1772	1772	1772	0
241	20240102	152700	738752866	1772	1772	1772	1772	0
242	20240102	152600	738752866	1772	1772	1772	1772	0
243	20240102	152500	738752866	1772	1772	1772	1772	0
244	20240102	152400	738752866	1772	1772	1772	1772	0
245	20240102	152300	738752866	1772	1772	1772	1772	0
246	20240102	152200	738752866	1772	1772	1772	1772	0
247	20240102	152100	738752866	1772	1772	1772	1772	0
248	20240102	152000	738752866	1772	1772	1772	1772	0
249	20240102	151900	738752866	1772	1770	1772	1769	2058
250	20240102	151800	735110716	1770	1770	1770	1769	2904
251	20240102	151700	729972291	1771	1771	1771	1770	94
252	20240102	151600	729805907	1770	1772	1772	1770	577
253	20240102	151500	728784048	1772	1773	1773	1772	2563
254	20240102	151400	724241884	1774	1774	1774	1774	10
255	20240102	151300	724224144	1774	1771	1774	1771	2479
256	20240102	151200	719831804	1771	1770	1771	1770	288
257	20240102	151100	719322012	1770	1770	1770	1770	1601
258	20240102	151000	716488242	1770	1770	1770	1770	0
259	20240102	150900	716488242	1770	1769	1770	1769	120
260	20240102	150800	716275961	1768	1768	1768	1768	1589
261	20240102	150700	713466609	1769	1769	1769	1768	992
262	20240102	150600	711711978	1769	1770	1770	1769	4068
263	20240102	150500	704511619	1770	1769	1770	1769	2016
264	20240102	150400	700945309	1770	1770	1770	1770	39
265	20240102	150300	700876279	1769	1769	1769	1769	455
266	20240102	150200	700071384	1769	1770	1770	1769	836
267	20240102	150100	698592468	1769	1769	1769	1769	14
268	20240102	150000	698567702	1769	1770	1770	1769	455
269	20240102	145900	697762805	1770	1770	1770	1770	249
270	20240102	145800	697322075	1770	1770	1770	1770	0
271	20240102	145700	697322075	1770	1768	1770	1768	167
272	20240102	145600	697026801	1768	1768	1768	1768	103
273	20240102	145500	696844697	1770	1770	1770	1769	594
274	20240102	145400	695793318	1770	1769	1770	1769	102
275	20240102	145300	695612879	1769	1769	1769	1769	500
276	20240102	145200	694728379	1769	1770	1770	1769	8
277	20240102	145100	694714226	1770	1770	1770	1770	1869
278	20240102	145000	691406096	1770	1768	1770	1767	1769
279	20240102	144900	688279966	1770	1769	1770	1769	7
280	20240102	144800	688267577	1769	1769	1769	1769	126
281	20240102	144700	688044683	1769	1768	1769	1767	1720
282	20240102	144600	685003225	1768	1769	1769	1768	4436
283	20240102	144500	677160307	1769	1769	1769	1769	14
284	20240102	144400	677135541	1769	1768	1770	1768	2738
285	20240102	144300	672291570	1769	1769	1770	1769	276
286	20240102	144200	671803325	1770	1770	1770	1770	0
287	20240102	144100	671803325	1770	1770	1770	1770	78
288	20240102	144000	671665265	1770	1769	1771	1768	2343
289	20240102	143900	667518840	1769	1770	1770	1769	550
290	20240102	143800	666545840	1770	1770	1770	1769	22
291	20240102	143700	666506920	1772	1771	1772	1771	199
292	20240102	143600	666154490	1772	1771	1772	1769	1285
293	20240102	143500	663879048	1771	1775	1775	1771	1337
294	20240102	143400	661508873	1775	1775	1775	1775	61
295	20240102	143300	661400598	1775	1772	1775	1771	4291
296	20240102	143200	653796782	1772	1770	1772	1770	8957
297	20240102	143100	637938778	1769	1768	1769	1768	9998
298	20240102	143000	620255709	1768	1767	1768	1767	847
299	20240102	142900	618758904	1767	1766	1767	1766	285
300	20240102	142800	618255409	1766	1766	1766	1766	3
301	20240102	142700	618250111	1766	1766	1766	1766	58
302	20240102	142600	618147683	1766	1765	1766	1765	328
303	20240102	142500	617568443	1765	1764	1765	1764	3152
304	20240102	142400	612005964	1764	1764	1764	1764	0
305	20240102	142300	612005964	1764	1764	1764	1764	3
306	20240102	142200	612000672	1764	1764	1764	1764	212
307	20240102	142100	611626704	1764	1764	1764	1764	100
308	20240102	142000	611450304	1765	1765	1765	1765	207
309	20240102	141900	611084949	1765	1764	1765	1764	446
310	20240102	141800	610297795	1764	1764	1764	1764	164
311	20240102	141700	610008499	1765	1765	1765	1765	0
312	20240102	141600	610008499	1765	1765	1765	1765	172
313	20240102	141500	609704919	1766	1766	1766	1766	50
314	20240102	141400	609616619	1766	1766	1766	1766	310
315	20240102	141300	609069159	1767	1767	1767	1767	410
316	20240102	141200	608344689	1767	1767	1767	1767	58
317	20240102	141100	608242203	1766	1766	1766	1766	101
318	20240102	141000	608063837	1766	1766	1766	1766	970
319	20240102	140900	606350817	1766	1765	1766	1765	1001
320	20240102	140800	604584051	1765	1765	1765	1765	0
321	20240102	140700	604584051	1765	1766	1766	1765	187
322	20240102	140600	604253875	1766	1766	1766	1766	490
323	20240102	140500	603388535	1765	1765	1765	1763	264
324	20240102	140400	602922583	1767	1767	1767	1767	1
325	20240102	140300	602920816	1765	1763	1765	1761	10173
326	20240102	140200	584981278	1763	1763	1763	1763	0
327	20240102	140100	584981278	1763	1763	1763	1763	1014
328	20240102	140000	583193596	1763	1760	1763	1760	623
329	20240102	135900	582097113	1760	1760	1760	1760	6
330	20240102	135800	582086553	1760	1762	1763	1760	1497
331	20240102	135700	579449776	1763	1763	1763	1763	0
332	20240102	135600	579449776	1763	1763	1763	1763	475
333	20240102	135500	578612351	1763	1763	1763	1763	113
334	20240102	135400	578413132	1763	1763	1763	1763	0
335	20240102	135300	578413132	1763	1763	1763	1763	130
336	20240102	135200	578183942	1763	1761	1763	1761	68
337	20240102	135100	578064126	1760	1759	1760	1759	2408
338	20240102	135000	573826196	1759	1759	1759	1759	525
339	20240102	134900	572902721	1757	1759	1759	1757	4237
340	20240102	134800	565451367	1760	1760	1761	1759	851
341	20240102	134700	563953582	1760	1760	1760	1760	0
342	20240102	134600	563953582	1760	1762	1762	1760	1350
343	20240102	134500	561577091	1762	1762	1762	1762	3
344	20240102	134400	561571805	1761	1761	1761	1761	72
345	20240102	134300	561445013	1762	1762	1762	1762	227
346	20240102	134200	561045039	1762	1762	1762	1762	11
347	20240102	134100	561025657	1761	1761	1761	1761	0
348	20240102	134000	561025657	1761	1761	1761	1761	1
349	20240102	133900	561023896	1762	1762	1762	1761	356
350	20240102	133800	560396680	1762	1762	1762	1762	0
351	20240102	133700	560396680	1762	1762	1762	1762	100
352	20240102	133600	560220480	1762	1762	1762	1761	50
353	20240102	133500	560132417	1763	1763	1763	1763	0
354	20240102	133400	560132417	1763	1759	1763	1759	85
355	20240102	133300	559982894	1763	1762	1763	1760	2259
356	20240102	133200	556005986	1763	1763	1763	1763	702
357	20240102	133100	554768360	1763	1764	1764	1763	207
358	20240102	133000	554403412	1765	1765	1765	1765	0
359	20240102	132900	554403412	1765	1765	1765	1765	3382
360	20240102	132800	548434182	1765	1765	1765	1765	200
361	20240102	132700	548081182	1765	1765	1765	1765	600
362	20240102	132600	547022182	1765	1765	1765	1765	423
363	20240102	132500	546275587	1765	1765	1765	1764	176
364	20240102	132400	545964957	1765	1762	1765	1762	2578
365	20240102	132300	541421313	1766	1763	1766	1762	1251
366	20240102	132200	539216192	1766	1764	1766	1763	2004
367	20240102	132100	535682655	1764	1766	1766	1764	1601
368	20240102	132000	532857405	1768	1767	1768	1767	2269
369	20240102	131900	528846089	1766	1767	1767	1766	288
370	20240102	131800	528337243	1767	1767	1767	1767	411
371	20240102	131700	527611006	1767	1768	1768	1767	11
372	20240102	131600	527591568	1768	1768	1768	1768	0
373	20240102	131500	527591568	1768	1768	1768	1768	977
374	20240102	131400	525864232	1768	1768	1769	1768	2460
375	20240102	131300	521514923	1769	1769	1769	1769	161
376	20240102	131200	521230114	1769	1765	1769	1760	2075
377	20240102	131100	517562111	1769	1770	1770	1769	143
378	20240102	131000	517309116	1769	1756	1769	1756	234
379	20240102	130900	516895614	1754	1769	1769	1754	2001
380	20240102	130800	513384616	1756	1770	1770	1756	334
381	20240102	130700	512797751	1771	1759	1771	1755	1960
382	20240102	130600	509352072	1765	1773	1775	1765	12136
383	20240102	130500	487834833	1773	1768	1777	1759	22184
384	20240102	130400	448547646	1769	1764	1777	1764	9166
385	20240102	130300	432318496	1764	1755	1764	1755	19060
386	20240102	130200	398810644	1755	1754	1755	1754	345
387	20240102	130100	398205403	1754	1754	1754	1754	700
388	20240102	130000	396977603	1754	1754	1754	1754	20
389	20240102	125900	396942523	1754	1754	1754	1754	81
390	20240102	125800	396800449	1752	1752	1752	1752	1651
391	20240102	125700	393907897	1752	1752	1752	1752	64
392	20240102	125600	393795769	1752	1752	1752	1752	200
393	20240102	125500	393445369	1752	1752	1752	1752	1
394	20240102	125400	393443617	1752	1751	1752	1751	105
395	20240102	125300	393259758	1752	1751	1752	1751	707
396	20240102	125200	392021799	1751	1752	1752	1751	833
397	20240102	125100	390563208	1752	1754	1754	1752	5723
398	20240102	125000	380532250	1755	1754	1755	1754	409
399	20240102	124900	379814862	1754	1755	1755	1754	390
400	20240102	124800	379130512	1755	1754	1755	1754	482
401	20240102	124700	378284983	1754	1755	1755	1754	1101
402	20240102	124600	376353728	1754	1755	1755	1754	70
403	20240102	124500	376230947	1755	1755	1755	1755	2
404	20240102	124400	376227437	1753	1754	1754	1753	1945
405	20240102	124300	372816802	1755	1755	1755	1755	0
406	20240102	124200	372816802	1755	1755	1755	1754	919
407	20240102	124100	371204831	1755	1755	1755	1755	7
408	20240102	124000	371192546	1755	1755	1755	1755	55
409	20240102	123900	371096021	1755	1755	1755	1755	127
410	20240102	123800	370873136	1755	1755	1755	1755	7
411	20240102	123700	370860851	1754	1755	1755	1754	1199
412	20240102	123600	368756608	1755	1755	1755	1755	1
413	20240102	123500	368754853	1755	1755	1755	1755	104
414	20240102	123400	368572333	1755	1755	1755	1755	10
415	20240102	123300	368554783	1755	1755	1755	1755	167
416	20240102	123200	368261698	1755	1755	1755	1755	522
417	20240102	123100	367345588	1755	1755	1755	1755	1
418	20240102	123000	367343833	1753	1753	1753	1753	30
419	20240102	122900	367291243	1753	1753	1753	1753	135
420	20240102	122800	367054588	1753	1753	1753	1753	179
421	20240102	122700	366740801	1752	1752	1752	1752	0
422	20240102	122600	366740801	1752	1752	1752	1752	0
423	20240102	122500	366740801	1752	1752	1752	1752	0
424	20240102	122400	366740801	1752	1752	1752	1752	6
425	20240102	122300	366730289	1752	1752	1752	1752	100
426	20240102	122200	366555089	1752	1752	1752	1752	4
427	20240102	122100	366548081	1752	1752	1752	1752	1
428	20240102	122000	366546329	1756	1756	1756	1756	2
429	20240102	121900	366542817	1751	1754	1754	1751	1000
430	20240102	121800	364790645	1754	1754	1754	1754	301
431	20240102	121700	364262691	1754	1755	1755	1754	239
432	20240102	121600	363843452	1756	1755	1756	1755	111
433	20240102	121500	363648591	1756	1756	1756	1756	0
434	20240102	121400	363648591	1756	1756	1756	1756	0
435	20240102	121300	363648591	1756	1756	1756	1756	7
436	20240102	121200	363636299	1756	1756	1756	1756	0
437	20240102	121100	363636299	1756	1750	1756	1750	2120
438	20240102	121000	359925580	1750	1753	1753	1750	1000
439	20240102	120900	358175571	1750	1750	1750	1750	0
440	20240102	120800	358175571	1750	1752	1752	1750	500
441	20240102	120700	357300539	1751	1751	1751	1751	0
442	20240102	120600	357300539	1751	1752	1752	1751	939
443	20240102	120500	355655421	1751	1751	1751	1751	0
444	20240102	120400	355655421	1751	1751	1751	1751	500
445	20240102	120300	354779921	1753	1753	1753	1753	14
446	20240102	120200	354755379	1753	1753	1753	1753	1
447	20240102	120100	354753626	1749	1751	1751	1749	10151
448	20240102	120000	336995811	1751	1751	1751	1751	219
449	20240102	115900	336612342	1751	1751	1751	1749	5007
450	20240102	115800	327850381	1750	1751	1751	1750	5263
451	20240102	115700	318639255	1753	1753	1753	1753	56
452	20240102	115600	318541087	1753	1754	1754	1753	1314
453	20240102	115500	316237331	1754	1755	1755	1754	125
454	20240102	115400	316018080	1756	1756	1756	1756	3
455	20240102	115300	316012812	1756	1756	1756	1756	0
456	20240102	115200	316012812	1756	1756	1756	1756	55
457	20240102	115100	315916232	1756	1756	1756	1756	0
458	20240102	115000	315916232	1756	1756	1756	1756	58
459	20240102	114900	315814384	1753	1756	1756	1753	1000
460	20240102	114800	314059642	1756	1756	1757	1756	93
461	20240102	114700	313896301	1757	1757	1757	1757	2776
462	20240102	114600	309018869	1757	1757	1757	1757	1487
463	20240102	114500	306406210	1757	1758	1758	1757	257
464	20240102	114400	305954405	1757	1757	1757	1757	10
465	20240102	114300	305936835	1758	1757	1758	1757	578
466	20240102	114200	304920998	1756	1756	1756	1756	2123
467	20240102	114100	301193010	1756	1754	1756	1753	4962
468	20240102	114000	292484862	1753	1753	1753	1753	22
469	20240102	113900	292446296	1753	1753	1753	1753	0
470	20240102	113800	292446296	1753	1754	1754	1753	682
471	20240102	113700	291250640	1754	1754	1754	1754	563
472	20240102	113600	290263138	1755	1755	1755	1755	49
473	20240102	113500	290177143	1755	1755	1755	1755	219
474	20240102	113400	289792798	1755	1755	1755	1755	536
475	20240102	113300	288852118	1754	1755	1755	1754	712
476	20240102	113200	287603064	1755	1755	1755	1755	504
477	20240102	113100	286718544	1755	1754	1755	1754	609
478	20240102	113000	285649826	1754	1753	1754	1753	51
479	20240102	112900	285560422	1750	1750	1750	1750	495
480	20240102	112800	284694172	1750	1750	1750	1750	0
481	20240102	112700	284694172	1750	1750	1750	1749	1916
482	20240102	112600	281342628	1754	1754	1754	1754	1158
483	20240102	112500	279311496	1755	1755	1755	1755	0
484	20240102	112400	279311496	1755	1755	1755	1755	1458
485	20240102	112300	276752706	1755	1754	1755	1754	684
486	20240102	112200	275552312	1754	1748	1754	1748	12708
487	20240102	112100	253302685	1748	1749	1749	1748	1010
488	20240102	112000	251536205	1746	1746	1746	1746	4
489	20240102	111900	251529221	1749	1749	1749	1749	9
490	20240102	111800	251513480	1749	1749	1749	1749	1
491	20240102	111700	251511731	1749	1749	1749	1745	2006
492	20240102	111600	248007237	1749	1749	1749	1749	1
493	20240102	111500	248005488	1750	1750	1750	1750	0
494	20240102	111400	248005488	1750	1750	1750	1750	213
495	20240102	111300	247632738	1750	1750	1750	1750	1044
496	20240102	111200	245805738	1750	1749	1750	1749	285
497	20240102	111100	245307068	1745	1745	1745	1745	1000
498	20240102	111000	243562068	1745	1745	1745	1745	0
499	20240102	110900	243562068	1745	1745	1745	1745	115
500	20240102	110800	243361393	1744	1744	1744	1744	0
501	20240102	110700	243361393	1744	1750	1750	1744	1036
502	20240102	110600	241552478	1750	1750	1750	1750	8
503	20240102	110500	241538478	1744	1745	1745	1744	1340
504	20240102	110400	239201191	1750	1749	1750	1745	112
505	20240102	110300	239005677	1749	1749	1749	1749	126
506	20240102	110200	238785303	1749	1749	1749	1749	89
507	20240102	110100	238629642	1749	1745	1749	1744	1267
508	20240102	110000	236414216	1745	1746	1746	1745	30
509	20240102	105900	236361857	1745	1745	1745	1745	4
510	20240102	105800	236354877	1749	1749	1749	1749	33
511	20240102	105700	236297160	1749	1749	1749	1749	480
512	20240102	105600	235457640	1750	1742	1750	1741	389
513	20240102	105500	234779138	1749	1741	1749	1741	591
514	20240102	105400	233750199	1741	1741	1741	1741	9
515	20240102	105300	233734530	1740	1741	1749	1740	24845
516	20240102	105200	190462264	1740	1740	1740	1740	0
517	20240102	105100	190462264	1740	1746	1746	1740	3371
518	20240102	105000	184590527	1746	1745	1746	1741	2697
519	20240102	104900	179893883	1746	1746	1746	1746	21
520	20240102	104800	179857217	1746	1747	1747	1746	217
521	20240102	104700	179478311	1747	1746	1747	1746	2025
522	20240102	104600	175942541	1746	1745	1746	1745	832
523	20240102	104500	174490679	1744	1742	1744	1742	1277
524	20240102	104400	172263593	1742	1743	1743	1742	716
525	20240102	104300	171015628	1743	1743	1743	1743	0
526	20240102	104200	171015628	1743	1742	1743	1740	6622
527	20240102	104100	159488112	1743	1743	1743	1743	199
528	20240102	104000	159141255	1744	1744	1744	1744	294
529	20240102	103900	158628519	1744	1744	1744	1744	247
530	20240102	103800	158197751	1746	1746	1746	1746	164
531	20240102	103700	157911407	1746	1746	1746	1746	58
532	20240102	103600	157810139	1746	1746	1746	1746	10
533	20240102	103500	157792679	1743	1743	1743	1742	3500
534	20240102	103400	151695179	1743	1743	1743	1743	0
535	20240102	103300	151695179	1743	1747	1747	1743	22
536	20240102	103200	151656809	1743	1743	1743	1743	17
537	20240102	103100	151627178	1742	1744	1744	1742	1000
538	20240102	103000	149885118	1742	1744	1745	1742	3589
539	20240102	102900	143628776	1744	1746	1748	1744	5296
540	20240102	102800	134388158	1748	1748	1748	1748	10
541	20240102	102700	134370678	1748	1746	1748	1746	119
542	20240102	102600	134162694	1746	1746	1747	1746	218
543	20240102	102500	133782063	1746	1746	1748	1746	115
544	20240102	102400	133581271	1746	1746	1746	1744	2922
545	20240102	102300	128481629	1745	1749	1749	1745	1453
546	20240102	102200	125946094	1749	1750	1750	1749	17
547	20240102	102100	125916355	1750	1750	1750	1750	1157
548	20240102	102000	123891605	1745	1746	1746	1745	3
549	20240102	101900	123886368	1745	1745	1745	1745	1723
550	20240102	101800	120879733	1745	1750	1750	1745	606
551	20240102	101700	119819283	1750	1752	1752	1750	1326
552	20240102	101600	117496133	1752	1750	1752	1750	3043
553	20240102	101500	112167695	1743	1746	1750	1742	782
554	20240102	101400	110804350	1742	1745	1746	1742	7184
555	20240102	101300	98281807	1744	1744	1744	1744	227
556	20240102	101200	97885919	1744	1748	1748	1744	3090
557	20240102	101100	92493533	1746	1751	1751	1745	5935
558	20240102	101000	82124950	1752	1750	1752	1748	1697
559	20240102	100900	79158379	1751	1751	1751	1751	655
560	20240102	100800	78011474	1751	1753	1753	1747	1939
561	20240102	100700	74621269	1753	1751	1754	1751	638
562	20240102	100600	73504064	1746	1745	1751	1745	2160
563	20240102	100500	69726777	1747	1745	1747	1745	658
564	20240102	100400	68578461	1745	1734	1745	1731	4025
565	20240102	100300	61567422	1734	1734	1734	1731	7798
566	20240102	100200	48052611	1740	1749	1749	1734	10921
567	20240102	100100	29040330	1750	1751	1751	1750	10940
568	20240102	100000	9894503	1751	1750	1751	1750	5654