KissMeData/027360/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191200	13852691765	3060	3060	3060	3060	94057
3	20240108	191100	13852691765	3060	3060	3060	3060	0
4	20240108	191000	13852691765	3060	3060	3060	3060	0
5	20240108	190900	13852691765	3060	3060	3060	3060	0
6	20240108	190800	13852691765	3060	3060	3060	3060	0
7	20240108	190700	13852691765	3060	3060	3060	3060	0
8	20240108	190600	13852691765	3060	3060	3060	3060	0
9	20240108	190500	13852691765	3060	3060	3060	3060	0
10	20240108	190400	13852691765	3060	3060	3060	3060	0
11	20240108	190300	13852691765	3060	3060	3060	3060	0
12	20240108	190200	13852691765	3060	3060	3060	3060	0
13	20240108	190100	13852691765	3060	3060	3060	3060	0
14	20240108	190000	13852691765	3060	3060	3060	3060	0
15	20240108	185900	13852691765	3060	3060	3060	3060	0
16	20240108	185800	13852691765	3060	3060	3060	3060	0
17	20240108	185700	13852691765	3060	3060	3060	3060	0
18	20240108	185600	13852691765	3060	3060	3060	3060	0
19	20240108	185500	13852691765	3060	3060	3060	3060	0
20	20240108	185400	13852691765	3060	3060	3060	3060	0
21	20240108	185300	13852691765	3060	3060	3060	3060	0
22	20240108	185200	13852691765	3060	3060	3060	3060	0
23	20240108	185100	13852691765	3060	3060	3060	3060	0
24	20240108	185000	13852691765	3060	3060	3060	3060	0
25	20240108	184900	13852691765	3060	3060	3060	3060	0
26	20240108	184800	13852691765	3060	3060	3060	3060	0
27	20240108	184700	13852691765	3060	3060	3060	3060	0
28	20240108	184600	13852691765	3060	3060	3060	3060	0
29	20240108	184500	13852691765	3060	3060	3060	3060	0
30	20240108	184400	13852691765	3060	3060	3060	3060	0
31	20240108	184300	13852691765	3060	3060	3060	3060	0
32	20240108	184200	13852691765	3060	3060	3060	3060	94057
33	20240108	184100	13852691765	3060	3060	3060	3060	0
34	20240108	184000	13852691765	3060	3060	3060	3060	0
35	20240108	183900	13852691765	3060	3060	3060	3060	0
36	20240108	183800	13852691765	3060	3060	3060	3060	0
37	20240108	183700	13852691765	3060	3060	3060	3060	0
38	20240108	183600	13852691765	3060	3060	3060	3060	0
39	20240108	183500	13852691765	3060	3060	3060	3060	0
40	20240108	183400	13852691765	3060	3060	3060	3060	0
41	20240108	183300	13852691765	3060	3060	3060	3060	0
42	20240108	183200	13852691765	3060	3060	3060	3060	0
43	20240108	183100	13852691765	3060	3060	3060	3060	0
44	20240108	183000	13852691765	3060	3060	3060	3060	0
45	20240108	182900	13852691765	3060	3060	3060	3060	0
46	20240108	182800	13852691765	3060	3060	3060	3060	0
47	20240108	182700	13852691765	3060	3060	3060	3060	0
48	20240108	182600	13852691765	3060	3060	3060	3060	0
49	20240108	182500	13852691765	3060	3060	3060	3060	0
50	20240108	182400	13852691765	3060	3060	3060	3060	0
51	20240108	182300	13852691765	3060	3060	3060	3060	0
52	20240108	182200	13852691765	3060	3060	3060	3060	0
53	20240108	182100	13852691765	3060	3060	3060	3060	0
54	20240108	182000	13852691765	3060	3060	3060	3060	0
55	20240108	181900	13852691765	3060	3060	3060	3060	0
56	20240108	181800	13852691765	3060	3060	3060	3060	0
57	20240108	181700	13852691765	3060	3060	3060	3060	0
58	20240108	181600	13852691765	3060	3060	3060	3060	0
59	20240108	181500	13852691765	3060	3060	3060	3060	0
60	20240108	181400	13852691765	3060	3060	3060	3060	0
61	20240108	181300	13852691765	3060	3060	3060	3060	0
62	20240108	181200	13852691765	3060	3060	3060	3060	94057
63	20240108	181100	13852691765	3060	3060	3060	3060	0
64	20240108	181000	13852691765	3060	3060	3060	3060	0
65	20240108	180900	13852691765	3060	3060	3060	3060	0
66	20240108	180800	13852691765	3060	3060	3060	3060	0
67	20240108	180700	13852691765	3060	3060	3060	3060	0
68	20240108	180600	13852691765	3060	3060	3060	3060	0
69	20240108	180500	13852691765	3060	3060	3060	3060	0
70	20240108	180400	13852691765	3060	3060	3060	3060	0
71	20240108	180300	13852691765	3060	3060	3060	3060	0
72	20240108	180200	13852691765	3060	3060	3060	3060	0
73	20240108	180100	13852691765	3060	3060	3060	3060	0
74	20240108	180000	13852691765	3060	3060	3060	3060	0
75	20240108	175900	13852691765	3060	3060	3060	3060	0
76	20240108	175800	13852691765	3060	3060	3060	3060	0
77	20240108	175700	13852691765	3060	3060	3060	3060	0
78	20240108	175600	13852691765	3060	3060	3060	3060	0
79	20240108	175500	13852691765	3060	3060	3060	3060	0
80	20240108	175400	13852691765	3060	3060	3060	3060	0
81	20240108	175300	13852691765	3060	3060	3060	3060	0
82	20240108	175200	13852691765	3060	3060	3060	3060	0
83	20240108	175100	13852691765	3060	3060	3060	3060	0
84	20240108	175000	13852691765	3060	3060	3060	3060	0
85	20240108	174900	13852691765	3060	3060	3060	3060	0
86	20240108	174800	13852691765	3060	3060	3060	3060	0
87	20240108	174700	13852691765	3060	3060	3060	3060	0
88	20240108	174600	13852691765	3060	3060	3060	3060	0
89	20240108	174500	13852691765	3060	3060	3060	3060	0
90	20240108	174400	13852691765	3060	3060	3060	3060	0
91	20240108	174300	13852691765	3060	3060	3060	3060	0
92	20240108	174200	13852691765	3060	3060	3060	3060	94057
93	20240108	174100	13852691765	3060	3060	3060	3060	0
94	20240108	174000	13852691765	3060	3060	3060	3060	0
95	20240108	173900	13852691765	3060	3060	3060	3060	0
96	20240108	173800	13852691765	3060	3060	3060	3060	0
97	20240108	173700	13852691765	3060	3060	3060	3060	0
98	20240108	173600	13852691765	3060	3060	3060	3060	0
99	20240108	173500	13852691765	3060	3060	3060	3060	0
100	20240108	173400	13852691765	3060	3060	3060	3060	0
101	20240108	173300	13852691765	3060	3060	3060	3060	0
102	20240108	173200	13852691765	3060	3060	3060	3060	0
103	20240108	173100	13852691765	3060	3060	3060	3060	0
104	20240108	173000	13852691765	3060	3060	3060	3060	0
105	20240108	172900	13852691765	3060	3060	3060	3060	0
106	20240108	172800	13852691765	3060	3060	3060	3060	0
107	20240108	172700	13852691765	3060	3060	3060	3060	0
108	20240108	172600	13852691765	3060	3060	3060	3060	0
109	20240108	172500	13852691765	3060	3060	3060	3060	0
110	20240108	172400	13852691765	3060	3060	3060	3060	0
111	20240108	172300	13852691765	3060	3060	3060	3060	0
112	20240108	172200	13852691765	3060	3060	3060	3060	0
113	20240108	172100	13852691765	3060	3060	3060	3060	0
114	20240108	172000	13852691765	3060	3060	3060	3060	0
115	20240108	171900	13852691765	3060	3060	3060	3060	0
116	20240108	171800	13852691765	3060	3060	3060	3060	0
117	20240108	171700	13852691765	3060	3060	3060	3060	0
118	20240108	171600	13852691765	3060	3060	3060	3060	0
119	20240108	171500	13852691765	3060	3060	3060	3060	0
120	20240108	171400	13852691765	3060	3060	3060	3060	0
121	20240108	171300	13852691765	3060	3060	3060	3060	0
122	20240108	171200	13852691765	3060	3060	3060	3060	94057
123	20240108	171100	13852691765	3060	3060	3060	3060	0
124	20240108	171000	13852691765	3060	3060	3060	3060	0
125	20240108	170900	13852691765	3060	3060	3060	3060	0
126	20240108	170800	13852691765	3060	3060	3060	3060	0
127	20240108	170700	13852691765	3060	3060	3060	3060	0
128	20240108	170600	13852691765	3060	3060	3060	3060	0
129	20240108	170500	13852691765	3060	3060	3060	3060	0
130	20240108	170400	13852691765	3060	3060	3060	3060	0
131	20240108	170300	13852691765	3060	3060	3060	3060	0
132	20240108	170200	13852691765	3060	3060	3060	3060	0
133	20240108	170100	13852691765	3060	3060	3060	3060	0
134	20240108	170000	13852691765	3060	3060	3060	3060	0
135	20240108	165900	13852691765	3060	3060	3060	3060	0
136	20240108	165800	13852691765	3060	3060	3060	3060	0
137	20240108	165700	13852691765	3060	3060	3060	3060	0
138	20240108	165600	13852691765	3060	3060	3060	3060	0
139	20240108	165500	13852691765	3060	3060	3060	3060	0
140	20240108	165400	13852691765	3060	3060	3060	3060	0
141	20240108	165300	13852691765	3060	3060	3060	3060	0
142	20240108	165200	13852691765	3060	3060	3060	3060	0
143	20240108	165100	13852691765	3060	3060	3060	3060	0
144	20240108	165000	13852691765	3060	3060	3060	3060	0
145	20240108	164900	13852691765	3060	3060	3060	3060	0
146	20240108	164800	13852691765	3060	3060	3060	3060	0
147	20240108	164700	13852691765	3060	3060	3060	3060	0
148	20240108	164600	13852691765	3060	3060	3060	3060	0
149	20240108	164500	13852691765	3060	3060	3060	3060	0
150	20240108	164400	13852691765	3060	3060	3060	3060	0
151	20240108	164300	13852691765	3060	3060	3060	3060	0
152	20240108	164200	13852691765	3060	3060	3060	3060	94057
153	20240108	164100	13852691765	3060	3060	3060	3060	0
154	20240108	164000	13852691765	3060	3060	3060	3060	0
155	20240108	163900	13852691765	3060	3060	3060	3060	0
156	20240108	163800	13852691765	3060	3060	3060	3060	0
157	20240108	163700	13852691765	3060	3060	3060	3060	0
158	20240108	163600	13852691765	3060	3060	3060	3060	0
159	20240108	163500	13852691765	3060	3060	3060	3060	0
160	20240108	163400	13852691765	3060	3060	3060	3060	0
161	20240108	163300	13852691765	3060	3060	3060	3060	0
162	20240108	163200	13852691765	3060	3060	3060	3060	0
163	20240108	163100	13852691765	3060	3060	3060	3060	0
164	20240108	163000	13852691765	3060	3060	3060	3060	0
165	20240108	162900	13852691765	3060	3060	3060	3060	0
166	20240108	162800	13852691765	3060	3060	3060	3060	0
167	20240108	162700	13852691765	3060	3060	3060	3060	0
168	20240108	162600	13852691765	3060	3060	3060	3060	0
169	20240108	162500	13852691765	3060	3060	3060	3060	0
170	20240108	162400	13852691765	3060	3060	3060	3060	0
171	20240108	162300	13852691765	3060	3060	3060	3060	0
172	20240108	162200	13852691765	3060	3060	3060	3060	0
173	20240108	162100	13852691765	3060	3060	3060	3060	0
174	20240108	162000	13852691765	3060	3060	3060	3060	0
175	20240108	161900	13852691765	3060	3060	3060	3060	0
176	20240108	161800	13852691765	3060	3060	3060	3060	0
177	20240108	161700	13852691765	3060	3060	3060	3060	0
178	20240108	161600	13852691765	3060	3060	3060	3060	0
179	20240108	161500	13852691765	3060	3060	3060	3060	0
180	20240108	161400	13852691765	3060	3060	3060	3060	0
181	20240108	161300	13852691765	3060	3060	3060	3060	0
182	20240108	161200	13852691765	3060	3060	3060	3060	94057
183	20240108	161100	13852691765	3060	3060	3060	3060	0
184	20240108	161000	13852691765	3060	3060	3060	3060	0
185	20240108	160900	13852691765	3060	3060	3060	3060	0
186	20240108	160800	13852691765	3060	3060	3060	3060	0
187	20240108	160700	13852691765	3060	3060	3060	3060	0
188	20240108	160600	13852691765	3060	3060	3060	3060	0
189	20240108	160500	13852691765	3060	3060	3060	3060	0
190	20240108	160400	13852691765	3060	3060	3060	3060	0
191	20240108	160300	13852691765	3060	3060	3060	3060	0
192	20240108	160200	13852691765	3060	3060	3060	3060	0
193	20240108	160100	13852691765	3060	3060	3060	3060	0
194	20240108	160000	13852691765	3060	3060	3060	3060	0
195	20240108	155900	13852691765	3060	3060	3060	3060	0
196	20240108	155800	13852691765	3060	3060	3060	3060	0
197	20240108	155700	13852691765	3060	3060	3060	3060	0
198	20240108	155600	13852691765	3060	3060	3060	3060	0
199	20240108	155500	13852691765	3060	3060	3060	3060	0
200	20240108	155400	13852691765	3060	3060	3060	3060	0
201	20240108	155300	13852691765	3060	3060	3060	3060	0
202	20240108	155200	13852691765	3060	3060	3060	3060	0
203	20240108	155100	13852691765	3060	3060	3060	3060	0
204	20240108	155000	13852691765	3060	3060	3060	3060	0
205	20240108	154900	13852691765	3060	3060	3060	3060	0
206	20240108	154800	13852691765	3060	3060	3060	3060	0
207	20240108	154700	13852691765	3060	3060	3060	3060	0
208	20240108	154600	13852691765	3060	3060	3060	3060	0
209	20240108	154500	13852691765	3060	3060	3060	3060	0
210	20240108	154400	13852691765	3060	3060	3060	3060	0
211	20240108	154300	13852691765	3060	3060	3060	3060	0
212	20240108	154200	13852691765	3060	3060	3060	3060	94057
213	20240108	154100	13852691765	3060	3060	3060	3060	0
214	20240108	154000	13852691765	3060	3060	3060	3060	0
215	20240108	153900	13852691765	3060	3060	3060	3060	0
216	20240108	153800	13852691765	3060	3060	3060	3060	0
217	20240108	153700	13852691765	3060	3060	3060	3060	0
218	20240108	153600	13852691765	3060	3060	3060	3060	0
219	20240108	153500	13852691765	3060	3060	3060	3060	0
220	20240108	153400	13852691765	3060	3060	3060	3060	0
221	20240108	153300	13852691765	3060	3060	3060	3060	0
222	20240108	153200	13852691765	3060	3060	3060	3060	0
223	20240108	153100	13852691765	3060	3060	3060	3060	0
224	20240108	153000	13852691765	3060	3060	3060	3060	94057
225	20240108	152900	13564877345	3060	3060	3060	3060	0
226	20240108	152800	13564877345	3060	3060	3060	3060	0
227	20240108	152700	13564877345	3060	3060	3060	3060	0
228	20240108	152600	13564877345	3060	3060	3060	3060	0
229	20240108	152500	13564877345	3060	3060	3060	3060	0
230	20240108	152400	13564877345	3060	3060	3060	3060	0
231	20240108	152300	13564877345	3060	3060	3060	3060	0
232	20240108	152200	13564877345	3060	3060	3060	3060	0
233	20240108	152100	13564877345	3060	3060	3060	3060	0
234	20240108	152000	13564877345	3060	3060	3060	3060	0
235	20240108	151900	13564877345	3060	3070	3075	3060	25571
236	20240108	151800	13486473685	3065	3060	3070	3050	24178
237	20240108	151700	13412568025	3065	3060	3070	3055	19144
238	20240108	151600	13353909760	3060	3070	3075	3055	19755
239	20240108	151500	13293405820	3075	3085	3090	3070	20706
240	20240108	151400	13229648445	3085	3090	3090	3080	24388
241	20240108	151300	13154459490	3090	3070	3100	3070	81931
242	20240108	151200	12901723545	3065	3060	3070	3060	14437
243	20240108	151100	12857521290	3065	3060	3065	3055	6946
244	20240108	151000	12836266775	3060	3065	3070	3060	11082
245	20240108	150900	12802300005	3065	3070	3070	3060	9898
246	20240108	150800	12771960615	3070	3060	3070	3055	14562
247	20240108	150700	12727388490	3060	3045	3060	3045	11942
248	20240108	150600	12690909740	3050	3050	3055	3045	16242
249	20240108	150500	12641393890	3055	3060	3060	3050	4918
250	20240108	150400	12626369205	3060	3065	3065	3055	3389
251	20240108	150300	12616011795	3060	3055	3065	3050	12245
252	20240108	150200	12578610615	3050	3065	3065	3050	3308
253	20240108	150100	12568509395	3060	3065	3065	3050	7463
254	20240108	150000	12545709195	3065	3060	3065	3055	9158
255	20240108	145900	12517679020	3060	3065	3065	3060	5831
256	20240108	145800	12499827295	3065	3060	3070	3060	13439
257	20240108	145700	12458676610	3060	3065	3070	3060	8147
258	20240108	145600	12433721270	3070	3055	3070	3040	23977
259	20240108	145500	12360415900	3060	3050	3060	3045	4628
260	20240108	145400	12346278310	3055	3045	3055	3045	17090
261	20240108	145300	12294156615	3045	3035	3045	3035	16691
262	20240108	145200	12243468860	3025	3035	3045	3020	19918
263	20240108	145100	12183129930	3035	3040	3045	3030	10806
264	20240108	145000	12150295360	3035	3035	3040	3030	13191
265	20240108	144900	12110266700	3030	3035	3045	3030	5956
266	20240108	144800	12092189710	3040	3055	3055	3035	19726
267	20240108	144700	12032135985	3055	3045	3055	3030	14966
268	20240108	144600	11986635815	3050	3055	3060	3045	3665
269	20240108	144500	11975455325	3055	3050	3055	3040	22356
270	20240108	144400	11907308850	3050	3045	3055	3040	16443
271	20240108	144300	11857230060	3045	3065	3065	3040	21029
272	20240108	144200	11793094090	3065	3070	3070	3045	45124
273	20240108	144100	11655275535	3070	3080	3085	3060	18263
274	20240108	144000	11599217345	3080	3080	3085	3060	31293
275	20240108	143900	11502977775	3085	3060	3100	3055	88153
276	20240108	143800	11230800965	3065	3065	3070	3045	22124
277	20240108	143700	11163176175	3065	3080	3080	3060	24879
278	20240108	143600	11086729825	3080	3040	3085	3035	91271
279	20240108	143500	10807032335	3040	3025	3055	3020	15966
280	20240108	143400	10758555665	3025	3035	3040	3010	40939
281	20240108	143300	10634658940	3035	3045	3050	3035	13520
282	20240108	143200	10593518680	3050	3035	3055	3035	13914
283	20240108	143100	10551172800	3035	3055	3060	3035	30559
284	20240108	143000	10457938865	3060	3060	3075	3055	58288
285	20240108	142900	10279209195	3055	3055	3065	3040	51067
286	20240108	142800	10123460615	3055	3030	3070	3020	104475
287	20240108	142700	9804458360	3025	3005	3045	3005	56027
288	20240108	142600	9634547365	3005	3015	3020	3005	9750
289	20240108	142500	9605176995	3015	3005	3025	3005	19482
290	20240108	142400	9546506350	3005	3020	3020	3000	17046
291	20240108	142300	9495168345	3020	3000	3020	2995	36985
292	20240108	142200	9383906010	3000	3015	3030	2985	88028
293	20240108	142100	9119472065	3015	3030	3050	3010	97807
294	20240108	142000	8823647980	3025	3065	3065	3015	116624
295	20240108	141900	8469377520	3065	3050	3090	3045	78116
296	20240108	141800	8229208730	3045	3075	3085	3040	140592
297	20240108	141700	7798125685	3080	3100	3115	3055	291310
298	20240108	141600	6900522110	3095	3050	3120	3030	656368
299	20240108	141500	4877494160	3035	2985	3050	2985	260245
300	20240108	141400	4093041380	2985	2985	2985	2975	2169
301	20240108	141300	4086571145	2985	2985	2985	2985	768
302	20240108	141200	4084278665	2985	2965	2985	2965	11269
303	20240108	141100	4050663470	2970	2980	2980	2965	1225
304	20240108	141000	4047015325	2980	2980	2980	2970	717
305	20240108	140900	4044880685	2980	2970	2980	2970	948
306	20240108	140800	4042059325	2970	2970	2970	2970	13
307	20240108	140700	4042020715	2965	2965	2965	2965	4
308	20240108	140600	4042008855	2965	2975	2975	2965	1125
309	20240108	140500	4038662400	2965	2965	2975	2965	662
310	20240108	140400	4036699560	2975	2965	2975	2965	346
311	20240108	140300	4035670310	2975	2970	2975	2960	2272
312	20240108	140200	4028913680	2970	2955	2970	2950	3558
313	20240108	140100	4018383210	2955	2955	2965	2950	7079
314	20240108	140000	3997465940	2955	2970	2970	2955	1824
315	20240108	135900	3992059265	2960	2960	2960	2955	4960
316	20240108	135800	3977377680	2960	2975	2975	2960	15725
317	20240108	135700	3930713060	2975	2975	2980	2970	4301
318	20240108	135600	3917927000	2975	2980	2980	2975	1530
319	20240108	135500	3913374560	2975	2980	2980	2975	1127
320	20240108	135400	3910017085	2980	2980	2985	2980	794
321	20240108	135300	3907647585	2980	2985	2985	2980	5352
322	20240108	135200	3891691430	2985	2985	2985	2985	2810
323	20240108	135100	3883303580	2980	2985	2985	2980	1876
324	20240108	135000	3877708725	2985	2980	2985	2980	3496
325	20240108	134900	3867289795	2980	2985	2985	2980	432
326	20240108	134800	3866002430	2985	2980	2990	2980	13594
327	20240108	134700	3825425905	2985	2985	2985	2985	18
328	20240108	134600	3825372175	2985	2985	2985	2980	248
329	20240108	134500	3824631920	2980	2985	2985	2980	8294
330	20240108	134400	3799876085	2985	2975	2985	2975	5114
331	20240108	134300	3784631305	2980	2980	2980	2975	7322
332	20240108	134200	3762811750	2980	2975	2980	2970	1315
333	20240108	134100	3758895930	2970	2970	2970	2970	600
334	20240108	134000	3757113930	2970	2975	2975	2970	1551
335	20240108	133900	3752507455	2975	2980	2980	2975	765
336	20240108	133800	3750227760	2980	2970	2980	2970	2259
337	20240108	133700	3743508580	2975	2980	2985	2975	1411
338	20240108	133600	3739304170	2980	2975	2980	2970	3003
339	20240108	133500	3730370635	2975	2975	2975	2970	559
340	20240108	133400	3728709275	2980	2980	2980	2975	1515
341	20240108	133300	3724198970	2980	2980	2980	2975	2086
342	20240108	133200	3717982995	2980	2975	2985	2975	3076
343	20240108	133100	3708817830	2975	2980	2980	2975	201
344	20240108	133000	3708219035	2980	2985	2985	2975	3256
345	20240108	132900	3698508200	2985	2985	2985	2980	1800
346	20240108	132800	3693137500	2985	2980	2985	2975	7357
347	20240108	132700	3671228635	2980	2985	2985	2980	2247
348	20240108	132600	3664528755	2980	2980	2980	2980	3352
349	20240108	132500	3654539795	2980	2985	2985	2980	4163
350	20240108	132400	3642129470	2985	2980	2985	2980	3111
351	20240108	132300	3632849420	2980	2980	2980	2980	3948
352	20240108	132200	3621084380	2975	2975	2975	2975	5339
353	20240108	132100	3605200855	2970	2970	2975	2970	888
354	20240108	132000	3602560240	2965	2970	2970	2965	1809
355	20240108	131900	3597188520	2975	2970	2975	2970	6208
356	20240108	131800	3578749720	2975	2960	2975	2955	13431
357	20240108	131700	3538978400	2955	2960	2960	2955	7380
358	20240108	131600	3517149255	2960	2970	2970	2960	1218
359	20240108	131500	3513538990	2970	2970	2970	2970	1730
360	20240108	131400	3508400890	2970	2970	2970	2965	1027
361	20240108	131300	3505355825	2965	2965	2970	2960	426
362	20240108	131200	3504093425	2960	2965	2970	2960	2699
363	20240108	131100	3496094060	2965	2970	2970	2960	4340
364	20240108	131000	3483226885	2965	2965	2970	2965	4629
365	20240108	130900	3469501595	2970	2970	2975	2970	2297
366	20240108	130800	3462675410	2975	2975	2975	2975	1
367	20240108	130700	3462672435	2975	2975	2975	2975	610
368	20240108	130600	3460857685	2975	2970	2975	2970	3199
369	20240108	130500	3451341205	2965	2975	2975	2965	667
370	20240108	130400	3449360840	2975	2975	2975	2965	5568
371	20240108	130300	3432828675	2975	2985	2985	2970	8427
372	20240108	130200	3407713810	2985	2980	2985	2975	11055
373	20240108	130100	3374732825	2980	2980	2985	2980	1677
374	20240108	130000	3369734170	2985	2980	2985	2975	1349
375	20240108	125900	3365712705	2980	2985	2985	2975	5019
376	20240108	125800	3350751445	2985	2985	2985	2975	5997
377	20240108	125700	3332856855	2985	2980	2985	2975	2123
378	20240108	125600	3326528250	2980	2980	2980	2980	416
379	20240108	125500	3325288570	2980	2980	2985	2980	3334
380	20240108	125400	3315351285	2980	2975	2980	2975	8401
381	20240108	125300	3290316485	2980	2970	2980	2970	5498
382	20240108	125200	3273944115	2970	2965	2970	2960	3199
383	20240108	125100	3264459100	2965	2965	2965	2960	7176
384	20240108	125000	3243182510	2965	2960	2965	2960	1121
385	20240108	124900	3239864115	2960	2960	2965	2960	570
386	20240108	124800	3238175500	2965	2965	2970	2960	3471
387	20240108	124700	3227889275	2970	2975	2975	2970	4277
388	20240108	124600	3215176670	2975	2975	2975	2970	2566
389	20240108	124500	3207542835	2970	2975	2975	2970	1023
390	20240108	124400	3204500000	2975	2975	2975	2970	6770
391	20240108	124300	3184372345	2980	2980	2980	2975	9493
392	20240108	124200	3156103720	2975	2975	2980	2970	6419
393	20240108	124100	3137002230	2975	2970	2975	2970	5448
394	20240108	124000	3120809420	2965	2970	2970	2965	751
395	20240108	123900	3118579965	2970	2975	2975	2965	2445
396	20240108	123800	3111314895	2975	2975	2975	2965	2257
397	20240108	123700	3104613480	2975	2970	2975	2970	2358
398	20240108	123600	3097608555	2970	2975	2980	2965	15602
399	20240108	123500	3051265855	2975	2960	2975	2960	17245
400	20240108	123400	3000044960	2960	2960	2965	2950	3884
401	20240108	123300	2988548855	2960	2950	2960	2950	822
402	20240108	123200	2986117680	2955	2950	2955	2950	169
403	20240108	123100	2985618995	2955	2955	2955	2955	22
404	20240108	123000	2985553985	2955	2950	2955	2950	4350
405	20240108	122900	2972715780	2950	2955	2955	2950	485
406	20240108	122800	2971284145	2950	2955	2955	2950	244
407	20240108	122700	2970563630	2950	2955	2955	2950	883
408	20240108	122600	2967954580	2945	2945	2955	2945	204
409	20240108	122500	2967353310	2955	2945	2955	2945	18
410	20240108	122400	2967300250	2955	2935	2955	2935	1365
411	20240108	122300	2963276075	2935	2945	2945	2935	9100
412	20240108	122200	2936528820	2950	2955	2955	2945	362
413	20240108	122100	2935462110	2955	2955	2955	2945	2409
414	20240108	122000	2928358355	2945	2950	2950	2945	1309
415	20240108	121900	2924503125	2950	2950	2950	2950	697
416	20240108	121800	2922446975	2950	2955	2955	2950	1264
417	20240108	121700	2918714355	2955	2950	2955	2945	3151
418	20240108	121600	2909422290	2955	2960	2960	2955	13
419	20240108	121500	2909383870	2950	2955	2965	2950	5280
420	20240108	121400	2893783955	2955	2955	2960	2950	940
421	20240108	121300	2891006670	2955	2960	2960	2955	807
422	20240108	121200	2888618110	2960	2955	2960	2955	820
423	20240108	121100	2886194020	2955	2950	2955	2950	2025
424	20240108	121000	2880220150	2950	2955	2955	2950	331
425	20240108	120900	2879243545	2955	2955	2955	2950	933
426	20240108	120800	2876487045	2955	2955	2955	2945	4374
427	20240108	120700	2863568525	2955	2970	2970	2955	9644
428	20240108	120600	2834954275	2970	2975	2975	2965	1689
429	20240108	120500	2829934885	2975	2970	2975	2970	6767
430	20240108	120400	2809835520	2970	2965	2970	2965	7909
431	20240108	120300	2786347750	2965	2965	2970	2965	4692
432	20240108	120200	2772421235	2965	2960	2965	2960	377
433	20240108	120100	2771303435	2965	2965	2965	2965	2167
434	20240108	120000	2764878280	2960	2960	2965	2960	3473
435	20240108	115900	2754593790	2960	2955	2960	2955	4218
436	20240108	115800	2742108535	2960	2960	2960	2960	1304
437	20240108	115700	2738248695	2960	2960	2960	2950	951
438	20240108	115600	2735433795	2955	2950	2955	2950	1736
439	20240108	115500	2730303940	2950	2950	2950	2950	457
440	20240108	115400	2728955790	2950	2955	2955	2950	3567
441	20240108	115300	2718422805	2955	2955	2955	2955	109
442	20240108	115200	2718100710	2955	2950	2955	2950	237
443	20240108	115100	2717400680	2950	2955	2955	2950	2894
444	20240108	115000	2708859555	2955	2955	2955	2955	495
445	20240108	114900	2707396830	2950	2950	2950	2950	1002
446	20240108	114800	2704440930	2950	2950	2955	2950	780
447	20240108	114700	2702136075	2945	2945	2945	2945	255
448	20240108	114600	2701385100	2955	2955	2955	2955	2
449	20240108	114500	2701379190	2940	2960	2960	2940	964
450	20240108	114400	2698529700	2945	2945	2945	2945	4025
451	20240108	114300	2686676075	2950	2955	2960	2950	967
452	20240108	114200	2683816470	2960	2955	2960	2955	848
453	20240108	114100	2681309530	2945	2945	2945	2940	9170
454	20240108	114000	2654304725	2945	2950	2955	2945	508
455	20240108	113900	2652807115	2950	2955	2955	2950	1149
456	20240108	113800	2649413730	2955	2945	2955	2945	1724
457	20240108	113700	2644335360	2945	2950	2955	2945	3918
458	20240108	113600	2632794210	2950	2955	2955	2950	1415
459	20240108	113500	2628614535	2950	2955	2955	2950	1750
460	20240108	113400	2623452030	2960	2960	2960	2960	1
461	20240108	113300	2623449070	2955	2960	2960	2955	971
462	20240108	113200	2620575935	2960	2960	2960	2960	101
463	20240108	113100	2620276975	2960	2955	2960	2955	175
464	20240108	113000	2619759845	2955	2965	2965	2955	3792
465	20240108	112900	2608536850	2965	2960	2965	2960	2220
466	20240108	112800	2601965550	2960	2965	2965	2960	6057
467	20240108	112700	2584012830	2965	2965	2970	2965	6911
468	20240108	112600	2563517885	2965	2965	2970	2965	4544
469	20240108	112500	2550043160	2970	2970	2970	2960	2651
470	20240108	112400	2542169865	2970	2970	2970	2960	2517
471	20240108	112300	2534698085	2970	2965	2970	2965	4390
472	20240108	112200	2521678975	2960	2960	2965	2950	6961
473	20240108	112100	2501073195	2955	2950	2955	2945	2095
474	20240108	112000	2494883525	2950	2950	2955	2950	26
475	20240108	111900	2494806820	2950	2950	2950	2950	3268
476	20240108	111800	2485166220	2950	2955	2955	2950	952
477	20240108	111700	2482353925	2950	2955	2955	2950	1139
478	20240108	111600	2478993190	2950	2955	2955	2950	387
479	20240108	111500	2477851160	2955	2950	2955	2950	4051
480	20240108	111400	2465895665	2950	2950	2950	2950	205
481	20240108	111300	2465290915	2945	2950	2955	2945	189
482	20240108	111200	2464733970	2950	2945	2960	2945	1027
483	20240108	111100	2461698970	2945	2955	2955	2945	1498
484	20240108	111000	2457280645	2955	2960	2960	2955	2592
485	20240108	110900	2449621225	2955	2955	2955	2955	1094
486	20240108	110800	2446388455	2950	2955	2955	2950	562
487	20240108	110700	2444729045	2955	2955	2955	2955	140
488	20240108	110600	2444315345	2955	2950	2960	2950	1797
489	20240108	110500	2439001330	2950	2950	2960	2950	1446
490	20240108	110400	2434721270	2950	2950	2960	2950	1725
491	20240108	110300	2429620320	2950	2955	2960	2950	11755
492	20240108	110200	2394861600	2955	2950	2955	2950	924
493	20240108	110100	2392132525	2950	2940	2950	2940	202
494	20240108	110000	2391536645	2950	2950	2955	2950	1013
495	20240108	105900	2388547420	2945	2940	2945	2940	2300
496	20240108	105800	2381780515	2945	2950	2950	2945	118
497	20240108	105700	2381432680	2950	2950	2950	2950	1984
498	20240108	105600	2375579880	2950	2945	2950	2935	8441
499	20240108	105500	2350740025	2945	2945	2945	2945	58
500	20240108	105400	2350569215	2955	2945	2955	2945	1417
501	20240108	105300	2346388975	2945	2940	2950	2940	2680
502	20240108	105200	2338499370	2940	2935	2940	2935	896
503	20240108	105100	2335869595	2940	2945	2950	2940	1915
504	20240108	105000	2330223335	2940	2950	2950	2940	548
505	20240108	104900	2328611370	2950	2955	2955	2950	379
506	20240108	104800	2327492925	2955	2950	2955	2945	2492
507	20240108	104700	2320140275	2950	2950	2955	2950	669
508	20240108	104600	2318164190	2955	2960	2960	2955	2287
509	20240108	104500	2311399780	2955	2950	2955	2945	13342
510	20240108	104400	2271984645	2945	2940	2950	2940	582
511	20240108	104300	2270269195	2950	2950	2955	2930	15537
512	20240108	104200	2224620930	2945	2950	2955	2940	5671
513	20240108	104100	2207901605	2945	2945	2945	2940	1116
514	20240108	104000	2204618965	2945	2945	2950	2940	3714
515	20240108	103900	2193695735	2945	2950	2950	2945	2445
516	20240108	103800	2186491215	2945	2950	2950	2945	3874
517	20240108	103700	2175079810	2955	2955	2955	2950	738
518	20240108	103600	2172899040	2960	2940	2960	2940	1744
519	20240108	103500	2167754640	2945	2950	2950	2940	9267
520	20240108	103400	2140479740	2950	2955	2960	2950	1963
521	20240108	103300	2134678660	2955	2955	2960	2950	7493
522	20240108	103200	2112554050	2955	2960	2965	2955	6402
523	20240108	103100	2093591005	2965	2960	2965	2955	9044
524	20240108	103000	2066787830	2960	2955	2965	2950	7090
525	20240108	102900	2045817675	2955	2950	2955	2950	2929
526	20240108	102800	2037176425	2950	2960	2960	2945	27142
527	20240108	102700	1957006700	2960	2960	2970	2955	11852
528	20240108	102600	1921887115	2955	2945	2965	2945	14083
529	20240108	102500	1880265440	2940	2945	2945	2940	4810
530	20240108	102400	1866100805	2945	2950	2950	2945	5329
531	20240108	102300	1850402990	2950	2940	2950	2935	6749
532	20240108	102200	1830546510	2940	2940	2940	2935	804
533	20240108	102100	1828182860	2940	2945	2945	2940	2354
534	20240108	102000	1821258165	2940	2945	2945	2940	1003
535	20240108	101900	1818309330	2940	2945	2945	2930	9624
536	20240108	101800	1790044880	2945	2945	2950	2935	2064
537	20240108	101700	1783963810	2945	2940	2945	2930	8394
538	20240108	101600	1759299980	2940	2945	2945	2935	5465
539	20240108	101500	1743238055	2945	2940	2950	2935	6313
540	20240108	101400	1724647365	2940	2935	2945	2935	2910
541	20240108	101300	1716095730	2935	2935	2935	2930	1343
542	20240108	101200	1712155625	2940	2935	2940	2930	5789
543	20240108	101100	1695178515	2935	2930	2940	2930	591
544	20240108	101000	1693442595	2940	2930	2940	2930	9675
545	20240108	100900	1664999105	2935	2935	2940	2925	6883
546	20240108	100800	1644798585	2930	2920	2930	2920	3445
547	20240108	100700	1634708285	2925	2930	2930	2915	4371
548	20240108	100600	1621927120	2925	2930	2930	2925	1313
549	20240108	100500	1618082765	2925	2920	2925	2900	18497
550	20240108	100400	1564349105	2920	2925	2930	2920	266
551	20240108	100300	1563571110	2925	2930	2940	2925	10233
552	20240108	100200	1533600155	2925	2920	2930	2920	4502
553	20240108	100100	1520434785	2920	2925	2925	2915	3088
554	20240108	100000	1511420125	2930	2925	2930	2920	1809
555	20240108	095900	1506122770	2920	2920	2920	2920	1300
556	20240108	095800	1502326770	2930	2910	2930	2910	1265
557	20240108	095700	1498629440	2920	2910	2925	2905	2759
558	20240108	095600	1490588050	2920	2925	2925	2905	12109
559	20240108	095500	1455369705	2915	2930	2935	2915	3160
560	20240108	095400	1446144025	2930	2930	2945	2930	3727
561	20240108	095300	1435212975	2930	2925	2930	2920	3974
562	20240108	095200	1423593720	2925	2935	2940	2925	13939
563	20240108	095100	1382781795	2940	2960	2990	2915	66397
564	20240108	095000	1186473990	2970	2915	2970	2910	58939
565	20240108	094900	1012952185	2915	2915	2920	2915	9703
566	20240108	094800	984667570	2915	2910	2915	2910	1666
567	20240108	094700	979813290	2910	2910	2910	2910	541
568	20240108	094600	978238980	2910	2900	2910	2900	2639
569	20240108	094500	970565550	2900	2895	2910	2895	2322
570	20240108	094400	963831855	2895	2900	2900	2895	3661
571	20240108	094300	953231170	2900	2900	2905	2895	809
572	20240108	094200	950885770	2910	2910	2910	2895	9724
573	20240108	094100	922648925	2895	2905	2910	2895	6812
574	20240108	094000	902891160	2905	2905	2910	2905	238
575	20240108	093900	902199745	2900	2910	2915	2900	4999
576	20240108	093800	887675120	2905	2905	2910	2905	1875
577	20240108	093700	882227215	2900	2920	2925	2900	19189
578	20240108	093600	826447500	2925	2930	2935	2925	7324
579	20240108	093500	804987325	2930	2930	2935	2915	11967
580	20240108	093400	769914925	2925	2925	2930	2915	2719
581	20240108	093300	761973880	2930	2915	2930	2910	6699
582	20240108	093200	742375260	2910	2930	2935	2900	18210
583	20240108	093100	689298270	2930	2905	2930	2905	17589
584	20240108	093000	637881780	2905	2900	2915	2895	22716
585	20240108	092900	571765970	2900	2900	2905	2890	10851
586	20240108	092800	540326395	2895	2885	2895	2885	9072
587	20240108	092700	514083400	2885	2900	2905	2885	15444
588	20240108	092600	469337885	2900	2885	2900	2885	25942
589	20240108	092500	394322570	2890	2865	2890	2865	6050
590	20240108	092400	376913550	2870	2860	2875	2860	9975
591	20240108	092300	348269345	2860	2865	2870	2860	457
592	20240108	092200	346960220	2865	2865	2865	2865	119
593	20240108	092100	346619285	2865	2865	2875	2860	3026
594	20240108	092000	337938240	2870	2870	2870	2870	444
595	20240108	091900	336663960	2870	2865	2870	2860	759
596	20240108	091800	334489245	2865	2870	2885	2865	6339
597	20240108	091700	316295805	2870	2870	2880	2870	3060
598	20240108	091600	307505070	2870	2875	2880	2870	1392
599	20240108	091500	303500510	2875	2850	2875	2850	2374
600	20240108	091400	296685745	2855	2865	2865	2855	12197
601	20240108	091300	261832960	2865	2870	2870	2865	3053
602	20240108	091200	253077350	2865	2865	2885	2865	2352
603	20240108	091100	246329550	2865	2860	2870	2855	14388
604	20240108	091000	205183760	2860	2850	2860	2850	18174
605	20240108	090900	153328180	2845	2850	2860	2845	3258
606	20240108	090800	144037350	2855	2855	2855	2845	626
607	20240108	090700	142255125	2860	2850	2860	2850	742
608	20240108	090600	140135095	2855	2835	2855	2835	1750
609	20240108	090500	135152160	2835	2840	2840	2835	3991
610	20240108	090400	123818100	2840	2845	2850	2840	463
611	20240108	090300	122501460	2845	2845	2850	2840	2729
612	20240108	090200	114740000	2835	2840	2840	2835	2897
613	20240108	090100	106514345	2850	2870	2890	2845	17179
614	20240108	090000	57396030	2870	2890	2900	2870	19406