KissMeData/130740/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	202100	437660775	2970	2970	2970	2970	2006
3	20240117	202000	437660775	2970	2970	2970	2970	0
4	20240117	201900	437660775	2970	2970	2970	2970	0
5	20240117	201800	437660775	2970	2970	2970	2970	0
6	20240117	201700	437660775	2970	2970	2970	2970	0
7	20240117	201600	437660775	2970	2970	2970	2970	0
8	20240117	201500	437660775	2970	2970	2970	2970	0
9	20240117	201400	437660775	2970	2970	2970	2970	0
10	20240117	201300	437660775	2970	2970	2970	2970	0
11	20240117	201200	437660775	2970	2970	2970	2970	0
12	20240117	201100	437660775	2970	2970	2970	2970	0
13	20240117	201000	437660775	2970	2970	2970	2970	0
14	20240117	200900	437660775	2970	2970	2970	2970	0
15	20240117	200800	437660775	2970	2970	2970	2970	0
16	20240117	200700	437660775	2970	2970	2970	2970	0
17	20240117	200600	437660775	2970	2970	2970	2970	0
18	20240117	200500	437660775	2970	2970	2970	2970	0
19	20240117	200400	437660775	2970	2970	2970	2970	0
20	20240117	200300	437660775	2970	2970	2970	2970	0
21	20240117	200200	437660775	2970	2970	2970	2970	0
22	20240117	200100	437660775	2970	2970	2970	2970	0
23	20240117	200000	437660775	2970	2970	2970	2970	0
24	20240117	195900	437660775	2970	2970	2970	2970	0
25	20240117	195800	437660775	2970	2970	2970	2970	0
26	20240117	195700	437660775	2970	2970	2970	2970	0
27	20240117	195600	437660775	2970	2970	2970	2970	0
28	20240117	195500	437660775	2970	2970	2970	2970	0
29	20240117	195400	437660775	2970	2970	2970	2970	0
30	20240117	195300	437660775	2970	2970	2970	2970	0
31	20240117	195200	437660775	2970	2970	2970	2970	0
32	20240117	195100	437660775	2970	2970	2970	2970	2006
33	20240117	195000	437660775	2970	2970	2970	2970	0
34	20240117	194900	437660775	2970	2970	2970	2970	0
35	20240117	194800	437660775	2970	2970	2970	2970	0
36	20240117	194700	437660775	2970	2970	2970	2970	0
37	20240117	194600	437660775	2970	2970	2970	2970	0
38	20240117	194500	437660775	2970	2970	2970	2970	0
39	20240117	194400	437660775	2970	2970	2970	2970	0
40	20240117	194300	437660775	2970	2970	2970	2970	0
41	20240117	194200	437660775	2970	2970	2970	2970	0
42	20240117	194100	437660775	2970	2970	2970	2970	0
43	20240117	194000	437660775	2970	2970	2970	2970	0
44	20240117	193900	437660775	2970	2970	2970	2970	0
45	20240117	193800	437660775	2970	2970	2970	2970	0
46	20240117	193700	437660775	2970	2970	2970	2970	0
47	20240117	193600	437660775	2970	2970	2970	2970	0
48	20240117	193500	437660775	2970	2970	2970	2970	0
49	20240117	193400	437660775	2970	2970	2970	2970	0
50	20240117	193300	437660775	2970	2970	2970	2970	0
51	20240117	193200	437660775	2970	2970	2970	2970	0
52	20240117	193100	437660775	2970	2970	2970	2970	0
53	20240117	193000	437660775	2970	2970	2970	2970	0
54	20240117	192900	437660775	2970	2970	2970	2970	0
55	20240117	192800	437660775	2970	2970	2970	2970	0
56	20240117	192700	437660775	2970	2970	2970	2970	0
57	20240117	192600	437660775	2970	2970	2970	2970	0
58	20240117	192500	437660775	2970	2970	2970	2970	0
59	20240117	192400	437660775	2970	2970	2970	2970	0
60	20240117	192300	437660775	2970	2970	2970	2970	0
61	20240117	192200	437660775	2970	2970	2970	2970	0
62	20240117	192100	437660775	2970	2970	2970	2970	2006
63	20240117	192000	437660775	2970	2970	2970	2970	0
64	20240117	191900	437660775	2970	2970	2970	2970	0
65	20240117	191800	437660775	2970	2970	2970	2970	0
66	20240117	191700	437660775	2970	2970	2970	2970	0
67	20240117	191600	437660775	2970	2970	2970	2970	0
68	20240117	191500	437660775	2970	2970	2970	2970	0
69	20240117	191400	437660775	2970	2970	2970	2970	0
70	20240117	191300	437660775	2970	2970	2970	2970	0
71	20240117	191200	437660775	2970	2970	2970	2970	0
72	20240117	191100	437660775	2970	2970	2970	2970	0
73	20240117	191000	437660775	2970	2970	2970	2970	0
74	20240117	190900	437660775	2970	2970	2970	2970	0
75	20240117	190800	437660775	2970	2970	2970	2970	0
76	20240117	190700	437660775	2970	2970	2970	2970	0
77	20240117	190600	437660775	2970	2970	2970	2970	0
78	20240117	190500	437660775	2970	2970	2970	2970	0
79	20240117	190400	437660775	2970	2970	2970	2970	0
80	20240117	190300	437660775	2970	2970	2970	2970	0
81	20240117	190200	437660775	2970	2970	2970	2970	0
82	20240117	190100	437660775	2970	2970	2970	2970	0
83	20240117	190000	437660775	2970	2970	2970	2970	0
84	20240117	185900	437660775	2970	2970	2970	2970	0
85	20240117	185800	437660775	2970	2970	2970	2970	0
86	20240117	185700	437660775	2970	2970	2970	2970	0
87	20240117	185600	437660775	2970	2970	2970	2970	0
88	20240117	185500	437660775	2970	2970	2970	2970	0
89	20240117	185400	437660775	2970	2970	2970	2970	0
90	20240117	185300	437660775	2970	2970	2970	2970	0
91	20240117	185200	437660775	2970	2970	2970	2970	0
92	20240117	185100	437660775	2970	2970	2970	2970	2006
93	20240117	185000	437660775	2970	2970	2970	2970	0
94	20240117	184900	437660775	2970	2970	2970	2970	0
95	20240117	184800	437660775	2970	2970	2970	2970	0
96	20240117	184700	437660775	2970	2970	2970	2970	0
97	20240117	184600	437660775	2970	2970	2970	2970	0
98	20240117	184500	437660775	2970	2970	2970	2970	0
99	20240117	184400	437660775	2970	2970	2970	2970	0
100	20240117	184300	437660775	2970	2970	2970	2970	0
101	20240117	184200	437660775	2970	2970	2970	2970	0
102	20240117	184100	437660775	2970	2970	2970	2970	0
103	20240117	184000	437660775	2970	2970	2970	2970	0
104	20240117	183900	437660775	2970	2970	2970	2970	0
105	20240117	183800	437660775	2970	2970	2970	2970	0
106	20240117	183700	437660775	2970	2970	2970	2970	0
107	20240117	183600	437660775	2970	2970	2970	2970	0
108	20240117	183500	437660775	2970	2970	2970	2970	0
109	20240117	183400	437660775	2970	2970	2970	2970	0
110	20240117	183300	437660775	2970	2970	2970	2970	0
111	20240117	183200	437660775	2970	2970	2970	2970	0
112	20240117	183100	437660775	2970	2970	2970	2970	0
113	20240117	183000	437660775	2970	2970	2970	2970	0
114	20240117	182900	437660775	2970	2970	2970	2970	0
115	20240117	182800	437660775	2970	2970	2970	2970	0
116	20240117	182700	437660775	2970	2970	2970	2970	0
117	20240117	182600	437660775	2970	2970	2970	2970	0
118	20240117	182500	437660775	2970	2970	2970	2970	0
119	20240117	182400	437660775	2970	2970	2970	2970	0
120	20240117	182300	437660775	2970	2970	2970	2970	0
121	20240117	182200	437660775	2970	2970	2970	2970	0
122	20240117	182100	437660775	2970	2970	2970	2970	2006
123	20240117	182000	437660775	2970	2970	2970	2970	0
124	20240117	181900	437660775	2970	2970	2970	2970	0
125	20240117	181800	437660775	2970	2970	2970	2970	0
126	20240117	181700	437660775	2970	2970	2970	2970	0
127	20240117	181600	437660775	2970	2970	2970	2970	0
128	20240117	181500	437660775	2970	2970	2970	2970	0
129	20240117	181400	437660775	2970	2970	2970	2970	0
130	20240117	181300	437660775	2970	2970	2970	2970	0
131	20240117	181200	437660775	2970	2970	2970	2970	0
132	20240117	181100	437660775	2970	2970	2970	2970	0
133	20240117	181000	437660775	2970	2970	2970	2970	0
134	20240117	180900	437660775	2970	2970	2970	2970	0
135	20240117	180800	437660775	2970	2970	2970	2970	0
136	20240117	180700	437660775	2970	2970	2970	2970	0
137	20240117	180600	437660775	2970	2970	2970	2970	0
138	20240117	180500	437660775	2970	2970	2970	2970	0
139	20240117	180400	437660775	2970	2970	2970	2970	0
140	20240117	180300	437660775	2970	2970	2970	2970	0
141	20240117	180200	437660775	2970	2970	2970	2970	0
142	20240117	180100	437660775	2970	2970	2970	2970	0
143	20240117	180000	437660775	2970	2970	2970	2970	0
144	20240117	175900	437660775	2970	2970	2970	2970	0
145	20240117	175800	437660775	2970	2970	2970	2970	0
146	20240117	175700	437660775	2970	2970	2970	2970	0
147	20240117	175600	437660775	2970	2970	2970	2970	0
148	20240117	175500	437660775	2970	2970	2970	2970	0
149	20240117	175400	437660775	2970	2970	2970	2970	0
150	20240117	175300	437660775	2970	2970	2970	2970	0
151	20240117	175200	437660775	2970	2970	2970	2970	0
152	20240117	175100	437660775	2970	2970	2970	2970	2006
153	20240117	175000	437660775	2970	2970	2970	2970	0
154	20240117	174900	437660775	2970	2970	2970	2970	0
155	20240117	174800	437660775	2970	2970	2970	2970	0
156	20240117	174700	437660775	2970	2970	2970	2970	0
157	20240117	174600	437660775	2970	2970	2970	2970	0
158	20240117	174500	437660775	2970	2970	2970	2970	0
159	20240117	174400	437660775	2970	2970	2970	2970	0
160	20240117	174300	437660775	2970	2970	2970	2970	0
161	20240117	174200	437660775	2970	2970	2970	2970	0
162	20240117	174100	437660775	2970	2970	2970	2970	0
163	20240117	174000	437660775	2970	2970	2970	2970	0
164	20240117	173900	437660775	2970	2970	2970	2970	0
165	20240117	173800	437660775	2970	2970	2970	2970	0
166	20240117	173700	437660775	2970	2970	2970	2970	0
167	20240117	173600	437660775	2970	2970	2970	2970	0
168	20240117	173500	437660775	2970	2970	2970	2970	0
169	20240117	173400	437660775	2970	2970	2970	2970	0
170	20240117	173300	437660775	2970	2970	2970	2970	0
171	20240117	173200	437660775	2970	2970	2970	2970	0
172	20240117	173100	437660775	2970	2970	2970	2970	0
173	20240117	173000	437660775	2970	2970	2970	2970	0
174	20240117	172900	437660775	2970	2970	2970	2970	0
175	20240117	172800	437660775	2970	2970	2970	2970	0
176	20240117	172700	437660775	2970	2970	2970	2970	0
177	20240117	172600	437660775	2970	2970	2970	2970	0
178	20240117	172500	437660775	2970	2970	2970	2970	0
179	20240117	172400	437660775	2970	2970	2970	2970	0
180	20240117	172300	437660775	2970	2970	2970	2970	0
181	20240117	172200	437660775	2970	2970	2970	2970	0
182	20240117	172100	437660775	2970	2970	2970	2970	2006
183	20240117	172000	437660775	2970	2970	2970	2970	0
184	20240117	171900	437660775	2970	2970	2970	2970	0
185	20240117	171800	437660775	2970	2970	2970	2970	0
186	20240117	171700	437660775	2970	2970	2970	2970	0
187	20240117	171600	437660775	2970	2970	2970	2970	0
188	20240117	171500	437660775	2970	2970	2970	2970	0
189	20240117	171400	437660775	2970	2970	2970	2970	0
190	20240117	171300	437660775	2970	2970	2970	2970	0
191	20240117	171200	437660775	2970	2970	2970	2970	0
192	20240117	171100	437660775	2970	2970	2970	2970	0
193	20240117	171000	437660775	2970	2970	2970	2970	0
194	20240117	170900	437660775	2970	2970	2970	2970	0
195	20240117	170800	437660775	2970	2970	2970	2970	0
196	20240117	170700	437660775	2970	2970	2970	2970	0
197	20240117	170600	437660775	2970	2970	2970	2970	0
198	20240117	170500	437660775	2970	2970	2970	2970	0
199	20240117	170400	437660775	2970	2970	2970	2970	0
200	20240117	170300	437660775	2970	2970	2970	2970	0
201	20240117	170200	437660775	2970	2970	2970	2970	0
202	20240117	170100	437660775	2970	2970	2970	2970	0
203	20240117	170000	437660775	2970	2970	2970	2970	0
204	20240117	165900	437660775	2970	2970	2970	2970	0
205	20240117	165800	437660775	2970	2970	2970	2970	0
206	20240117	165700	437660775	2970	2970	2970	2970	0
207	20240117	165600	437660775	2970	2970	2970	2970	0
208	20240117	165500	437660775	2970	2970	2970	2970	0
209	20240117	165400	437660775	2970	2970	2970	2970	0
210	20240117	165300	437660775	2970	2970	2970	2970	0
211	20240117	165200	437660775	2970	2970	2970	2970	0
212	20240117	165100	437660775	2970	2970	2970	2970	2006
213	20240117	165000	437660775	2970	2970	2970	2970	0
214	20240117	164900	437660775	2970	2970	2970	2970	0
215	20240117	164800	437660775	2970	2970	2970	2970	0
216	20240117	164700	437660775	2970	2970	2970	2970	0
217	20240117	164600	437660775	2970	2970	2970	2970	0
218	20240117	164500	437660775	2970	2970	2970	2970	0
219	20240117	164400	437660775	2970	2970	2970	2970	0
220	20240117	164300	437660775	2970	2970	2970	2970	0
221	20240117	164200	437660775	2970	2970	2970	2970	0
222	20240117	164100	437660775	2970	2970	2970	2970	0
223	20240117	164000	437660775	2970	2970	2970	2970	0
224	20240117	163900	437660775	2970	2970	2970	2970	0
225	20240117	163800	437660775	2970	2970	2970	2970	0
226	20240117	163700	437660775	2970	2970	2970	2970	0
227	20240117	163600	437660775	2970	2970	2970	2970	0
228	20240117	163500	437660775	2970	2970	2970	2970	0
229	20240117	163400	437660775	2970	2970	2970	2970	0
230	20240117	163300	437660775	2970	2970	2970	2970	0
231	20240117	163200	437660775	2970	2970	2970	2970	0
232	20240117	163100	437660775	2970	2970	2970	2970	0
233	20240117	163000	437660775	2970	2970	2970	2970	0
234	20240117	162900	437660775	2970	2970	2970	2970	0
235	20240117	162800	437660775	2970	2970	2970	2970	0
236	20240117	162700	437660775	2970	2970	2970	2970	0
237	20240117	162600	437660775	2970	2970	2970	2970	0
238	20240117	162500	437660775	2970	2970	2970	2970	0
239	20240117	162400	437660775	2970	2970	2970	2970	0
240	20240117	162300	437660775	2970	2970	2970	2970	0
241	20240117	162200	437660775	2970	2970	2970	2970	0
242	20240117	162100	437660775	2970	2970	2970	2970	2006
243	20240117	162000	437660775	2970	2970	2970	2970	0
244	20240117	161900	437660775	2970	2970	2970	2970	0
245	20240117	161800	437660775	2970	2970	2970	2970	0
246	20240117	161700	437660775	2970	2970	2970	2970	0
247	20240117	161600	437660775	2970	2970	2970	2970	0
248	20240117	161500	437660775	2970	2970	2970	2970	0
249	20240117	161400	437660775	2970	2970	2970	2970	0
250	20240117	161300	437660775	2970	2970	2970	2970	0
251	20240117	161200	437660775	2970	2970	2970	2970	0
252	20240117	161100	437660775	2970	2970	2970	2970	0
253	20240117	161000	437660775	2970	2970	2970	2970	0
254	20240117	160900	437660775	2970	2970	2970	2970	0
255	20240117	160800	437660775	2970	2970	2970	2970	0
256	20240117	160700	437660775	2970	2970	2970	2970	0
257	20240117	160600	437660775	2970	2970	2970	2970	0
258	20240117	160500	437660775	2970	2970	2970	2970	0
259	20240117	160400	437660775	2970	2970	2970	2970	0
260	20240117	160300	437660775	2970	2970	2970	2970	0
261	20240117	160200	437660775	2970	2970	2970	2970	0
262	20240117	160100	437660775	2970	2970	2970	2970	0
263	20240117	160000	437660775	2970	2970	2970	2970	0
264	20240117	155900	437660775	2970	2970	2970	2970	0
265	20240117	155800	437660775	2970	2970	2970	2970	0
266	20240117	155700	437660775	2970	2970	2970	2970	0
267	20240117	155600	437660775	2970	2970	2970	2970	0
268	20240117	155500	437660775	2970	2970	2970	2970	0
269	20240117	155400	437660775	2970	2970	2970	2970	0
270	20240117	155300	437660775	2970	2970	2970	2970	0
271	20240117	155200	437660775	2970	2970	2970	2970	0
272	20240117	155100	437660775	2970	2970	2970	2970	2006
273	20240117	155000	437660775	2970	2970	2970	2970	0
274	20240117	154900	437660775	2970	2970	2970	2970	0
275	20240117	154800	437660775	2970	2970	2970	2970	0
276	20240117	154700	437660775	2970	2970	2970	2970	0
277	20240117	154600	437660775	2970	2970	2970	2970	0
278	20240117	154500	437660775	2970	2970	2970	2970	0
279	20240117	154400	437660775	2970	2970	2970	2970	0
280	20240117	154300	437660775	2970	2970	2970	2970	0
281	20240117	154200	437660775	2970	2970	2970	2970	0
282	20240117	154100	437660775	2970	2970	2970	2970	0
283	20240117	154000	437660775	2970	2970	2970	2970	0
284	20240117	153900	437660775	2970	2970	2970	2970	0
285	20240117	153800	437660775	2970	2970	2970	2970	0
286	20240117	153700	437660775	2970	2970	2970	2970	0
287	20240117	153600	437660775	2970	2970	2970	2970	0
288	20240117	153500	437660775	2970	2970	2970	2970	0
289	20240117	153400	437660775	2970	2970	2970	2970	0
290	20240117	153300	437660775	2970	2970	2970	2970	0
291	20240117	153200	437660775	2970	2970	2970	2970	0
292	20240117	153100	437660775	2970	2970	2970	2970	0
293	20240117	153000	437660775	2970	2970	2970	2970	2006
294	20240117	152900	431702955	2985	2985	2985	2985	0
295	20240117	152800	431702955	2985	2985	2985	2985	0
296	20240117	152700	431702955	2985	2985	2985	2985	0
297	20240117	152600	431702955	2985	2985	2985	2985	0
298	20240117	152500	431702955	2985	2985	2985	2985	0
299	20240117	152400	431702955	2985	2985	2985	2985	0
300	20240117	152300	431702955	2985	2985	2985	2985	0
301	20240117	152200	431702955	2985	2985	2985	2985	0
302	20240117	152100	431702955	2985	2985	2985	2985	0
303	20240117	152000	431702955	2985	2985	2985	2985	0
304	20240117	151900	431702955	2985	2985	2985	2980	67
305	20240117	151800	431503275	2985	2985	2985	2985	8
306	20240117	151700	431479395	2980	2980	2980	2980	0
307	20240117	151600	431479395	2980	2980	2980	2980	168
308	20240117	151500	430978755	2970	2970	2970	2970	0
309	20240117	151400	430978755	2970	2970	2970	2970	0
310	20240117	151300	430978755	2970	2975	2975	2970	202
311	20240117	151200	430378640	2975	2975	2975	2975	0
312	20240117	151100	430378640	2975	2975	2975	2975	0
313	20240117	151000	430378640	2975	2980	2980	2975	76
314	20240117	150900	430152380	2970	2970	2970	2970	520
315	20240117	150800	428607980	2980	2980	2980	2980	0
316	20240117	150700	428607980	2980	2980	2980	2980	128
317	20240117	150600	428226540	2980	2980	2980	2980	0
318	20240117	150500	428226540	2980	2980	2980	2980	0
319	20240117	150400	428226540	2980	2980	2980	2980	0
320	20240117	150300	428226540	2980	2980	2980	2980	1
321	20240117	150200	428223560	2970	2970	2970	2970	130
322	20240117	150100	427837460	2980	2980	2980	2980	0
323	20240117	150000	427837460	2980	2980	2980	2980	0
324	20240117	145900	427837460	2980	2975	2980	2970	3824
325	20240117	145800	416478850	2970	2970	2970	2970	0
326	20240117	145700	416478850	2970	2970	2970	2970	0
327	20240117	145600	416478850	2970	2970	2970	2970	0
328	20240117	145500	416478850	2970	2970	2970	2970	10
329	20240117	145400	416449150	2975	2975	2975	2975	5
330	20240117	145300	416434275	2975	2975	2975	2975	0
331	20240117	145200	416434275	2975	2975	2975	2975	0
332	20240117	145100	416434275	2975	2975	2975	2975	0
333	20240117	145000	416434275	2975	2975	2975	2975	500
334	20240117	144900	414946775	2975	2975	2975	2975	0
335	20240117	144800	414946775	2975	2975	2975	2975	704
336	20240117	144700	412852375	2975	2975	2975	2975	10
337	20240117	144600	412822625	2975	2975	2975	2975	18
338	20240117	144500	412769075	2975	2975	2975	2975	0
339	20240117	144400	412769075	2975	2980	2980	2975	500
340	20240117	144300	411281525	2985	2985	2985	2985	0
341	20240117	144200	411281525	2985	2985	2985	2985	0
342	20240117	144100	411281525	2985	2985	2985	2985	0
343	20240117	144000	411281525	2985	2975	2985	2975	6
344	20240117	143900	411263665	2975	2975	2975	2975	117
345	20240117	143800	410915590	2970	2970	2970	2970	0
346	20240117	143700	410915590	2970	2970	2970	2970	0
347	20240117	143600	410915590	2970	2970	2970	2970	10
348	20240117	143500	410885890	2985	2985	2985	2985	0
349	20240117	143400	410885890	2985	2985	2985	2985	0
350	20240117	143300	410885890	2985	2985	2985	2985	100
351	20240117	143200	410587390	2985	2970	2985	2970	167
352	20240117	143100	410091370	2980	2980	2980	2980	0
353	20240117	143000	410091370	2980	2980	2980	2980	0
354	20240117	142900	410091370	2980	2980	2980	2980	0
355	20240117	142800	410091370	2980	2980	2980	2980	0
356	20240117	142700	410091370	2980	2980	2980	2980	20
357	20240117	142600	410031770	2985	2985	2985	2985	0
358	20240117	142500	410031770	2985	2985	2985	2985	0
359	20240117	142400	410031770	2985	2985	2985	2985	0
360	20240117	142300	410031770	2985	2985	2985	2985	0
361	20240117	142200	410031770	2985	2985	2985	2985	1
362	20240117	142100	410028785	2970	2970	2970	2970	500
363	20240117	142000	408543785	2970	2970	2970	2970	0
364	20240117	141900	408543785	2970	2970	2970	2970	30
365	20240117	141800	408454685	2985	2985	2985	2985	0
366	20240117	141700	408454685	2985	2985	2985	2985	30
367	20240117	141600	408365135	2985	2985	2985	2985	0
368	20240117	141500	408365135	2985	2985	2985	2985	0
369	20240117	141400	408365135	2985	2985	2985	2985	0
370	20240117	141300	408365135	2985	2985	2985	2985	0
371	20240117	141200	408365135	2985	2985	2985	2985	0
372	20240117	141100	408365135	2985	2985	2985	2985	0
373	20240117	141000	408365135	2985	2985	2985	2985	0
374	20240117	140900	408365135	2985	2985	2985	2985	2
375	20240117	140800	408359165	2985	2985	2985	2985	0
376	20240117	140700	408359165	2985	2985	2985	2985	0
377	20240117	140600	408359165	2985	2985	2985	2985	0
378	20240117	140500	408359165	2985	2985	2985	2985	0
379	20240117	140400	408359165	2985	2985	2985	2985	0
380	20240117	140300	408359165	2985	2985	2985	2985	0
381	20240117	140200	408359165	2985	2985	2985	2985	0
382	20240117	140100	408359165	2985	2985	2985	2985	12
383	20240117	140000	408323345	2985	2985	2985	2985	0
384	20240117	135900	408323345	2985	2985	2985	2985	0
385	20240117	135800	408323345	2985	2985	2985	2985	2
386	20240117	135700	408317375	2985	2985	2985	2985	90
387	20240117	135600	408048725	2970	2985	2985	2970	802
388	20240117	135500	405666770	2970	2970	2970	2970	1
389	20240117	135400	405663800	2985	2985	2985	2985	0
390	20240117	135300	405663800	2985	2985	2985	2985	1
391	20240117	135200	405660815	2990	2990	2990	2990	0
392	20240117	135100	405660815	2990	2990	2990	2990	57
393	20240117	135000	405490385	2995	2995	2995	2995	0
394	20240117	134900	405490385	2995	2990	2995	2990	208
395	20240117	134800	404868175	2990	2990	2990	2990	0
396	20240117	134700	404868175	2990	2985	2990	2985	2
397	20240117	134600	404862200	2980	2980	2980	2980	1045
398	20240117	134500	401748100	2980	2980	2980	2980	1342
399	20240117	134400	397748940	2980	2980	2980	2980	67
400	20240117	134300	397549280	2980	2980	2980	2980	1
401	20240117	134200	397546300	2970	2975	2980	2970	848
402	20240117	134100	395027120	2975	2965	2975	2965	327
403	20240117	134000	394057270	2965	2960	2965	2960	4
404	20240117	133900	394045425	2960	2960	2960	2960	0
405	20240117	133800	394045425	2960	2960	2960	2960	1
406	20240117	133700	394042465	2955	2955	2955	2955	119
407	20240117	133600	393690820	2950	2950	2950	2950	0
408	20240117	133500	393690820	2950	2950	2950	2950	0
409	20240117	133400	393690820	2950	2950	2950	2950	0
410	20240117	133300	393690820	2950	2950	2950	2950	0
411	20240117	133200	393690820	2950	2950	2950	2950	124
412	20240117	133100	393325020	2950	2950	2950	2950	432
413	20240117	133000	392050620	2945	2945	2945	2945	10
414	20240117	132900	392021170	2945	2945	2945	2945	0
415	20240117	132800	392021170	2945	2945	2945	2945	0
416	20240117	132700	392021170	2945	2945	2945	2945	655
417	20240117	132600	390092195	2945	2945	2950	2945	2993
418	20240117	132500	381277760	2950	2950	2950	2950	192
419	20240117	132400	380711360	2950	2950	2950	2950	2
420	20240117	132300	380705460	2955	2955	2955	2955	0
421	20240117	132200	380705460	2955	2955	2955	2955	0
422	20240117	132100	380705460	2955	2955	2955	2955	0
423	20240117	132000	380705460	2955	2955	2955	2955	1
424	20240117	131900	380702505	2950	2950	2950	2950	0
425	20240117	131800	380702505	2950	2950	2950	2950	1
426	20240117	131700	380699555	2950	2950	2950	2950	5
427	20240117	131600	380684805	2950	2950	2950	2950	62
428	20240117	131500	380501905	2950	2950	2950	2950	1
429	20240117	131400	380498955	2945	2945	2945	2945	1318
430	20240117	131300	376617445	2945	2945	2945	2945	0
431	20240117	131200	376617445	2945	2945	2945	2945	584
432	20240117	131100	374897565	2950	2950	2950	2950	2
433	20240117	131000	374891665	2950	2950	2950	2950	0
434	20240117	130900	374891665	2950	2950	2950	2950	80
435	20240117	130800	374655665	2960	2960	2960	2960	0
436	20240117	130700	374655665	2960	2960	2960	2960	0
437	20240117	130600	374655665	2960	2960	2960	2960	1
438	20240117	130500	374652705	2950	2950	2950	2950	887
439	20240117	130400	372036055	2955	2955	2955	2955	483
440	20240117	130300	370608790	2955	2955	2955	2955	0
441	20240117	130200	370608790	2955	2955	2955	2955	890
442	20240117	130100	367978840	2965	2965	2965	2965	0
443	20240117	130000	367978840	2965	2965	2965	2965	0
444	20240117	125900	367978840	2965	2965	2965	2965	0
445	20240117	125800	367978840	2965	2965	2965	2965	500
446	20240117	125700	366496340	2965	2965	2965	2965	0
447	20240117	125600	366496340	2965	2965	2965	2965	0
448	20240117	125500	366496340	2965	2965	2965	2965	0
449	20240117	125400	366496340	2965	2965	2965	2965	0
450	20240117	125300	366496340	2965	2965	2965	2965	300
451	20240117	125200	365606840	2955	2955	2955	2955	0
452	20240117	125100	365606840	2955	2955	2955	2955	0
453	20240117	125000	365606840	2955	2955	2955	2955	1553
454	20240117	124900	361017725	2965	2965	2965	2965	31
455	20240117	124800	360925810	2955	2955	2955	2955	80
456	20240117	124700	360689410	2965	2965	2965	2965	0
457	20240117	124600	360689410	2965	2965	2965	2965	0
458	20240117	124500	360689410	2965	2965	2965	2965	1
459	20240117	124400	360686445	2965	2965	2965	2965	0
460	20240117	124300	360686445	2965	2965	2965	2965	4
461	20240117	124200	360674585	2965	2965	2965	2965	2
462	20240117	124100	360668655	2955	2955	2955	2955	0
463	20240117	124000	360668655	2955	2955	2955	2955	250
464	20240117	123900	359929905	2955	2960	2960	2955	652
465	20240117	123800	358001235	2960	2965	2965	2960	1734
466	20240117	123700	352868470	2975	2975	2975	2975	0
467	20240117	123600	352868470	2975	2975	2975	2975	0
468	20240117	123500	352868470	2975	2975	2975	2975	0
469	20240117	123400	352868470	2975	2975	2975	2975	0
470	20240117	123300	352868470	2975	2975	2975	2975	0
471	20240117	123200	352868470	2975	2975	2975	2975	0
472	20240117	123100	352868470	2975	2975	2975	2975	0
473	20240117	123000	352868470	2975	2975	2975	2975	0
474	20240117	122900	352868470	2975	2975	2975	2975	0
475	20240117	122800	352868470	2975	2975	2975	2975	0
476	20240117	122700	352868470	2975	2975	2975	2975	0
477	20240117	122600	352868470	2975	2975	2975	2975	0
478	20240117	122500	352868470	2975	2975	2975	2975	0
479	20240117	122400	352868470	2975	2975	2975	2975	0
480	20240117	122300	352868470	2975	2975	2975	2975	0
481	20240117	122200	352868470	2975	2960	2975	2960	400
482	20240117	122100	351682970	2960	2960	2960	2960	0
483	20240117	122000	351682970	2960	2960	2960	2960	63
484	20240117	121900	351496490	2975	2975	2975	2975	0
485	20240117	121800	351496490	2975	2960	2975	2960	499
486	20240117	121700	350019435	2960	2960	2960	2960	0
487	20240117	121600	350019435	2960	2965	2965	2960	766
488	20240117	121500	347751960	2970	2970	2970	2970	234
489	20240117	121400	347056980	2980	2980	2980	2980	0
490	20240117	121300	347056980	2980	2980	2980	2980	0
491	20240117	121200	347056980	2980	2980	2980	2980	0
492	20240117	121100	347056980	2980	2980	2980	2980	0
493	20240117	121000	347056980	2980	2980	2980	2980	0
494	20240117	120900	347056980	2980	2980	2980	2980	0
495	20240117	120800	347056980	2980	2980	2980	2980	0
496	20240117	120700	347056980	2980	2970	2980	2970	251
497	20240117	120600	346311500	2980	2980	2980	2975	1513
498	20240117	120500	341809685	2980	2980	2980	2980	1
499	20240117	120400	341806705	2995	2995	2995	2995	0
500	20240117	120300	341806705	2995	2995	2995	2995	0
501	20240117	120200	341806705	2995	2995	2995	2995	0
502	20240117	120100	341806705	2995	2995	2995	2995	0
503	20240117	120000	341806705	2995	2995	2995	2995	0
504	20240117	115900	341806705	2995	2995	2995	2995	0
505	20240117	115800	341806705	2995	2980	2995	2980	187
506	20240117	115700	341249265	2980	2985	3005	2980	703
507	20240117	115600	339144495	2985	2985	2985	2985	0
508	20240117	115500	339144495	2985	2985	2985	2985	0
509	20240117	115400	339144495	2985	2985	2985	2985	0
510	20240117	115300	339144495	2985	2985	2985	2985	0
511	20240117	115200	339144495	2985	2985	2985	2985	0
512	20240117	115100	339144495	2985	2985	2985	2985	0
513	20240117	115000	339144495	2985	2985	2985	2985	0
514	20240117	114900	339144495	2985	2985	2985	2985	0
515	20240117	114800	339144495	2985	2985	2985	2985	0
516	20240117	114700	339144495	2985	2985	2985	2985	0
517	20240117	114600	339144495	2985	2985	2985	2985	1
518	20240117	114500	339141510	2975	2975	2975	2975	200
519	20240117	114400	338546510	2975	2975	2975	2975	0
520	20240117	114300	338546510	2975	2975	2975	2975	0
521	20240117	114200	338546510	2975	2975	2975	2975	1337
522	20240117	114100	334568935	2985	2985	2985	2985	0
523	20240117	114000	334568935	2985	2985	2985	2985	0
524	20240117	113900	334568935	2985	2975	2985	2975	510
525	20240117	113800	333046685	2975	2980	2980	2975	1252
526	20240117	113700	329321980	2980	2980	2980	2980	0
527	20240117	113600	329321980	2980	2980	2980	2980	2721
528	20240117	113500	321213400	2990	2990	2990	2990	0
529	20240117	113400	321213400	2990	2980	2990	2980	1799
530	20240117	113300	315852365	2985	2985	2985	2985	3
531	20240117	113200	315843410	2985	2990	2990	2985	101
532	20240117	113100	315541920	2985	2985	2985	2985	100
533	20240117	113000	315243420	2985	2990	2990	2985	110
534	20240117	112900	314915015	2995	2985	2995	2985	13
535	20240117	112800	314876120	2985	2985	2985	2985	500
536	20240117	112700	313383620	2985	2985	2985	2985	300
537	20240117	112600	312488120	2985	2985	2985	2985	0
538	20240117	112500	312488120	2985	2985	2985	2985	0
539	20240117	112400	312488120	2985	2985	2985	2985	0
540	20240117	112300	312488120	2985	2985	2985	2985	200
541	20240117	112200	311891120	2985	2985	2985	2985	750
542	20240117	112100	309652370	2985	2990	2990	2985	116
543	20240117	112000	309306100	2980	2980	2980	2980	0
544	20240117	111900	309306100	2980	2985	2985	2980	780
545	20240117	111800	306981100	2985	2985	2985	2985	0
546	20240117	111700	306981100	2985	2985	2985	2985	7
547	20240117	111600	306960205	2985	2985	2985	2985	2
548	20240117	111500	306954235	2985	2985	2985	2985	0
549	20240117	111400	306954235	2985	2985	2985	2985	0
550	20240117	111300	306954235	2985	2985	2985	2985	0
551	20240117	111200	306954235	2985	2985	2985	2985	3
552	20240117	111100	306945280	3000	3000	3000	3000	0
553	20240117	111000	306945280	3000	2985	3000	2985	101
554	20240117	110900	306643780	3000	3000	3000	3000	2
555	20240117	110800	306637780	2985	2990	3000	2985	2586
556	20240117	110700	298908920	2985	2985	2985	2985	0
557	20240117	110600	298908920	2985	2985	2985	2985	0
558	20240117	110500	298908920	2985	2985	2985	2985	0
559	20240117	110400	298908920	2985	2985	2985	2985	0
560	20240117	110300	298908920	2985	2985	2985	2985	75
561	20240117	110200	298685045	2985	2985	2985	2985	225
562	20240117	110100	298013420	2985	2985	2985	2985	79
563	20240117	110000	297777605	2985	2985	2985	2985	0
564	20240117	105900	297777605	2985	2985	2985	2985	100
565	20240117	105800	297479105	2985	2985	2985	2985	0
566	20240117	105700	297479105	2985	2985	2985	2985	20
567	20240117	105600	297419405	2980	2980	2980	2980	0
568	20240117	105500	297419405	2980	2980	2980	2980	177
569	20240117	105400	296891945	2975	2975	2975	2975	0
570	20240117	105300	296891945	2975	2975	2975	2975	0
571	20240117	105200	296891945	2975	2975	2975	2975	0
572	20240117	105100	296891945	2975	2975	2975	2975	100
573	20240117	105000	296594445	2975	2975	2975	2975	0
574	20240117	104900	296594445	2975	2975	2975	2975	535
575	20240117	104800	295002820	2985	2985	2985	2985	0
576	20240117	104700	295002820	2985	2985	2985	2985	0
577	20240117	104600	295002820	2985	2985	2985	2985	66
578	20240117	104500	294805810	2980	2980	2980	2980	0
579	20240117	104400	294805810	2980	2980	2980	2980	0
580	20240117	104300	294805810	2980	2980	2980	2980	0
581	20240117	104200	294805810	2980	2980	2980	2980	0
582	20240117	104100	294805810	2980	2975	2980	2975	794
583	20240117	104000	292440395	2975	2975	2975	2975	0
584	20240117	103900	292440395	2975	2975	2975	2975	0
585	20240117	103800	292440395	2975	2975	2975	2975	0
586	20240117	103700	292440395	2975	2975	2975	2975	2038
587	20240117	103600	286377345	2975	2975	2975	2975	1
588	20240117	103500	286374370	2965	2965	2965	2965	3
589	20240117	103400	286365475	2975	2975	2975	2975	0
590	20240117	103300	286365475	2975	2975	2975	2975	0
591	20240117	103200	286365475	2975	2975	2975	2975	0
592	20240117	103100	286365475	2975	2975	2975	2975	101
593	20240117	103000	286065000	2970	2955	2970	2955	105
594	20240117	102900	285754545	2950	2955	2955	2950	9000
595	20240117	102800	259174545	2955	2955	2955	2955	1
596	20240117	102700	259171590	2975	2975	2975	2975	0
597	20240117	102600	259171590	2975	2975	2975	2975	1
598	20240117	102500	259168615	2955	2965	2965	2955	1023
599	20240117	102400	256140640	2965	2965	2965	2965	0
600	20240117	102300	256140640	2965	2965	2965	2965	0
601	20240117	102200	256140640	2965	2960	2965	2960	315
602	20240117	102100	255207795	2960	2960	2960	2960	0
603	20240117	102000	255207795	2960	2960	2960	2960	0
604	20240117	101900	255207795	2960	2960	2960	2960	1
605	20240117	101800	255204835	2960	2955	2960	2955	29
606	20240117	101700	255119070	2955	2955	2955	2955	0
607	20240117	101600	255119070	2955	2955	2955	2955	3241
608	20240117	101500	245541915	2955	2960	2960	2955	738
609	20240117	101400	243360730	2960	2960	2960	2960	260
610	20240117	101300	242591130	2960	2960	2960	2960	6
611	20240117	101200	242573370	2960	2970	2970	2960	102
612	20240117	101100	242270450	2975	2975	2975	2975	0
613	20240117	101000	242270450	2975	2975	2975	2960	4
614	20240117	100900	242258575	2955	2970	2970	2955	85
615	20240117	100800	242007380	2960	2960	2960	2960	1073
616	20240117	100700	238831300	2980	2980	2980	2980	0
617	20240117	100600	238831300	2980	2980	2980	2980	530
618	20240117	100500	237251900	2980	2960	2980	2960	1720
619	20240117	100400	232139790	2970	2960	2970	2960	6
620	20240117	100300	232122020	2960	2960	2960	2960	0
621	20240117	100200	232122020	2960	2965	2965	2960	474
622	20240117	100100	230718490	2955	2965	2965	2955	986
623	20240117	100000	227804330	2980	2970	2980	2970	101
624	20240117	095900	227504350	2975	2975	2975	2975	302
625	20240117	095800	226605900	2975	2975	2975	2975	3499
626	20240117	095700	216196375	2980	2980	2980	2980	2425
627	20240117	095600	208969875	2985	2985	2985	2985	23
628	20240117	095500	208901220	2980	2980	2980	2980	46
629	20240117	095400	208764140	2985	2985	2985	2985	0
630	20240117	095300	208764140	2985	2985	2985	2985	163
631	20240117	095200	208277585	2985	2985	2985	2985	0
632	20240117	095100	208277585	2985	2985	2985	2985	0
633	20240117	095000	208277585	2985	2985	2985	2985	11
634	20240117	094900	208244750	2980	2980	2980	2980	1280
635	20240117	094800	204430350	2985	2985	2985	2985	10
636	20240117	094700	204400500	2985	2985	2985	2985	2213
637	20240117	094600	197794695	2990	2995	2995	2990	147
638	20240117	094500	197355160	2995	2995	2995	2995	407
639	20240117	094400	196136195	2995	2995	2995	2995	0
640	20240117	094300	196136195	2995	2995	2995	2995	0
641	20240117	094200	196136195	2995	2995	2995	2995	0
642	20240117	094100	196136195	2995	2995	2995	2995	20
643	20240117	094000	196076295	2995	2995	2995	2995	1
644	20240117	093900	196073300	2985	2985	2985	2985	501
645	20240117	093800	194577815	2985	2975	2985	2975	18
646	20240117	093700	194524255	2975	2965	2975	2960	5660
647	20240117	093600	177745125	2965	2960	2985	2960	7469
648	20240117	093500	155583425	2950	2955	2955	2950	3704
649	20240117	093400	144649425	2955	2960	2960	2955	2169
650	20240117	093300	138229190	2970	2975	2975	2965	13588
651	20240117	093200	97887525	2975	2980	2980	2975	154
652	20240117	093100	97428705	2980	2980	2980	2980	7
653	20240117	093000	97407845	2995	2995	2995	2995	54
654	20240117	092900	97246115	2970	2980	2980	2970	991
655	20240117	092800	94298075	2995	2990	2995	2990	40
656	20240117	092700	94178375	2985	2985	2985	2985	15
657	20240117	092600	94133600	2980	2980	2980	2980	0
658	20240117	092500	94133600	2980	2970	2980	2970	178
659	20240117	092400	93604210	2965	2965	2965	2965	0
660	20240117	092300	93604210	2965	2965	2965	2965	1280
661	20240117	092200	89809010	2965	2965	2965	2965	501
662	20240117	092100	88323545	2965	2965	2965	2965	500
663	20240117	092000	86841045	2960	2960	2960	2960	0
664	20240117	091900	86841045	2960	2965	2965	2960	10328
665	20240117	091800	56235565	2970	2975	2975	2970	2329
666	20240117	091700	49312355	2980	2985	2985	2980	1171
667	20240117	091600	45819465	2990	3000	3000	2990	47
668	20240117	091500	45678910	2985	3015	3015	2985	2356
669	20240117	091400	38646115	2990	2990	2990	2990	0
670	20240117	091300	38646115	2990	2985	2990	2985	68
671	20240117	091200	38442885	2990	3015	3015	2990	31
672	20240117	091100	38350100	3005	3000	3015	3000	5
673	20240117	091000	38335075	3000	3005	3015	2980	6044
674	20240117	090900	20292725	2985	3015	3015	2985	437
675	20240117	090800	18988095	3010	3005	3030	3005	4
676	20240117	090700	18976040	2985	2985	2990	2985	265
677	20240117	090600	18185010	2985	2990	2990	2985	1575
678	20240117	090500	13478385	3000	3035	3035	3000	472
679	20240117	090400	12058660	2990	3020	3020	2990	1197
680	20240117	090300	8452625	3030	3030	3035	3025	4
681	20240117	090200	8440505	3035	3035	3035	3035	1
682	20240117	090100	8437470	3025	3025	3025	3025	0
683	20240117	090000	8437470	3025	3045	3045	3025	2777