KissMeData/011150/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	185600	704703990	2860	2860	2860	2860	3617
3	20240104	185500	704703990	2860	2860	2860	2860	0
4	20240104	185400	704703990	2860	2860	2860	2860	0
5	20240104	185300	704703990	2860	2860	2860	2860	0
6	20240104	185200	704703990	2860	2860	2860	2860	0
7	20240104	185100	704703990	2860	2860	2860	2860	0
8	20240104	185000	704703990	2860	2860	2860	2860	0
9	20240104	184900	704703990	2860	2860	2860	2860	0
10	20240104	184800	704703990	2860	2860	2860	2860	0
11	20240104	184700	704703990	2860	2860	2860	2860	0
12	20240104	184600	704703990	2860	2860	2860	2860	0
13	20240104	184500	704703990	2860	2860	2860	2860	0
14	20240104	184400	704703990	2860	2860	2860	2860	0
15	20240104	184300	704703990	2860	2860	2860	2860	0
16	20240104	184200	704703990	2860	2860	2860	2860	0
17	20240104	184100	704703990	2860	2860	2860	2860	0
18	20240104	184000	704703990	2860	2860	2860	2860	0
19	20240104	183900	704703990	2860	2860	2860	2860	0
20	20240104	183800	704703990	2860	2860	2860	2860	0
21	20240104	183700	704703990	2860	2860	2860	2860	0
22	20240104	183600	704703990	2860	2860	2860	2860	0
23	20240104	183500	704703990	2860	2860	2860	2860	0
24	20240104	183400	704703990	2860	2860	2860	2860	0
25	20240104	183300	704703990	2860	2860	2860	2860	0
26	20240104	183200	704703990	2860	2860	2860	2860	0
27	20240104	183100	704703990	2860	2860	2860	2860	0
28	20240104	183000	704703990	2860	2860	2860	2860	0
29	20240104	182900	704703990	2860	2860	2860	2860	0
30	20240104	182800	704703990	2860	2860	2860	2860	0
31	20240104	182700	704703990	2860	2860	2860	2860	0
32	20240104	182600	704703990	2860	2860	2860	2860	3617
33	20240104	182500	704703990	2860	2860	2860	2860	0
34	20240104	182400	704703990	2860	2860	2860	2860	0
35	20240104	182300	704703990	2860	2860	2860	2860	0
36	20240104	182200	704703990	2860	2860	2860	2860	0
37	20240104	182100	704703990	2860	2860	2860	2860	0
38	20240104	182000	704703990	2860	2860	2860	2860	0
39	20240104	181900	704703990	2860	2860	2860	2860	0
40	20240104	181800	704703990	2860	2860	2860	2860	0
41	20240104	181700	704703990	2860	2860	2860	2860	0
42	20240104	181600	704703990	2860	2860	2860	2860	0
43	20240104	181500	704703990	2860	2860	2860	2860	0
44	20240104	181400	704703990	2860	2860	2860	2860	0
45	20240104	181300	704703990	2860	2860	2860	2860	0
46	20240104	181200	704703990	2860	2860	2860	2860	0
47	20240104	181100	704703990	2860	2860	2860	2860	0
48	20240104	181000	704703990	2860	2860	2860	2860	0
49	20240104	180900	704703990	2860	2860	2860	2860	0
50	20240104	180800	704703990	2860	2860	2860	2860	0
51	20240104	180700	704703990	2860	2860	2860	2860	0
52	20240104	180600	704703990	2860	2860	2860	2860	0
53	20240104	180500	704703990	2860	2860	2860	2860	0
54	20240104	180400	704703990	2860	2860	2860	2860	0
55	20240104	180300	704703990	2860	2860	2860	2860	0
56	20240104	180200	704703990	2860	2860	2860	2860	0
57	20240104	180100	704703990	2860	2860	2860	2860	0
58	20240104	180000	704703990	2860	2860	2860	2860	0
59	20240104	175900	704703990	2860	2860	2860	2860	0
60	20240104	175800	704703990	2860	2860	2860	2860	0
61	20240104	175700	704703990	2860	2860	2860	2860	0
62	20240104	175600	704703990	2860	2860	2860	2860	3617
63	20240104	175500	704703990	2860	2860	2860	2860	0
64	20240104	175400	704703990	2860	2860	2860	2860	0
65	20240104	175300	704703990	2860	2860	2860	2860	0
66	20240104	175200	704703990	2860	2860	2860	2860	0
67	20240104	175100	704703990	2860	2860	2860	2860	0
68	20240104	175000	704703990	2860	2860	2860	2860	0
69	20240104	174900	704703990	2860	2860	2860	2860	0
70	20240104	174800	704703990	2860	2860	2860	2860	0
71	20240104	174700	704703990	2860	2860	2860	2860	0
72	20240104	174600	704703990	2860	2860	2860	2860	0
73	20240104	174500	704703990	2860	2860	2860	2860	0
74	20240104	174400	704703990	2860	2860	2860	2860	0
75	20240104	174300	704703990	2860	2860	2860	2860	0
76	20240104	174200	704703990	2860	2860	2860	2860	0
77	20240104	174100	704703990	2860	2860	2860	2860	0
78	20240104	174000	704703990	2860	2860	2860	2860	0
79	20240104	173900	704703990	2860	2860	2860	2860	0
80	20240104	173800	704703990	2860	2860	2860	2860	0
81	20240104	173700	704703990	2860	2860	2860	2860	0
82	20240104	173600	704703990	2860	2860	2860	2860	0
83	20240104	173500	704703990	2860	2860	2860	2860	0
84	20240104	173400	704703990	2860	2860	2860	2860	0
85	20240104	173300	704703990	2860	2860	2860	2860	0
86	20240104	173200	704703990	2860	2860	2860	2860	0
87	20240104	173100	704703990	2860	2860	2860	2860	0
88	20240104	173000	704703990	2860	2860	2860	2860	0
89	20240104	172900	704703990	2860	2860	2860	2860	0
90	20240104	172800	704703990	2860	2860	2860	2860	0
91	20240104	172700	704703990	2860	2860	2860	2860	0
92	20240104	172600	704703990	2860	2860	2860	2860	3617
93	20240104	172500	704703990	2860	2860	2860	2860	0
94	20240104	172400	704703990	2860	2860	2860	2860	0
95	20240104	172300	704703990	2860	2860	2860	2860	0
96	20240104	172200	704703990	2860	2860	2860	2860	0
97	20240104	172100	704703990	2860	2860	2860	2860	0
98	20240104	172000	704703990	2860	2860	2860	2860	0
99	20240104	171900	704703990	2860	2860	2860	2860	0
100	20240104	171800	704703990	2860	2860	2860	2860	0
101	20240104	171700	704703990	2860	2860	2860	2860	0
102	20240104	171600	704703990	2860	2860	2860	2860	0
103	20240104	171500	704703990	2860	2860	2860	2860	0
104	20240104	171400	704703990	2860	2860	2860	2860	0
105	20240104	171300	704703990	2860	2860	2860	2860	0
106	20240104	171200	704703990	2860	2860	2860	2860	0
107	20240104	171100	704703990	2860	2860	2860	2860	0
108	20240104	171000	704703990	2860	2860	2860	2860	0
109	20240104	170900	704703990	2860	2860	2860	2860	0
110	20240104	170800	704703990	2860	2860	2860	2860	0
111	20240104	170700	704703990	2860	2860	2860	2860	0
112	20240104	170600	704703990	2860	2860	2860	2860	0
113	20240104	170500	704703990	2860	2860	2860	2860	0
114	20240104	170400	704703990	2860	2860	2860	2860	0
115	20240104	170300	704703990	2860	2860	2860	2860	0
116	20240104	170200	704703990	2860	2860	2860	2860	0
117	20240104	170100	704703990	2860	2860	2860	2860	0
118	20240104	170000	704703990	2860	2860	2860	2860	0
119	20240104	165900	704703990	2860	2860	2860	2860	0
120	20240104	165800	704703990	2860	2860	2860	2860	0
121	20240104	165700	704703990	2860	2860	2860	2860	0
122	20240104	165600	704703990	2860	2860	2860	2860	3617
123	20240104	165500	704703990	2860	2860	2860	2860	0
124	20240104	165400	704703990	2860	2860	2860	2860	0
125	20240104	165300	704703990	2860	2860	2860	2860	0
126	20240104	165200	704703990	2860	2860	2860	2860	0
127	20240104	165100	704703990	2860	2860	2860	2860	0
128	20240104	165000	704703990	2860	2860	2860	2860	0
129	20240104	164900	704703990	2860	2860	2860	2860	0
130	20240104	164800	704703990	2860	2860	2860	2860	0
131	20240104	164700	704703990	2860	2860	2860	2860	0
132	20240104	164600	704703990	2860	2860	2860	2860	0
133	20240104	164500	704703990	2860	2860	2860	2860	0
134	20240104	164400	704703990	2860	2860	2860	2860	0
135	20240104	164300	704703990	2860	2860	2860	2860	0
136	20240104	164200	704703990	2860	2860	2860	2860	0
137	20240104	164100	704703990	2860	2860	2860	2860	0
138	20240104	164000	704703990	2860	2860	2860	2860	0
139	20240104	163900	704703990	2860	2860	2860	2860	0
140	20240104	163800	704703990	2860	2860	2860	2860	0
141	20240104	163700	704703990	2860	2860	2860	2860	0
142	20240104	163600	704703990	2860	2860	2860	2860	0
143	20240104	163500	704703990	2860	2860	2860	2860	0
144	20240104	163400	704703990	2860	2860	2860	2860	0
145	20240104	163300	704703990	2860	2860	2860	2860	0
146	20240104	163200	704703990	2860	2860	2860	2860	0
147	20240104	163100	704703990	2860	2860	2860	2860	0
148	20240104	163000	704703990	2860	2860	2860	2860	0
149	20240104	162900	704703990	2860	2860	2860	2860	0
150	20240104	162800	704703990	2860	2860	2860	2860	0
151	20240104	162700	704703990	2860	2860	2860	2860	0
152	20240104	162600	704703990	2860	2860	2860	2860	3617
153	20240104	162500	704703990	2860	2860	2860	2860	0
154	20240104	162400	704703990	2860	2860	2860	2860	0
155	20240104	162300	704703990	2860	2860	2860	2860	0
156	20240104	162200	704703990	2860	2860	2860	2860	0
157	20240104	162100	704703990	2860	2860	2860	2860	0
158	20240104	162000	704703990	2860	2860	2860	2860	0
159	20240104	161900	704703990	2860	2860	2860	2860	0
160	20240104	161800	704703990	2860	2860	2860	2860	0
161	20240104	161700	704703990	2860	2860	2860	2860	0
162	20240104	161600	704703990	2860	2860	2860	2860	0
163	20240104	161500	704703990	2860	2860	2860	2860	0
164	20240104	161400	704703990	2860	2860	2860	2860	0
165	20240104	161300	704703990	2860	2860	2860	2860	0
166	20240104	161200	704703990	2860	2860	2860	2860	0
167	20240104	161100	704703990	2860	2860	2860	2860	0
168	20240104	161000	704703990	2860	2860	2860	2860	0
169	20240104	160900	704703990	2860	2860	2860	2860	0
170	20240104	160800	704703990	2860	2860	2860	2860	0
171	20240104	160700	704703990	2860	2860	2860	2860	0
172	20240104	160600	704703990	2860	2860	2860	2860	0
173	20240104	160500	704703990	2860	2860	2860	2860	0
174	20240104	160400	704703990	2860	2860	2860	2860	0
175	20240104	160300	704703990	2860	2860	2860	2860	0
176	20240104	160200	704703990	2860	2860	2860	2860	0
177	20240104	160100	704703990	2860	2860	2860	2860	0
178	20240104	160000	704703990	2860	2860	2860	2860	0
179	20240104	155900	704703990	2860	2860	2860	2860	0
180	20240104	155800	704703990	2860	2860	2860	2860	0
181	20240104	155700	704703990	2860	2860	2860	2860	0
182	20240104	155600	704703990	2860	2860	2860	2860	3617
183	20240104	155500	704703990	2860	2860	2860	2860	0
184	20240104	155400	704703990	2860	2860	2860	2860	0
185	20240104	155300	704703990	2860	2860	2860	2860	0
186	20240104	155200	704703990	2860	2860	2860	2860	0
187	20240104	155100	704703990	2860	2860	2860	2860	0
188	20240104	155000	704703990	2860	2860	2860	2860	0
189	20240104	154900	704703990	2860	2860	2860	2860	0
190	20240104	154800	704703990	2860	2860	2860	2860	0
191	20240104	154700	704703990	2860	2860	2860	2860	0
192	20240104	154600	704703990	2860	2860	2860	2860	0
193	20240104	154500	704703990	2860	2860	2860	2860	0
194	20240104	154400	704703990	2860	2860	2860	2860	0
195	20240104	154300	704703990	2860	2860	2860	2860	0
196	20240104	154200	704703990	2860	2860	2860	2860	0
197	20240104	154100	704703990	2860	2860	2860	2860	0
198	20240104	154000	704703990	2860	2860	2860	2860	0
199	20240104	153900	704703990	2860	2860	2860	2860	0
200	20240104	153800	704703990	2860	2860	2860	2860	0
201	20240104	153700	704703990	2860	2860	2860	2860	0
202	20240104	153600	704703990	2860	2860	2860	2860	0
203	20240104	153500	704703990	2860	2860	2860	2860	0
204	20240104	153400	704703990	2860	2860	2860	2860	0
205	20240104	153300	704703990	2860	2860	2860	2860	0
206	20240104	153200	704703990	2860	2860	2860	2860	0
207	20240104	153100	704703990	2860	2860	2860	2860	0
208	20240104	153000	704703990	2860	2860	2860	2860	3617
209	20240104	152900	694359370	2865	2865	2865	2865	0
210	20240104	152800	694359370	2865	2865	2865	2865	0
211	20240104	152700	694359370	2865	2865	2865	2865	0
212	20240104	152600	694359370	2865	2865	2865	2865	0
213	20240104	152500	694359370	2865	2865	2865	2865	0
214	20240104	152400	694359370	2865	2865	2865	2865	0
215	20240104	152300	694359370	2865	2865	2865	2865	0
216	20240104	152200	694359370	2865	2865	2865	2865	0
217	20240104	152100	694359370	2865	2865	2865	2865	0
218	20240104	152000	694359370	2865	2865	2865	2865	0
219	20240104	151900	694359370	2865	2855	2865	2855	160
220	20240104	151800	693901455	2855	2855	2865	2850	513
221	20240104	151700	692436985	2865	2865	2865	2855	507
222	20240104	151600	690989445	2865	2865	2865	2865	0
223	20240104	151500	690989445	2865	2865	2865	2865	1
224	20240104	151400	690986580	2865	2860	2865	2855	2003
225	20240104	151300	685267990	2865	2865	2865	2865	0
226	20240104	151200	685267990	2865	2865	2865	2865	0
227	20240104	151100	685267990	2865	2855	2865	2855	111
228	20240104	151000	684951075	2855	2855	2855	2855	421
229	20240104	150900	683749120	2860	2860	2860	2860	0
230	20240104	150800	683749120	2860	2860	2860	2860	2
231	20240104	150700	683743400	2860	2855	2860	2855	259
232	20240104	150600	683002955	2860	2860	2860	2860	1
233	20240104	150500	683000095	2855	2855	2855	2855	30
234	20240104	150400	682914445	2855	2855	2855	2855	1000
235	20240104	150300	680059445	2860	2860	2860	2860	0
236	20240104	150200	680059445	2860	2860	2860	2860	5
237	20240104	150100	680045145	2855	2855	2855	2855	0
238	20240104	150000	680045145	2855	2855	2855	2855	65
239	20240104	145900	679859570	2860	2860	2860	2860	1
240	20240104	145800	679856710	2860	2860	2860	2860	17
241	20240104	145700	679808090	2860	2860	2860	2860	1
242	20240104	145600	679805230	2860	2860	2860	2860	40
243	20240104	145500	679690830	2855	2860	2860	2855	402
244	20240104	145400	678543110	2860	2860	2860	2860	10
245	20240104	145300	678514510	2860	2860	2860	2860	1
246	20240104	145200	678511650	2860	2860	2860	2860	2
247	20240104	145100	678505930	2860	2860	2860	2860	0
248	20240104	145000	678505930	2860	2860	2860	2860	1
249	20240104	144900	678503070	2860	2860	2860	2860	0
250	20240104	144800	678503070	2860	2860	2860	2860	314
251	20240104	144700	677605030	2860	2860	2860	2860	0
252	20240104	144600	677605030	2860	2860	2860	2860	2
253	20240104	144500	677599310	2855	2860	2860	2855	106
254	20240104	144400	677296160	2860	2860	2860	2860	4
255	20240104	144300	677284720	2860	2860	2860	2860	0
256	20240104	144200	677284720	2860	2855	2860	2855	52
257	20240104	144100	677136250	2855	2855	2855	2855	0
258	20240104	144000	677136250	2855	2860	2860	2855	78
259	20240104	143900	676913510	2855	2855	2860	2855	196
260	20240104	143800	676353920	2855	2860	2860	2855	126
261	20240104	143700	675994185	2860	2860	2860	2860	0
262	20240104	143600	675994185	2860	2860	2860	2860	16
263	20240104	143500	675948425	2860	2860	2860	2860	18
264	20240104	143400	675896945	2855	2855	2855	2855	0
265	20240104	143300	675896945	2855	2855	2855	2855	0
266	20240104	143200	675896945	2855	2855	2855	2855	38
267	20240104	143100	675788455	2855	2855	2855	2855	100
268	20240104	143000	675502955	2855	2855	2855	2855	75
269	20240104	142900	675288830	2855	2855	2855	2855	0
270	20240104	142800	675288830	2855	2855	2855	2855	2
271	20240104	142700	675283120	2855	2855	2855	2855	1
272	20240104	142600	675280265	2855	2860	2860	2855	229
273	20240104	142500	674626445	2860	2860	2860	2860	5
274	20240104	142400	674612145	2855	2855	2855	2855	0
275	20240104	142300	674612145	2855	2855	2855	2855	288
276	20240104	142200	673789905	2855	2855	2855	2855	0
277	20240104	142100	673789905	2855	2855	2855	2855	0
278	20240104	142000	673789905	2855	2855	2855	2855	0
279	20240104	141900	673789905	2855	2855	2855	2855	87
280	20240104	141800	673541520	2860	2860	2860	2860	1956
281	20240104	141700	667947360	2860	2865	2865	2860	5828
282	20240104	141600	651278715	2865	2865	2865	2865	0
283	20240104	141500	651278715	2865	2865	2865	2865	11
284	20240104	141400	651247200	2865	2865	2865	2865	0
285	20240104	141300	651247200	2865	2865	2865	2865	0
286	20240104	141200	651247200	2865	2865	2865	2865	0
287	20240104	141100	651247200	2865	2865	2865	2865	12
288	20240104	141000	651212820	2860	2860	2860	2860	0
289	20240104	140900	651212820	2860	2860	2860	2860	0
290	20240104	140800	651212820	2860	2860	2860	2860	153
291	20240104	140700	650775240	2860	2860	2860	2860	1
292	20240104	140600	650772380	2860	2860	2860	2860	0
293	20240104	140500	650772380	2860	2860	2860	2860	57
294	20240104	140400	650609360	2865	2865	2865	2865	114
295	20240104	140300	650282750	2865	2865	2865	2865	0
296	20240104	140200	650282750	2865	2865	2865	2865	0
297	20240104	140100	650282750	2865	2865	2865	2865	35
298	20240104	140000	650182475	2870	2870	2870	2870	0
299	20240104	135900	650182475	2870	2870	2870	2870	0
300	20240104	135800	650182475	2870	2870	2870	2870	0
301	20240104	135700	650182475	2870	2870	2870	2870	0
302	20240104	135600	650182475	2870	2870	2870	2870	10
303	20240104	135500	650153775	2870	2870	2870	2870	0
304	20240104	135400	650153775	2870	2870	2870	2870	6
305	20240104	135300	650136555	2870	2870	2870	2870	20
306	20240104	135200	650079155	2870	2870	2870	2870	0
307	20240104	135100	650079155	2870	2860	2870	2860	22
308	20240104	135000	650016225	2860	2860	2860	2860	0
309	20240104	134900	650016225	2860	2860	2860	2860	0
310	20240104	134800	650016225	2860	2860	2860	2860	0
311	20240104	134700	650016225	2860	2860	2860	2860	0
312	20240104	134600	650016225	2860	2860	2860	2860	400
313	20240104	134500	648872225	2860	2860	2860	2860	43
314	20240104	134400	648749245	2865	2865	2865	2865	10
315	20240104	134300	648720595	2865	2865	2865	2865	47
316	20240104	134200	648585940	2870	2865	2870	2865	283
317	20240104	134100	647775095	2855	2860	2865	2855	776
318	20240104	134000	645555345	2865	2865	2865	2865	0
319	20240104	133900	645555345	2865	2865	2865	2865	0
320	20240104	133800	645555345	2865	2865	2865	2865	7
321	20240104	133700	645535290	2865	2865	2865	2865	101
322	20240104	133600	645245925	2855	2855	2855	2855	0
323	20240104	133500	645245925	2855	2865	2865	2855	851
324	20240104	133400	642816310	2855	2855	2855	2855	348
325	20240104	133300	641822770	2870	2870	2870	2870	1
326	20240104	133200	641819900	2855	2865	2870	2855	505
327	20240104	133100	640378070	2865	2865	2865	2865	180
328	20240104	133000	639862370	2865	2865	2865	2865	270
329	20240104	132900	639088820	2865	2865	2865	2865	20
330	20240104	132800	639031520	2865	2865	2865	2855	355
331	20240104	132700	638017935	2855	2855	2855	2855	166
332	20240104	132600	637544005	2865	2865	2865	2865	20
333	20240104	132500	637486705	2870	2870	2870	2870	0
334	20240104	132400	637486705	2870	2870	2870	2870	1
335	20240104	132300	637483835	2855	2865	2865	2855	1802
336	20240104	132200	632334535	2870	2870	2870	2870	253
337	20240104	132100	631608425	2870	2865	2870	2865	100
338	20240104	132000	631321525	2865	2865	2865	2865	26
339	20240104	131900	631247035	2865	2865	2865	2865	0
340	20240104	131800	631247035	2865	2865	2865	2865	40
341	20240104	131700	631132435	2870	2870	2870	2870	0
342	20240104	131600	631132435	2870	2870	2870	2870	5
343	20240104	131500	631118085	2870	2870	2870	2870	0
344	20240104	131400	631118085	2870	2870	2870	2870	800
345	20240104	131300	628822085	2870	2870	2870	2870	3
346	20240104	131200	628813475	2865	2870	2870	2865	2
347	20240104	131100	628807740	2860	2860	2860	2860	0
348	20240104	131000	628807740	2860	2860	2860	2860	4
349	20240104	130900	628796300	2870	2870	2870	2870	0
350	20240104	130800	628796300	2870	2870	2870	2870	3
351	20240104	130700	628787690	2860	2865	2870	2860	300
352	20240104	130600	627928865	2860	2860	2860	2860	0
353	20240104	130500	627928865	2860	2860	2860	2860	0
354	20240104	130400	627928865	2860	2860	2860	2860	5
355	20240104	130300	627914565	2865	2865	2865	2865	0
356	20240104	130200	627914565	2865	2865	2865	2865	44
357	20240104	130100	627788505	2860	2865	2865	2860	61
358	20240104	130000	627613990	2865	2865	2865	2865	12
359	20240104	125900	627579610	2865	2865	2865	2865	2
360	20240104	125800	627573880	2870	2870	2870	2870	100
361	20240104	125700	627286880	2870	2870	2870	2870	0
362	20240104	125600	627286880	2870	2860	2870	2860	1992
363	20240104	125500	621589750	2860	2865	2865	2860	500
364	20240104	125400	620158000	2870	2870	2870	2870	0
365	20240104	125300	620158000	2870	2870	2870	2870	116
366	20240104	125200	619825080	2870	2870	2870	2870	250
367	20240104	125100	619107580	2870	2870	2870	2870	1
368	20240104	125000	619104710	2870	2870	2870	2870	0
369	20240104	124900	619104710	2870	2870	2870	2870	0
370	20240104	124800	619104710	2870	2870	2870	2870	0
371	20240104	124700	619104710	2870	2870	2870	2870	139
372	20240104	124600	618705780	2870	2870	2870	2870	0
373	20240104	124500	618705780	2870	2870	2870	2870	0
374	20240104	124400	618705780	2870	2870	2870	2870	0
375	20240104	124300	618705780	2870	2870	2870	2870	0
376	20240104	124200	618705780	2870	2870	2870	2870	0
377	20240104	124100	618705780	2870	2870	2870	2870	0
378	20240104	124000	618705780	2870	2870	2870	2870	348
379	20240104	123900	617707020	2870	2870	2870	2870	100
380	20240104	123800	617420020	2870	2870	2870	2870	295
381	20240104	123700	616573370	2870	2870	2870	2870	2
382	20240104	123600	616567630	2865	2865	2870	2865	1744
383	20240104	123500	611571065	2860	2870	2870	2860	1574
384	20240104	123400	607069415	2870	2870	2870	2870	12
385	20240104	123300	607034975	2870	2870	2870	2870	1742
386	20240104	123200	602035435	2870	2870	2870	2870	19
387	20240104	123100	601980905	2870	2855	2870	2855	6
388	20240104	123000	601963760	2870	2870	2870	2870	0
389	20240104	122900	601963760	2870	2870	2870	2870	0
390	20240104	122800	601963760	2870	2865	2870	2865	537
391	20240104	122700	600424565	2865	2855	2865	2850	1560
392	20240104	122600	595974460	2860	2870	2870	2860	12
393	20240104	122500	595940120	2870	2870	2870	2870	1052
394	20240104	122400	592920880	2875	2875	2875	2875	2005
395	20240104	122300	587156505	2875	2855	2875	2855	3491
396	20240104	122200	577189680	2855	2865	2880	2855	1225
397	20240104	122100	573684755	2865	2865	2865	2865	2
398	20240104	122000	573679025	2885	2885	2885	2885	1
399	20240104	121900	573676140	2865	2880	2885	2865	1992
400	20240104	121800	567946560	2885	2885	2885	2885	0
401	20240104	121700	567946560	2885	2885	2885	2880	695
402	20240104	121600	565941560	2885	2860	2885	2860	28045
403	20240104	121500	485316950	2860	2860	2860	2860	29
404	20240104	121400	485234010	2860	2860	2860	2860	10
405	20240104	121300	485205410	2860	2860	2860	2860	16
406	20240104	121200	485159650	2860	2860	2860	2860	0
407	20240104	121100	485159650	2860	2860	2860	2860	0
408	20240104	121000	485159650	2860	2860	2860	2860	120
409	20240104	120900	484816450	2860	2860	2860	2860	0
410	20240104	120800	484816450	2860	2860	2860	2860	0
411	20240104	120700	484816450	2860	2860	2860	2860	0
412	20240104	120600	484816450	2860	2860	2860	2860	0
413	20240104	120500	484816450	2860	2860	2860	2860	30
414	20240104	120400	484730650	2860	2860	2860	2860	0
415	20240104	120300	484730650	2860	2850	2860	2850	7125
416	20240104	120200	464407105	2850	2850	2850	2850	2
417	20240104	120100	464401405	2850	2850	2850	2850	0
418	20240104	120000	464401405	2850	2850	2850	2850	1
419	20240104	115900	464398555	2850	2850	2850	2850	6
420	20240104	115800	464381455	2850	2850	2850	2850	1
421	20240104	115700	464378605	2850	2850	2850	2850	2
422	20240104	115600	464372905	2850	2850	2850	2850	7
423	20240104	115500	464352955	2850	2850	2850	2850	2
424	20240104	115400	464347255	2850	2850	2850	2850	1
425	20240104	115300	464344405	2850	2850	2850	2850	1
426	20240104	115200	464341555	2850	2850	2850	2850	0
427	20240104	115100	464341555	2850	2850	2850	2850	320
428	20240104	115000	463429555	2850	2850	2850	2845	1527
429	20240104	114900	459077635	2850	2845	2850	2845	103
430	20240104	114800	458784100	2845	2845	2845	2845	681
431	20240104	114700	456846655	2850	2850	2850	2850	1
432	20240104	114600	456843805	2850	2850	2850	2850	160
433	20240104	114500	456387805	2850	2850	2850	2850	860
434	20240104	114400	453936805	2850	2850	2855	2850	20
435	20240104	114300	453879795	2850	2850	2850	2850	61
436	20240104	114200	453705945	2850	2850	2850	2850	0
437	20240104	114100	453705945	2850	2850	2850	2850	1
438	20240104	114000	453703095	2845	2850	2850	2845	231
439	20240104	113900	453045895	2850	2850	2850	2850	13
440	20240104	113800	453008845	2850	2850	2850	2850	0
441	20240104	113700	453008845	2850	2850	2850	2850	16
442	20240104	113600	452963245	2850	2850	2850	2850	1
443	20240104	113500	452960395	2850	2850	2850	2850	10
444	20240104	113400	452931895	2855	2855	2855	2855	1
445	20240104	113300	452929040	2850	2855	2855	2850	90
446	20240104	113200	452672390	2855	2855	2855	2855	5
447	20240104	113100	452658115	2855	2855	2855	2855	22
448	20240104	113000	452595305	2855	2855	2855	2855	1410
449	20240104	112900	448569755	2855	2855	2855	2855	20
450	20240104	112800	448512655	2855	2855	2855	2855	92
451	20240104	112700	448249995	2855	2855	2855	2855	1
452	20240104	112600	448247140	2855	2855	2855	2855	8
453	20240104	112500	448224300	2855	2855	2855	2855	0
454	20240104	112400	448224300	2855	2855	2855	2855	19
455	20240104	112300	448170055	2855	2855	2855	2855	40
456	20240104	112200	448055855	2850	2850	2850	2850	20
457	20240104	112100	447998855	2850	2850	2850	2845	2150
458	20240104	112000	441871365	2850	2850	2850	2850	502
459	20240104	111900	440440665	2850	2850	2850	2850	4
460	20240104	111800	440429265	2850	2845	2850	2845	3139
461	20240104	111700	431490305	2845	2845	2845	2845	5
462	20240104	111600	431476080	2845	2845	2845	2845	0
463	20240104	111500	431476080	2845	2840	2845	2840	42
464	20240104	111400	431356790	2840	2845	2845	2840	871
465	20240104	111300	428878835	2845	2845	2845	2845	2
466	20240104	111200	428873145	2845	2845	2845	2845	1100
467	20240104	111100	425743645	2845	2840	2845	2840	80
468	20240104	111000	425516350	2840	2840	2840	2835	760
469	20240104	110900	423361495	2840	2840	2840	2840	403
470	20240104	110800	422216975	2835	2835	2835	2830	1015
471	20240104	110700	419340785	2835	2835	2835	2835	1
472	20240104	110600	419337950	2835	2835	2835	2835	1
473	20240104	110500	419335115	2835	2835	2835	2835	0
474	20240104	110400	419335115	2835	2835	2835	2835	1
475	20240104	110300	419332280	2830	2830	2830	2830	259
476	20240104	110200	418599310	2830	2830	2830	2830	543
477	20240104	110100	417062620	2835	2835	2835	2835	4
478	20240104	110000	417051280	2830	2830	2830	2830	1384
479	20240104	105900	413134560	2830	2835	2835	2830	11
480	20240104	105800	413103415	2835	2835	2835	2835	1
481	20240104	105700	413100580	2835	2835	2835	2835	81
482	20240104	105600	412870945	2835	2835	2835	2835	910
483	20240104	105500	410291095	2835	2830	2835	2830	1059
484	20240104	105400	407294120	2830	2835	2835	2830	25
485	20240104	105300	407223365	2835	2835	2835	2835	22
486	20240104	105200	407160995	2830	2830	2830	2830	259
487	20240104	105100	406428025	2830	2830	2830	2830	1869
488	20240104	105000	401138755	2830	2830	2830	2830	500
489	20240104	104900	399723755	2835	2835	2835	2835	5
490	20240104	104800	399709580	2835	2835	2835	2830	418
491	20240104	104700	398524800	2835	2830	2835	2830	142
492	20240104	104600	398122690	2835	2835	2835	2835	6
493	20240104	104500	398105680	2835	2835	2835	2835	8
494	20240104	104400	398083000	2840	2840	2840	2840	7
495	20240104	104300	398063120	2830	2830	2830	2830	2160
496	20240104	104200	391950320	2830	2840	2840	2830	207
497	20240104	104100	391364280	2835	2835	2835	2835	0
498	20240104	104000	391364280	2835	2835	2835	2835	79
499	20240104	103900	391140315	2835	2835	2835	2835	5
500	20240104	103800	391126140	2835	2835	2835	2835	11
501	20240104	103700	391094955	2835	2830	2835	2830	1050
502	20240104	103600	388121670	2830	2830	2830	2830	949
503	20240104	103500	385436000	2835	2835	2835	2835	5
504	20240104	103400	385421825	2835	2835	2835	2835	11
505	20240104	103300	385390640	2835	2835	2835	2835	301
506	20240104	103200	384537305	2835	2835	2835	2835	14
507	20240104	103100	384497615	2835	2835	2835	2835	1
508	20240104	103000	384494780	2835	2835	2835	2835	36
509	20240104	102900	384392720	2835	2835	2835	2835	13
510	20240104	102800	384355865	2835	2830	2835	2830	705
511	20240104	102700	382360660	2830	2830	2830	2825	2117
512	20240104	102600	376374975	2835	2835	2835	2835	551
513	20240104	102500	374812890	2835	2835	2835	2835	151
514	20240104	102400	374384805	2835	2835	2835	2835	5
515	20240104	102300	374370630	2835	2840	2840	2835	3
516	20240104	102200	374362115	2840	2840	2840	2825	5
517	20240104	102100	374347930	2840	2840	2840	2825	513
518	20240104	102000	372897020	2830	2825	2840	2825	705
519	20240104	101900	370904350	2830	2840	2840	2830	1726
520	20240104	101800	366019255	2840	2835	2840	2835	163
521	20240104	101700	365557135	2835	2835	2835	2835	108
522	20240104	101600	365250955	2835	2835	2835	2835	136
523	20240104	101500	364865395	2835	2840	2840	2835	24
524	20240104	101400	364797290	2840	2840	2840	2840	131
525	20240104	101300	364425250	2840	2840	2840	2840	373
526	20240104	101200	363365930	2840	2850	2850	2820	48095
527	20240104	101100	227474980	2860	2850	2860	2850	321
528	20240104	101000	226560030	2860	2860	2860	2860	22
529	20240104	100900	226497110	2860	2860	2860	2860	2
530	20240104	100800	226491390	2855	2850	2855	2850	21
531	20240104	100700	226431535	2860	2860	2860	2860	1
532	20240104	100600	226428675	2850	2860	2860	2850	543
533	20240104	100500	224879820	2860	2860	2860	2860	4
534	20240104	100400	224868380	2860	2860	2860	2860	2
535	20240104	100300	224862660	2860	2855	2860	2855	298
536	20240104	100200	224011860	2855	2855	2855	2855	103
537	20240104	100100	223717795	2855	2855	2855	2850	213
538	20240104	100000	223109695	2855	2855	2855	2855	287
539	20240104	095900	222290310	2855	2855	2855	2855	32
540	20240104	095800	222198950	2855	2855	2855	2855	11
541	20240104	095700	222167545	2855	2855	2855	2850	22
542	20240104	095600	222104760	2855	2860	2860	2855	7
543	20240104	095500	222084770	2860	2855	2860	2855	147
544	20240104	095400	221665065	2855	2855	2855	2855	7
545	20240104	095300	221645080	2860	2850	2860	2850	1347
546	20240104	095200	217806100	2855	2860	2860	2855	29
547	20240104	095100	217723270	2860	2860	2860	2860	28
548	20240104	095000	217643190	2855	2855	2855	2855	235
549	20240104	094900	216972265	2855	2855	2855	2855	5
550	20240104	094800	216957990	2855	2850	2855	2850	374
551	20240104	094700	215892070	2855	2855	2855	2855	162
552	20240104	094600	215429560	2850	2855	2855	2850	15
553	20240104	094500	215386745	2855	2855	2855	2855	65
554	20240104	094400	215201170	2855	2855	2855	2855	15
555	20240104	094300	215158345	2855	2860	2860	2855	2
556	20240104	094200	215152630	2860	2860	2860	2860	2
557	20240104	094100	215146910	2845	2855	2875	2825	20360
558	20240104	094000	157452585	2875	2875	2875	2875	100
559	20240104	093900	157165085	2865	2875	2875	2850	4602
560	20240104	093800	144020715	2875	2875	2875	2875	0
561	20240104	093700	144020715	2875	2860	2875	2860	900
562	20240104	093600	141445055	2875	2875	2875	2865	103
563	20240104	093500	141149920	2880	2870	2880	2865	1595
564	20240104	093400	136580070	2870	2880	2880	2870	77
565	20240104	093300	136359030	2880	2880	2880	2865	250
566	20240104	093200	135642655	2880	2870	2880	2870	53
567	20240104	093100	135490295	2870	2880	2880	2870	483
568	20240104	093000	134103915	2880	2880	2880	2880	6
569	20240104	092900	134086635	2880	2880	2880	2880	1
570	20240104	092800	134083755	2880	2880	2880	2880	0
571	20240104	092700	134083755	2880	2880	2880	2880	1
572	20240104	092600	134080875	2880	2880	2880	2880	3
573	20240104	092500	134072235	2880	2880	2880	2875	705
574	20240104	092400	132045345	2880	2880	2880	2880	2
575	20240104	092300	132039585	2880	2880	2880	2880	4
576	20240104	092200	132028065	2880	2880	2880	2880	6
577	20240104	092100	132010785	2880	2880	2880	2880	100
578	20240104	092000	131722785	2880	2880	2880	2875	285
579	20240104	091900	130902340	2885	2885	2885	2885	39
580	20240104	091800	130789825	2885	2885	2885	2885	8
581	20240104	091700	130766745	2885	2885	2885	2885	6
582	20240104	091600	130749435	2885	2885	2885	2885	0
583	20240104	091500	130749435	2885	2885	2890	2885	142
584	20240104	091400	130339750	2890	2880	2890	2880	10005
585	20240104	091300	101484725	2880	2880	2880	2875	55
586	20240104	091200	101326375	2880	2880	2880	2875	175
587	20240104	091100	100823215	2875	2875	2875	2875	64
588	20240104	091000	100639215	2875	2870	2875	2845	2734
589	20240104	090900	92830860	2875	2875	2875	2875	9
590	20240104	090800	92804985	2875	2875	2880	2875	33
591	20240104	090700	92710105	2875	2870	2875	2850	2162
592	20240104	090600	86515640	2875	2875	2875	2875	29
593	20240104	090500	86432265	2875	2885	2885	2875	1169
594	20240104	090400	83070840	2885	2875	2885	2875	320
595	20240104	090300	82149290	2875	2880	2890	2870	2178
596	20240104	090200	75869270	2870	2850	2875	2845	10712
597	20240104	090100	45190845	2850	2865	2865	2850	6274
598	20240104	090000	27304625	2865	2850	2865	2850	9578