KissMeData/066700/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194500	491449740	4450	4450	4450	4450	4868
3	20240111	194400	491449740	4450	4450	4450	4450	0
4	20240111	194300	491449740	4450	4450	4450	4450	0
5	20240111	194200	491449740	4450	4450	4450	4450	0
6	20240111	194100	491449740	4450	4450	4450	4450	0
7	20240111	194000	491449740	4450	4450	4450	4450	0
8	20240111	193900	491449740	4450	4450	4450	4450	0
9	20240111	193800	491449740	4450	4450	4450	4450	0
10	20240111	193700	491449740	4450	4450	4450	4450	0
11	20240111	193600	491449740	4450	4450	4450	4450	0
12	20240111	193500	491449740	4450	4450	4450	4450	0
13	20240111	193400	491449740	4450	4450	4450	4450	0
14	20240111	193300	491449740	4450	4450	4450	4450	0
15	20240111	193200	491449740	4450	4450	4450	4450	0
16	20240111	193100	491449740	4450	4450	4450	4450	0
17	20240111	193000	491449740	4450	4450	4450	4450	0
18	20240111	192900	491449740	4450	4450	4450	4450	0
19	20240111	192800	491449740	4450	4450	4450	4450	0
20	20240111	192700	491449740	4450	4450	4450	4450	0
21	20240111	192600	491449740	4450	4450	4450	4450	0
22	20240111	192500	491449740	4450	4450	4450	4450	0
23	20240111	192400	491449740	4450	4450	4450	4450	0
24	20240111	192300	491449740	4450	4450	4450	4450	0
25	20240111	192200	491449740	4450	4450	4450	4450	0
26	20240111	192100	491449740	4450	4450	4450	4450	0
27	20240111	192000	491449740	4450	4450	4450	4450	0
28	20240111	191900	491449740	4450	4450	4450	4450	0
29	20240111	191800	491449740	4450	4450	4450	4450	0
30	20240111	191700	491449740	4450	4450	4450	4450	0
31	20240111	191600	491449740	4450	4450	4450	4450	0
32	20240111	191500	491449740	4450	4450	4450	4450	4868
33	20240111	191400	491449740	4450	4450	4450	4450	0
34	20240111	191300	491449740	4450	4450	4450	4450	0
35	20240111	191200	491449740	4450	4450	4450	4450	0
36	20240111	191100	491449740	4450	4450	4450	4450	0
37	20240111	191000	491449740	4450	4450	4450	4450	0
38	20240111	190900	491449740	4450	4450	4450	4450	0
39	20240111	190800	491449740	4450	4450	4450	4450	0
40	20240111	190700	491449740	4450	4450	4450	4450	0
41	20240111	190600	491449740	4450	4450	4450	4450	0
42	20240111	190500	491449740	4450	4450	4450	4450	0
43	20240111	190400	491449740	4450	4450	4450	4450	0
44	20240111	190300	491449740	4450	4450	4450	4450	0
45	20240111	190200	491449740	4450	4450	4450	4450	0
46	20240111	190100	491449740	4450	4450	4450	4450	0
47	20240111	190000	491449740	4450	4450	4450	4450	0
48	20240111	185900	491449740	4450	4450	4450	4450	0
49	20240111	185800	491449740	4450	4450	4450	4450	0
50	20240111	185700	491449740	4450	4450	4450	4450	0
51	20240111	185600	491449740	4450	4450	4450	4450	0
52	20240111	185500	491449740	4450	4450	4450	4450	0
53	20240111	185400	491449740	4450	4450	4450	4450	0
54	20240111	185300	491449740	4450	4450	4450	4450	0
55	20240111	185200	491449740	4450	4450	4450	4450	0
56	20240111	185100	491449740	4450	4450	4450	4450	0
57	20240111	185000	491449740	4450	4450	4450	4450	0
58	20240111	184900	491449740	4450	4450	4450	4450	0
59	20240111	184800	491449740	4450	4450	4450	4450	0
60	20240111	184700	491449740	4450	4450	4450	4450	0
61	20240111	184600	491449740	4450	4450	4450	4450	0
62	20240111	184500	491449740	4450	4450	4450	4450	4868
63	20240111	184400	491449740	4450	4450	4450	4450	0
64	20240111	184300	491449740	4450	4450	4450	4450	0
65	20240111	184200	491449740	4450	4450	4450	4450	0
66	20240111	184100	491449740	4450	4450	4450	4450	0
67	20240111	184000	491449740	4450	4450	4450	4450	0
68	20240111	183900	491449740	4450	4450	4450	4450	0
69	20240111	183800	491449740	4450	4450	4450	4450	0
70	20240111	183700	491449740	4450	4450	4450	4450	0
71	20240111	183600	491449740	4450	4450	4450	4450	0
72	20240111	183500	491449740	4450	4450	4450	4450	0
73	20240111	183400	491449740	4450	4450	4450	4450	0
74	20240111	183300	491449740	4450	4450	4450	4450	0
75	20240111	183200	491449740	4450	4450	4450	4450	0
76	20240111	183100	491449740	4450	4450	4450	4450	0
77	20240111	183000	491449740	4450	4450	4450	4450	0
78	20240111	182900	491449740	4450	4450	4450	4450	0
79	20240111	182800	491449740	4450	4450	4450	4450	0
80	20240111	182700	491449740	4450	4450	4450	4450	0
81	20240111	182600	491449740	4450	4450	4450	4450	0
82	20240111	182500	491449740	4450	4450	4450	4450	0
83	20240111	182400	491449740	4450	4450	4450	4450	0
84	20240111	182300	491449740	4450	4450	4450	4450	0
85	20240111	182200	491449740	4450	4450	4450	4450	0
86	20240111	182100	491449740	4450	4450	4450	4450	0
87	20240111	182000	491449740	4450	4450	4450	4450	0
88	20240111	181900	491449740	4450	4450	4450	4450	0
89	20240111	181800	491449740	4450	4450	4450	4450	0
90	20240111	181700	491449740	4450	4450	4450	4450	0
91	20240111	181600	491449740	4450	4450	4450	4450	0
92	20240111	181500	491449740	4450	4450	4450	4450	4868
93	20240111	181400	491449740	4450	4450	4450	4450	0
94	20240111	181300	491449740	4450	4450	4450	4450	0
95	20240111	181200	491449740	4450	4450	4450	4450	0
96	20240111	181100	491449740	4450	4450	4450	4450	0
97	20240111	181000	491449740	4450	4450	4450	4450	0
98	20240111	180900	491449740	4450	4450	4450	4450	0
99	20240111	180800	491449740	4450	4450	4450	4450	0
100	20240111	180700	491449740	4450	4450	4450	4450	0
101	20240111	180600	491449740	4450	4450	4450	4450	0
102	20240111	180500	491449740	4450	4450	4450	4450	0
103	20240111	180400	491449740	4450	4450	4450	4450	0
104	20240111	180300	491449740	4450	4450	4450	4450	0
105	20240111	180200	491449740	4450	4450	4450	4450	0
106	20240111	180100	491449740	4450	4450	4450	4450	0
107	20240111	180000	491449740	4450	4450	4450	4450	0
108	20240111	175900	491449740	4450	4450	4450	4450	0
109	20240111	175800	491449740	4450	4450	4450	4450	0
110	20240111	175700	491449740	4450	4450	4450	4450	0
111	20240111	175600	491449740	4450	4450	4450	4450	0
112	20240111	175500	491449740	4450	4450	4450	4450	0
113	20240111	175400	491449740	4450	4450	4450	4450	0
114	20240111	175300	491449740	4450	4450	4450	4450	0
115	20240111	175200	491449740	4450	4450	4450	4450	0
116	20240111	175100	491449740	4450	4450	4450	4450	0
117	20240111	175000	491449740	4450	4450	4450	4450	0
118	20240111	174900	491449740	4450	4450	4450	4450	0
119	20240111	174800	491449740	4450	4450	4450	4450	0
120	20240111	174700	491449740	4450	4450	4450	4450	0
121	20240111	174600	491449740	4450	4450	4450	4450	0
122	20240111	174500	491449740	4450	4450	4450	4450	4868
123	20240111	174400	491449740	4450	4450	4450	4450	0
124	20240111	174300	491449740	4450	4450	4450	4450	0
125	20240111	174200	491449740	4450	4450	4450	4450	0
126	20240111	174100	491449740	4450	4450	4450	4450	0
127	20240111	174000	491449740	4450	4450	4450	4450	0
128	20240111	173900	491449740	4450	4450	4450	4450	0
129	20240111	173800	491449740	4450	4450	4450	4450	0
130	20240111	173700	491449740	4450	4450	4450	4450	0
131	20240111	173600	491449740	4450	4450	4450	4450	0
132	20240111	173500	491449740	4450	4450	4450	4450	0
133	20240111	173400	491449740	4450	4450	4450	4450	0
134	20240111	173300	491449740	4450	4450	4450	4450	0
135	20240111	173200	491449740	4450	4450	4450	4450	0
136	20240111	173100	491449740	4450	4450	4450	4450	0
137	20240111	173000	491449740	4450	4450	4450	4450	0
138	20240111	172900	491449740	4450	4450	4450	4450	0
139	20240111	172800	491449740	4450	4450	4450	4450	0
140	20240111	172700	491449740	4450	4450	4450	4450	0
141	20240111	172600	491449740	4450	4450	4450	4450	0
142	20240111	172500	491449740	4450	4450	4450	4450	0
143	20240111	172400	491449740	4450	4450	4450	4450	0
144	20240111	172300	491449740	4450	4450	4450	4450	0
145	20240111	172200	491449740	4450	4450	4450	4450	0
146	20240111	172100	491449740	4450	4450	4450	4450	0
147	20240111	172000	491449740	4450	4450	4450	4450	0
148	20240111	171900	491449740	4450	4450	4450	4450	0
149	20240111	171800	491449740	4450	4450	4450	4450	0
150	20240111	171700	491449740	4450	4450	4450	4450	0
151	20240111	171600	491449740	4450	4450	4450	4450	0
152	20240111	171500	491449740	4450	4450	4450	4450	4868
153	20240111	171400	491449740	4450	4450	4450	4450	0
154	20240111	171300	491449740	4450	4450	4450	4450	0
155	20240111	171200	491449740	4450	4450	4450	4450	0
156	20240111	171100	491449740	4450	4450	4450	4450	0
157	20240111	171000	491449740	4450	4450	4450	4450	0
158	20240111	170900	491449740	4450	4450	4450	4450	0
159	20240111	170800	491449740	4450	4450	4450	4450	0
160	20240111	170700	491449740	4450	4450	4450	4450	0
161	20240111	170600	491449740	4450	4450	4450	4450	0
162	20240111	170500	491449740	4450	4450	4450	4450	0
163	20240111	170400	491449740	4450	4450	4450	4450	0
164	20240111	170300	491449740	4450	4450	4450	4450	0
165	20240111	170200	491449740	4450	4450	4450	4450	0
166	20240111	170100	491449740	4450	4450	4450	4450	0
167	20240111	170000	491449740	4450	4450	4450	4450	0
168	20240111	165900	491449740	4450	4450	4450	4450	0
169	20240111	165800	491449740	4450	4450	4450	4450	0
170	20240111	165700	491449740	4450	4450	4450	4450	0
171	20240111	165600	491449740	4450	4450	4450	4450	0
172	20240111	165500	491449740	4450	4450	4450	4450	0
173	20240111	165400	491449740	4450	4450	4450	4450	0
174	20240111	165300	491449740	4450	4450	4450	4450	0
175	20240111	165200	491449740	4450	4450	4450	4450	0
176	20240111	165100	491449740	4450	4450	4450	4450	0
177	20240111	165000	491449740	4450	4450	4450	4450	0
178	20240111	164900	491449740	4450	4450	4450	4450	0
179	20240111	164800	491449740	4450	4450	4450	4450	0
180	20240111	164700	491449740	4450	4450	4450	4450	0
181	20240111	164600	491449740	4450	4450	4450	4450	0
182	20240111	164500	491449740	4450	4450	4450	4450	4868
183	20240111	164400	491449740	4450	4450	4450	4450	0
184	20240111	164300	491449740	4450	4450	4450	4450	0
185	20240111	164200	491449740	4450	4450	4450	4450	0
186	20240111	164100	491449740	4450	4450	4450	4450	0
187	20240111	164000	491449740	4450	4450	4450	4450	0
188	20240111	163900	491449740	4450	4450	4450	4450	0
189	20240111	163800	491449740	4450	4450	4450	4450	0
190	20240111	163700	491449740	4450	4450	4450	4450	0
191	20240111	163600	491449740	4450	4450	4450	4450	0
192	20240111	163500	491449740	4450	4450	4450	4450	0
193	20240111	163400	491449740	4450	4450	4450	4450	0
194	20240111	163300	491449740	4450	4450	4450	4450	0
195	20240111	163200	491449740	4450	4450	4450	4450	0
196	20240111	163100	491449740	4450	4450	4450	4450	0
197	20240111	163000	491449740	4450	4450	4450	4450	0
198	20240111	162900	491449740	4450	4450	4450	4450	0
199	20240111	162800	491449740	4450	4450	4450	4450	0
200	20240111	162700	491449740	4450	4450	4450	4450	0
201	20240111	162600	491449740	4450	4450	4450	4450	0
202	20240111	162500	491449740	4450	4450	4450	4450	0
203	20240111	162400	491449740	4450	4450	4450	4450	0
204	20240111	162300	491449740	4450	4450	4450	4450	0
205	20240111	162200	491449740	4450	4450	4450	4450	0
206	20240111	162100	491449740	4450	4450	4450	4450	0
207	20240111	162000	491449740	4450	4450	4450	4450	0
208	20240111	161900	491449740	4450	4450	4450	4450	0
209	20240111	161800	491449740	4450	4450	4450	4450	0
210	20240111	161700	491449740	4450	4450	4450	4450	0
211	20240111	161600	491449740	4450	4450	4450	4450	0
212	20240111	161500	491449740	4450	4450	4450	4450	4868
213	20240111	161400	491449740	4450	4450	4450	4450	0
214	20240111	161300	491449740	4450	4450	4450	4450	0
215	20240111	161200	491449740	4450	4450	4450	4450	0
216	20240111	161100	491449740	4450	4450	4450	4450	0
217	20240111	161000	491449740	4450	4450	4450	4450	0
218	20240111	160900	491449740	4450	4450	4450	4450	0
219	20240111	160800	491449740	4450	4450	4450	4450	0
220	20240111	160700	491449740	4450	4450	4450	4450	0
221	20240111	160600	491449740	4450	4450	4450	4450	0
222	20240111	160500	491449740	4450	4450	4450	4450	0
223	20240111	160400	491449740	4450	4450	4450	4450	0
224	20240111	160300	491449740	4450	4450	4450	4450	0
225	20240111	160200	491449740	4450	4450	4450	4450	0
226	20240111	160100	491449740	4450	4450	4450	4450	0
227	20240111	160000	491449740	4450	4450	4450	4450	0
228	20240111	155900	491449740	4450	4450	4450	4450	0
229	20240111	155800	491449740	4450	4450	4450	4450	0
230	20240111	155700	491449740	4450	4450	4450	4450	0
231	20240111	155600	491449740	4450	4450	4450	4450	0
232	20240111	155500	491449740	4450	4450	4450	4450	0
233	20240111	155400	491449740	4450	4450	4450	4450	0
234	20240111	155300	491449740	4450	4450	4450	4450	0
235	20240111	155200	491449740	4450	4450	4450	4450	0
236	20240111	155100	491449740	4450	4450	4450	4450	0
237	20240111	155000	491449740	4450	4450	4450	4450	0
238	20240111	154900	491449740	4450	4450	4450	4450	0
239	20240111	154800	491449740	4450	4450	4450	4450	0
240	20240111	154700	491449740	4450	4450	4450	4450	0
241	20240111	154600	491449740	4450	4450	4450	4450	0
242	20240111	154500	491449740	4450	4450	4450	4450	4868
243	20240111	154400	491449740	4450	4450	4450	4450	0
244	20240111	154300	491449740	4450	4450	4450	4450	0
245	20240111	154200	491449740	4450	4450	4450	4450	0
246	20240111	154100	491449740	4450	4450	4450	4450	0
247	20240111	154000	491449740	4450	4450	4450	4450	0
248	20240111	153900	491449740	4450	4450	4450	4450	0
249	20240111	153800	491449740	4450	4450	4450	4450	0
250	20240111	153700	491449740	4450	4450	4450	4450	0
251	20240111	153600	491449740	4450	4450	4450	4450	0
252	20240111	153500	491449740	4450	4450	4450	4450	0
253	20240111	153400	491449740	4450	4450	4450	4450	0
254	20240111	153300	491449740	4450	4450	4450	4450	0
255	20240111	153200	491449740	4450	4450	4450	4450	0
256	20240111	153100	491449740	4450	4450	4450	4450	0
257	20240111	153000	491449740	4450	4450	4450	4450	4868
258	20240111	152900	469787140	4475	4475	4475	4475	0
259	20240111	152800	469787140	4475	4475	4475	4475	0
260	20240111	152700	469787140	4475	4475	4475	4475	0
261	20240111	152600	469787140	4475	4475	4475	4475	0
262	20240111	152500	469787140	4475	4475	4475	4475	0
263	20240111	152400	469787140	4475	4475	4475	4475	0
264	20240111	152300	469787140	4475	4475	4475	4475	0
265	20240111	152200	469787140	4475	4475	4475	4475	0
266	20240111	152100	469787140	4475	4475	4475	4475	0
267	20240111	152000	469787140	4475	4475	4475	4475	0
268	20240111	151900	469787140	4475	4475	4475	4475	39
269	20240111	151800	469612615	4475	4465	4475	4465	204
270	20240111	151700	468701545	4465	4475	4475	4465	145
271	20240111	151600	468053920	4470	4470	4470	4470	0
272	20240111	151500	468053920	4470	4470	4470	4470	128
273	20240111	151400	467481760	4470	4470	4470	4470	0
274	20240111	151300	467481760	4470	4470	4470	4470	500
275	20240111	151200	465246760	4480	4470	4480	4470	1244
276	20240111	151100	459686040	4470	4480	4480	4470	1016
277	20240111	151000	455144460	4480	4480	4480	4480	2
278	20240111	150900	455135500	4480	4475	4480	4475	401
279	20240111	150800	453340430	4475	4480	4480	4475	161
280	20240111	150700	452619950	4480	4480	4480	4480	0
281	20240111	150600	452619950	4480	4480	4480	4480	0
282	20240111	150500	452619950	4480	4480	4480	4480	0
283	20240111	150400	452619950	4480	4480	4480	4480	0
284	20240111	150300	452619950	4480	4480	4480	4480	0
285	20240111	150200	452619950	4480	4480	4480	4480	16
286	20240111	150100	452548270	4480	4480	4480	4480	0
287	20240111	150000	452548270	4480	4480	4480	4480	120
288	20240111	145900	452010670	4485	4485	4485	4485	0
289	20240111	145800	452010670	4485	4475	4485	4475	1461
290	20240111	145700	445462565	4470	4470	4470	4470	400
291	20240111	145600	443674565	4470	4465	4470	4460	1467
292	20240111	145500	437121055	4465	4475	4475	4465	2499
293	20240111	145400	425950820	4480	4480	4480	4480	245
294	20240111	145300	424853220	4485	4485	4485	4485	0
295	20240111	145200	424853220	4485	4485	4485	4485	0
296	20240111	145100	424853220	4485	4485	4485	4485	28
297	20240111	145000	424727640	4485	4485	4485	4485	491
298	20240111	144900	422525505	4485	4485	4490	4485	549
299	20240111	144800	420063235	4485	4485	4485	4485	350
300	20240111	144700	418493485	4485	4485	4485	4485	63
301	20240111	144600	418210930	4485	4490	4490	4485	400
302	20240111	144500	416415930	4490	4490	4490	4490	280
303	20240111	144400	415158730	4485	4480	4485	4480	345
304	20240111	144300	413611410	4485	4485	4485	4485	0
305	20240111	144200	413611410	4485	4475	4485	4475	506
306	20240111	144100	411343155	4475	4475	4475	4475	0
307	20240111	144000	411343155	4475	4475	4475	4475	500
308	20240111	143900	409105655	4475	4475	4475	4475	0
309	20240111	143800	409105655	4475	4475	4475	4475	0
310	20240111	143700	409105655	4475	4485	4485	4475	501
311	20240111	143600	406863670	4485	4490	4490	4485	144
312	20240111	143500	406217690	4475	4475	4475	4475	1
313	20240111	143400	406213215	4490	4480	4495	4480	3206
314	20240111	143300	391837490	4480	4480	4480	4480	55
315	20240111	143200	391591090	4475	4475	4475	4475	1546
316	20240111	143100	384672740	4470	4470	4470	4470	0
317	20240111	143000	384672740	4470	4470	4470	4470	198
318	20240111	142900	383787680	4470	4470	4470	4470	0
319	20240111	142800	383787680	4470	4470	4470	4470	3
320	20240111	142700	383774270	4470	4470	4470	4470	164
321	20240111	142600	383041190	4470	4470	4470	4470	0
322	20240111	142500	383041190	4470	4470	4470	4470	0
323	20240111	142400	383041190	4470	4470	4470	4470	100
324	20240111	142300	382594190	4470	4470	4470	4470	0
325	20240111	142200	382594190	4470	4470	4470	4470	0
326	20240111	142100	382594190	4470	4470	4470	4470	528
327	20240111	142000	380234030	4470	4470	4470	4470	1
328	20240111	141900	380229560	4475	4475	4475	4475	0
329	20240111	141800	380229560	4475	4475	4475	4475	0
330	20240111	141700	380229560	4475	4475	4475	4475	0
331	20240111	141600	380229560	4475	4475	4475	4475	400
332	20240111	141500	378439560	4475	4475	4475	4475	111
333	20240111	141400	377942835	4475	4475	4475	4475	450
334	20240111	141300	375929085	4470	4470	4470	4470	1
335	20240111	141200	375924615	4475	4475	4475	4475	0
336	20240111	141100	375924615	4475	4475	4475	4475	0
337	20240111	141000	375924615	4475	4475	4475	4475	335
338	20240111	140900	374425490	4470	4470	4470	4470	0
339	20240111	140800	374425490	4470	4470	4470	4470	0
340	20240111	140700	374425490	4470	4470	4470	4470	106
341	20240111	140600	373951670	4470	4470	4470	4470	0
342	20240111	140500	373951670	4470	4470	4470	4470	560
343	20240111	140400	371448470	4470	4470	4470	4470	0
344	20240111	140300	371448470	4470	4465	4470	4465	53
345	20240111	140200	371211820	4465	4465	4465	4465	0
346	20240111	140100	371211820	4465	4465	4465	4465	0
347	20240111	140000	371211820	4465	4465	4465	4465	0
348	20240111	135900	371211820	4465	4465	4465	4465	607
349	20240111	135800	368501565	4465	4465	4465	4465	301
350	20240111	135700	367157600	4465	4460	4465	4460	400
351	20240111	135600	365372600	4470	4470	4470	4470	0
352	20240111	135500	365372600	4470	4470	4470	4470	0
353	20240111	135400	365372600	4470	4470	4470	4470	50
354	20240111	135300	365149100	4465	4465	4465	4465	200
355	20240111	135200	364256100	4465	4465	4465	4465	300
356	20240111	135100	362916600	4470	4470	4470	4470	0
357	20240111	135000	362916600	4470	4470	4470	4470	0
358	20240111	134900	362916600	4470	4470	4470	4470	105
359	20240111	134800	362447250	4470	4470	4470	4470	0
360	20240111	134700	362447250	4470	4470	4470	4470	38
361	20240111	134600	362277390	4470	4470	4470	4470	0
362	20240111	134500	362277390	4470	4470	4470	4470	60
363	20240111	134400	362009190	4470	4470	4470	4470	0
364	20240111	134300	362009190	4470	4470	4470	4470	350
365	20240111	134200	360444690	4470	4470	4470	4470	0
366	20240111	134100	360444690	4470	4470	4470	4470	0
367	20240111	134000	360444690	4470	4470	4470	4470	0
368	20240111	133900	360444690	4470	4470	4470	4470	0
369	20240111	133800	360444690	4470	4470	4470	4470	0
370	20240111	133700	360444690	4470	4470	4470	4470	100
371	20240111	133600	359997690	4480	4480	4480	4480	0
372	20240111	133500	359997690	4480	4480	4480	4480	1
373	20240111	133400	359993210	4470	4470	4470	4470	0
374	20240111	133300	359993210	4470	4470	4470	4470	0
375	20240111	133200	359993210	4470	4470	4470	4470	8
376	20240111	133100	359957450	4470	4470	4470	4470	300
377	20240111	133000	358616450	4470	4470	4470	4470	0
378	20240111	132900	358616450	4470	4470	4470	4470	0
379	20240111	132800	358616450	4470	4470	4470	4470	0
380	20240111	132700	358616450	4470	4470	4470	4470	0
381	20240111	132600	358616450	4470	4470	4470	4470	200
382	20240111	132500	357722450	4480	4480	4480	4480	0
383	20240111	132400	357722450	4480	4480	4480	4480	3
384	20240111	132300	357709010	4475	4470	4475	4470	2295
385	20240111	132200	347448695	4465	4465	4465	4465	300
386	20240111	132100	346109195	4465	4460	4465	4460	1665
387	20240111	132000	338676545	4455	4455	4455	4455	0
388	20240111	131900	338676545	4455	4455	4455	4455	0
389	20240111	131800	338676545	4455	4455	4455	4455	500
390	20240111	131700	336449045	4460	4460	4460	4460	0
391	20240111	131600	336449045	4460	4455	4460	4450	44
392	20240111	131500	336253180	4460	4460	4460	4460	0
393	20240111	131400	336253180	4460	4460	4460	4460	0
394	20240111	131300	336253180	4460	4460	4460	4460	200
395	20240111	131200	335361180	4465	4465	4465	4465	0
396	20240111	131100	335361180	4465	4465	4465	4465	81
397	20240111	131000	334999515	4455	4455	4455	4455	0
398	20240111	130900	334999515	4455	4455	4455	4455	622
399	20240111	130800	332228505	4455	4450	4455	4450	551
400	20240111	130700	329775055	4455	4455	4455	4455	85
401	20240111	130600	329396380	4455	4455	4455	4455	0
402	20240111	130500	329396380	4455	4455	4455	4455	1134
403	20240111	130400	324344410	4460	4460	4460	4460	0
404	20240111	130300	324344410	4460	4460	4460	4460	0
405	20240111	130200	324344410	4460	4460	4460	4460	500
406	20240111	130100	322114410	4460	4460	4460	4460	0
407	20240111	130000	322114410	4460	4460	4460	4460	0
408	20240111	125900	322114410	4460	4460	4460	4460	500
409	20240111	125800	319884410	4465	4465	4465	4465	0
410	20240111	125700	319884410	4465	4465	4465	4465	0
411	20240111	125600	319884410	4465	4465	4465	4465	0
412	20240111	125500	319884410	4465	4465	4465	4465	0
413	20240111	125400	319884410	4465	4465	4465	4465	0
414	20240111	125300	319884410	4465	4465	4465	4465	0
415	20240111	125200	319884410	4465	4465	4465	4465	0
416	20240111	125100	319884410	4465	4465	4465	4465	0
417	20240111	125000	319884410	4465	4465	4465	4465	0
418	20240111	124900	319884410	4465	4465	4465	4465	0
419	20240111	124800	319884410	4465	4465	4465	4465	0
420	20240111	124700	319884410	4465	4465	4465	4465	0
421	20240111	124600	319884410	4465	4465	4465	4465	0
422	20240111	124500	319884410	4465	4455	4465	4455	550
423	20240111	124400	317433860	4455	4460	4460	4455	1421
424	20240111	124300	311102315	4470	4470	4470	4470	5
425	20240111	124200	311079965	4460	4460	4460	4460	703
426	20240111	124100	307944585	4470	4470	4470	4470	5
427	20240111	124000	307922235	4460	4460	4460	4460	0
428	20240111	123900	307922235	4460	4460	4460	4460	0
429	20240111	123800	307922235	4460	4460	4460	4460	0
430	20240111	123700	307922235	4460	4460	4460	4460	1
431	20240111	123600	307917775	4460	4470	4470	4460	485
432	20240111	123500	305753425	4470	4470	4470	4470	1
433	20240111	123400	305748955	4470	4470	4470	4470	0
434	20240111	123300	305748955	4470	4470	4470	4470	0
435	20240111	123200	305748955	4470	4470	4470	4470	0
436	20240111	123100	305748955	4470	4470	4470	4470	0
437	20240111	123000	305748955	4470	4470	4470	4470	1
438	20240111	122900	305744485	4470	4470	4470	4470	100
439	20240111	122800	305297485	4470	4470	4470	4470	0
440	20240111	122700	305297485	4470	4470	4470	4470	0
441	20240111	122600	305297485	4470	4470	4470	4470	0
442	20240111	122500	305297485	4470	4470	4470	4470	0
443	20240111	122400	305297485	4470	4470	4470	4470	9
444	20240111	122300	305257255	4470	4470	4470	4470	0
445	20240111	122200	305257255	4470	4470	4470	4470	73
446	20240111	122100	304930945	4470	4470	4470	4470	0
447	20240111	122000	304930945	4470	4470	4470	4470	0
448	20240111	121900	304930945	4470	4470	4470	4470	0
449	20240111	121800	304930945	4470	4470	4470	4470	298
450	20240111	121700	303598885	4460	4460	4460	4460	50
451	20240111	121600	303375885	4460	4460	4460	4460	0
452	20240111	121500	303375885	4460	4465	4465	4460	500
453	20240111	121400	301144925	4470	4470	4470	4470	45
454	20240111	121300	300943775	4470	4470	4470	4470	1
455	20240111	121200	300939305	4465	4465	4465	4465	0
456	20240111	121100	300939305	4465	4465	4465	4465	0
457	20240111	121000	300939305	4465	4465	4465	4465	0
458	20240111	120900	300939305	4465	4465	4465	4465	0
459	20240111	120800	300939305	4465	4465	4465	4465	275
460	20240111	120700	299711430	4465	4465	4465	4465	275
461	20240111	120600	298483555	4470	4470	4470	4470	100
462	20240111	120500	298036555	4475	4475	4475	4475	100
463	20240111	120400	297589055	4470	4470	4470	4470	591
464	20240111	120300	294947285	4470	4470	4470	4470	0
465	20240111	120200	294947285	4470	4470	4470	4470	205
466	20240111	120100	294030935	4465	4465	4465	4465	425
467	20240111	120000	292133310	4460	4460	4460	4460	0
468	20240111	115900	292133310	4460	4460	4460	4460	46
469	20240111	115800	291928150	4460	4460	4460	4460	954
470	20240111	115700	287673310	4465	4465	4465	4465	104
471	20240111	115600	287208950	4465	4465	4465	4465	309
472	20240111	115500	285829265	4465	4465	4465	4465	113
473	20240111	115400	285324720	4465	4465	4465	4465	112
474	20240111	115300	284824640	4465	4465	4465	4465	0
475	20240111	115200	284824640	4465	4470	4470	4465	532
476	20240111	115100	282446605	4460	4460	4460	4460	0
477	20240111	115000	282446605	4460	4460	4460	4460	0
478	20240111	114900	282446605	4460	4460	4460	4460	1
479	20240111	114800	282442145	4475	4475	4475	4475	0
480	20240111	114700	282442145	4475	4475	4475	4475	0
481	20240111	114600	282442145	4475	4475	4475	4475	0
482	20240111	114500	282442145	4475	4475	4475	4475	0
483	20240111	114400	282442145	4475	4475	4475	4475	4
484	20240111	114300	282424245	4475	4475	4475	4475	1
485	20240111	114200	282419770	4460	4475	4475	4460	2030
486	20240111	114100	273359470	4480	4480	4480	4480	0
487	20240111	114000	273359470	4480	4480	4480	4480	223
488	20240111	113900	272360430	4480	4480	4480	4480	38
489	20240111	113800	272190190	4475	4475	4475	4475	1063
490	20240111	113700	267433265	4460	4460	4460	4460	0
491	20240111	113600	267433265	4460	4460	4460	4460	0
492	20240111	113500	267433265	4460	4460	4460	4460	0
493	20240111	113400	267433265	4460	4460	4460	4460	0
494	20240111	113300	267433265	4460	4475	4475	4460	1774
495	20240111	113200	259502115	4475	4475	4475	4475	26
496	20240111	113100	259385765	4475	4475	4475	4475	1000
497	20240111	113000	254910765	4475	4475	4475	4475	1000
498	20240111	112900	250435765	4475	4475	4475	4470	506
499	20240111	112800	248171440	4470	4470	4470	4470	1615
500	20240111	112700	240952390	4450	4450	4450	4450	300
501	20240111	112600	239617390	4455	4455	4455	4455	2381
502	20240111	112500	229010035	4460	4460	4460	4460	716
503	20240111	112400	225816675	4465	4465	4465	4465	0
504	20240111	112300	225816675	4465	4465	4465	4465	0
505	20240111	112200	225816675	4465	4465	4465	4465	58
506	20240111	112100	225557705	4465	4465	4465	4465	0
507	20240111	112000	225557705	4465	4465	4465	4465	671
508	20240111	111900	222561690	4470	4470	4470	4470	0
509	20240111	111800	222561690	4470	4470	4470	4470	0
510	20240111	111700	222561690	4470	4470	4470	4470	0
511	20240111	111600	222561690	4470	4470	4470	4470	0
512	20240111	111500	222561690	4470	4465	4470	4465	663
513	20240111	111400	219601340	4460	4460	4460	4460	0
514	20240111	111300	219601340	4460	4460	4460	4460	0
515	20240111	111200	219601340	4460	4450	4460	4450	587
516	20240111	111100	216983730	4465	4465	4465	4465	363
517	20240111	111000	215362935	4465	4460	4465	4440	4001
518	20240111	110900	197580615	4465	4465	4465	4465	0
519	20240111	110800	197580615	4465	4465	4465	4465	0
520	20240111	110700	197580615	4465	4465	4465	4465	0
521	20240111	110600	197580615	4465	4455	4465	4455	344
522	20240111	110500	196045655	4455	4455	4455	4455	0
523	20240111	110400	196045655	4455	4455	4455	4455	350
524	20240111	110300	194486405	4450	4470	4475	4450	4016
525	20240111	110200	176598220	4460	4460	4460	4460	0
526	20240111	110100	176598220	4460	4460	4460	4460	5
527	20240111	110000	176575920	4470	4470	4470	4470	0
528	20240111	105900	176575920	4470	4470	4470	4470	0
529	20240111	105800	176575920	4470	4475	4475	4470	1050
530	20240111	105700	171877220	4475	4475	4475	4475	0
531	20240111	105600	171877220	4475	4475	4475	4475	0
532	20240111	105500	171877220	4475	4470	4475	4470	1093
533	20240111	105400	166989960	4465	4465	4465	4465	0
534	20240111	105300	166989960	4465	4465	4465	4465	0
535	20240111	105200	166989960	4465	4465	4465	4465	0
536	20240111	105100	166989960	4465	4465	4465	4465	0
537	20240111	105000	166989960	4465	4465	4465	4465	0
538	20240111	104900	166989960	4465	4465	4465	4465	292
539	20240111	104800	165686180	4465	4465	4465	4465	0
540	20240111	104700	165686180	4465	4465	4465	4465	0
541	20240111	104600	165686180	4465	4465	4465	4465	0
542	20240111	104500	165686180	4465	4465	4465	4465	0
543	20240111	104400	165686180	4465	4455	4465	4455	512
544	20240111	104300	163402660	4455	4455	4455	4455	1306
545	20240111	104200	157584430	4470	4470	4470	4470	0
546	20240111	104100	157584430	4470	4470	4470	4470	0
547	20240111	104000	157584430	4470	4470	4470	4470	10
548	20240111	103900	157539730	4470	4470	4470	4470	0
549	20240111	103800	157539730	4470	4470	4470	4470	0
550	20240111	103700	157539730	4470	4470	4470	4470	0
551	20240111	103600	157539730	4470	4470	4470	4470	303
552	20240111	103500	156185320	4470	4470	4470	4470	722
553	20240111	103400	152957980	4460	4460	4460	4460	27
554	20240111	103300	152837560	4460	4460	4460	4460	0
555	20240111	103200	152837560	4460	4465	4465	4460	1000
556	20240111	103100	148377275	4465	4465	4465	4465	43
557	20240111	103000	148185280	4465	4465	4465	4465	0
558	20240111	102900	148185280	4465	4465	4465	4465	537
559	20240111	102800	145787575	4470	4470	4470	4470	0
560	20240111	102700	145787575	4470	4470	4470	4470	0
561	20240111	102600	145787575	4470	4470	4470	4470	190
562	20240111	102500	144938275	4470	4470	4470	4470	40
563	20240111	102400	144759475	4470	4470	4470	4470	0
564	20240111	102300	144759475	4470	4470	4470	4470	0
565	20240111	102200	144759475	4470	4470	4470	4470	1
566	20240111	102100	144755005	4470	4475	4475	4470	44
567	20240111	102000	144558315	4470	4470	4470	4470	0
568	20240111	101900	144558315	4470	4470	4470	4465	1188
569	20240111	101800	139248050	4470	4470	4470	4470	1010
570	20240111	101700	134733350	4470	4455	4470	4455	479
571	20240111	101600	132594980	4455	4450	4455	4445	633
572	20240111	101500	129778585	4450	4450	4450	4450	547
573	20240111	101400	127344435	4450	4450	4450	4450	0
574	20240111	101300	127344435	4450	4450	4450	4450	0
575	20240111	101200	127344435	4450	4450	4450	4450	0
576	20240111	101100	127344435	4450	4450	4450	4450	0
577	20240111	101000	127344435	4450	4450	4450	4450	10
578	20240111	100900	127299935	4425	4425	4425	4425	0
579	20240111	100800	127299935	4425	4430	4430	4425	1599
580	20240111	100700	120219335	4430	4455	4455	4430	682
581	20240111	100600	117193550	4455	4455	4455	4455	40
582	20240111	100500	117015350	4455	4455	4455	4455	0
583	20240111	100400	117015350	4455	4455	4455	4455	0
584	20240111	100300	117015350	4455	4455	4460	4455	760
585	20240111	100200	113629500	4455	4450	4455	4450	375
586	20240111	100100	111960250	4435	4430	4435	4430	754
587	20240111	100000	108616320	4435	4425	4435	4425	330
588	20240111	095900	107155010	4420	4420	4420	4420	131
589	20240111	095800	106575990	4415	4415	4415	4415	295
590	20240111	095700	105273565	4415	4415	4415	4415	30
591	20240111	095600	105141115	4415	4415	4415	4415	0
592	20240111	095500	105141115	4415	4410	4415	4410	1424
593	20240111	095400	98860525	4415	4415	4415	4415	210
594	20240111	095300	97933375	4430	4430	4430	4430	0
595	20240111	095200	97933375	4430	4430	4430	4430	0
596	20240111	095100	97933375	4430	4430	4430	4430	1
597	20240111	095000	97928945	4410	4420	4420	4410	3070
598	20240111	094900	84374750	4430	4430	4430	4430	0
599	20240111	094800	84374750	4430	4430	4430	4430	10
600	20240111	094700	84330450	4430	4415	4430	4415	1542
601	20240111	094600	77522505	4415	4415	4415	4415	0
602	20240111	094500	77522505	4415	4415	4415	4415	0
603	20240111	094400	77522505	4415	4420	4420	4415	100
604	20240111	094300	77080955	4420	4420	4420	4420	0
605	20240111	094200	77080955	4420	4425	4425	4420	2875
606	20240111	094100	64371395	4425	4430	4430	4425	549
607	20240111	094000	61940890	4435	4435	4435	4435	0
608	20240111	093900	61940890	4435	4435	4435	4435	100
609	20240111	093800	61497390	4435	4435	4435	4435	2
610	20240111	093700	61488520	4435	4435	4435	4430	138
611	20240111	093600	60876545	4435	4435	4435	4435	20
612	20240111	093500	60787845	4435	4435	4435	4435	17
613	20240111	093400	60712450	4435	4435	4435	4435	52
614	20240111	093300	60481830	4425	4425	4425	4425	1
615	20240111	093200	60477405	4425	4425	4425	4425	0
616	20240111	093100	60477405	4425	4430	4430	4425	381
617	20240111	093000	58790480	4435	4435	4435	4435	0
618	20240111	092900	58790480	4435	4435	4435	4435	0
619	20240111	092800	58790480	4435	4435	4435	4435	5
620	20240111	092700	58768305	4430	4430	4430	4430	43
621	20240111	092600	58577815	4430	4420	4430	4420	145
622	20240111	092500	57936345	4420	4420	4420	4420	339
623	20240111	092400	56437965	4420	4430	4430	4420	2771
624	20240111	092300	44185205	4430	4430	4430	4430	573
625	20240111	092200	41646815	4430	4430	4430	4430	23
626	20240111	092100	41544925	4440	4440	4440	4440	0
627	20240111	092000	41544925	4440	4440	4440	4440	1
628	20240111	091900	41540485	4425	4425	4425	4425	340
629	20240111	091800	40035985	4420	4420	4420	4420	0
630	20240111	091700	40035985	4420	4420	4420	4420	0
631	20240111	091600	40035985	4420	4420	4420	4420	0
632	20240111	091500	40035985	4420	4420	4420	4420	0
633	20240111	091400	40035985	4420	4420	4420	4420	3
634	20240111	091300	40022725	4420	4435	4435	4420	2927
635	20240111	091200	27068150	4445	4445	4445	4445	1
636	20240111	091100	27063705	4430	4435	4435	4420	2620
637	20240111	091000	15466745	4445	4455	4455	4440	2038
638	20240111	090900	6395575	4455	4455	4455	4455	54
639	20240111	090800	6155005	4460	4455	4460	4455	522
640	20240111	090700	3829385	4455	4455	4455	4455	20
641	20240111	090600	3740285	4460	4460	4460	4460	201
642	20240111	090500	2843825	4465	4465	4465	4465	0
643	20240111	090400	2843825	4465	4460	4465	4460	150
644	20240111	090300	2174335	4460	4460	4460	4460	5
645	20240111	090200	2152035	4445	4460	4460	4445	288
646	20240111	090100	868855	4455	4455	4455	4455	133
647	20240111	090000	276340	4455	4460	4460	4455	62