KissMeData/191410/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203500	169744840	2500	2500	2500	2500	172
3	20240103	203400	169744840	2500	2500	2500	2500	0
4	20240103	203300	169744840	2500	2500	2500	2500	0
5	20240103	203200	169744840	2500	2500	2500	2500	0
6	20240103	203100	169744840	2500	2500	2500	2500	0
7	20240103	203000	169744840	2500	2500	2500	2500	0
8	20240103	202900	169744840	2500	2500	2500	2500	0
9	20240103	202800	169744840	2500	2500	2500	2500	0
10	20240103	202700	169744840	2500	2500	2500	2500	0
11	20240103	202600	169744840	2500	2500	2500	2500	0
12	20240103	202500	169744840	2500	2500	2500	2500	0
13	20240103	202400	169744840	2500	2500	2500	2500	0
14	20240103	202300	169744840	2500	2500	2500	2500	0
15	20240103	202200	169744840	2500	2500	2500	2500	0
16	20240103	202100	169744840	2500	2500	2500	2500	0
17	20240103	202000	169744840	2500	2500	2500	2500	0
18	20240103	201900	169744840	2500	2500	2500	2500	0
19	20240103	201800	169744840	2500	2500	2500	2500	0
20	20240103	201700	169744840	2500	2500	2500	2500	0
21	20240103	201600	169744840	2500	2500	2500	2500	0
22	20240103	201500	169744840	2500	2500	2500	2500	0
23	20240103	201400	169744840	2500	2500	2500	2500	0
24	20240103	201300	169744840	2500	2500	2500	2500	0
25	20240103	201200	169744840	2500	2500	2500	2500	0
26	20240103	201100	169744840	2500	2500	2500	2500	0
27	20240103	201000	169744840	2500	2500	2500	2500	0
28	20240103	200900	169744840	2500	2500	2500	2500	0
29	20240103	200800	169744840	2500	2500	2500	2500	0
30	20240103	200700	169744840	2500	2500	2500	2500	0
31	20240103	200600	169744840	2500	2500	2500	2500	0
32	20240103	200500	169744840	2500	2500	2500	2500	172
33	20240103	200400	169744840	2500	2500	2500	2500	0
34	20240103	200300	169744840	2500	2500	2500	2500	0
35	20240103	200200	169744840	2500	2500	2500	2500	0
36	20240103	200100	169744840	2500	2500	2500	2500	0
37	20240103	200000	169744840	2500	2500	2500	2500	0
38	20240103	195900	169744840	2500	2500	2500	2500	0
39	20240103	195800	169744840	2500	2500	2500	2500	0
40	20240103	195700	169744840	2500	2500	2500	2500	0
41	20240103	195600	169744840	2500	2500	2500	2500	0
42	20240103	195500	169744840	2500	2500	2500	2500	0
43	20240103	195400	169744840	2500	2500	2500	2500	0
44	20240103	195300	169744840	2500	2500	2500	2500	0
45	20240103	195200	169744840	2500	2500	2500	2500	0
46	20240103	195100	169744840	2500	2500	2500	2500	0
47	20240103	195000	169744840	2500	2500	2500	2500	0
48	20240103	194900	169744840	2500	2500	2500	2500	0
49	20240103	194800	169744840	2500	2500	2500	2500	0
50	20240103	194700	169744840	2500	2500	2500	2500	0
51	20240103	194600	169744840	2500	2500	2500	2500	0
52	20240103	194500	169744840	2500	2500	2500	2500	0
53	20240103	194400	169744840	2500	2500	2500	2500	0
54	20240103	194300	169744840	2500	2500	2500	2500	0
55	20240103	194200	169744840	2500	2500	2500	2500	0
56	20240103	194100	169744840	2500	2500	2500	2500	0
57	20240103	194000	169744840	2500	2500	2500	2500	0
58	20240103	193900	169744840	2500	2500	2500	2500	0
59	20240103	193800	169744840	2500	2500	2500	2500	0
60	20240103	193700	169744840	2500	2500	2500	2500	0
61	20240103	193600	169744840	2500	2500	2500	2500	0
62	20240103	193500	169744840	2500	2500	2500	2500	172
63	20240103	193400	169744840	2500	2500	2500	2500	0
64	20240103	193300	169744840	2500	2500	2500	2500	0
65	20240103	193200	169744840	2500	2500	2500	2500	0
66	20240103	193100	169744840	2500	2500	2500	2500	0
67	20240103	193000	169744840	2500	2500	2500	2500	0
68	20240103	192900	169744840	2500	2500	2500	2500	0
69	20240103	192800	169744840	2500	2500	2500	2500	0
70	20240103	192700	169744840	2500	2500	2500	2500	0
71	20240103	192600	169744840	2500	2500	2500	2500	0
72	20240103	192500	169744840	2500	2500	2500	2500	0
73	20240103	192400	169744840	2500	2500	2500	2500	0
74	20240103	192300	169744840	2500	2500	2500	2500	0
75	20240103	192200	169744840	2500	2500	2500	2500	0
76	20240103	192100	169744840	2500	2500	2500	2500	0
77	20240103	192000	169744840	2500	2500	2500	2500	0
78	20240103	191900	169744840	2500	2500	2500	2500	0
79	20240103	191800	169744840	2500	2500	2500	2500	0
80	20240103	191700	169744840	2500	2500	2500	2500	0
81	20240103	191600	169744840	2500	2500	2500	2500	0
82	20240103	191500	169744840	2500	2500	2500	2500	0
83	20240103	191400	169744840	2500	2500	2500	2500	0
84	20240103	191300	169744840	2500	2500	2500	2500	0
85	20240103	191200	169744840	2500	2500	2500	2500	0
86	20240103	191100	169744840	2500	2500	2500	2500	0
87	20240103	191000	169744840	2500	2500	2500	2500	0
88	20240103	190900	169744840	2500	2500	2500	2500	0
89	20240103	190800	169744840	2500	2500	2500	2500	0
90	20240103	190700	169744840	2500	2500	2500	2500	0
91	20240103	190600	169744840	2500	2500	2500	2500	0
92	20240103	190500	169744840	2500	2500	2500	2500	172
93	20240103	190400	169744840	2500	2500	2500	2500	0
94	20240103	190300	169744840	2500	2500	2500	2500	0
95	20240103	190200	169744840	2500	2500	2500	2500	0
96	20240103	190100	169744840	2500	2500	2500	2500	0
97	20240103	190000	169744840	2500	2500	2500	2500	0
98	20240103	185900	169744840	2500	2500	2500	2500	0
99	20240103	185800	169744840	2500	2500	2500	2500	0
100	20240103	185700	169744840	2500	2500	2500	2500	0
101	20240103	185600	169744840	2500	2500	2500	2500	0
102	20240103	185500	169744840	2500	2500	2500	2500	0
103	20240103	185400	169744840	2500	2500	2500	2500	0
104	20240103	185300	169744840	2500	2500	2500	2500	0
105	20240103	185200	169744840	2500	2500	2500	2500	0
106	20240103	185100	169744840	2500	2500	2500	2500	0
107	20240103	185000	169744840	2500	2500	2500	2500	0
108	20240103	184900	169744840	2500	2500	2500	2500	0
109	20240103	184800	169744840	2500	2500	2500	2500	0
110	20240103	184700	169744840	2500	2500	2500	2500	0
111	20240103	184600	169744840	2500	2500	2500	2500	0
112	20240103	184500	169744840	2500	2500	2500	2500	0
113	20240103	184400	169744840	2500	2500	2500	2500	0
114	20240103	184300	169744840	2500	2500	2500	2500	0
115	20240103	184200	169744840	2500	2500	2500	2500	0
116	20240103	184100	169744840	2500	2500	2500	2500	0
117	20240103	184000	169744840	2500	2500	2500	2500	0
118	20240103	183900	169744840	2500	2500	2500	2500	0
119	20240103	183800	169744840	2500	2500	2500	2500	0
120	20240103	183700	169744840	2500	2500	2500	2500	0
121	20240103	183600	169744840	2500	2500	2500	2500	0
122	20240103	183500	169744840	2500	2500	2500	2500	172
123	20240103	183400	169744840	2500	2500	2500	2500	0
124	20240103	183300	169744840	2500	2500	2500	2500	0
125	20240103	183200	169744840	2500	2500	2500	2500	0
126	20240103	183100	169744840	2500	2500	2500	2500	0
127	20240103	183000	169744840	2500	2500	2500	2500	0
128	20240103	182900	169744840	2500	2500	2500	2500	0
129	20240103	182800	169744840	2500	2500	2500	2500	0
130	20240103	182700	169744840	2500	2500	2500	2500	0
131	20240103	182600	169744840	2500	2500	2500	2500	0
132	20240103	182500	169744840	2500	2500	2500	2500	0
133	20240103	182400	169744840	2500	2500	2500	2500	0
134	20240103	182300	169744840	2500	2500	2500	2500	0
135	20240103	182200	169744840	2500	2500	2500	2500	0
136	20240103	182100	169744840	2500	2500	2500	2500	0
137	20240103	182000	169744840	2500	2500	2500	2500	0
138	20240103	181900	169744840	2500	2500	2500	2500	0
139	20240103	181800	169744840	2500	2500	2500	2500	0
140	20240103	181700	169744840	2500	2500	2500	2500	0
141	20240103	181600	169744840	2500	2500	2500	2500	0
142	20240103	181500	169744840	2500	2500	2500	2500	0
143	20240103	181400	169744840	2500	2500	2500	2500	0
144	20240103	181300	169744840	2500	2500	2500	2500	0
145	20240103	181200	169744840	2500	2500	2500	2500	0
146	20240103	181100	169744840	2500	2500	2500	2500	0
147	20240103	181000	169744840	2500	2500	2500	2500	0
148	20240103	180900	169744840	2500	2500	2500	2500	0
149	20240103	180800	169744840	2500	2500	2500	2500	0
150	20240103	180700	169744840	2500	2500	2500	2500	0
151	20240103	180600	169744840	2500	2500	2500	2500	0
152	20240103	180500	169744840	2500	2500	2500	2500	172
153	20240103	180400	169744840	2500	2500	2500	2500	0
154	20240103	180300	169744840	2500	2500	2500	2500	0
155	20240103	180200	169744840	2500	2500	2500	2500	0
156	20240103	180100	169744840	2500	2500	2500	2500	0
157	20240103	180000	169744840	2500	2500	2500	2500	0
158	20240103	175900	169744840	2500	2500	2500	2500	0
159	20240103	175800	169744840	2500	2500	2500	2500	0
160	20240103	175700	169744840	2500	2500	2500	2500	0
161	20240103	175600	169744840	2500	2500	2500	2500	0
162	20240103	175500	169744840	2500	2500	2500	2500	0
163	20240103	175400	169744840	2500	2500	2500	2500	0
164	20240103	175300	169744840	2500	2500	2500	2500	0
165	20240103	175200	169744840	2500	2500	2500	2500	0
166	20240103	175100	169744840	2500	2500	2500	2500	0
167	20240103	175000	169744840	2500	2500	2500	2500	0
168	20240103	174900	169744840	2500	2500	2500	2500	0
169	20240103	174800	169744840	2500	2500	2500	2500	0
170	20240103	174700	169744840	2500	2500	2500	2500	0
171	20240103	174600	169744840	2500	2500	2500	2500	0
172	20240103	174500	169744840	2500	2500	2500	2500	0
173	20240103	174400	169744840	2500	2500	2500	2500	0
174	20240103	174300	169744840	2500	2500	2500	2500	0
175	20240103	174200	169744840	2500	2500	2500	2500	0
176	20240103	174100	169744840	2500	2500	2500	2500	0
177	20240103	174000	169744840	2500	2500	2500	2500	0
178	20240103	173900	169744840	2500	2500	2500	2500	0
179	20240103	173800	169744840	2500	2500	2500	2500	0
180	20240103	173700	169744840	2500	2500	2500	2500	0
181	20240103	173600	169744840	2500	2500	2500	2500	0
182	20240103	173500	169744840	2500	2500	2500	2500	172
183	20240103	173400	169744840	2500	2500	2500	2500	0
184	20240103	173300	169744840	2500	2500	2500	2500	0
185	20240103	173200	169744840	2500	2500	2500	2500	0
186	20240103	173100	169744840	2500	2500	2500	2500	0
187	20240103	173000	169744840	2500	2500	2500	2500	0
188	20240103	172900	169744840	2500	2500	2500	2500	0
189	20240103	172800	169744840	2500	2500	2500	2500	0
190	20240103	172700	169744840	2500	2500	2500	2500	0
191	20240103	172600	169744840	2500	2500	2500	2500	0
192	20240103	172500	169744840	2500	2500	2500	2500	0
193	20240103	172400	169744840	2500	2500	2500	2500	0
194	20240103	172300	169744840	2500	2500	2500	2500	0
195	20240103	172200	169744840	2500	2500	2500	2500	0
196	20240103	172100	169744840	2500	2500	2500	2500	0
197	20240103	172000	169744840	2500	2500	2500	2500	0
198	20240103	171900	169744840	2500	2500	2500	2500	0
199	20240103	171800	169744840	2500	2500	2500	2500	0
200	20240103	171700	169744840	2500	2500	2500	2500	0
201	20240103	171600	169744840	2500	2500	2500	2500	0
202	20240103	171500	169744840	2500	2500	2500	2500	0
203	20240103	171400	169744840	2500	2500	2500	2500	0
204	20240103	171300	169744840	2500	2500	2500	2500	0
205	20240103	171200	169744840	2500	2500	2500	2500	0
206	20240103	171100	169744840	2500	2500	2500	2500	0
207	20240103	171000	169744840	2500	2500	2500	2500	0
208	20240103	170900	169744840	2500	2500	2500	2500	0
209	20240103	170800	169744840	2500	2500	2500	2500	0
210	20240103	170700	169744840	2500	2500	2500	2500	0
211	20240103	170600	169744840	2500	2500	2500	2500	0
212	20240103	170500	169744840	2500	2500	2500	2500	172
213	20240103	170400	169744840	2500	2500	2500	2500	0
214	20240103	170300	169744840	2500	2500	2500	2500	0
215	20240103	170200	169744840	2500	2500	2500	2500	0
216	20240103	170100	169744840	2500	2500	2500	2500	0
217	20240103	170000	169744840	2500	2500	2500	2500	0
218	20240103	165900	169744840	2500	2500	2500	2500	0
219	20240103	165800	169744840	2500	2500	2500	2500	0
220	20240103	165700	169744840	2500	2500	2500	2500	0
221	20240103	165600	169744840	2500	2500	2500	2500	0
222	20240103	165500	169744840	2500	2500	2500	2500	0
223	20240103	165400	169744840	2500	2500	2500	2500	0
224	20240103	165300	169744840	2500	2500	2500	2500	0
225	20240103	165200	169744840	2500	2500	2500	2500	0
226	20240103	165100	169744840	2500	2500	2500	2500	0
227	20240103	165000	169744840	2500	2500	2500	2500	0
228	20240103	164900	169744840	2500	2500	2500	2500	0
229	20240103	164800	169744840	2500	2500	2500	2500	0
230	20240103	164700	169744840	2500	2500	2500	2500	0
231	20240103	164600	169744840	2500	2500	2500	2500	0
232	20240103	164500	169744840	2500	2500	2500	2500	0
233	20240103	164400	169744840	2500	2500	2500	2500	0
234	20240103	164300	169744840	2500	2500	2500	2500	0
235	20240103	164200	169744840	2500	2500	2500	2500	0
236	20240103	164100	169744840	2500	2500	2500	2500	0
237	20240103	164000	169744840	2500	2500	2500	2500	0
238	20240103	163900	169744840	2500	2500	2500	2500	0
239	20240103	163800	169744840	2500	2500	2500	2500	0
240	20240103	163700	169744840	2500	2500	2500	2500	0
241	20240103	163600	169744840	2500	2500	2500	2500	0
242	20240103	163500	169744840	2500	2500	2500	2500	172
243	20240103	163400	169744840	2500	2500	2500	2500	0
244	20240103	163300	169744840	2500	2500	2500	2500	0
245	20240103	163200	169744840	2500	2500	2500	2500	0
246	20240103	163100	169744840	2500	2500	2500	2500	0
247	20240103	163000	169744840	2500	2500	2500	2500	0
248	20240103	162900	169744840	2500	2500	2500	2500	0
249	20240103	162800	169744840	2500	2500	2500	2500	0
250	20240103	162700	169744840	2500	2500	2500	2500	0
251	20240103	162600	169744840	2500	2500	2500	2500	0
252	20240103	162500	169744840	2500	2500	2500	2500	0
253	20240103	162400	169744840	2500	2500	2500	2500	0
254	20240103	162300	169744840	2500	2500	2500	2500	0
255	20240103	162200	169744840	2500	2500	2500	2500	0
256	20240103	162100	169744840	2500	2500	2500	2500	0
257	20240103	162000	169744840	2500	2500	2500	2500	0
258	20240103	161900	169744840	2500	2500	2500	2500	0
259	20240103	161800	169744840	2500	2500	2500	2500	0
260	20240103	161700	169744840	2500	2500	2500	2500	0
261	20240103	161600	169744840	2500	2500	2500	2500	0
262	20240103	161500	169744840	2500	2500	2500	2500	0
263	20240103	161400	169744840	2500	2500	2500	2500	0
264	20240103	161300	169744840	2500	2500	2500	2500	0
265	20240103	161200	169744840	2500	2500	2500	2500	0
266	20240103	161100	169744840	2500	2500	2500	2500	0
267	20240103	161000	169744840	2500	2500	2500	2500	0
268	20240103	160900	169744840	2500	2500	2500	2500	0
269	20240103	160800	169744840	2500	2500	2500	2500	0
270	20240103	160700	169744840	2500	2500	2500	2500	0
271	20240103	160600	169744840	2500	2500	2500	2500	0
272	20240103	160500	169744840	2500	2500	2500	2500	172
273	20240103	160400	169744840	2500	2500	2500	2500	0
274	20240103	160300	169744840	2500	2500	2500	2500	0
275	20240103	160200	169744840	2500	2500	2500	2500	0
276	20240103	160100	169744840	2500	2500	2500	2500	0
277	20240103	160000	169744840	2500	2500	2500	2500	0
278	20240103	155900	169744840	2500	2500	2500	2500	0
279	20240103	155800	169744840	2500	2500	2500	2500	0
280	20240103	155700	169744840	2500	2500	2500	2500	0
281	20240103	155600	169744840	2500	2500	2500	2500	0
282	20240103	155500	169744840	2500	2500	2500	2500	0
283	20240103	155400	169744840	2500	2500	2500	2500	0
284	20240103	155300	169744840	2500	2500	2500	2500	0
285	20240103	155200	169744840	2500	2500	2500	2500	0
286	20240103	155100	169744840	2500	2500	2500	2500	0
287	20240103	155000	169744840	2500	2500	2500	2500	0
288	20240103	154900	169744840	2500	2500	2500	2500	0
289	20240103	154800	169744840	2500	2500	2500	2500	0
290	20240103	154700	169744840	2500	2500	2500	2500	0
291	20240103	154600	169744840	2500	2500	2500	2500	0
292	20240103	154500	169744840	2500	2500	2500	2500	0
293	20240103	154400	169744840	2500	2500	2500	2500	0
294	20240103	154300	169744840	2500	2500	2500	2500	0
295	20240103	154200	169744840	2500	2500	2500	2500	0
296	20240103	154100	169744840	2500	2500	2500	2500	0
297	20240103	154000	169744840	2500	2500	2500	2500	0
298	20240103	153900	169744840	2500	2500	2500	2500	0
299	20240103	153800	169744840	2500	2500	2500	2500	0
300	20240103	153700	169744840	2500	2500	2500	2500	0
301	20240103	153600	169744840	2500	2500	2500	2500	0
302	20240103	153500	169744840	2500	2500	2500	2500	172
303	20240103	153400	169744840	2500	2500	2500	2500	0
304	20240103	153300	169744840	2500	2500	2500	2500	0
305	20240103	153200	169744840	2500	2500	2500	2500	0
306	20240103	153100	169744840	2500	2500	2500	2500	0
307	20240103	153000	169744840	2500	2500	2500	2500	172
308	20240103	152900	169314840	2480	2480	2480	2480	0
309	20240103	152800	169314840	2480	2480	2480	2480	0
310	20240103	152700	169314840	2480	2480	2480	2480	0
311	20240103	152600	169314840	2480	2480	2480	2480	0
312	20240103	152500	169314840	2480	2480	2480	2480	0
313	20240103	152400	169314840	2480	2480	2480	2480	0
314	20240103	152300	169314840	2480	2480	2480	2480	0
315	20240103	152200	169314840	2480	2480	2480	2480	0
316	20240103	152100	169314840	2480	2480	2480	2480	0
317	20240103	152000	169314840	2480	2480	2480	2480	0
318	20240103	151900	169314840	2480	2475	2480	2440	487
319	20240103	151800	168109560	2475	2440	2475	2430	869
320	20240103	151700	165980260	2440	2440	2440	2440	4
321	20240103	151600	165970500	2440	2435	2440	2435	216
322	20240103	151500	165444410	2435	2435	2435	2435	0
323	20240103	151400	165444410	2435	2435	2435	2435	250
324	20240103	151300	164835660	2435	2435	2435	2435	0
325	20240103	151200	164835660	2435	2435	2435	2435	180
326	20240103	151100	164397360	2435	2435	2435	2435	0
327	20240103	151000	164397360	2435	2435	2435	2435	200
328	20240103	150900	163910360	2460	2460	2460	2460	0
329	20240103	150800	163910360	2460	2450	2460	2400	2555
330	20240103	150700	157757785	2465	2465	2465	2465	0
331	20240103	150600	157757785	2465	2465	2465	2465	0
332	20240103	150500	157757785	2465	2465	2465	2465	393
333	20240103	150400	156789040	2465	2465	2465	2465	46
334	20240103	150300	156675650	2465	2465	2465	2465	0
335	20240103	150200	156675650	2465	2465	2465	2465	150
336	20240103	150100	156305900	2465	2465	2465	2465	0
337	20240103	150000	156305900	2465	2465	2465	2465	0
338	20240103	145900	156305900	2465	2465	2465	2465	0
339	20240103	145800	156305900	2465	2450	2465	2450	19
340	20240103	145700	156259335	2455	2455	2455	2455	100
341	20240103	145600	156013835	2470	2470	2470	2470	503
342	20240103	145500	154771425	2460	2460	2460	2460	0
343	20240103	145400	154771425	2460	2460	2460	2460	100
344	20240103	145300	154525425	2480	2480	2480	2480	0
345	20240103	145200	154525425	2480	2480	2480	2480	0
346	20240103	145100	154525425	2480	2480	2480	2480	0
347	20240103	145000	154525425	2480	2480	2480	2480	0
348	20240103	144900	154525425	2480	2480	2480	2480	0
349	20240103	144800	154525425	2480	2480	2480	2480	0
350	20240103	144700	154525425	2480	2480	2480	2480	0
351	20240103	144600	154525425	2480	2480	2480	2480	250
352	20240103	144500	153905425	2470	2485	2485	2470	3094
353	20240103	144400	146252715	2485	2485	2485	2485	0
354	20240103	144300	146252715	2485	2485	2485	2485	1
355	20240103	144200	146250230	2470	2470	2470	2470	1
356	20240103	144100	146247760	2470	2485	2500	2470	204
357	20240103	144000	145740725	2480	2480	2480	2480	44
358	20240103	143900	145631605	2480	2480	2480	2480	156
359	20240103	143800	145244725	2480	2470	2480	2470	926
360	20240103	143700	142957245	2480	2470	2480	2470	145
361	20240103	143600	142598185	2470	2470	2470	2470	0
362	20240103	143500	142598185	2470	2470	2470	2470	0
363	20240103	143400	142598185	2470	2470	2470	2470	50
364	20240103	143300	142474685	2465	2465	2465	2465	174
365	20240103	143200	142045775	2465	2465	2465	2465	100
366	20240103	143100	141799275	2465	2465	2465	2465	0
367	20240103	143000	141799275	2465	2465	2465	2465	0
368	20240103	142900	141799275	2465	2465	2465	2465	6
369	20240103	142800	141784485	2465	2465	2465	2465	694
370	20240103	142700	140073775	2465	2460	2465	2460	387
371	20240103	142600	139120285	2450	2450	2450	2450	0
372	20240103	142500	139120285	2450	2450	2450	2450	0
373	20240103	142400	139120285	2450	2450	2450	2450	500
374	20240103	142300	137895285	2450	2450	2450	2450	0
375	20240103	142200	137895285	2450	2450	2450	2450	274
376	20240103	142100	137223985	2485	2485	2485	2485	0
377	20240103	142000	137223985	2485	2485	2485	2485	0
378	20240103	141900	137223985	2485	2440	2485	2440	766
379	20240103	141800	135329150	2465	2465	2465	2465	0
380	20240103	141700	135329150	2465	2465	2465	2465	0
381	20240103	141600	135329150	2465	2465	2465	2465	0
382	20240103	141500	135329150	2465	2465	2465	2465	81
383	20240103	141400	135129485	2465	2465	2465	2465	0
384	20240103	141300	135129485	2465	2465	2465	2465	0
385	20240103	141200	135129485	2465	2465	2465	2465	74
386	20240103	141100	134947075	2465	2445	2470	2445	391
387	20240103	141000	133985310	2445	2445	2445	2445	100
388	20240103	140900	133740810	2450	2450	2450	2450	0
389	20240103	140800	133740810	2450	2450	2450	2450	0
390	20240103	140700	133740810	2450	2450	2450	2450	0
391	20240103	140600	133740810	2450	2450	2450	2450	0
392	20240103	140500	133740810	2450	2450	2450	2450	0
393	20240103	140400	133740810	2450	2450	2450	2450	0
394	20240103	140300	133740810	2450	2450	2450	2450	0
395	20240103	140200	133740810	2450	2450	2450	2450	99
396	20240103	140100	133498260	2450	2450	2450	2450	0
397	20240103	140000	133498260	2450	2450	2450	2450	1
398	20240103	135900	133495810	2445	2465	2495	2445	1179
399	20240103	135800	130586905	2465	2465	2465	2465	200
400	20240103	135700	130093905	2475	2475	2475	2475	0
401	20240103	135600	130093905	2475	2475	2475	2475	0
402	20240103	135500	130093905	2475	2475	2475	2475	0
403	20240103	135400	130093905	2475	2475	2475	2475	0
404	20240103	135300	130093905	2475	2475	2475	2475	0
405	20240103	135200	130093905	2475	2475	2495	2445	1033
406	20240103	135100	127528850	2475	2475	2475	2475	2000
407	20240103	135000	122578850	2475	2475	2475	2475	0
408	20240103	134900	122578850	2475	2455	2475	2455	912
409	20240103	134800	120327740	2440	2440	2440	2440	0
410	20240103	134700	120327740	2440	2440	2440	2440	0
411	20240103	134600	120327740	2440	2440	2440	2440	0
412	20240103	134500	120327740	2440	2435	2440	2435	108
413	20240103	134400	120064660	2435	2425	2435	2425	15
414	20240103	134300	120028185	2435	2435	2435	2435	0
415	20240103	134200	120028185	2435	2435	2435	2435	0
416	20240103	134100	120028185	2435	2435	2435	2435	0
417	20240103	134000	120028185	2435	2435	2435	2435	0
418	20240103	133900	120028185	2435	2435	2435	2435	0
419	20240103	133800	120028185	2435	2435	2435	2435	0
420	20240103	133700	120028185	2435	2435	2435	2435	0
421	20240103	133600	120028185	2435	2435	2435	2435	1
422	20240103	133500	120025750	2420	2420	2420	2420	0
423	20240103	133400	120025750	2420	2420	2420	2420	0
424	20240103	133300	120025750	2420	2420	2420	2420	0
425	20240103	133200	120025750	2420	2420	2420	2420	140
426	20240103	133100	119686950	2420	2425	2425	2420	264
427	20240103	133000	119047655	2425	2425	2425	2425	0
428	20240103	132900	119047655	2425	2425	2425	2425	0
429	20240103	132800	119047655	2425	2425	2425	2425	0
430	20240103	132700	119047655	2425	2425	2425	2425	0
431	20240103	132600	119047655	2425	2425	2425	2425	0
432	20240103	132500	119047655	2425	2425	2425	2425	0
433	20240103	132400	119047655	2425	2425	2425	2425	0
434	20240103	132300	119047655	2425	2425	2425	2425	0
435	20240103	132200	119047655	2425	2425	2425	2425	0
436	20240103	132100	119047655	2425	2425	2425	2425	0
437	20240103	132000	119047655	2425	2425	2425	2425	20
438	20240103	131900	118999155	2435	2435	2435	2435	0
439	20240103	131800	118999155	2435	2435	2435	2435	0
440	20240103	131700	118999155	2435	2435	2435	2435	0
441	20240103	131600	118999155	2435	2435	2435	2435	0
442	20240103	131500	118999155	2435	2435	2435	2435	0
443	20240103	131400	118999155	2435	2435	2435	2435	0
444	20240103	131300	118999155	2435	2435	2435	2435	0
445	20240103	131200	118999155	2435	2435	2435	2435	0
446	20240103	131100	118999155	2435	2435	2435	2435	0
447	20240103	131000	118999155	2435	2435	2435	2435	0
448	20240103	130900	118999155	2435	2435	2435	2435	0
449	20240103	130800	118999155	2435	2435	2435	2435	0
450	20240103	130700	118999155	2435	2435	2435	2435	14
451	20240103	130600	118965065	2435	2435	2435	2435	0
452	20240103	130500	118965065	2435	2435	2435	2435	0
453	20240103	130400	118965065	2435	2435	2435	2435	0
454	20240103	130300	118965065	2435	2420	2435	2420	2
455	20240103	130200	118960210	2420	2420	2420	2420	0
456	20240103	130100	118960210	2420	2420	2420	2420	0
457	20240103	130000	118960210	2420	2420	2420	2420	0
458	20240103	125900	118960210	2420	2420	2420	2420	0
459	20240103	125800	118960210	2420	2420	2420	2420	0
460	20240103	125700	118960210	2420	2420	2420	2420	0
461	20240103	125600	118960210	2420	2420	2420	2420	0
462	20240103	125500	118960210	2420	2420	2420	2420	0
463	20240103	125400	118960210	2420	2420	2420	2420	0
464	20240103	125300	118960210	2420	2420	2420	2420	0
465	20240103	125200	118960210	2420	2420	2420	2420	0
466	20240103	125100	118960210	2420	2420	2420	2420	0
467	20240103	125000	118960210	2420	2420	2420	2420	0
468	20240103	124900	118960210	2420	2420	2420	2420	0
469	20240103	124800	118960210	2420	2420	2420	2420	0
470	20240103	124700	118960210	2420	2420	2420	2420	0
471	20240103	124600	118960210	2420	2420	2420	2420	0
472	20240103	124500	118960210	2420	2420	2420	2420	50
473	20240103	124400	118839210	2420	2420	2420	2420	0
474	20240103	124300	118839210	2420	2420	2420	2420	0
475	20240103	124200	118839210	2420	2420	2420	2420	0
476	20240103	124100	118839210	2420	2420	2420	2420	0
477	20240103	124000	118839210	2420	2420	2420	2420	0
478	20240103	123900	118839210	2420	2420	2420	2420	0
479	20240103	123800	118839210	2420	2415	2420	2415	86
480	20240103	123700	118631345	2415	2415	2415	2415	0
481	20240103	123600	118631345	2415	2415	2415	2415	0
482	20240103	123500	118631345	2415	2415	2415	2415	1500
483	20240103	123400	115008845	2420	2420	2420	2420	0
484	20240103	123300	115008845	2420	2430	2430	2420	119
485	20240103	123200	114720025	2450	2450	2450	2450	0
486	20240103	123100	114720025	2450	2450	2450	2450	0
487	20240103	123000	114720025	2450	2450	2450	2450	0
488	20240103	122900	114720025	2450	2450	2450	2450	0
489	20240103	122800	114720025	2450	2450	2450	2450	0
490	20240103	122700	114720025	2450	2450	2450	2450	0
491	20240103	122600	114720025	2450	2450	2450	2450	0
492	20240103	122500	114720025	2450	2450	2450	2450	0
493	20240103	122400	114720025	2450	2450	2450	2450	0
494	20240103	122300	114720025	2450	2450	2450	2450	0
495	20240103	122200	114720025	2450	2450	2450	2450	0
496	20240103	122100	114720025	2450	2450	2450	2450	0
497	20240103	122000	114720025	2450	2450	2450	2450	0
498	20240103	121900	114720025	2450	2450	2450	2450	200
499	20240103	121800	114230025	2450	2455	2455	2450	153
500	20240103	121700	113854475	2465	2465	2465	2465	0
501	20240103	121600	113854475	2465	2465	2465	2465	0
502	20240103	121500	113854475	2465	2465	2465	2465	0
503	20240103	121400	113854475	2465	2465	2465	2465	0
504	20240103	121300	113854475	2465	2465	2465	2465	0
505	20240103	121200	113854475	2465	2465	2465	2465	0
506	20240103	121100	113854475	2465	2465	2465	2465	0
507	20240103	121000	113854475	2465	2465	2465	2465	4
508	20240103	120900	113844615	2465	2465	2465	2465	0
509	20240103	120800	113844615	2465	2465	2465	2465	0
510	20240103	120700	113844615	2465	2465	2465	2465	0
511	20240103	120600	113844615	2465	2465	2465	2465	0
512	20240103	120500	113844615	2465	2465	2465	2465	0
513	20240103	120400	113844615	2465	2465	2465	2465	0
514	20240103	120300	113844615	2465	2465	2465	2465	0
515	20240103	120200	113844615	2465	2465	2465	2465	0
516	20240103	120100	113844615	2465	2465	2465	2465	0
517	20240103	120000	113844615	2465	2465	2465	2465	0
518	20240103	115900	113844615	2465	2465	2465	2465	0
519	20240103	115800	113844615	2465	2465	2465	2465	0
520	20240103	115700	113844615	2465	2465	2465	2465	0
521	20240103	115600	113844615	2465	2465	2465	2465	0
522	20240103	115500	113844615	2465	2465	2465	2465	0
523	20240103	115400	113844615	2465	2465	2465	2465	0
524	20240103	115300	113844615	2465	2465	2465	2465	0
525	20240103	115200	113844615	2465	2465	2465	2465	0
526	20240103	115100	113844615	2465	2465	2465	2465	0
527	20240103	115000	113844615	2465	2465	2465	2465	0
528	20240103	114900	113844615	2465	2465	2465	2465	0
529	20240103	114800	113844615	2465	2465	2465	2465	0
530	20240103	114700	113844615	2465	2465	2465	2465	0
531	20240103	114600	113844615	2465	2465	2465	2465	0
532	20240103	114500	113844615	2465	2465	2465	2465	0
533	20240103	114400	113844615	2465	2465	2465	2465	0
534	20240103	114300	113844615	2465	2465	2465	2465	0
535	20240103	114200	113844615	2465	2465	2465	2465	0
536	20240103	114100	113844615	2465	2465	2465	2465	0
537	20240103	114000	113844615	2465	2465	2465	2465	2
538	20240103	113900	113839685	2470	2470	2470	2470	0
539	20240103	113800	113839685	2470	2470	2470	2470	64
540	20240103	113700	113681605	2470	2470	2470	2470	8
541	20240103	113600	113661845	2450	2450	2450	2450	0
542	20240103	113500	113661845	2450	2450	2450	2450	0
543	20240103	113400	113661845	2450	2450	2450	2450	0
544	20240103	113300	113661845	2450	2450	2450	2450	0
545	20240103	113200	113661845	2450	2450	2450	2450	0
546	20240103	113100	113661845	2450	2450	2450	2450	0
547	20240103	113000	113661845	2450	2450	2450	2450	0
548	20240103	112900	113661845	2450	2450	2450	2450	0
549	20240103	112800	113661845	2450	2450	2450	2450	397
550	20240103	112700	112689195	2450	2450	2450	2450	0
551	20240103	112600	112689195	2450	2450	2450	2450	0
552	20240103	112500	112689195	2450	2450	2450	2450	0
553	20240103	112400	112689195	2450	2450	2450	2450	65
554	20240103	112300	112529945	2450	2450	2450	2450	0
555	20240103	112200	112529945	2450	2450	2450	2450	0
556	20240103	112100	112529945	2450	2450	2450	2450	0
557	20240103	112000	112529945	2450	2450	2450	2450	0
558	20240103	111900	112529945	2450	2450	2450	2450	0
559	20240103	111800	112529945	2450	2450	2450	2450	0
560	20240103	111700	112529945	2450	2450	2450	2450	0
561	20240103	111600	112529945	2450	2450	2450	2450	0
562	20240103	111500	112529945	2450	2450	2450	2450	0
563	20240103	111400	112529945	2450	2450	2450	2450	20
564	20240103	111300	112480945	2450	2450	2450	2450	0
565	20240103	111200	112480945	2450	2450	2450	2450	0
566	20240103	111100	112480945	2450	2450	2450	2450	0
567	20240103	111000	112480945	2450	2450	2450	2450	65
568	20240103	110900	112321695	2450	2450	2450	2450	0
569	20240103	110800	112321695	2450	2450	2450	2450	0
570	20240103	110700	112321695	2450	2450	2450	2450	0
571	20240103	110600	112321695	2450	2450	2450	2450	0
572	20240103	110500	112321695	2450	2450	2450	2450	0
573	20240103	110400	112321695	2450	2450	2450	2450	0
574	20240103	110300	112321695	2450	2450	2450	2450	0
575	20240103	110200	112321695	2450	2450	2450	2450	0
576	20240103	110100	112321695	2450	2450	2450	2450	500
577	20240103	110000	111096695	2450	2450	2450	2450	0
578	20240103	105900	111096695	2450	2450	2450	2450	0
579	20240103	105800	111096695	2450	2450	2450	2450	0
580	20240103	105700	111096695	2450	2450	2450	2450	0
581	20240103	105600	111096695	2450	2435	2450	2435	65
582	20240103	105500	110937805	2435	2435	2435	2435	0
583	20240103	105400	110937805	2435	2435	2435	2435	0
584	20240103	105300	110937805	2435	2435	2435	2435	0
585	20240103	105200	110937805	2435	2435	2435	2435	0
586	20240103	105100	110937805	2435	2435	2435	2435	0
587	20240103	105000	110937805	2435	2435	2435	2435	0
588	20240103	104900	110937805	2435	2435	2435	2435	2
589	20240103	104800	110932935	2435	2435	2435	2435	0
590	20240103	104700	110932935	2435	2435	2435	2435	0
591	20240103	104600	110932935	2435	2435	2435	2435	0
592	20240103	104500	110932935	2435	2435	2435	2435	0
593	20240103	104400	110932935	2435	2435	2435	2435	0
594	20240103	104300	110932935	2435	2435	2435	2435	0
595	20240103	104200	110932935	2435	2435	2435	2435	65
596	20240103	104100	110774660	2435	2435	2435	2435	1
597	20240103	104000	110772225	2435	2435	2435	2435	0
598	20240103	103900	110772225	2435	2435	2435	2435	0
599	20240103	103800	110772225	2435	2435	2435	2435	10
600	20240103	103700	110747875	2430	2430	2430	2430	0
601	20240103	103600	110747875	2430	2430	2430	2430	0
602	20240103	103500	110747875	2430	2430	2430	2430	0
603	20240103	103400	110747875	2430	2430	2430	2430	0
604	20240103	103300	110747875	2430	2430	2430	2430	263
605	20240103	103200	110108785	2430	2430	2430	2430	0
606	20240103	103100	110108785	2430	2430	2430	2430	0
607	20240103	103000	110108785	2430	2430	2430	2430	0
608	20240103	102900	110108785	2430	2430	2430	2430	0
609	20240103	102800	110108785	2430	2430	2430	2430	65
610	20240103	102700	109950835	2415	2415	2415	2415	0
611	20240103	102600	109950835	2415	2415	2415	2415	0
612	20240103	102500	109950835	2415	2415	2415	2415	0
613	20240103	102400	109950835	2415	2415	2415	2415	0
614	20240103	102300	109950835	2415	2415	2415	2415	0
615	20240103	102200	109950835	2415	2415	2415	2415	440
616	20240103	102100	108888235	2415	2415	2415	2415	2
617	20240103	102000	108883405	2415	2415	2415	2415	85
618	20240103	101900	108678130	2430	2430	2430	2430	0
619	20240103	101800	108678130	2430	2430	2430	2430	0
620	20240103	101700	108678130	2430	2430	2430	2430	0
621	20240103	101600	108678130	2430	2430	2430	2430	0
622	20240103	101500	108678130	2430	2430	2430	2430	0
623	20240103	101400	108678130	2430	2430	2430	2430	65
624	20240103	101300	108520180	2420	2420	2420	2420	0
625	20240103	101200	108520180	2420	2420	2420	2420	0
626	20240103	101100	108520180	2420	2420	2420	2420	138
627	20240103	101000	108186220	2425	2425	2425	2425	189
628	20240103	100900	107727895	2430	2430	2430	2430	0
629	20240103	100800	107727895	2430	2430	2430	2430	0
630	20240103	100700	107727895	2430	2430	2430	2430	0
631	20240103	100600	107727895	2430	2430	2430	2430	10
632	20240103	100500	107703595	2430	2430	2430	2430	0
633	20240103	100400	107703595	2430	2430	2430	2430	0
634	20240103	100300	107703595	2430	2430	2430	2430	0
635	20240103	100200	107703595	2430	2430	2430	2430	1308
636	20240103	100100	104525155	2430	2430	2430	2430	0
637	20240103	100000	104525155	2430	2430	2430	2430	66
638	20240103	095900	104364775	2425	2425	2425	2425	0
639	20240103	095800	104364775	2425	2425	2425	2425	425
640	20240103	095700	103334150	2425	2425	2425	2425	17
641	20240103	095600	103292925	2425	2425	2425	2425	92
642	20240103	095500	103069825	2425	2425	2425	2425	1
643	20240103	095400	103067400	2415	2415	2415	2415	0
644	20240103	095300	103067400	2415	2415	2415	2415	0
645	20240103	095200	103067400	2415	2415	2415	2415	0
646	20240103	095100	103067400	2415	2415	2415	2415	0
647	20240103	095000	103067400	2415	2415	2415	2415	0
648	20240103	094900	103067400	2415	2415	2415	2415	0
649	20240103	094800	103067400	2415	2410	2415	2410	1828
650	20240103	094700	98655415	2405	2405	2405	2405	1
651	20240103	094600	98653010	2410	2405	2410	2405	557
652	20240103	094500	97311140	2400	2400	2400	2400	0
653	20240103	094400	97311140	2400	2400	2400	2400	1000
654	20240103	094300	94911140	2400	2410	2410	2400	1938
655	20240103	094200	90240860	2400	2400	2400	2400	446
656	20240103	094100	89170460	2410	2410	2410	2410	707
657	20240103	094000	87466590	2420	2420	2420	2420	0
658	20240103	093900	87466590	2420	2420	2420	2420	1
659	20240103	093800	87464170	2410	2410	2410	2410	0
660	20240103	093700	87464170	2410	2420	2420	2410	1124
661	20240103	093600	84755080	2420	2420	2420	2420	28
662	20240103	093500	84687320	2410	2410	2410	2410	9
663	20240103	093400	84665630	2410	2415	2415	2410	101
664	20240103	093300	84421720	2415	2415	2415	2415	885
665	20240103	093200	82284445	2420	2425	2425	2420	85
666	20240103	093100	82078420	2415	2415	2415	2415	220
667	20240103	093000	81547120	2420	2420	2420	2420	124
668	20240103	092900	81247040	2425	2430	2430	2425	235
669	20240103	092800	80676665	2420	2420	2420	2420	0
670	20240103	092700	80676665	2420	2420	2420	2420	158
671	20240103	092600	80294305	2420	2415	2420	2415	321
672	20240103	092500	79519085	2415	2415	2415	2415	0
673	20240103	092400	79519085	2415	2415	2415	2415	1
674	20240103	092300	79516670	2415	2415	2415	2415	0
675	20240103	092200	79516670	2415	2415	2415	2415	401
676	20240103	092100	78548255	2415	2420	2420	2415	501
677	20240103	092000	77338335	2415	2415	2415	2410	201
678	20240103	091900	76852925	2415	2430	2430	2405	937
679	20240103	091800	74594880	2430	2420	2430	2420	4622
680	20240103	091700	63407160	2330	2330	2330	2330	0
681	20240103	091600	63407160	2330	2460	2460	2330	14344
682	20240103	091500	28703840	2475	2475	2475	2475	217
683	20240103	091400	28166765	2455	2460	2460	2455	1000
684	20240103	091300	25711550	2475	2475	2475	2475	1
685	20240103	091200	25709075	2475	2475	2475	2475	2
686	20240103	091100	25704125	2460	2480	2480	2460	201
687	20240103	091000	25209590	2465	2490	2490	2465	101
688	20240103	090900	24960600	2490	2495	2495	2490	2087
689	20240103	090800	19763570	2495	2495	2495	2495	2
690	20240103	090700	19758580	2495	2495	2495	2495	1
691	20240103	090600	19756085	2495	2480	2495	2480	169
692	20240103	090500	19336950	2495	2480	2495	2480	3001
693	20240103	090400	11894455	2485	2450	2485	2450	1290
694	20240103	090300	8711535	2455	2455	2455	2455	1
695	20240103	090200	8709080	2455	2455	2455	2455	1
696	20240103	090100	8706625	2460	2475	2475	2460	188
697	20240103	090000	8241340	2485	2490	2490	2450	3329