KissMeData/011150/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	185600	439261930	2820	2820	2820	2820	6832
3	20240117	185500	439261930	2820	2820	2820	2820	0
4	20240117	185400	439261930	2820	2820	2820	2820	0
5	20240117	185300	439261930	2820	2820	2820	2820	0
6	20240117	185200	439261930	2820	2820	2820	2820	0
7	20240117	185100	439261930	2820	2820	2820	2820	0
8	20240117	185000	439261930	2820	2820	2820	2820	0
9	20240117	184900	439261930	2820	2820	2820	2820	0
10	20240117	184800	439261930	2820	2820	2820	2820	0
11	20240117	184700	439261930	2820	2820	2820	2820	0
12	20240117	184600	439261930	2820	2820	2820	2820	0
13	20240117	184500	439261930	2820	2820	2820	2820	0
14	20240117	184400	439261930	2820	2820	2820	2820	0
15	20240117	184300	439261930	2820	2820	2820	2820	0
16	20240117	184200	439261930	2820	2820	2820	2820	0
17	20240117	184100	439261930	2820	2820	2820	2820	0
18	20240117	184000	439261930	2820	2820	2820	2820	0
19	20240117	183900	439261930	2820	2820	2820	2820	0
20	20240117	183800	439261930	2820	2820	2820	2820	0
21	20240117	183700	439261930	2820	2820	2820	2820	0
22	20240117	183600	439261930	2820	2820	2820	2820	0
23	20240117	183500	439261930	2820	2820	2820	2820	0
24	20240117	183400	439261930	2820	2820	2820	2820	0
25	20240117	183300	439261930	2820	2820	2820	2820	0
26	20240117	183200	439261930	2820	2820	2820	2820	0
27	20240117	183100	439261930	2820	2820	2820	2820	0
28	20240117	183000	439261930	2820	2820	2820	2820	0
29	20240117	182900	439261930	2820	2820	2820	2820	0
30	20240117	182800	439261930	2820	2820	2820	2820	0
31	20240117	182700	439261930	2820	2820	2820	2820	0
32	20240117	182600	439261930	2820	2820	2820	2820	6832
33	20240117	182500	439261930	2820	2820	2820	2820	0
34	20240117	182400	439261930	2820	2820	2820	2820	0
35	20240117	182300	439261930	2820	2820	2820	2820	0
36	20240117	182200	439261930	2820	2820	2820	2820	0
37	20240117	182100	439261930	2820	2820	2820	2820	0
38	20240117	182000	439261930	2820	2820	2820	2820	0
39	20240117	181900	439261930	2820	2820	2820	2820	0
40	20240117	181800	439261930	2820	2820	2820	2820	0
41	20240117	181700	439261930	2820	2820	2820	2820	0
42	20240117	181600	439261930	2820	2820	2820	2820	0
43	20240117	181500	439261930	2820	2820	2820	2820	0
44	20240117	181400	439261930	2820	2820	2820	2820	0
45	20240117	181300	439261930	2820	2820	2820	2820	0
46	20240117	181200	439261930	2820	2820	2820	2820	0
47	20240117	181100	439261930	2820	2820	2820	2820	0
48	20240117	181000	439261930	2820	2820	2820	2820	0
49	20240117	180900	439261930	2820	2820	2820	2820	0
50	20240117	180800	439261930	2820	2820	2820	2820	0
51	20240117	180700	439261930	2820	2820	2820	2820	0
52	20240117	180600	439261930	2820	2820	2820	2820	0
53	20240117	180500	439261930	2820	2820	2820	2820	0
54	20240117	180400	439261930	2820	2820	2820	2820	0
55	20240117	180300	439261930	2820	2820	2820	2820	0
56	20240117	180200	439261930	2820	2820	2820	2820	0
57	20240117	180100	439261930	2820	2820	2820	2820	0
58	20240117	180000	439261930	2820	2820	2820	2820	0
59	20240117	175900	439261930	2820	2820	2820	2820	0
60	20240117	175800	439261930	2820	2820	2820	2820	0
61	20240117	175700	439261930	2820	2820	2820	2820	0
62	20240117	175600	439261930	2820	2820	2820	2820	6832
63	20240117	175500	439261930	2820	2820	2820	2820	0
64	20240117	175400	439261930	2820	2820	2820	2820	0
65	20240117	175300	439261930	2820	2820	2820	2820	0
66	20240117	175200	439261930	2820	2820	2820	2820	0
67	20240117	175100	439261930	2820	2820	2820	2820	0
68	20240117	175000	439261930	2820	2820	2820	2820	0
69	20240117	174900	439261930	2820	2820	2820	2820	0
70	20240117	174800	439261930	2820	2820	2820	2820	0
71	20240117	174700	439261930	2820	2820	2820	2820	0
72	20240117	174600	439261930	2820	2820	2820	2820	0
73	20240117	174500	439261930	2820	2820	2820	2820	0
74	20240117	174400	439261930	2820	2820	2820	2820	0
75	20240117	174300	439261930	2820	2820	2820	2820	0
76	20240117	174200	439261930	2820	2820	2820	2820	0
77	20240117	174100	439261930	2820	2820	2820	2820	0
78	20240117	174000	439261930	2820	2820	2820	2820	0
79	20240117	173900	439261930	2820	2820	2820	2820	0
80	20240117	173800	439261930	2820	2820	2820	2820	0
81	20240117	173700	439261930	2820	2820	2820	2820	0
82	20240117	173600	439261930	2820	2820	2820	2820	0
83	20240117	173500	439261930	2820	2820	2820	2820	0
84	20240117	173400	439261930	2820	2820	2820	2820	0
85	20240117	173300	439261930	2820	2820	2820	2820	0
86	20240117	173200	439261930	2820	2820	2820	2820	0
87	20240117	173100	439261930	2820	2820	2820	2820	0
88	20240117	173000	439261930	2820	2820	2820	2820	0
89	20240117	172900	439261930	2820	2820	2820	2820	0
90	20240117	172800	439261930	2820	2820	2820	2820	0
91	20240117	172700	439261930	2820	2820	2820	2820	0
92	20240117	172600	439261930	2820	2820	2820	2820	6832
93	20240117	172500	439261930	2820	2820	2820	2820	0
94	20240117	172400	439261930	2820	2820	2820	2820	0
95	20240117	172300	439261930	2820	2820	2820	2820	0
96	20240117	172200	439261930	2820	2820	2820	2820	0
97	20240117	172100	439261930	2820	2820	2820	2820	0
98	20240117	172000	439261930	2820	2820	2820	2820	0
99	20240117	171900	439261930	2820	2820	2820	2820	0
100	20240117	171800	439261930	2820	2820	2820	2820	0
101	20240117	171700	439261930	2820	2820	2820	2820	0
102	20240117	171600	439261930	2820	2820	2820	2820	0
103	20240117	171500	439261930	2820	2820	2820	2820	0
104	20240117	171400	439261930	2820	2820	2820	2820	0
105	20240117	171300	439261930	2820	2820	2820	2820	0
106	20240117	171200	439261930	2820	2820	2820	2820	0
107	20240117	171100	439261930	2820	2820	2820	2820	0
108	20240117	171000	439261930	2820	2820	2820	2820	0
109	20240117	170900	439261930	2820	2820	2820	2820	0
110	20240117	170800	439261930	2820	2820	2820	2820	0
111	20240117	170700	439261930	2820	2820	2820	2820	0
112	20240117	170600	439261930	2820	2820	2820	2820	0
113	20240117	170500	439261930	2820	2820	2820	2820	0
114	20240117	170400	439261930	2820	2820	2820	2820	0
115	20240117	170300	439261930	2820	2820	2820	2820	0
116	20240117	170200	439261930	2820	2820	2820	2820	0
117	20240117	170100	439261930	2820	2820	2820	2820	0
118	20240117	170000	439261930	2820	2820	2820	2820	0
119	20240117	165900	439261930	2820	2820	2820	2820	0
120	20240117	165800	439261930	2820	2820	2820	2820	0
121	20240117	165700	439261930	2820	2820	2820	2820	0
122	20240117	165600	439261930	2820	2820	2820	2820	6832
123	20240117	165500	439261930	2820	2820	2820	2820	0
124	20240117	165400	439261930	2820	2820	2820	2820	0
125	20240117	165300	439261930	2820	2820	2820	2820	0
126	20240117	165200	439261930	2820	2820	2820	2820	0
127	20240117	165100	439261930	2820	2820	2820	2820	0
128	20240117	165000	439261930	2820	2820	2820	2820	0
129	20240117	164900	439261930	2820	2820	2820	2820	0
130	20240117	164800	439261930	2820	2820	2820	2820	0
131	20240117	164700	439261930	2820	2820	2820	2820	0
132	20240117	164600	439261930	2820	2820	2820	2820	0
133	20240117	164500	439261930	2820	2820	2820	2820	0
134	20240117	164400	439261930	2820	2820	2820	2820	0
135	20240117	164300	439261930	2820	2820	2820	2820	0
136	20240117	164200	439261930	2820	2820	2820	2820	0
137	20240117	164100	439261930	2820	2820	2820	2820	0
138	20240117	164000	439261930	2820	2820	2820	2820	0
139	20240117	163900	439261930	2820	2820	2820	2820	0
140	20240117	163800	439261930	2820	2820	2820	2820	0
141	20240117	163700	439261930	2820	2820	2820	2820	0
142	20240117	163600	439261930	2820	2820	2820	2820	0
143	20240117	163500	439261930	2820	2820	2820	2820	0
144	20240117	163400	439261930	2820	2820	2820	2820	0
145	20240117	163300	439261930	2820	2820	2820	2820	0
146	20240117	163200	439261930	2820	2820	2820	2820	0
147	20240117	163100	439261930	2820	2820	2820	2820	0
148	20240117	163000	439261930	2820	2820	2820	2820	0
149	20240117	162900	439261930	2820	2820	2820	2820	0
150	20240117	162800	439261930	2820	2820	2820	2820	0
151	20240117	162700	439261930	2820	2820	2820	2820	0
152	20240117	162600	439261930	2820	2820	2820	2820	6832
153	20240117	162500	439261930	2820	2820	2820	2820	0
154	20240117	162400	439261930	2820	2820	2820	2820	0
155	20240117	162300	439261930	2820	2820	2820	2820	0
156	20240117	162200	439261930	2820	2820	2820	2820	0
157	20240117	162100	439261930	2820	2820	2820	2820	0
158	20240117	162000	439261930	2820	2820	2820	2820	0
159	20240117	161900	439261930	2820	2820	2820	2820	0
160	20240117	161800	439261930	2820	2820	2820	2820	0
161	20240117	161700	439261930	2820	2820	2820	2820	0
162	20240117	161600	439261930	2820	2820	2820	2820	0
163	20240117	161500	439261930	2820	2820	2820	2820	0
164	20240117	161400	439261930	2820	2820	2820	2820	0
165	20240117	161300	439261930	2820	2820	2820	2820	0
166	20240117	161200	439261930	2820	2820	2820	2820	0
167	20240117	161100	439261930	2820	2820	2820	2820	0
168	20240117	161000	439261930	2820	2820	2820	2820	0
169	20240117	160900	439261930	2820	2820	2820	2820	0
170	20240117	160800	439261930	2820	2820	2820	2820	0
171	20240117	160700	439261930	2820	2820	2820	2820	0
172	20240117	160600	439261930	2820	2820	2820	2820	0
173	20240117	160500	439261930	2820	2820	2820	2820	0
174	20240117	160400	439261930	2820	2820	2820	2820	0
175	20240117	160300	439261930	2820	2820	2820	2820	0
176	20240117	160200	439261930	2820	2820	2820	2820	0
177	20240117	160100	439261930	2820	2820	2820	2820	0
178	20240117	160000	439261930	2820	2820	2820	2820	0
179	20240117	155900	439261930	2820	2820	2820	2820	0
180	20240117	155800	439261930	2820	2820	2820	2820	0
181	20240117	155700	439261930	2820	2820	2820	2820	0
182	20240117	155600	439261930	2820	2820	2820	2820	6832
183	20240117	155500	439261930	2820	2820	2820	2820	0
184	20240117	155400	439261930	2820	2820	2820	2820	0
185	20240117	155300	439261930	2820	2820	2820	2820	0
186	20240117	155200	439261930	2820	2820	2820	2820	0
187	20240117	155100	439261930	2820	2820	2820	2820	0
188	20240117	155000	439261930	2820	2820	2820	2820	0
189	20240117	154900	439261930	2820	2820	2820	2820	0
190	20240117	154800	439261930	2820	2820	2820	2820	0
191	20240117	154700	439261930	2820	2820	2820	2820	0
192	20240117	154600	439261930	2820	2820	2820	2820	0
193	20240117	154500	439261930	2820	2820	2820	2820	0
194	20240117	154400	439261930	2820	2820	2820	2820	0
195	20240117	154300	439261930	2820	2820	2820	2820	0
196	20240117	154200	439261930	2820	2820	2820	2820	0
197	20240117	154100	439261930	2820	2820	2820	2820	0
198	20240117	154000	439261930	2820	2820	2820	2820	0
199	20240117	153900	439261930	2820	2820	2820	2820	0
200	20240117	153800	439261930	2820	2820	2820	2820	0
201	20240117	153700	439261930	2820	2820	2820	2820	0
202	20240117	153600	439261930	2820	2820	2820	2820	0
203	20240117	153500	439261930	2820	2820	2820	2820	0
204	20240117	153400	439261930	2820	2820	2820	2820	0
205	20240117	153300	439261930	2820	2820	2820	2820	0
206	20240117	153200	439261930	2820	2820	2820	2820	0
207	20240117	153100	439261930	2820	2820	2820	2820	0
208	20240117	153000	439261930	2820	2820	2820	2820	6832
209	20240117	152900	419995690	2835	2835	2835	2835	0
210	20240117	152800	419995690	2835	2835	2835	2835	0
211	20240117	152700	419995690	2835	2835	2835	2835	0
212	20240117	152600	419995690	2835	2835	2835	2835	0
213	20240117	152500	419995690	2835	2835	2835	2835	0
214	20240117	152400	419995690	2835	2835	2835	2835	0
215	20240117	152300	419995690	2835	2835	2835	2835	0
216	20240117	152200	419995690	2835	2835	2835	2835	0
217	20240117	152100	419995690	2835	2835	2835	2835	0
218	20240117	152000	419995690	2835	2835	2835	2835	0
219	20240117	151900	419995690	2835	2835	2835	2835	1
220	20240117	151800	419992855	2825	2825	2825	2825	801
221	20240117	151700	417730030	2835	2825	2835	2825	2
222	20240117	151600	417724370	2835	2835	2835	2835	0
223	20240117	151500	417724370	2835	2835	2835	2835	1
224	20240117	151400	417721535	2825	2835	2835	2825	1422
225	20240117	151300	413704375	2835	2835	2835	2835	0
226	20240117	151200	413704375	2835	2835	2835	2835	0
227	20240117	151100	413704375	2835	2840	2840	2835	1071
228	20240117	151000	410668085	2835	2840	2840	2835	308
229	20240117	150900	409793615	2840	2840	2840	2840	414
230	20240117	150800	408617855	2840	2840	2840	2840	24
231	20240117	150700	408549695	2845	2845	2845	2845	2
232	20240117	150600	408544005	2840	2840	2840	2840	0
233	20240117	150500	408544005	2840	2840	2840	2840	375
234	20240117	150400	407479005	2845	2840	2845	2840	188
235	20240117	150300	406944990	2840	2835	2840	2835	139
236	20240117	150200	406550770	2825	2825	2825	2825	0
237	20240117	150100	406550770	2825	2830	2830	2825	500
238	20240117	150000	405138265	2835	2830	2835	2825	104
239	20240117	145900	404844205	2845	2845	2845	2845	0
240	20240117	145800	404844205	2845	2845	2845	2845	0
241	20240117	145700	404844205	2845	2845	2845	2845	5
242	20240117	145600	404829980	2845	2825	2845	2820	459
243	20240117	145500	403534015	2825	2825	2825	2825	0
244	20240117	145400	403534015	2825	2825	2825	2825	1000
245	20240117	145300	400709015	2820	2820	2820	2820	0
246	20240117	145200	400709015	2820	2820	2820	2820	0
247	20240117	145100	400709015	2820	2820	2820	2820	0
248	20240117	145000	400709015	2820	2830	2830	2820	2740
249	20240117	144900	392962120	2850	2850	2850	2850	0
250	20240117	144800	392962120	2850	2850	2850	2850	0
251	20240117	144700	392962120	2850	2850	2850	2850	10
252	20240117	144600	392933620	2850	2830	2850	2830	1445
253	20240117	144500	388817750	2840	2840	2840	2840	1416
254	20240117	144400	384796310	2840	2835	2840	2835	563
255	20240117	144300	383197740	2830	2830	2830	2830	207
256	20240117	144200	382611930	2825	2830	2830	2825	206
257	20240117	144100	382029640	2835	2835	2835	2835	0
258	20240117	144000	382029640	2835	2835	2835	2835	2
259	20240117	143900	382023970	2825	2825	2825	2825	0
260	20240117	143800	382023970	2825	2825	2825	2825	0
261	20240117	143700	382023970	2825	2825	2825	2825	0
262	20240117	143600	382023970	2825	2825	2825	2825	0
263	20240117	143500	382023970	2825	2825	2825	2825	0
264	20240117	143400	382023970	2825	2830	2830	2825	95
265	20240117	143300	381755545	2825	2825	2825	2825	0
266	20240117	143200	381755545	2825	2825	2825	2825	0
267	20240117	143100	381755545	2825	2825	2825	2825	0
268	20240117	143000	381755545	2825	2825	2825	2825	0
269	20240117	142900	381755545	2825	2825	2825	2825	0
270	20240117	142800	381755545	2825	2825	2825	2825	0
271	20240117	142700	381755545	2825	2825	2825	2825	33
272	20240117	142600	381662320	2825	2830	2830	2825	723
273	20240117	142500	379617220	2830	2830	2830	2830	1119
274	20240117	142400	376450450	2825	2825	2825	2825	4
275	20240117	142300	376439150	2825	2820	2825	2820	982
276	20240117	142200	373668055	2820	2820	2820	2820	1500
277	20240117	142100	369438055	2825	2825	2825	2825	2
278	20240117	142000	369432405	2825	2825	2825	2825	40
279	20240117	141900	369319405	2830	2830	2830	2830	1
280	20240117	141800	369316575	2830	2830	2830	2830	301
281	20240117	141700	368464745	2820	2820	2820	2820	194
282	20240117	141600	367917665	2820	2830	2830	2820	320
283	20240117	141500	367012265	2820	2825	2825	2820	49
284	20240117	141400	366873995	2825	2820	2825	2820	93
285	20240117	141300	366611645	2825	2825	2825	2825	5
286	20240117	141200	366597520	2825	2825	2825	2825	18
287	20240117	141100	366546670	2830	2830	2830	2830	0
288	20240117	141000	366546670	2830	2830	2830	2830	100
289	20240117	140900	366263670	2830	2825	2830	2825	991
290	20240117	140800	363463860	2830	2830	2830	2830	0
291	20240117	140700	363463860	2830	2830	2830	2830	50
292	20240117	140600	363322360	2830	2830	2830	2830	28
293	20240117	140500	363243120	2830	2830	2830	2830	0
294	20240117	140400	363243120	2830	2830	2830	2830	19
295	20240117	140300	363189350	2835	2835	2835	2835	2
296	20240117	140200	363183680	2835	2835	2835	2835	97
297	20240117	140100	362908685	2835	2835	2835	2835	0
298	20240117	140000	362908685	2835	2835	2835	2835	8
299	20240117	135900	362886005	2835	2835	2835	2835	0
300	20240117	135800	362886005	2835	2835	2835	2835	0
301	20240117	135700	362886005	2835	2835	2835	2835	1
302	20240117	135600	362883170	2835	2835	2835	2835	10
303	20240117	135500	362854820	2835	2835	2835	2835	0
304	20240117	135400	362854820	2835	2835	2835	2835	4
305	20240117	135300	362843480	2835	2835	2835	2835	0
306	20240117	135200	362843480	2835	2835	2835	2835	0
307	20240117	135100	362843480	2835	2835	2835	2835	0
308	20240117	135000	362843480	2835	2835	2840	2825	14
309	20240117	134900	362803860	2835	2835	2835	2835	93
310	20240117	134800	362540205	2835	2835	2835	2835	0
311	20240117	134700	362540205	2835	2835	2835	2835	3
312	20240117	134600	362531700	2830	2830	2835	2830	817
313	20240117	134500	360219585	2830	2830	2830	2830	0
314	20240117	134400	360219585	2830	2830	2830	2830	1
315	20240117	134300	360216755	2830	2830	2830	2830	0
316	20240117	134200	360216755	2830	2830	2830	2830	1
317	20240117	134100	360213925	2825	2825	2825	2825	19
318	20240117	134000	360160250	2825	2825	2825	2825	0
319	20240117	133900	360160250	2825	2820	2825	2820	6
320	20240117	133800	360143315	2830	2830	2830	2830	1
321	20240117	133700	360140485	2820	2825	2825	2820	1301
322	20240117	133600	356468245	2840	2840	2840	2840	0
323	20240117	133500	356468245	2840	2840	2840	2840	0
324	20240117	133400	356468245	2840	2840	2840	2840	0
325	20240117	133300	356468245	2840	2840	2840	2840	1
326	20240117	133200	356465405	2825	2825	2825	2825	0
327	20240117	133100	356465405	2825	2840	2840	2825	510
328	20240117	133000	355024625	2840	2840	2840	2840	5
329	20240117	132900	355010425	2825	2825	2825	2825	117
330	20240117	132800	354679900	2830	2830	2830	2830	9
331	20240117	132700	354654430	2840	2840	2840	2840	0
332	20240117	132600	354654430	2840	2840	2840	2840	650
333	20240117	132500	352808430	2840	2840	2840	2840	0
334	20240117	132400	352808430	2840	2840	2840	2840	1
335	20240117	132300	352805590	2825	2825	2825	2825	1400
336	20240117	132200	348850590	2830	2830	2830	2830	300
337	20240117	132100	348001590	2840	2840	2840	2840	0
338	20240117	132000	348001590	2840	2840	2840	2840	0
339	20240117	131900	348001590	2840	2840	2840	2840	1000
340	20240117	131800	345161590	2840	2840	2840	2840	106
341	20240117	131700	344860550	2825	2840	2840	2825	2
342	20240117	131600	344854885	2825	2825	2825	2825	0
343	20240117	131500	344854885	2825	2825	2825	2825	0
344	20240117	131400	344854885	2825	2825	2825	2825	0
345	20240117	131300	344854885	2825	2825	2825	2825	1534
346	20240117	131200	340521335	2825	2825	2825	2825	80
347	20240117	131100	340295335	2840	2840	2840	2840	0
348	20240117	131000	340295335	2840	2830	2840	2830	2
349	20240117	130900	340289665	2830	2825	2830	2825	1087
350	20240117	130800	337218865	2825	2825	2825	2825	534
351	20240117	130700	335710315	2835	2835	2835	2835	0
352	20240117	130600	335710315	2835	2835	2835	2835	33
353	20240117	130500	335616760	2835	2835	2835	2835	3
354	20240117	130400	335608255	2830	2835	2835	2825	1548
355	20240117	130300	331227970	2830	2830	2830	2830	384
356	20240117	130200	330141250	2835	2840	2840	2835	370
357	20240117	130100	329091550	2840	2840	2840	2840	10
358	20240117	130000	329063150	2840	2840	2840	2840	0
359	20240117	125900	329063150	2840	2840	2840	2840	0
360	20240117	125800	329063150	2840	2840	2840	2840	1
361	20240117	125700	329060310	2835	2840	2840	2835	6
362	20240117	125600	329043295	2835	2835	2835	2835	273
363	20240117	125500	328269340	2840	2840	2840	2840	0
364	20240117	125400	328269340	2840	2840	2840	2840	52
365	20240117	125300	328121660	2840	2840	2840	2840	1
366	20240117	125200	328118820	2845	2845	2845	2845	0
367	20240117	125100	328118820	2845	2845	2845	2845	0
368	20240117	125000	328118820	2845	2845	2845	2845	1
369	20240117	124900	328115975	2840	2840	2840	2840	0
370	20240117	124800	328115975	2840	2840	2840	2840	0
371	20240117	124700	328115975	2840	2840	2840	2840	500
372	20240117	124600	326695975	2845	2845	2845	2845	0
373	20240117	124500	326695975	2845	2845	2845	2845	0
374	20240117	124400	326695975	2845	2845	2845	2845	15
375	20240117	124300	326653300	2845	2845	2845	2845	3
376	20240117	124200	326644765	2845	2845	2845	2845	0
377	20240117	124100	326644765	2845	2830	2845	2830	15
378	20240117	124000	326602300	2830	2840	2840	2830	5240
379	20240117	123900	311748445	2850	2850	2850	2850	2
380	20240117	123800	311742745	2850	2850	2850	2850	0
381	20240117	123700	311742745	2850	2850	2850	2850	0
382	20240117	123600	311742745	2850	2850	2850	2850	400
383	20240117	123500	310602745	2850	2850	2850	2850	7
384	20240117	123400	310582795	2855	2855	2855	2855	0
385	20240117	123300	310582795	2855	2855	2855	2855	0
386	20240117	123200	310582795	2855	2855	2855	2855	0
387	20240117	123100	310582795	2855	2855	2855	2855	0
388	20240117	123000	310582795	2855	2855	2855	2855	10
389	20240117	122900	310554245	2855	2855	2855	2855	1
390	20240117	122800	310551390	2840	2855	2855	2840	2119
391	20240117	122700	304532020	2855	2855	2855	2855	0
392	20240117	122600	304532020	2855	2855	2855	2855	0
393	20240117	122500	304532020	2855	2855	2855	2855	0
394	20240117	122400	304532020	2855	2855	2855	2855	150
395	20240117	122300	304103770	2855	2840	2855	2840	1205
396	20240117	122200	300681555	2845	2850	2850	2845	1004
397	20240117	122100	297820175	2850	2850	2850	2850	0
398	20240117	122000	297820175	2850	2850	2850	2850	1
399	20240117	121900	297817325	2840	2850	2850	2840	10
400	20240117	121800	297788915	2850	2850	2850	2850	61
401	20240117	121700	297615065	2850	2850	2850	2850	110
402	20240117	121600	297301565	2855	2855	2855	2855	0
403	20240117	121500	297301565	2855	2850	2855	2840	2016
404	20240117	121400	291575530	2845	2845	2845	2845	110
405	20240117	121300	291262580	2855	2855	2855	2855	1
406	20240117	121200	291259725	2855	2850	2855	2850	307
407	20240117	121100	290384770	2850	2850	2850	2850	0
408	20240117	121000	290384770	2850	2850	2850	2845	5
409	20240117	120900	290370535	2850	2850	2850	2845	14
410	20240117	120800	290330685	2845	2845	2845	2845	0
411	20240117	120700	290330685	2845	2845	2845	2845	2
412	20240117	120600	290324995	2850	2850	2850	2850	0
413	20240117	120500	290324995	2850	2850	2850	2850	0
414	20240117	120400	290324995	2850	2850	2850	2850	0
415	20240117	120300	290324995	2850	2850	2850	2850	0
416	20240117	120200	290324995	2850	2850	2850	2850	82
417	20240117	120100	290091295	2850	2850	2850	2850	0
418	20240117	120000	290091295	2850	2850	2850	2850	1
419	20240117	115900	290088445	2845	2845	2845	2845	858
420	20240117	115800	287647435	2855	2855	2855	2855	250
421	20240117	115700	286933685	2855	2855	2855	2855	0
422	20240117	115600	286933685	2855	2855	2855	2855	4
423	20240117	115500	286922265	2855	2855	2855	2855	27
424	20240117	115400	286845180	2855	2855	2855	2855	0
425	20240117	115300	286845180	2855	2855	2855	2855	0
426	20240117	115200	286845180	2855	2855	2855	2855	36
427	20240117	115100	286742400	2840	2855	2855	2840	201
428	20240117	115000	286171540	2855	2855	2855	2855	0
429	20240117	114900	286171540	2855	2855	2855	2855	0
430	20240117	114800	286171540	2855	2855	2855	2855	0
431	20240117	114700	286171540	2855	2855	2855	2855	0
432	20240117	114600	286171540	2855	2855	2855	2855	17
433	20240117	114500	286123005	2840	2840	2840	2840	0
434	20240117	114400	286123005	2840	2850	2850	2840	1068
435	20240117	114300	283080255	2850	2850	2850	2850	50
436	20240117	114200	282937755	2845	2845	2845	2845	5
437	20240117	114100	282923530	2840	2840	2845	2840	446
438	20240117	114000	281656415	2840	2840	2840	2840	2
439	20240117	113900	281650735	2845	2845	2845	2845	0
440	20240117	113800	281650735	2845	2845	2845	2845	70
441	20240117	113700	281451585	2845	2850	2850	2840	1371
442	20240117	113600	277557670	2840	2840	2840	2840	0
443	20240117	113500	277557670	2840	2845	2845	2840	2198
444	20240117	113400	271311610	2845	2845	2845	2845	9
445	20240117	113300	271286005	2845	2845	2845	2840	1014
446	20240117	113200	268401675	2845	2845	2845	2845	96
447	20240117	113100	268128555	2850	2850	2850	2850	252
448	20240117	113000	267410355	2860	2850	2860	2845	150
449	20240117	112900	266983435	2850	2850	2850	2850	0
450	20240117	112800	266983435	2850	2850	2850	2850	0
451	20240117	112700	266983435	2850	2850	2850	2850	348
452	20240117	112600	265991635	2865	2860	2865	2840	15356
453	20240117	112500	222296630	2860	2870	2870	2860	2772
454	20240117	112400	214357465	2885	2885	2885	2885	1
455	20240117	112300	214354580	2875	2875	2875	2875	0
456	20240117	112200	214354580	2875	2875	2875	2875	2286
457	20240117	112100	207782330	2885	2885	2885	2885	4
458	20240117	112000	207770790	2875	2875	2875	2875	100
459	20240117	111900	207483290	2875	2885	2885	2875	45
460	20240117	111800	207353615	2890	2890	2890	2890	0
461	20240117	111700	207353615	2890	2890	2890	2890	40
462	20240117	111600	207238015	2890	2890	2890	2890	43
463	20240117	111500	207113745	2890	2890	2890	2890	0
464	20240117	111400	207113745	2890	2890	2890	2890	1
465	20240117	111300	207110855	2875	2875	2875	2875	0
466	20240117	111200	207110855	2875	2875	2875	2875	0
467	20240117	111100	207110855	2875	2880	2880	2875	64
468	20240117	111000	206926755	2880	2880	2880	2880	0
469	20240117	110900	206926755	2880	2880	2880	2880	10
470	20240117	110800	206897955	2885	2885	2885	2885	0
471	20240117	110700	206897955	2885	2885	2885	2885	0
472	20240117	110600	206897955	2885	2885	2885	2885	0
473	20240117	110500	206897955	2885	2885	2885	2885	2
474	20240117	110400	206892185	2885	2885	2885	2885	4
475	20240117	110300	206880645	2880	2880	2880	2880	4
476	20240117	110200	206869125	2880	2880	2880	2880	138
477	20240117	110100	206471685	2880	2880	2880	2880	1
478	20240117	110000	206468805	2890	2890	2890	2885	208
479	20240117	105900	205868220	2895	2895	2895	2895	0
480	20240117	105800	205868220	2895	2895	2895	2895	5
481	20240117	105700	205853745	2890	2885	2890	2885	2167
482	20240117	105600	199600025	2885	2885	2885	2885	1
483	20240117	105500	199597140	2890	2890	2890	2890	0
484	20240117	105400	199597140	2890	2890	2890	2890	0
485	20240117	105300	199597140	2890	2890	2890	2890	1
486	20240117	105200	199594250	2885	2885	2885	2885	13
487	20240117	105100	199556745	2885	2890	2890	2885	8
488	20240117	105000	199533645	2875	2890	2890	2875	531
489	20240117	104900	198007000	2890	2890	2890	2890	0
490	20240117	104800	198007000	2890	2890	2890	2890	0
491	20240117	104700	198007000	2890	2890	2890	2890	0
492	20240117	104600	198007000	2890	2880	2890	2880	465
493	20240117	104500	196667780	2880	2880	2880	2880	0
494	20240117	104400	196667780	2880	2880	2880	2880	5
495	20240117	104300	196653380	2865	2865	2865	2865	0
496	20240117	104200	196653380	2865	2880	2880	2865	339
497	20240117	104100	195682130	2865	2870	2870	2865	2059
498	20240117	104000	189777990	2875	2875	2875	2875	0
499	20240117	103900	189777990	2875	2875	2875	2875	0
500	20240117	103800	189777990	2875	2875	2875	2875	0
501	20240117	103700	189777990	2875	2875	2875	2875	0
502	20240117	103600	189777990	2875	2875	2875	2875	0
503	20240117	103500	189777990	2875	2875	2875	2870	130
504	20240117	103400	189404820	2880	2880	2880	2880	1
505	20240117	103300	189401940	2875	2875	2875	2875	5
506	20240117	103200	189387565	2880	2880	2880	2880	900
507	20240117	103100	186795565	2875	2875	2875	2875	0
508	20240117	103000	186795565	2875	2890	2890	2875	2020
509	20240117	102900	180987765	2875	2875	2875	2875	60
510	20240117	102800	180815265	2875	2890	2890	2875	52
511	20240117	102700	180665715	2890	2890	2890	2890	10
512	20240117	102600	180636815	2895	2895	2895	2895	0
513	20240117	102500	180636815	2895	2895	2895	2895	0
514	20240117	102400	180636815	2895	2895	2895	2895	0
515	20240117	102300	180636815	2895	2880	2895	2880	516
516	20240117	102200	179150585	2895	2890	2895	2880	1044
517	20240117	102100	176143420	2900	2900	2900	2895	8
518	20240117	102000	176120250	2895	2895	2900	2895	524
519	20240117	101900	174602515	2900	2895	2900	2895	120
520	20240117	101800	174255075	2895	2880	2895	2880	212
521	20240117	101700	173642170	2895	2895	2895	2895	0
522	20240117	101600	173642170	2895	2895	2895	2895	0
523	20240117	101500	173642170	2895	2895	2895	2895	50
524	20240117	101400	173497420	2895	2890	2895	2890	52
525	20240117	101300	173346905	2895	2895	2895	2895	10
526	20240117	101200	173317955	2900	2900	2900	2900	0
527	20240117	101100	173317955	2900	2900	2900	2900	0
528	20240117	101000	173317955	2900	2895	2900	2895	210
529	20240117	100900	172709965	2875	2875	2875	2875	0
530	20240117	100800	172709965	2875	2890	2890	2875	1474
531	20240117	100700	168464915	2900	2895	2900	2895	16
532	20240117	100600	168418555	2890	2895	2895	2890	76
533	20240117	100500	168198660	2910	2910	2910	2910	50
534	20240117	100400	168053160	2895	2895	2895	2895	636
535	20240117	100300	166211940	2895	2910	2910	2895	683
536	20240117	100200	164234580	2910	2900	2910	2895	573
537	20240117	100100	162575055	2900	2900	2900	2900	439
538	20240117	100000	161301955	2900	2910	2910	2900	320
539	20240117	095900	160372075	2910	2910	2920	2905	3735
540	20240117	095800	149493105	2910	2895	2910	2885	15081
541	20240117	095700	105766580	2895	2885	2895	2885	850
542	20240117	095600	103308325	2885	2870	2885	2870	1991
543	20240117	095500	97587865	2870	2870	2870	2870	0
544	20240117	095400	97587865	2870	2870	2870	2865	1958
545	20240117	095300	91978185	2865	2865	2865	2865	46
546	20240117	095200	91846395	2870	2870	2870	2870	185
547	20240117	095100	91315445	2870	2870	2870	2870	2
548	20240117	095000	91309705	2855	2855	2855	2855	0
549	20240117	094900	91309705	2855	2855	2855	2855	0
550	20240117	094800	91309705	2855	2855	2855	2855	5
551	20240117	094700	91295430	2855	2860	2860	2855	158
552	20240117	094600	90844110	2870	2870	2870	2870	0
553	20240117	094500	90844110	2870	2870	2870	2870	0
554	20240117	094400	90844110	2870	2870	2870	2870	1
555	20240117	094300	90841240	2855	2855	2855	2855	10
556	20240117	094200	90812690	2870	2870	2870	2870	5
557	20240117	094100	90798340	2870	2855	2870	2855	1551
558	20240117	094000	86370220	2870	2870	2870	2870	0
559	20240117	093900	86370220	2870	2870	2870	2870	0
560	20240117	093800	86370220	2870	2870	2870	2870	0
561	20240117	093700	86370220	2870	2870	2870	2870	1
562	20240117	093600	86367350	2865	2855	2870	2855	2303
563	20240117	093500	79781700	2855	2855	2855	2855	7
564	20240117	093400	79761715	2855	2855	2855	2855	1
565	20240117	093300	79758860	2845	2850	2850	2845	295
566	20240117	093200	78919565	2855	2855	2855	2855	3
567	20240117	093100	78911000	2860	2860	2860	2860	3
568	20240117	093000	78902420	2860	2860	2860	2860	0
569	20240117	092900	78902420	2860	2860	2860	2860	1
570	20240117	092800	78899560	2840	2855	2855	2840	2310
571	20240117	092700	72322235	2860	2860	2860	2860	1
572	20240117	092600	72319375	2850	2865	2865	2850	486
573	20240117	092500	70934260	2855	2850	2855	2850	1053
574	20240117	092400	67929205	2845	2850	2855	2845	387
575	20240117	092300	66824795	2840	2850	2850	2840	320
576	20240117	092200	65915225	2845	2845	2845	2845	0
577	20240117	092100	65915225	2845	2845	2845	2845	0
578	20240117	092000	65915225	2845	2845	2845	2845	0
579	20240117	091900	65915225	2845	2855	2855	2845	861
580	20240117	091800	63465140	2850	2850	2850	2850	69
581	20240117	091700	63268490	2855	2855	2855	2855	10
582	20240117	091600	63239940	2855	2855	2855	2850	545
583	20240117	091500	61684175	2855	2855	2855	2855	1619
584	20240117	091400	57061930	2860	2860	2860	2860	1745
585	20240117	091300	52071230	2875	2875	2875	2875	1
586	20240117	091200	52068355	2860	2860	2860	2860	0
587	20240117	091100	52068355	2860	2865	2865	2860	97
588	20240117	091000	51790540	2860	2870	2870	2860	111
589	20240117	090900	51472665	2865	2870	2870	2865	2863
590	20240117	090800	43267075	2875	2875	2875	2875	50
591	20240117	090700	43123325	2875	2875	2875	2875	57
592	20240117	090600	42959450	2880	2880	2885	2875	4656
593	20240117	090500	29550540	2880	2885	2885	2870	8408
594	20240117	090400	5301860	2885	2875	2885	2875	11
595	20240117	090300	5270225	2875	2880	2890	2875	769
596	20240117	090200	3049490	2895	2885	2895	2885	35
597	20240117	090100	2948365	2885	2885	2885	2885	1000
598	20240117	090000	63365	2885	2880	2885	2880	22