KissMeData/012690/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185800	669952585	2935	2935	2935	2935	2397
3	20240115	185700	669952585	2935	2935	2935	2935	0
4	20240115	185600	669952585	2935	2935	2935	2935	0
5	20240115	185500	669952585	2935	2935	2935	2935	0
6	20240115	185400	669952585	2935	2935	2935	2935	0
7	20240115	185300	669952585	2935	2935	2935	2935	0
8	20240115	185200	669952585	2935	2935	2935	2935	0
9	20240115	185100	669952585	2935	2935	2935	2935	0
10	20240115	185000	669952585	2935	2935	2935	2935	0
11	20240115	184900	669952585	2935	2935	2935	2935	0
12	20240115	184800	669952585	2935	2935	2935	2935	0
13	20240115	184700	669952585	2935	2935	2935	2935	0
14	20240115	184600	669952585	2935	2935	2935	2935	0
15	20240115	184500	669952585	2935	2935	2935	2935	0
16	20240115	184400	669952585	2935	2935	2935	2935	0
17	20240115	184300	669952585	2935	2935	2935	2935	0
18	20240115	184200	669952585	2935	2935	2935	2935	0
19	20240115	184100	669952585	2935	2935	2935	2935	0
20	20240115	184000	669952585	2935	2935	2935	2935	0
21	20240115	183900	669952585	2935	2935	2935	2935	0
22	20240115	183800	669952585	2935	2935	2935	2935	0
23	20240115	183700	669952585	2935	2935	2935	2935	0
24	20240115	183600	669952585	2935	2935	2935	2935	0
25	20240115	183500	669952585	2935	2935	2935	2935	0
26	20240115	183400	669952585	2935	2935	2935	2935	0
27	20240115	183300	669952585	2935	2935	2935	2935	0
28	20240115	183200	669952585	2935	2935	2935	2935	0
29	20240115	183100	669952585	2935	2935	2935	2935	0
30	20240115	183000	669952585	2935	2935	2935	2935	0
31	20240115	182900	669952585	2935	2935	2935	2935	0
32	20240115	182800	669952585	2935	2935	2935	2935	2397
33	20240115	182700	669952585	2935	2935	2935	2935	0
34	20240115	182600	669952585	2935	2935	2935	2935	0
35	20240115	182500	669952585	2935	2935	2935	2935	0
36	20240115	182400	669952585	2935	2935	2935	2935	0
37	20240115	182300	669952585	2935	2935	2935	2935	0
38	20240115	182200	669952585	2935	2935	2935	2935	0
39	20240115	182100	669952585	2935	2935	2935	2935	0
40	20240115	182000	669952585	2935	2935	2935	2935	0
41	20240115	181900	669952585	2935	2935	2935	2935	0
42	20240115	181800	669952585	2935	2935	2935	2935	0
43	20240115	181700	669952585	2935	2935	2935	2935	0
44	20240115	181600	669952585	2935	2935	2935	2935	0
45	20240115	181500	669952585	2935	2935	2935	2935	0
46	20240115	181400	669952585	2935	2935	2935	2935	0
47	20240115	181300	669952585	2935	2935	2935	2935	0
48	20240115	181200	669952585	2935	2935	2935	2935	0
49	20240115	181100	669952585	2935	2935	2935	2935	0
50	20240115	181000	669952585	2935	2935	2935	2935	0
51	20240115	180900	669952585	2935	2935	2935	2935	0
52	20240115	180800	669952585	2935	2935	2935	2935	0
53	20240115	180700	669952585	2935	2935	2935	2935	0
54	20240115	180600	669952585	2935	2935	2935	2935	0
55	20240115	180500	669952585	2935	2935	2935	2935	0
56	20240115	180400	669952585	2935	2935	2935	2935	0
57	20240115	180300	669952585	2935	2935	2935	2935	0
58	20240115	180200	669952585	2935	2935	2935	2935	0
59	20240115	180100	669952585	2935	2935	2935	2935	0
60	20240115	180000	669952585	2935	2935	2935	2935	0
61	20240115	175900	669952585	2935	2935	2935	2935	0
62	20240115	175800	669952585	2935	2935	2935	2935	2397
63	20240115	175700	669952585	2935	2935	2935	2935	0
64	20240115	175600	669952585	2935	2935	2935	2935	0
65	20240115	175500	669952585	2935	2935	2935	2935	0
66	20240115	175400	669952585	2935	2935	2935	2935	0
67	20240115	175300	669952585	2935	2935	2935	2935	0
68	20240115	175200	669952585	2935	2935	2935	2935	0
69	20240115	175100	669952585	2935	2935	2935	2935	0
70	20240115	175000	669952585	2935	2935	2935	2935	0
71	20240115	174900	669952585	2935	2935	2935	2935	0
72	20240115	174800	669952585	2935	2935	2935	2935	0
73	20240115	174700	669952585	2935	2935	2935	2935	0
74	20240115	174600	669952585	2935	2935	2935	2935	0
75	20240115	174500	669952585	2935	2935	2935	2935	0
76	20240115	174400	669952585	2935	2935	2935	2935	0
77	20240115	174300	669952585	2935	2935	2935	2935	0
78	20240115	174200	669952585	2935	2935	2935	2935	0
79	20240115	174100	669952585	2935	2935	2935	2935	0
80	20240115	174000	669952585	2935	2935	2935	2935	0
81	20240115	173900	669952585	2935	2935	2935	2935	0
82	20240115	173800	669952585	2935	2935	2935	2935	0
83	20240115	173700	669952585	2935	2935	2935	2935	0
84	20240115	173600	669952585	2935	2935	2935	2935	0
85	20240115	173500	669952585	2935	2935	2935	2935	0
86	20240115	173400	669952585	2935	2935	2935	2935	0
87	20240115	173300	669952585	2935	2935	2935	2935	0
88	20240115	173200	669952585	2935	2935	2935	2935	0
89	20240115	173100	669952585	2935	2935	2935	2935	0
90	20240115	173000	669952585	2935	2935	2935	2935	0
91	20240115	172900	669952585	2935	2935	2935	2935	0
92	20240115	172800	669952585	2935	2935	2935	2935	2397
93	20240115	172700	669952585	2935	2935	2935	2935	0
94	20240115	172600	669952585	2935	2935	2935	2935	0
95	20240115	172500	669952585	2935	2935	2935	2935	0
96	20240115	172400	669952585	2935	2935	2935	2935	0
97	20240115	172300	669952585	2935	2935	2935	2935	0
98	20240115	172200	669952585	2935	2935	2935	2935	0
99	20240115	172100	669952585	2935	2935	2935	2935	0
100	20240115	172000	669952585	2935	2935	2935	2935	0
101	20240115	171900	669952585	2935	2935	2935	2935	0
102	20240115	171800	669952585	2935	2935	2935	2935	0
103	20240115	171700	669952585	2935	2935	2935	2935	0
104	20240115	171600	669952585	2935	2935	2935	2935	0
105	20240115	171500	669952585	2935	2935	2935	2935	0
106	20240115	171400	669952585	2935	2935	2935	2935	0
107	20240115	171300	669952585	2935	2935	2935	2935	0
108	20240115	171200	669952585	2935	2935	2935	2935	0
109	20240115	171100	669952585	2935	2935	2935	2935	0
110	20240115	171000	669952585	2935	2935	2935	2935	0
111	20240115	170900	669952585	2935	2935	2935	2935	0
112	20240115	170800	669952585	2935	2935	2935	2935	0
113	20240115	170700	669952585	2935	2935	2935	2935	0
114	20240115	170600	669952585	2935	2935	2935	2935	0
115	20240115	170500	669952585	2935	2935	2935	2935	0
116	20240115	170400	669952585	2935	2935	2935	2935	0
117	20240115	170300	669952585	2935	2935	2935	2935	0
118	20240115	170200	669952585	2935	2935	2935	2935	0
119	20240115	170100	669952585	2935	2935	2935	2935	0
120	20240115	170000	669952585	2935	2935	2935	2935	0
121	20240115	165900	669952585	2935	2935	2935	2935	0
122	20240115	165800	669952585	2935	2935	2935	2935	2397
123	20240115	165700	669952585	2935	2935	2935	2935	0
124	20240115	165600	669952585	2935	2935	2935	2935	0
125	20240115	165500	669952585	2935	2935	2935	2935	0
126	20240115	165400	669952585	2935	2935	2935	2935	0
127	20240115	165300	669952585	2935	2935	2935	2935	0
128	20240115	165200	669952585	2935	2935	2935	2935	0
129	20240115	165100	669952585	2935	2935	2935	2935	0
130	20240115	165000	669952585	2935	2935	2935	2935	0
131	20240115	164900	669952585	2935	2935	2935	2935	0
132	20240115	164800	669952585	2935	2935	2935	2935	0
133	20240115	164700	669952585	2935	2935	2935	2935	0
134	20240115	164600	669952585	2935	2935	2935	2935	0
135	20240115	164500	669952585	2935	2935	2935	2935	0
136	20240115	164400	669952585	2935	2935	2935	2935	0
137	20240115	164300	669952585	2935	2935	2935	2935	0
138	20240115	164200	669952585	2935	2935	2935	2935	0
139	20240115	164100	669952585	2935	2935	2935	2935	0
140	20240115	164000	669952585	2935	2935	2935	2935	0
141	20240115	163900	669952585	2935	2935	2935	2935	0
142	20240115	163800	669952585	2935	2935	2935	2935	0
143	20240115	163700	669952585	2935	2935	2935	2935	0
144	20240115	163600	669952585	2935	2935	2935	2935	0
145	20240115	163500	669952585	2935	2935	2935	2935	0
146	20240115	163400	669952585	2935	2935	2935	2935	0
147	20240115	163300	669952585	2935	2935	2935	2935	0
148	20240115	163200	669952585	2935	2935	2935	2935	0
149	20240115	163100	669952585	2935	2935	2935	2935	0
150	20240115	163000	669952585	2935	2935	2935	2935	0
151	20240115	162900	669952585	2935	2935	2935	2935	0
152	20240115	162800	669952585	2935	2935	2935	2935	2397
153	20240115	162700	669952585	2935	2935	2935	2935	0
154	20240115	162600	669952585	2935	2935	2935	2935	0
155	20240115	162500	669952585	2935	2935	2935	2935	0
156	20240115	162400	669952585	2935	2935	2935	2935	0
157	20240115	162300	669952585	2935	2935	2935	2935	0
158	20240115	162200	669952585	2935	2935	2935	2935	0
159	20240115	162100	669952585	2935	2935	2935	2935	0
160	20240115	162000	669952585	2935	2935	2935	2935	0
161	20240115	161900	669952585	2935	2935	2935	2935	0
162	20240115	161800	669952585	2935	2935	2935	2935	0
163	20240115	161700	669952585	2935	2935	2935	2935	0
164	20240115	161600	669952585	2935	2935	2935	2935	0
165	20240115	161500	669952585	2935	2935	2935	2935	0
166	20240115	161400	669952585	2935	2935	2935	2935	0
167	20240115	161300	669952585	2935	2935	2935	2935	0
168	20240115	161200	669952585	2935	2935	2935	2935	0
169	20240115	161100	669952585	2935	2935	2935	2935	0
170	20240115	161000	669952585	2935	2935	2935	2935	0
171	20240115	160900	669952585	2935	2935	2935	2935	0
172	20240115	160800	669952585	2935	2935	2935	2935	0
173	20240115	160700	669952585	2935	2935	2935	2935	0
174	20240115	160600	669952585	2935	2935	2935	2935	0
175	20240115	160500	669952585	2935	2935	2935	2935	0
176	20240115	160400	669952585	2935	2935	2935	2935	0
177	20240115	160300	669952585	2935	2935	2935	2935	0
178	20240115	160200	669952585	2935	2935	2935	2935	0
179	20240115	160100	669952585	2935	2935	2935	2935	0
180	20240115	160000	669952585	2935	2935	2935	2935	0
181	20240115	155900	669952585	2935	2935	2935	2935	0
182	20240115	155800	669952585	2935	2935	2935	2935	2397
183	20240115	155700	669952585	2935	2935	2935	2935	0
184	20240115	155600	669952585	2935	2935	2935	2935	0
185	20240115	155500	669952585	2935	2935	2935	2935	0
186	20240115	155400	669952585	2935	2935	2935	2935	0
187	20240115	155300	669952585	2935	2935	2935	2935	0
188	20240115	155200	669952585	2935	2935	2935	2935	0
189	20240115	155100	669952585	2935	2935	2935	2935	0
190	20240115	155000	669952585	2935	2935	2935	2935	0
191	20240115	154900	669952585	2935	2935	2935	2935	0
192	20240115	154800	669952585	2935	2935	2935	2935	0
193	20240115	154700	669952585	2935	2935	2935	2935	0
194	20240115	154600	669952585	2935	2935	2935	2935	0
195	20240115	154500	669952585	2935	2935	2935	2935	0
196	20240115	154400	669952585	2935	2935	2935	2935	0
197	20240115	154300	669952585	2935	2935	2935	2935	0
198	20240115	154200	669952585	2935	2935	2935	2935	0
199	20240115	154100	669952585	2935	2935	2935	2935	0
200	20240115	154000	669952585	2935	2935	2935	2935	0
201	20240115	153900	669952585	2935	2935	2935	2935	0
202	20240115	153800	669952585	2935	2935	2935	2935	0
203	20240115	153700	669952585	2935	2935	2935	2935	0
204	20240115	153600	669952585	2935	2935	2935	2935	0
205	20240115	153500	669952585	2935	2935	2935	2935	0
206	20240115	153400	669952585	2935	2935	2935	2935	0
207	20240115	153300	669952585	2935	2935	2935	2935	0
208	20240115	153200	669952585	2935	2935	2935	2935	0
209	20240115	153100	669952585	2935	2935	2935	2935	0
210	20240115	153000	669952585	2935	2935	2935	2935	2397
211	20240115	152900	662917390	2935	2935	2935	2935	0
212	20240115	152800	662917390	2935	2935	2935	2935	0
213	20240115	152700	662917390	2935	2935	2935	2935	0
214	20240115	152600	662917390	2935	2935	2935	2935	0
215	20240115	152500	662917390	2935	2935	2935	2935	0
216	20240115	152400	662917390	2935	2935	2935	2935	0
217	20240115	152300	662917390	2935	2935	2935	2935	0
218	20240115	152200	662917390	2935	2935	2935	2935	0
219	20240115	152100	662917390	2935	2935	2935	2935	0
220	20240115	152000	662917390	2935	2935	2935	2935	0
221	20240115	151900	662917390	2935	2930	2935	2930	907
222	20240115	151800	660259575	2930	2925	2930	2925	134
223	20240115	151700	659866965	2930	2925	2930	2925	104
224	20240115	151600	659562255	2925	2925	2925	2925	2
225	20240115	151500	659556405	2930	2930	2930	2920	108
226	20240115	151400	659239995	2920	2920	2920	2920	41
227	20240115	151300	659120275	2920	2920	2920	2920	502
228	20240115	151200	657654435	2925	2920	2925	2920	41
229	20240115	151100	657534515	2930	2920	2930	2920	3008
230	20240115	151000	648751095	2920	2915	2920	2915	301
231	20240115	150900	647873675	2915	2920	2925	2915	2468
232	20240115	150800	640657120	2920	2920	2920	2920	51
233	20240115	150700	640508200	2920	2920	2920	2920	312
234	20240115	150600	639597160	2920	2920	2920	2920	694
235	20240115	150500	637570680	2920	2920	2920	2920	10
236	20240115	150400	637541480	2920	2920	2920	2920	0
237	20240115	150300	637541480	2920	2920	2920	2920	2
238	20240115	150200	637535640	2920	2920	2920	2920	747
239	20240115	150100	635354400	2920	2920	2920	2920	594
240	20240115	150000	633619920	2920	2920	2920	2920	0
241	20240115	145900	633619920	2920	2920	2920	2920	10
242	20240115	145800	633590720	2915	2915	2915	2915	0
243	20240115	145700	633590720	2915	2915	2915	2915	10171
244	20240115	145600	603942255	2915	2915	2915	2915	0
245	20240115	145500	603942255	2915	2915	2915	2915	110
246	20240115	145400	603621605	2920	2920	2920	2920	0
247	20240115	145300	603621605	2920	2920	2920	2920	0
248	20240115	145200	603621605	2920	2920	2920	2920	3787
249	20240115	145100	592563565	2925	2925	2925	2925	1
250	20240115	145000	592560640	2925	2925	2925	2925	217
251	20240115	144900	591925915	2925	2925	2925	2925	0
252	20240115	144800	591925915	2925	2925	2925	2925	0
253	20240115	144700	591925915	2925	2925	2925	2925	1
254	20240115	144600	591922990	2920	2920	2920	2920	214
255	20240115	144500	591298110	2925	2915	2925	2915	1001
256	20240115	144400	588380185	2925	2925	2925	2925	0
257	20240115	144300	588380185	2925	2925	2925	2925	0
258	20240115	144200	588380185	2925	2920	2925	2920	2
259	20240115	144100	588374340	2925	2920	2925	2920	521
260	20240115	144000	586853010	2920	2920	2920	2920	1170
261	20240115	143900	583436610	2920	2920	2920	2920	0
262	20240115	143800	583436610	2920	2920	2920	2920	0
263	20240115	143700	583436610	2920	2920	2920	2920	36
264	20240115	143600	583331490	2925	2925	2925	2925	0
265	20240115	143500	583331490	2925	2925	2925	2925	0
266	20240115	143400	583331490	2925	2925	2930	2925	3010
267	20240115	143300	574527235	2930	2930	2930	2930	323
268	20240115	143200	573580845	2925	2925	2925	2925	2
269	20240115	143100	573574995	2925	2925	2925	2925	546
270	20240115	143000	571977945	2925	2925	2925	2925	1
271	20240115	142900	571975020	2925	2925	2925	2925	0
272	20240115	142800	571975020	2925	2920	2925	2920	311
273	20240115	142700	571066895	2925	2925	2925	2925	64
274	20240115	142600	570879695	2930	2925	2930	2925	6
275	20240115	142500	570862130	2930	2925	2930	2925	106
276	20240115	142400	570552065	2930	2920	2930	2920	1843
277	20240115	142300	565161295	2925	2920	2925	2920	11
278	20240115	142200	565129170	2920	2920	2920	2920	20
279	20240115	142100	565070770	2920	2920	2920	2920	0
280	20240115	142000	565070770	2920	2920	2920	2920	1133
281	20240115	141900	561762410	2915	2915	2915	2915	409
282	20240115	141800	560570175	2920	2920	2925	2920	3
283	20240115	141700	560561410	2920	2920	2920	2920	2
284	20240115	141600	560555570	2920	2920	2920	2920	3
285	20240115	141500	560546810	2920	2920	2920	2920	37
286	20240115	141400	560438770	2915	2915	2915	2915	3
287	20240115	141300	560430025	2925	2915	2925	2915	3
288	20240115	141200	560421270	2915	2915	2915	2915	2
289	20240115	141100	560415440	2930	2915	2930	2915	302
290	20240115	141000	559535095	2915	2930	2930	2915	34
291	20240115	140900	559435650	2930	2920	2930	2920	3
292	20240115	140800	559426880	2930	2930	2930	2920	3
293	20240115	140700	559418100	2920	2920	2930	2920	23
294	20240115	140600	559350910	2920	2920	2920	2920	0
295	20240115	140500	559350910	2920	2920	2920	2920	0
296	20240115	140400	559350910	2920	2920	2920	2920	0
297	20240115	140300	559350910	2920	2920	2920	2920	0
298	20240115	140200	559350910	2920	2920	2920	2920	160
299	20240115	140100	558883710	2920	2920	2920	2920	0
300	20240115	140000	558883710	2920	2905	2920	2905	1003
301	20240115	135900	555954980	2905	2905	2905	2905	2
302	20240115	135800	555949170	2905	2910	2910	2905	474
303	20240115	135700	554572105	2910	2910	2910	2910	330
304	20240115	135600	553611805	2920	2920	2920	2920	1
305	20240115	135500	553608885	2910	2910	2920	2910	3491
306	20240115	135400	543450065	2910	2910	2910	2910	0
307	20240115	135300	543450065	2910	2910	2910	2910	0
308	20240115	135200	543450065	2910	2910	2910	2910	0
309	20240115	135100	543450065	2910	2910	2910	2910	0
310	20240115	135000	543450065	2910	2910	2910	2910	200
311	20240115	134900	542868065	2920	2920	2920	2920	1
312	20240115	134800	542865145	2915	2915	2915	2915	57
313	20240115	134700	542698990	2915	2910	2915	2910	179
314	20240115	134600	542178095	2915	2910	2915	2910	5
315	20240115	134500	542163525	2915	2915	2915	2915	0
316	20240115	134400	542163525	2915	2915	2915	2915	277
317	20240115	134300	541356070	2910	2915	2915	2910	1084
318	20240115	134200	538197765	2920	2920	2920	2920	0
319	20240115	134100	538197765	2920	2920	2920	2920	0
320	20240115	134000	538197765	2920	2920	2920	2920	30
321	20240115	133900	538110165	2920	2920	2920	2920	26
322	20240115	133800	538034245	2915	2915	2915	2915	0
323	20240115	133700	538034245	2915	2915	2915	2915	0
324	20240115	133600	538034245	2915	2915	2915	2915	1221
325	20240115	133500	534475030	2915	2920	2920	2915	523
326	20240115	133400	532949485	2920	2920	2920	2920	0
327	20240115	133300	532949485	2920	2920	2920	2920	5
328	20240115	133200	532934885	2920	2920	2920	2920	0
329	20240115	133100	532934885	2920	2920	2920	2920	1
330	20240115	133000	532931965	2920	2920	2920	2920	1
331	20240115	132900	532929045	2925	2920	2925	2920	50
332	20240115	132800	532782965	2920	2920	2920	2920	5
333	20240115	132700	532768365	2920	2920	2920	2920	20
334	20240115	132600	532709965	2920	2920	2920	2920	0
335	20240115	132500	532709965	2920	2920	2920	2920	100
336	20240115	132400	532417965	2915	2915	2915	2915	0
337	20240115	132300	532417965	2915	2920	2920	2915	21
338	20240115	132200	532356650	2915	2915	2915	2915	9
339	20240115	132100	532330415	2920	2920	2920	2920	1
340	20240115	132000	532327495	2920	2915	2920	2915	256
341	20240115	131900	531581005	2920	2920	2920	2920	200
342	20240115	131800	530997005	2925	2925	2925	2915	446
343	20240115	131700	529694375	2930	2930	2930	2930	0
344	20240115	131600	529694375	2930	2930	2930	2930	0
345	20240115	131500	529694375	2930	2915	2930	2915	31
346	20240115	131400	529603770	2915	2915	2915	2915	15
347	20240115	131300	529560045	2915	2925	2925	2915	486
348	20240115	131200	528142925	2925	2925	2925	2925	14
349	20240115	131100	528101975	2925	2925	2925	2925	0
350	20240115	131000	528101975	2925	2925	2925	2925	0
351	20240115	130900	528101975	2925	2925	2925	2925	0
352	20240115	130800	528101975	2925	2925	2925	2925	0
353	20240115	130700	528101975	2925	2925	2925	2925	1
354	20240115	130600	528099050	2915	2915	2915	2915	0
355	20240115	130500	528099050	2915	2915	2915	2915	1
356	20240115	130400	528096135	2915	2915	2915	2915	35
357	20240115	130300	527994110	2915	2930	2930	2915	353
358	20240115	130200	526965070	2920	2920	2920	2920	0
359	20240115	130100	526965070	2920	2920	2920	2920	1177
360	20240115	130000	523528230	2920	2920	2920	2920	0
361	20240115	125900	523528230	2920	2920	2920	2920	0
362	20240115	125800	523528230	2920	2930	2930	2920	1401
363	20240115	125700	519433765	2930	2930	2930	2930	13
364	20240115	125600	519395675	2935	2930	2935	2930	13
365	20240115	125500	519357565	2935	2935	2935	2935	404
366	20240115	125400	518171825	2940	2940	2940	2940	1
367	20240115	125300	518168885	2935	2935	2935	2935	98
368	20240115	125200	517881255	2940	2940	2940	2940	69
369	20240115	125100	517678395	2940	2940	2940	2940	2
370	20240115	125000	517672515	2940	2940	2945	2940	276
371	20240115	124900	516861070	2945	2950	2955	2945	577
372	20240115	124800	515158785	2950	2945	2955	2945	104
373	20240115	124700	514852025	2950	2945	2950	2945	30
374	20240115	124600	514763575	2945	2950	2950	2945	159
375	20240115	124500	514294535	2950	2950	2950	2950	1
376	20240115	124400	514291585	2950	2950	2950	2950	2
377	20240115	124300	514285685	2950	2940	2950	2940	3
378	20240115	124200	514276855	2940	2950	2950	2940	680
379	20240115	124100	512276405	2950	2945	2955	2945	451
380	20240115	124000	510944060	2955	2955	2955	2945	205
381	20240115	123900	510338315	2955	2955	2955	2945	250
382	20240115	123800	509599585	2955	2945	2955	2945	3
383	20240115	123700	509590740	2955	2945	2955	2945	7987
384	20240115	123600	486044005	2935	2935	2935	2935	649
385	20240115	123500	484139190	2935	2935	2950	2935	4
386	20240115	123400	484127435	2950	2935	2950	2935	2
387	20240115	123300	484121550	2950	2940	2950	2930	7060
388	20240115	123200	463339890	2940	2940	2940	2940	2
389	20240115	123100	463334010	2935	2935	2935	2935	1005
390	20240115	123000	460384335	2935	2935	2935	2935	198
391	20240115	122900	459803205	2935	2935	2935	2935	0
392	20240115	122800	459803205	2935	2935	2935	2935	0
393	20240115	122700	459803205	2935	2935	2935	2935	0
394	20240115	122600	459803205	2935	2935	2935	2935	0
395	20240115	122500	459803205	2935	2935	2935	2935	10
396	20240115	122400	459773855	2935	2935	2935	2935	0
397	20240115	122300	459773855	2935	2935	2935	2935	0
398	20240115	122200	459773855	2935	2935	2935	2935	500
399	20240115	122100	458306355	2935	2935	2935	2935	0
400	20240115	122000	458306355	2935	2935	2935	2935	1
401	20240115	121900	458303420	2930	2935	2935	2930	1912
402	20240115	121800	452701210	2935	2935	2935	2935	0
403	20240115	121700	452701210	2935	2935	2935	2935	0
404	20240115	121600	452701210	2935	2935	2935	2935	0
405	20240115	121500	452701210	2935	2935	2935	2935	217
406	20240115	121400	452064315	2935	2935	2935	2935	3
407	20240115	121300	452055510	2935	2935	2935	2935	1
408	20240115	121200	452052575	2935	2935	2935	2935	472
409	20240115	121100	450667255	2935	2935	2940	2935	9
410	20240115	121000	450640820	2935	2935	2935	2935	0
411	20240115	120900	450640820	2935	2935	2935	2935	2
412	20240115	120800	450634950	2935	2935	2935	2935	3
413	20240115	120700	450626145	2930	2930	2930	2930	1
414	20240115	120600	450623215	2935	2935	2935	2935	27
415	20240115	120500	450543970	2935	2935	2935	2935	5
416	20240115	120400	450529295	2935	2935	2935	2935	0
417	20240115	120300	450529295	2935	2930	2935	2930	276
418	20240115	120200	449720595	2935	2935	2935	2935	0
419	20240115	120100	449720595	2935	2935	2935	2935	0
420	20240115	120000	449720595	2935	2935	2940	2935	64
421	20240115	115900	449532750	2935	2935	2935	2935	5
422	20240115	115800	449518075	2940	2940	2940	2940	1
423	20240115	115700	449515135	2935	2935	2935	2935	2
424	20240115	115600	449509265	2935	2940	2940	2935	4
425	20240115	115500	449497510	2935	2935	2935	2935	2
426	20240115	115400	449491640	2935	2935	2935	2930	192
427	20240115	115300	448928130	2935	2930	2935	2930	169
428	20240115	115200	448432120	2935	2945	2945	2935	575
429	20240115	115100	446741250	2945	2935	2945	2935	59
430	20240115	115000	446567525	2945	2925	2945	2925	975
431	20240115	114900	443704815	2925	2925	2925	2925	4725
432	20240115	114800	429884190	2930	2930	2930	2930	0
433	20240115	114700	429884190	2930	2930	2930	2930	0
434	20240115	114600	429884190	2930	2930	2930	2930	312
435	20240115	114500	428970030	2930	2930	2930	2930	4
436	20240115	114400	428958310	2930	2930	2930	2930	52
437	20240115	114300	428805950	2930	2930	2930	2930	8
438	20240115	114200	428782510	2930	2930	2930	2930	0
439	20240115	114100	428782510	2930	2930	2930	2930	354
440	20240115	114000	427745290	2935	2935	2935	2935	0
441	20240115	113900	427745290	2935	2935	2935	2935	30
442	20240115	113800	427657240	2935	2935	2935	2935	61
443	20240115	113700	427478205	2935	2935	2935	2935	2
444	20240115	113600	427472335	2935	2935	2935	2935	2
445	20240115	113500	427466465	2935	2935	2935	2935	52
446	20240115	113400	427313845	2935	2935	2935	2935	74
447	20240115	113300	427096655	2935	2935	2935	2935	51
448	20240115	113200	426946970	2935	2935	2940	2935	118
449	20240115	113100	426600305	2935	2935	2935	2935	7
450	20240115	113000	426579760	2935	2935	2940	2935	6
451	20240115	112900	426562145	2940	2940	2940	2940	0
452	20240115	112800	426562145	2940	2935	2940	2935	1002
453	20240115	112700	423616275	2935	2935	2935	2935	51
454	20240115	112600	423466590	2940	2935	2940	2935	6
455	20240115	112500	423448975	2935	2935	2935	2935	21
456	20240115	112400	423387340	2935	2930	2935	2930	61
457	20240115	112300	423208415	2935	2930	2935	2930	650
458	20240115	112200	421301415	2935	2935	2935	2935	166
459	20240115	112100	420814205	2935	2930	2935	2930	9
460	20240115	112000	420787795	2930	2930	2930	2930	8
461	20240115	111900	420764355	2925	2925	2925	2925	0
462	20240115	111800	420764355	2925	2925	2925	2925	0
463	20240115	111700	420764355	2925	2925	2925	2925	2
464	20240115	111600	420758505	2935	2925	2935	2925	97
465	20240115	111500	420473820	2925	2925	2925	2925	2
466	20240115	111400	420467970	2925	2925	2925	2925	2
467	20240115	111300	420462120	2925	2925	2925	2925	112
468	20240115	111200	420134520	2935	2935	2935	2935	229
469	20240115	111100	419462405	2935	2925	2935	2925	430
470	20240115	111000	418201515	2925	2920	2925	2920	2575
471	20240115	110900	410675285	2920	2920	2920	2920	0
472	20240115	110800	410675285	2920	2920	2920	2920	0
473	20240115	110700	410675285	2920	2920	2920	2920	1
474	20240115	110600	410672365	2910	2910	2910	2910	1
475	20240115	110500	410669455	2910	2910	2910	2910	6
476	20240115	110400	410651995	2910	2910	2910	2910	1
477	20240115	110300	410649085	2915	2915	2915	2915	3
478	20240115	110200	410640340	2915	2915	2915	2915	2
479	20240115	110100	410634510	2910	2910	2910	2910	167
480	20240115	110000	410148540	2910	2910	2910	2910	2
481	20240115	105900	410142720	2910	2910	2910	2905	4140
482	20240115	105800	398100050	2910	2910	2910	2910	1500
483	20240115	105700	393735050	2920	2920	2920	2920	362
484	20240115	105600	392678010	2920	2920	2920	2920	0
485	20240115	105500	392678010	2920	2900	2920	2900	427
486	20240115	105400	391439690	2920	2920	2920	2920	10
487	20240115	105300	391410490	2900	2905	2905	2900	167
488	20240115	105200	390925410	2910	2925	2925	2905	3450
489	20240115	105100	380897860	2910	2915	2915	2910	6001
490	20240115	105000	363409950	2925	2925	2925	2925	500
491	20240115	104900	361947450	2925	2920	2925	2920	2346
492	20240115	104800	355087115	2920	2920	2920	2920	1
493	20240115	104700	355084195	2915	2920	2925	2915	165
494	20240115	104600	354602940	2915	2910	2915	2900	6572
495	20240115	104500	335489865	2910	2910	2910	2910	5
496	20240115	104400	335475315	2910	2910	2910	2910	0
497	20240115	104300	335475315	2910	2910	2910	2910	0
498	20240115	104200	335475315	2910	2910	2910	2910	1
499	20240115	104100	335472405	2910	2910	2910	2910	15
500	20240115	104000	335428755	2910	2915	2915	2910	1430
501	20240115	103900	331263495	2915	2915	2915	2915	0
502	20240115	103800	331263495	2915	2915	2915	2915	0
503	20240115	103700	331263495	2915	2915	2915	2915	1322
504	20240115	103600	327409865	2915	2915	2915	2915	780
505	20240115	103500	325136165	2925	2925	2925	2925	0
506	20240115	103400	325136165	2925	2915	2925	2915	93
507	20240115	103300	324864600	2920	2920	2920	2920	0
508	20240115	103200	324864600	2920	2920	2920	2920	824
509	20240115	103100	322458520	2920	2920	2920	2920	0
510	20240115	103000	322458520	2920	2920	2920	2920	0
511	20240115	102900	322458520	2920	2920	2920	2920	0
512	20240115	102800	322458520	2920	2920	2920	2920	68
513	20240115	102700	322259960	2925	2930	2930	2925	1043
514	20240115	102600	319207855	2935	2935	2935	2935	772
515	20240115	102500	316942035	2940	2945	2945	2940	1225
516	20240115	102400	313337695	2950	2940	2950	2940	66
517	20240115	102300	313143320	2945	2950	2950	2945	2267
518	20240115	102200	306466965	2945	2950	2950	2945	334
519	20240115	102100	305482785	2950	2950	2950	2950	135
520	20240115	102000	305084535	2950	2950	2950	2950	1
521	20240115	101900	305081585	2945	2945	2950	2945	393
522	20240115	101800	303923535	2945	2945	2945	2945	2
523	20240115	101700	303917645	2940	2945	2945	2940	2
524	20240115	101600	303911760	2940	2940	2940	2940	962
525	20240115	101500	301083480	2945	2945	2945	2945	108
526	20240115	101400	300765420	2940	2945	2945	2940	359
527	20240115	101300	299708460	2955	2955	2955	2955	0
528	20240115	101200	299708460	2955	2945	2955	2945	2005
529	20240115	101100	293799505	2945	2945	2945	2940	21
530	20240115	101000	293737685	2945	2945	2945	2945	140
531	20240115	100900	293325385	2940	2940	2940	2940	0
532	20240115	100800	293325385	2940	2940	2940	2940	1194
533	20240115	100700	289815025	2940	2945	2950	2940	110
534	20240115	100600	289491055	2950	2950	2950	2950	0
535	20240115	100500	289491055	2950	2950	2950	2950	0
536	20240115	100400	289491055	2950	2950	2950	2935	503
537	20240115	100300	288011365	2950	2950	2950	2940	181
538	20240115	100200	287477495	2950	2940	2950	2940	3009
539	20240115	100100	278607535	2940	2940	2940	2940	0
540	20240115	100000	278607535	2940	2935	2940	2935	297
541	20240115	095900	277735830	2935	2935	2935	2935	100
542	20240115	095800	277442330	2935	2940	2940	2935	14
543	20240115	095700	277401220	2940	2940	2940	2940	100
544	20240115	095600	277107220	2940	2940	2940	2940	4
545	20240115	095500	277095460	2940	2940	2940	2935	3
546	20240115	095400	277086645	2930	2930	2930	2930	0
547	20240115	095300	277086645	2930	2940	2940	2930	42
548	20240115	095200	276963540	2945	2945	2945	2945	0
549	20240115	095100	276963540	2945	2925	2945	2925	1197
550	20240115	095000	273441940	2925	2925	2925	2925	0
551	20240115	094900	273441940	2925	2930	2940	2925	302
552	20240115	094800	272557075	2930	2935	2935	2930	200
553	20240115	094700	271971025	2945	2945	2945	2945	1
554	20240115	094600	271968080	2935	2935	2945	2935	492
555	20240115	094500	270523825	2940	2940	2940	2940	0
556	20240115	094400	270523825	2940	2940	2940	2940	111
557	20240115	094300	270197485	2935	2940	2940	2935	121
558	20240115	094200	269841750	2940	2940	2940	2940	32
559	20240115	094100	269747670	2945	2945	2945	2945	3893
560	20240115	094000	258282785	2945	2940	2945	2940	201
561	20240115	093900	257690845	2945	2945	2945	2945	1
562	20240115	093800	257687900	2935	2945	2945	2935	116
563	20240115	093700	257347275	2940	2945	2945	2940	41
564	20240115	093600	257226710	2945	2940	2945	2940	58
565	20240115	093500	257056020	2940	2940	2940	2935	143
566	20240115	093400	256636150	2935	2935	2940	2935	365
567	20240115	093300	255564870	2945	2945	2945	2945	56
568	20240115	093200	255399950	2945	2945	2945	2945	898
569	20240115	093100	252755340	2945	2950	2955	2945	1188
570	20240115	093000	249252420	2955	2950	2965	2950	4611
571	20240115	092900	235604095	2960	2940	2965	2940	9725
572	20240115	092800	206919020	2935	2930	2940	2930	2315
573	20240115	092700	200129885	2930	2930	2930	2925	2387
574	20240115	092600	193139070	2930	2930	2930	2930	299
575	20240115	092500	192263000	2930	2930	2930	2930	0
576	20240115	092400	192263000	2930	2925	2930	2925	19
577	20240115	092300	192207420	2930	2925	2930	2920	737
578	20240115	092200	190050890	2925	2925	2925	2925	280
579	20240115	092100	189231890	2925	2925	2925	2920	326
580	20240115	092000	188279840	2925	2925	2925	2925	1255
581	20240115	091900	184608965	2915	2920	2925	2915	2202
582	20240115	091800	178179125	2930	2930	2930	2915	16
583	20240115	091700	178132365	2930	2915	2930	2915	412
584	20240115	091600	176925245	2940	2930	2940	2920	1833
585	20240115	091500	171560250	2940	2940	2945	2935	7145
586	20240115	091400	150553650	2950	2940	2955	2930	7206
587	20240115	091300	129335850	2945	2940	2945	2935	2381
588	20240115	091200	122338195	2940	2930	2940	2930	1100
589	20240115	091100	119109390	2930	2935	2935	2910	171
590	20240115	091000	118611520	2935	2920	2935	2920	5323
591	20240115	090900	103032045	2915	2900	2915	2895	5756
592	20240115	090800	86315355	2900	2900	2900	2900	5
593	20240115	090700	86300855	2880	2885	2895	2880	2600
594	20240115	090600	78788445	2875	2875	2875	2865	12910
595	20240115	090500	41683780	2880	2880	2880	2880	3196
596	20240115	090400	32479300	2880	2890	2890	2880	5137
597	20240115	090300	17657520	2890	2890	2890	2890	331
598	20240115	090200	16700930	2910	2900	2910	2885	304
599	20240115	090100	15819490	2900	2875	2900	2875	1441
600	20240115	090000	11673545	2875	2875	2885	2875	4060