KissMeData/286750/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	210300	654931920	2930	2930	2930	2930	1573
3	20240115	210200	654931920	2930	2930	2930	2930	0
4	20240115	210100	654931920	2930	2930	2930	2930	0
5	20240115	210000	654931920	2930	2930	2930	2930	0
6	20240115	205900	654931920	2930	2930	2930	2930	0
7	20240115	205800	654931920	2930	2930	2930	2930	0
8	20240115	205700	654931920	2930	2930	2930	2930	0
9	20240115	205600	654931920	2930	2930	2930	2930	0
10	20240115	205500	654931920	2930	2930	2930	2930	0
11	20240115	205400	654931920	2930	2930	2930	2930	0
12	20240115	205300	654931920	2930	2930	2930	2930	0
13	20240115	205200	654931920	2930	2930	2930	2930	0
14	20240115	205100	654931920	2930	2930	2930	2930	0
15	20240115	205000	654931920	2930	2930	2930	2930	0
16	20240115	204900	654931920	2930	2930	2930	2930	0
17	20240115	204800	654931920	2930	2930	2930	2930	0
18	20240115	204700	654931920	2930	2930	2930	2930	0
19	20240115	204600	654931920	2930	2930	2930	2930	0
20	20240115	204500	654931920	2930	2930	2930	2930	0
21	20240115	204400	654931920	2930	2930	2930	2930	0
22	20240115	204300	654931920	2930	2930	2930	2930	0
23	20240115	204200	654931920	2930	2930	2930	2930	0
24	20240115	204100	654931920	2930	2930	2930	2930	0
25	20240115	204000	654931920	2930	2930	2930	2930	0
26	20240115	203900	654931920	2930	2930	2930	2930	0
27	20240115	203800	654931920	2930	2930	2930	2930	0
28	20240115	203700	654931920	2930	2930	2930	2930	0
29	20240115	203600	654931920	2930	2930	2930	2930	0
30	20240115	203500	654931920	2930	2930	2930	2930	0
31	20240115	203400	654931920	2930	2930	2930	2930	0
32	20240115	203300	654931920	2930	2930	2930	2930	1573
33	20240115	203200	654931920	2930	2930	2930	2930	0
34	20240115	203100	654931920	2930	2930	2930	2930	0
35	20240115	203000	654931920	2930	2930	2930	2930	0
36	20240115	202900	654931920	2930	2930	2930	2930	0
37	20240115	202800	654931920	2930	2930	2930	2930	0
38	20240115	202700	654931920	2930	2930	2930	2930	0
39	20240115	202600	654931920	2930	2930	2930	2930	0
40	20240115	202500	654931920	2930	2930	2930	2930	0
41	20240115	202400	654931920	2930	2930	2930	2930	0
42	20240115	202300	654931920	2930	2930	2930	2930	0
43	20240115	202200	654931920	2930	2930	2930	2930	0
44	20240115	202100	654931920	2930	2930	2930	2930	0
45	20240115	202000	654931920	2930	2930	2930	2930	0
46	20240115	201900	654931920	2930	2930	2930	2930	0
47	20240115	201800	654931920	2930	2930	2930	2930	0
48	20240115	201700	654931920	2930	2930	2930	2930	0
49	20240115	201600	654931920	2930	2930	2930	2930	0
50	20240115	201500	654931920	2930	2930	2930	2930	0
51	20240115	201400	654931920	2930	2930	2930	2930	0
52	20240115	201300	654931920	2930	2930	2930	2930	0
53	20240115	201200	654931920	2930	2930	2930	2930	0
54	20240115	201100	654931920	2930	2930	2930	2930	0
55	20240115	201000	654931920	2930	2930	2930	2930	0
56	20240115	200900	654931920	2930	2930	2930	2930	0
57	20240115	200800	654931920	2930	2930	2930	2930	0
58	20240115	200700	654931920	2930	2930	2930	2930	0
59	20240115	200600	654931920	2930	2930	2930	2930	0
60	20240115	200500	654931920	2930	2930	2930	2930	0
61	20240115	200400	654931920	2930	2930	2930	2930	0
62	20240115	200300	654931920	2930	2930	2930	2930	1573
63	20240115	200200	654931920	2930	2930	2930	2930	0
64	20240115	200100	654931920	2930	2930	2930	2930	0
65	20240115	200000	654931920	2930	2930	2930	2930	0
66	20240115	195900	654931920	2930	2930	2930	2930	0
67	20240115	195800	654931920	2930	2930	2930	2930	0
68	20240115	195700	654931920	2930	2930	2930	2930	0
69	20240115	195600	654931920	2930	2930	2930	2930	0
70	20240115	195500	654931920	2930	2930	2930	2930	0
71	20240115	195400	654931920	2930	2930	2930	2930	0
72	20240115	195300	654931920	2930	2930	2930	2930	0
73	20240115	195200	654931920	2930	2930	2930	2930	0
74	20240115	195100	654931920	2930	2930	2930	2930	0
75	20240115	195000	654931920	2930	2930	2930	2930	0
76	20240115	194900	654931920	2930	2930	2930	2930	0
77	20240115	194800	654931920	2930	2930	2930	2930	0
78	20240115	194700	654931920	2930	2930	2930	2930	0
79	20240115	194600	654931920	2930	2930	2930	2930	0
80	20240115	194500	654931920	2930	2930	2930	2930	0
81	20240115	194400	654931920	2930	2930	2930	2930	0
82	20240115	194300	654931920	2930	2930	2930	2930	0
83	20240115	194200	654931920	2930	2930	2930	2930	0
84	20240115	194100	654931920	2930	2930	2930	2930	0
85	20240115	194000	654931920	2930	2930	2930	2930	0
86	20240115	193900	654931920	2930	2930	2930	2930	0
87	20240115	193800	654931920	2930	2930	2930	2930	0
88	20240115	193700	654931920	2930	2930	2930	2930	0
89	20240115	193600	654931920	2930	2930	2930	2930	0
90	20240115	193500	654931920	2930	2930	2930	2930	0
91	20240115	193400	654931920	2930	2930	2930	2930	0
92	20240115	193300	654931920	2930	2930	2930	2930	1573
93	20240115	193200	654931920	2930	2930	2930	2930	0
94	20240115	193100	654931920	2930	2930	2930	2930	0
95	20240115	193000	654931920	2930	2930	2930	2930	0
96	20240115	192900	654931920	2930	2930	2930	2930	0
97	20240115	192800	654931920	2930	2930	2930	2930	0
98	20240115	192700	654931920	2930	2930	2930	2930	0
99	20240115	192600	654931920	2930	2930	2930	2930	0
100	20240115	192500	654931920	2930	2930	2930	2930	0
101	20240115	192400	654931920	2930	2930	2930	2930	0
102	20240115	192300	654931920	2930	2930	2930	2930	0
103	20240115	192200	654931920	2930	2930	2930	2930	0
104	20240115	192100	654931920	2930	2930	2930	2930	0
105	20240115	192000	654931920	2930	2930	2930	2930	0
106	20240115	191900	654931920	2930	2930	2930	2930	0
107	20240115	191800	654931920	2930	2930	2930	2930	0
108	20240115	191700	654931920	2930	2930	2930	2930	0
109	20240115	191600	654931920	2930	2930	2930	2930	0
110	20240115	191500	654931920	2930	2930	2930	2930	0
111	20240115	191400	654931920	2930	2930	2930	2930	0
112	20240115	191300	654931920	2930	2930	2930	2930	0
113	20240115	191200	654931920	2930	2930	2930	2930	0
114	20240115	191100	654931920	2930	2930	2930	2930	0
115	20240115	191000	654931920	2930	2930	2930	2930	0
116	20240115	190900	654931920	2930	2930	2930	2930	0
117	20240115	190800	654931920	2930	2930	2930	2930	0
118	20240115	190700	654931920	2930	2930	2930	2930	0
119	20240115	190600	654931920	2930	2930	2930	2930	0
120	20240115	190500	654931920	2930	2930	2930	2930	0
121	20240115	190400	654931920	2930	2930	2930	2930	0
122	20240115	190300	654931920	2930	2930	2930	2930	1573
123	20240115	190200	654931920	2930	2930	2930	2930	0
124	20240115	190100	654931920	2930	2930	2930	2930	0
125	20240115	190000	654931920	2930	2930	2930	2930	0
126	20240115	185900	654931920	2930	2930	2930	2930	0
127	20240115	185800	654931920	2930	2930	2930	2930	0
128	20240115	185700	654931920	2930	2930	2930	2930	0
129	20240115	185600	654931920	2930	2930	2930	2930	0
130	20240115	185500	654931920	2930	2930	2930	2930	0
131	20240115	185400	654931920	2930	2930	2930	2930	0
132	20240115	185300	654931920	2930	2930	2930	2930	0
133	20240115	185200	654931920	2930	2930	2930	2930	0
134	20240115	185100	654931920	2930	2930	2930	2930	0
135	20240115	185000	654931920	2930	2930	2930	2930	0
136	20240115	184900	654931920	2930	2930	2930	2930	0
137	20240115	184800	654931920	2930	2930	2930	2930	0
138	20240115	184700	654931920	2930	2930	2930	2930	0
139	20240115	184600	654931920	2930	2930	2930	2930	0
140	20240115	184500	654931920	2930	2930	2930	2930	0
141	20240115	184400	654931920	2930	2930	2930	2930	0
142	20240115	184300	654931920	2930	2930	2930	2930	0
143	20240115	184200	654931920	2930	2930	2930	2930	0
144	20240115	184100	654931920	2930	2930	2930	2930	0
145	20240115	184000	654931920	2930	2930	2930	2930	0
146	20240115	183900	654931920	2930	2930	2930	2930	0
147	20240115	183800	654931920	2930	2930	2930	2930	0
148	20240115	183700	654931920	2930	2930	2930	2930	0
149	20240115	183600	654931920	2930	2930	2930	2930	0
150	20240115	183500	654931920	2930	2930	2930	2930	0
151	20240115	183400	654931920	2930	2930	2930	2930	0
152	20240115	183300	654931920	2930	2930	2930	2930	1573
153	20240115	183200	654931920	2930	2930	2930	2930	0
154	20240115	183100	654931920	2930	2930	2930	2930	0
155	20240115	183000	654931920	2930	2930	2930	2930	0
156	20240115	182900	654931920	2930	2930	2930	2930	0
157	20240115	182800	654931920	2930	2930	2930	2930	0
158	20240115	182700	654931920	2930	2930	2930	2930	0
159	20240115	182600	654931920	2930	2930	2930	2930	0
160	20240115	182500	654931920	2930	2930	2930	2930	0
161	20240115	182400	654931920	2930	2930	2930	2930	0
162	20240115	182300	654931920	2930	2930	2930	2930	0
163	20240115	182200	654931920	2930	2930	2930	2930	0
164	20240115	182100	654931920	2930	2930	2930	2930	0
165	20240115	182000	654931920	2930	2930	2930	2930	0
166	20240115	181900	654931920	2930	2930	2930	2930	0
167	20240115	181800	654931920	2930	2930	2930	2930	0
168	20240115	181700	654931920	2930	2930	2930	2930	0
169	20240115	181600	654931920	2930	2930	2930	2930	0
170	20240115	181500	654931920	2930	2930	2930	2930	0
171	20240115	181400	654931920	2930	2930	2930	2930	0
172	20240115	181300	654931920	2930	2930	2930	2930	0
173	20240115	181200	654931920	2930	2930	2930	2930	0
174	20240115	181100	654931920	2930	2930	2930	2930	0
175	20240115	181000	654931920	2930	2930	2930	2930	0
176	20240115	180900	654931920	2930	2930	2930	2930	0
177	20240115	180800	654931920	2930	2930	2930	2930	0
178	20240115	180700	654931920	2930	2930	2930	2930	0
179	20240115	180600	654931920	2930	2930	2930	2930	0
180	20240115	180500	654931920	2930	2930	2930	2930	0
181	20240115	180400	654931920	2930	2930	2930	2930	0
182	20240115	180300	654931920	2930	2930	2930	2930	1573
183	20240115	180200	654931920	2930	2930	2930	2930	0
184	20240115	180100	654931920	2930	2930	2930	2930	0
185	20240115	180000	654931920	2930	2930	2930	2930	0
186	20240115	175900	654931920	2930	2930	2930	2930	0
187	20240115	175800	654931920	2930	2930	2930	2930	0
188	20240115	175700	654931920	2930	2930	2930	2930	0
189	20240115	175600	654931920	2930	2930	2930	2930	0
190	20240115	175500	654931920	2930	2930	2930	2930	0
191	20240115	175400	654931920	2930	2930	2930	2930	0
192	20240115	175300	654931920	2930	2930	2930	2930	0
193	20240115	175200	654931920	2930	2930	2930	2930	0
194	20240115	175100	654931920	2930	2930	2930	2930	0
195	20240115	175000	654931920	2930	2930	2930	2930	0
196	20240115	174900	654931920	2930	2930	2930	2930	0
197	20240115	174800	654931920	2930	2930	2930	2930	0
198	20240115	174700	654931920	2930	2930	2930	2930	0
199	20240115	174600	654931920	2930	2930	2930	2930	0
200	20240115	174500	654931920	2930	2930	2930	2930	0
201	20240115	174400	654931920	2930	2930	2930	2930	0
202	20240115	174300	654931920	2930	2930	2930	2930	0
203	20240115	174200	654931920	2930	2930	2930	2930	0
204	20240115	174100	654931920	2930	2930	2930	2930	0
205	20240115	174000	654931920	2930	2930	2930	2930	0
206	20240115	173900	654931920	2930	2930	2930	2930	0
207	20240115	173800	654931920	2930	2930	2930	2930	0
208	20240115	173700	654931920	2930	2930	2930	2930	0
209	20240115	173600	654931920	2930	2930	2930	2930	0
210	20240115	173500	654931920	2930	2930	2930	2930	0
211	20240115	173400	654931920	2930	2930	2930	2930	0
212	20240115	173300	654931920	2930	2930	2930	2930	1573
213	20240115	173200	654931920	2930	2930	2930	2930	0
214	20240115	173100	654931920	2930	2930	2930	2930	0
215	20240115	173000	654931920	2930	2930	2930	2930	0
216	20240115	172900	654931920	2930	2930	2930	2930	0
217	20240115	172800	654931920	2930	2930	2930	2930	0
218	20240115	172700	654931920	2930	2930	2930	2930	0
219	20240115	172600	654931920	2930	2930	2930	2930	0
220	20240115	172500	654931920	2930	2930	2930	2930	0
221	20240115	172400	654931920	2930	2930	2930	2930	0
222	20240115	172300	654931920	2930	2930	2930	2930	0
223	20240115	172200	654931920	2930	2930	2930	2930	0
224	20240115	172100	654931920	2930	2930	2930	2930	0
225	20240115	172000	654931920	2930	2930	2930	2930	0
226	20240115	171900	654931920	2930	2930	2930	2930	0
227	20240115	171800	654931920	2930	2930	2930	2930	0
228	20240115	171700	654931920	2930	2930	2930	2930	0
229	20240115	171600	654931920	2930	2930	2930	2930	0
230	20240115	171500	654931920	2930	2930	2930	2930	0
231	20240115	171400	654931920	2930	2930	2930	2930	0
232	20240115	171300	654931920	2930	2930	2930	2930	0
233	20240115	171200	654931920	2930	2930	2930	2930	0
234	20240115	171100	654931920	2930	2930	2930	2930	0
235	20240115	171000	654931920	2930	2930	2930	2930	0
236	20240115	170900	654931920	2930	2930	2930	2930	0
237	20240115	170800	654931920	2930	2930	2930	2930	0
238	20240115	170700	654931920	2930	2930	2930	2930	0
239	20240115	170600	654931920	2930	2930	2930	2930	0
240	20240115	170500	654931920	2930	2930	2930	2930	0
241	20240115	170400	654931920	2930	2930	2930	2930	0
242	20240115	170300	654931920	2930	2930	2930	2930	1573
243	20240115	170200	654931920	2930	2930	2930	2930	0
244	20240115	170100	654931920	2930	2930	2930	2930	0
245	20240115	170000	654931920	2930	2930	2930	2930	0
246	20240115	165900	654931920	2930	2930	2930	2930	0
247	20240115	165800	654931920	2930	2930	2930	2930	0
248	20240115	165700	654931920	2930	2930	2930	2930	0
249	20240115	165600	654931920	2930	2930	2930	2930	0
250	20240115	165500	654931920	2930	2930	2930	2930	0
251	20240115	165400	654931920	2930	2930	2930	2930	0
252	20240115	165300	654931920	2930	2930	2930	2930	0
253	20240115	165200	654931920	2930	2930	2930	2930	0
254	20240115	165100	654931920	2930	2930	2930	2930	0
255	20240115	165000	654931920	2930	2930	2930	2930	0
256	20240115	164900	654931920	2930	2930	2930	2930	0
257	20240115	164800	654931920	2930	2930	2930	2930	0
258	20240115	164700	654931920	2930	2930	2930	2930	0
259	20240115	164600	654931920	2930	2930	2930	2930	0
260	20240115	164500	654931920	2930	2930	2930	2930	0
261	20240115	164400	654931920	2930	2930	2930	2930	0
262	20240115	164300	654931920	2930	2930	2930	2930	0
263	20240115	164200	654931920	2930	2930	2930	2930	0
264	20240115	164100	654931920	2930	2930	2930	2930	0
265	20240115	164000	654931920	2930	2930	2930	2930	0
266	20240115	163900	654931920	2930	2930	2930	2930	0
267	20240115	163800	654931920	2930	2930	2930	2930	0
268	20240115	163700	654931920	2930	2930	2930	2930	0
269	20240115	163600	654931920	2930	2930	2930	2930	0
270	20240115	163500	654931920	2930	2930	2930	2930	0
271	20240115	163400	654931920	2930	2930	2930	2930	0
272	20240115	163300	654931920	2930	2930	2930	2930	1573
273	20240115	163200	654931920	2930	2930	2930	2930	0
274	20240115	163100	654931920	2930	2930	2930	2930	0
275	20240115	163000	654931920	2930	2930	2930	2930	0
276	20240115	162900	654931920	2930	2930	2930	2930	0
277	20240115	162800	654931920	2930	2930	2930	2930	0
278	20240115	162700	654931920	2930	2930	2930	2930	0
279	20240115	162600	654931920	2930	2930	2930	2930	0
280	20240115	162500	654931920	2930	2930	2930	2930	0
281	20240115	162400	654931920	2930	2930	2930	2930	0
282	20240115	162300	654931920	2930	2930	2930	2930	0
283	20240115	162200	654931920	2930	2930	2930	2930	0
284	20240115	162100	654931920	2930	2930	2930	2930	0
285	20240115	162000	654931920	2930	2930	2930	2930	0
286	20240115	161900	654931920	2930	2930	2930	2930	0
287	20240115	161800	654931920	2930	2930	2930	2930	0
288	20240115	161700	654931920	2930	2930	2930	2930	0
289	20240115	161600	654931920	2930	2930	2930	2930	0
290	20240115	161500	654931920	2930	2930	2930	2930	0
291	20240115	161400	654931920	2930	2930	2930	2930	0
292	20240115	161300	654931920	2930	2930	2930	2930	0
293	20240115	161200	654931920	2930	2930	2930	2930	0
294	20240115	161100	654931920	2930	2930	2930	2930	0
295	20240115	161000	654931920	2930	2930	2930	2930	0
296	20240115	160900	654931920	2930	2930	2930	2930	0
297	20240115	160800	654931920	2930	2930	2930	2930	0
298	20240115	160700	654931920	2930	2930	2930	2930	0
299	20240115	160600	654931920	2930	2930	2930	2930	0
300	20240115	160500	654931920	2930	2930	2930	2930	0
301	20240115	160400	654931920	2930	2930	2930	2930	0
302	20240115	160300	654931920	2930	2930	2930	2930	1573
303	20240115	160200	654931920	2930	2930	2930	2930	0
304	20240115	160100	654931920	2930	2930	2930	2930	0
305	20240115	160000	654931920	2930	2930	2930	2930	0
306	20240115	155900	654931920	2930	2930	2930	2930	0
307	20240115	155800	654931920	2930	2930	2930	2930	0
308	20240115	155700	654931920	2930	2930	2930	2930	0
309	20240115	155600	654931920	2930	2930	2930	2930	0
310	20240115	155500	654931920	2930	2930	2930	2930	0
311	20240115	155400	654931920	2930	2930	2930	2930	0
312	20240115	155300	654931920	2930	2930	2930	2930	0
313	20240115	155200	654931920	2930	2930	2930	2930	0
314	20240115	155100	654931920	2930	2930	2930	2930	0
315	20240115	155000	654931920	2930	2930	2930	2930	0
316	20240115	154900	654931920	2930	2930	2930	2930	0
317	20240115	154800	654931920	2930	2930	2930	2930	0
318	20240115	154700	654931920	2930	2930	2930	2930	0
319	20240115	154600	654931920	2930	2930	2930	2930	0
320	20240115	154500	654931920	2930	2930	2930	2930	0
321	20240115	154400	654931920	2930	2930	2930	2930	0
322	20240115	154300	654931920	2930	2930	2930	2930	0
323	20240115	154200	654931920	2930	2930	2930	2930	0
324	20240115	154100	654931920	2930	2930	2930	2930	0
325	20240115	154000	654931920	2930	2930	2930	2930	0
326	20240115	153900	654931920	2930	2930	2930	2930	0
327	20240115	153800	654931920	2930	2930	2930	2930	0
328	20240115	153700	654931920	2930	2930	2930	2930	0
329	20240115	153600	654931920	2930	2930	2930	2930	0
330	20240115	153500	654931920	2930	2930	2930	2930	0
331	20240115	153400	654931920	2930	2930	2930	2930	0
332	20240115	153300	654931920	2930	2930	2930	2930	1573
333	20240115	153200	654931920	2930	2930	2930	2930	0
334	20240115	153100	654931920	2930	2930	2930	2930	0
335	20240115	153000	654931920	2930	2930	2930	2930	1573
336	20240115	152900	650323030	2910	2910	2910	2910	0
337	20240115	152800	650323030	2910	2910	2910	2910	0
338	20240115	152700	650323030	2910	2910	2910	2910	0
339	20240115	152600	650323030	2910	2910	2910	2910	0
340	20240115	152500	650323030	2910	2910	2910	2910	0
341	20240115	152400	650323030	2910	2910	2910	2910	0
342	20240115	152300	650323030	2910	2910	2910	2910	0
343	20240115	152200	650323030	2910	2910	2910	2910	0
344	20240115	152100	650323030	2910	2910	2910	2910	0
345	20240115	152000	650323030	2910	2910	2910	2910	0
346	20240115	151900	650323030	2910	2910	2910	2900	62
347	20240115	151800	650142710	2910	2895	2910	2890	362
348	20240115	151700	649093240	2905	2905	2905	2905	0
349	20240115	151600	649093240	2905	2890	2905	2890	30
350	20240115	151500	649006495	2905	2905	2905	2905	0
351	20240115	151400	649006495	2905	2905	2905	2905	131
352	20240115	151300	648625940	2905	2905	2905	2905	10
353	20240115	151200	648596890	2905	2905	2905	2905	10
354	20240115	151100	648567840	2905	2905	2905	2905	0
355	20240115	151000	648567840	2905	2890	2905	2885	49
356	20240115	150900	648426305	2885	2885	2885	2885	0
357	20240115	150800	648426305	2885	2895	2895	2885	500
358	20240115	150700	646983745	2885	2885	2885	2885	0
359	20240115	150600	646983745	2885	2885	2885	2885	0
360	20240115	150500	646983745	2885	2885	2885	2885	0
361	20240115	150400	646983745	2885	2885	2885	2885	0
362	20240115	150300	646983745	2885	2885	2885	2885	0
363	20240115	150200	646983745	2885	2885	2885	2885	0
364	20240115	150100	646983745	2885	2890	2890	2885	1000
365	20240115	150000	644098495	2905	2905	2905	2905	45
366	20240115	145900	643967770	2905	2900	2905	2900	2
367	20240115	145800	643961965	2885	2890	2890	2885	168
368	20240115	145700	643476455	2885	2885	2885	2885	30
369	20240115	145600	643389905	2885	2885	2885	2885	50
370	20240115	145500	643245655	2890	2890	2890	2890	0
371	20240115	145400	643245655	2890	2890	2890	2890	34
372	20240115	145300	643147395	2905	2905	2905	2905	1
373	20240115	145200	643144490	2890	2890	2890	2890	200
374	20240115	145100	642566490	2890	2890	2890	2890	0
375	20240115	145000	642566490	2890	2890	2890	2890	0
376	20240115	144900	642566490	2890	2890	2890	2890	0
377	20240115	144800	642566490	2890	2885	2890	2885	412
378	20240115	144700	641377210	2890	2890	2890	2890	1663
379	20240115	144600	636571140	2885	2885	2885	2885	0
380	20240115	144500	636571140	2885	2895	2895	2885	5708
381	20240115	144400	620065465	2895	2895	2895	2895	80
382	20240115	144300	619833865	2895	2895	2895	2895	0
383	20240115	144200	619833865	2895	2895	2895	2895	51
384	20240115	144100	619686220	2895	2895	2895	2895	0
385	20240115	144000	619686220	2895	2895	2895	2895	1
386	20240115	143900	619683325	2900	2900	2900	2900	0
387	20240115	143800	619683325	2900	2900	2900	2900	1155
388	20240115	143700	616333825	2910	2910	2910	2910	0
389	20240115	143600	616333825	2910	2910	2910	2910	0
390	20240115	143500	616333825	2910	2905	2910	2905	100
391	20240115	143400	616043320	2905	2905	2905	2905	0
392	20240115	143300	616043320	2905	2905	2905	2905	0
393	20240115	143200	616043320	2905	2900	2915	2900	545
394	20240115	143100	614461415	2920	2915	2920	2915	2
395	20240115	143000	614455580	2920	2920	2920	2920	0
396	20240115	142900	614455580	2920	2920	2920	2920	0
397	20240115	142800	614455580	2920	2920	2920	2920	0
398	20240115	142700	614455580	2920	2920	2920	2920	0
399	20240115	142600	614455580	2920	2915	2920	2915	33
400	20240115	142500	614359375	2920	2920	2920	2920	0
401	20240115	142400	614359375	2920	2905	2920	2900	146
402	20240115	142300	613934350	2900	2905	2905	2900	700
403	20240115	142200	611903445	2910	2910	2910	2910	1
404	20240115	142100	611900535	2905	2905	2905	2905	0
405	20240115	142000	611900535	2905	2905	2905	2905	0
406	20240115	141900	611900535	2905	2905	2905	2905	0
407	20240115	141800	611900535	2905	2905	2905	2905	0
408	20240115	141700	611900535	2905	2905	2905	2905	0
409	20240115	141600	611900535	2905	2905	2905	2905	0
410	20240115	141500	611900535	2905	2905	2905	2905	0
411	20240115	141400	611900535	2905	2905	2905	2905	0
412	20240115	141300	611900535	2905	2905	2905	2905	0
413	20240115	141200	611900535	2905	2905	2905	2905	0
414	20240115	141100	611900535	2905	2905	2905	2905	230
415	20240115	141000	611232385	2910	2910	2910	2910	100
416	20240115	140900	610941385	2910	2910	2910	2910	0
417	20240115	140800	610941385	2910	2910	2910	2910	50
418	20240115	140700	610795885	2910	2910	2910	2910	50
419	20240115	140600	610650385	2905	2905	2905	2905	0
420	20240115	140500	610650385	2905	2905	2905	2905	100
421	20240115	140400	610359885	2905	2905	2905	2905	0
422	20240115	140300	610359885	2905	2905	2905	2905	616
423	20240115	140200	608570405	2895	2895	2895	2895	0
424	20240115	140100	608570405	2895	2900	2900	2895	758
425	20240115	140000	606375980	2900	2905	2905	2900	3052
426	20240115	135900	597524920	2905	2905	2905	2905	37
427	20240115	135800	597417435	2900	2905	2905	2900	762
428	20240115	135700	595203935	2905	2920	2920	2905	7326
429	20240115	135600	573894455	2930	2930	2930	2930	0
430	20240115	135500	573894455	2930	2930	2930	2930	1
431	20240115	135400	573891525	2910	2920	2930	2910	6959
432	20240115	135300	553580505	2930	2930	2930	2930	0
433	20240115	135200	553580505	2930	2930	2930	2930	0
434	20240115	135100	553580505	2930	2930	2930	2930	10
435	20240115	135000	553551205	2920	2925	2925	2920	549
436	20240115	134900	551948120	2925	2930	2930	2925	200
437	20240115	134800	551363115	2930	2930	2930	2930	83
438	20240115	134700	551119925	2930	2925	2930	2920	1131
439	20240115	134600	547812045	2925	2925	2925	2925	0
440	20240115	134500	547812045	2925	2925	2925	2925	2
441	20240115	134400	547806195	2925	2925	2925	2925	2
442	20240115	134300	547800345	2925	2925	2925	2925	62
443	20240115	134200	547618995	2930	2930	2930	2930	0
444	20240115	134100	547618995	2930	2930	2930	2930	0
445	20240115	134000	547618995	2930	2930	2930	2930	901
446	20240115	133900	544979065	2945	2945	2945	2945	0
447	20240115	133800	544979065	2945	2945	2945	2945	0
448	20240115	133700	544979065	2945	2945	2945	2945	2
449	20240115	133600	544973175	2945	2950	2950	2945	102
450	20240115	133500	544672285	2930	2935	2935	2930	1000
451	20240115	133400	541739225	2950	2950	2950	2950	0
452	20240115	133300	541739225	2950	2935	2950	2935	398
453	20240115	133200	540568410	2935	2940	2940	2935	1050
454	20240115	133100	537486655	2940	2940	2940	2940	0
455	20240115	133000	537486655	2940	2940	2940	2940	0
456	20240115	132900	537486655	2940	2940	2940	2940	0
457	20240115	132800	537486655	2940	2940	2940	2940	0
458	20240115	132700	537486655	2940	2940	2940	2940	0
459	20240115	132600	537486655	2940	2940	2940	2940	3
460	20240115	132500	537477835	2940	2945	2945	2940	27
461	20240115	132400	537398440	2940	2940	2940	2940	658
462	20240115	132300	535463920	2940	2940	2940	2940	48
463	20240115	132200	535322800	2950	2950	2950	2950	0
464	20240115	132100	535322800	2950	2950	2950	2950	0
465	20240115	132000	535322800	2950	2950	2950	2950	0
466	20240115	131900	535322800	2950	2950	2950	2950	0
467	20240115	131800	535322800	2950	2950	2950	2950	0
468	20240115	131700	535322800	2950	2935	2950	2935	2757
469	20240115	131600	527219300	2935	2935	2935	2935	0
470	20240115	131500	527219300	2935	2935	2935	2935	0
471	20240115	131400	527219300	2935	2935	2935	2935	618
472	20240115	131300	525405470	2930	2930	2930	2930	0
473	20240115	131200	525405470	2930	2930	2930	2930	0
474	20240115	131100	525405470	2930	2930	2930	2930	0
475	20240115	131000	525405470	2930	2930	2930	2930	0
476	20240115	130900	525405470	2930	2940	2940	2930	1731
477	20240115	130800	520323495	2940	2940	2940	2940	116
478	20240115	130700	519982455	2940	2940	2940	2940	0
479	20240115	130600	519982455	2940	2940	2940	2940	47
480	20240115	130500	519844275	2955	2955	2955	2955	3
481	20240115	130400	519835410	2940	2945	2945	2940	594
482	20240115	130300	518086090	2955	2955	2955	2955	0
483	20240115	130200	518086090	2955	2955	2955	2955	53
484	20240115	130100	517929475	2955	2955	2955	2955	248
485	20240115	130000	517196635	2945	2945	2945	2945	0
486	20240115	125900	517196635	2945	2945	2945	2945	0
487	20240115	125800	517196635	2945	2945	2945	2945	0
488	20240115	125700	517196635	2945	2945	2945	2945	0
489	20240115	125600	517196635	2945	2945	2945	2945	600
490	20240115	125500	515429635	2950	2950	2950	2950	0
491	20240115	125400	515429635	2950	2950	2950	2950	200
492	20240115	125300	514839635	2950	2950	2950	2950	2104
493	20240115	125200	508632835	2945	2955	2955	2945	1046
494	20240115	125100	505545255	2955	2955	2955	2955	11
495	20240115	125000	505512750	2955	2955	2955	2955	301
496	20240115	124900	504623295	2965	2965	2965	2965	0
497	20240115	124800	504623295	2965	2965	2965	2965	0
498	20240115	124700	504623295	2965	2965	2965	2965	0
499	20240115	124600	504623295	2965	2965	2965	2965	0
500	20240115	124500	504623295	2965	2965	2965	2965	0
501	20240115	124400	504623295	2965	2965	2965	2965	0
502	20240115	124300	504623295	2965	2965	2965	2965	0
503	20240115	124200	504623295	2965	2965	2965	2965	0
504	20240115	124100	504623295	2965	2960	2965	2960	633
505	20240115	124000	502749610	2965	2965	2965	2965	0
506	20240115	123900	502749610	2965	2955	2965	2950	1410
507	20240115	123800	498587995	2955	2965	2965	2955	694
508	20240115	123700	496533000	2965	2965	2965	2965	0
509	20240115	123600	496533000	2965	2965	2965	2965	0
510	20240115	123500	496533000	2965	2965	2965	2965	286
511	20240115	123400	495685010	2970	2970	2970	2970	334
512	20240115	123300	494693030	2970	2975	2975	2965	822
513	20240115	123200	492253215	2975	2975	2975	2975	0
514	20240115	123100	492253215	2975	2975	2975	2975	6
515	20240115	123000	492235365	2975	2975	2975	2975	815
516	20240115	122900	489810740	2980	2980	2980	2980	504
517	20240115	122800	488308820	2985	2985	2985	2985	3295
518	20240115	122700	478473245	2990	2990	2990	2990	5
519	20240115	122600	478458295	2980	2980	2980	2980	100
520	20240115	122500	478160295	2990	2990	2990	2990	20
521	20240115	122400	478100495	2990	2990	2990	2990	473
522	20240115	122300	476686225	2990	2990	2990	2990	1
523	20240115	122200	476683235	2990	2990	2990	2990	3093
524	20240115	122100	467435165	2985	2985	2985	2985	55
525	20240115	122000	467270990	2985	2985	2985	2985	376
526	20240115	121900	466148630	2980	2980	2980	2980	0
527	20240115	121800	466148630	2980	2985	2985	2980	330
528	20240115	121700	465164080	2990	2990	2990	2990	701
529	20240115	121600	463068090	2990	2985	2990	2985	8209
530	20240115	121500	438539205	2985	2980	2985	2980	2322
531	20240115	121400	431615915	2975	2975	2975	2975	608
532	20240115	121300	429807115	2975	2975	2975	2975	668
533	20240115	121200	427819815	2970	2970	2970	2970	0
534	20240115	121100	427819815	2970	2970	2970	2970	1591
535	20240115	121000	423094545	2970	2970	2970	2970	1
536	20240115	120900	423091575	2965	2965	2965	2965	0
537	20240115	120800	423091575	2965	2965	2965	2965	0
538	20240115	120700	423091575	2965	2965	2965	2965	0
539	20240115	120600	423091575	2965	2965	2965	2965	0
540	20240115	120500	423091575	2965	2965	2965	2965	0
541	20240115	120400	423091575	2965	2965	2965	2965	71
542	20240115	120300	422881060	2965	2965	2965	2965	0
543	20240115	120200	422881060	2965	2965	2965	2965	11
544	20240115	120100	422848445	2965	2965	2965	2965	1
545	20240115	120000	422845480	2965	2965	2965	2965	0
546	20240115	115900	422845480	2965	2965	2965	2965	0
547	20240115	115800	422845480	2965	2965	2965	2965	0
548	20240115	115700	422845480	2965	2965	2965	2965	0
549	20240115	115600	422845480	2965	2965	2965	2965	863
550	20240115	115500	420286685	2965	2965	2965	2965	0
551	20240115	115400	420286685	2965	2970	2970	2965	50
552	20240115	115300	420138420	2970	2970	2970	2970	5
553	20240115	115200	420123570	2970	2970	2970	2970	577
554	20240115	115100	418409880	2975	2975	2975	2975	1
555	20240115	115000	418406905	2970	2965	2970	2965	12
556	20240115	114900	418371315	2975	2975	2975	2975	0
557	20240115	114800	418371315	2975	2975	2975	2975	0
558	20240115	114700	418371315	2975	2975	2975	2975	68
559	20240115	114600	418169015	2975	2970	2975	2960	5375
560	20240115	114500	402184645	2970	2970	2970	2970	10
561	20240115	114400	402154945	2970	2970	2970	2970	21
562	20240115	114300	402092575	2960	2960	2960	2960	0
563	20240115	114200	402092575	2960	2960	2960	2960	97
564	20240115	114100	401805455	2965	2965	2965	2965	291
565	20240115	114000	400942640	2960	2960	2960	2960	0
566	20240115	113900	400942640	2960	2960	2960	2960	0
567	20240115	113800	400942640	2960	2960	2960	2960	1
568	20240115	113700	400939680	2965	2965	2965	2965	2
569	20240115	113600	400933750	2955	2955	2955	2955	0
570	20240115	113500	400933750	2955	2955	2955	2955	0
571	20240115	113400	400933750	2955	2955	2955	2955	50
572	20240115	113300	400786000	2965	2965	2965	2965	0
573	20240115	113200	400786000	2965	2965	2965	2965	3
574	20240115	113100	400777105	2960	2960	2960	2960	0
575	20240115	113000	400777105	2960	2960	2960	2960	0
576	20240115	112900	400777105	2960	2960	2960	2960	226
577	20240115	112800	400108145	2960	2960	2960	2960	95
578	20240115	112700	399826945	2955	2955	2955	2955	553
579	20240115	112600	398192830	2950	2950	2950	2950	62
580	20240115	112500	398009930	2950	2950	2950	2950	0
581	20240115	112400	398009930	2950	2950	2950	2950	1
582	20240115	112300	398006980	2950	2955	2955	2950	85
583	20240115	112200	397755980	2955	2955	2955	2955	3
584	20240115	112100	397747115	2950	2945	2950	2945	735
585	20240115	112000	395581365	2945	2945	2945	2945	0
586	20240115	111900	395581365	2945	2945	2945	2945	0
587	20240115	111800	395581365	2945	2945	2945	2945	0
588	20240115	111700	395581365	2945	2950	2950	2945	3272
589	20240115	111600	385930490	2950	2950	2950	2950	42
590	20240115	111500	385806590	2955	2955	2955	2955	0
591	20240115	111400	385806590	2955	2955	2955	2955	2500
592	20240115	111300	378419090	2955	2955	2965	2955	180
593	20240115	111200	377886990	2950	2950	2950	2950	0
594	20240115	111100	377886990	2950	2970	2980	2950	1387
595	20240115	111000	373775720	2970	2980	2980	2970	410
596	20240115	110900	372554020	2980	2975	2980	2975	400
597	20240115	110800	371362275	2970	2975	2975	2970	360
598	20240115	110700	370291905	2970	2970	2985	2970	5088
599	20240115	110600	355141875	2970	2970	2970	2960	1307
600	20240115	110500	351260120	2970	2970	2970	2965	601
601	20240115	110400	349477650	2970	2955	2970	2955	15208
602	20240115	110300	304385890	2955	2950	2960	2950	7807
603	20240115	110200	281333695	2935	2940	2950	2935	4890
604	20240115	110100	266933590	2915	2915	2915	2915	0
605	20240115	110000	266933590	2915	2915	2915	2915	0
606	20240115	105900	266933590	2915	2915	2915	2915	0
607	20240115	105800	266933590	2915	2915	2915	2915	0
608	20240115	105700	266933590	2915	2930	2930	2915	900
609	20240115	105600	264298405	2930	2930	2930	2930	0
610	20240115	105500	264298405	2930	2930	2930	2930	221
611	20240115	105400	263650875	2930	2930	2930	2930	1
612	20240115	105300	263647945	2915	2915	2915	2915	500
613	20240115	105200	262190445	2910	2925	2925	2910	5578
614	20240115	105100	245912700	2925	2925	2925	2925	0
615	20240115	105000	245912700	2925	2925	2925	2925	0
616	20240115	104900	245912700	2925	2925	2925	2925	55
617	20240115	104800	245751825	2925	2925	2925	2925	7
618	20240115	104700	245731350	2930	2930	2930	2930	0
619	20240115	104600	245731350	2930	2925	2930	2925	2107
620	20240115	104500	239563375	2930	2930	2930	2930	0
621	20240115	104400	239563375	2930	2925	2930	2925	903
622	20240115	104300	236922090	2930	2930	2930	2930	278
623	20240115	104200	236107550	2930	2930	2930	2930	0
624	20240115	104100	236107550	2930	2930	2930	2930	405
625	20240115	104000	234920900	2945	2945	2945	2945	498
626	20240115	103900	233454290	2950	2950	2950	2950	0
627	20240115	103800	233454290	2950	2950	2950	2950	0
628	20240115	103700	233454290	2950	2950	2950	2950	0
629	20240115	103600	233454290	2950	2940	2950	2940	126
630	20240115	103500	233083820	2950	2950	2950	2950	500
631	20240115	103400	231608820	2950	2950	2950	2950	0
632	20240115	103300	231608820	2950	2950	2950	2950	0
633	20240115	103200	231608820	2950	2950	2950	2950	5
634	20240115	103100	231594070	2950	2940	2950	2940	800
635	20240115	103000	229236610	2945	2945	2945	2945	0
636	20240115	102900	229236610	2945	2945	2945	2940	6
637	20240115	102800	229218950	2930	2935	2935	2930	412
638	20240115	102700	228011465	2950	2950	2950	2950	0
639	20240115	102600	228011465	2950	2950	2950	2950	0
640	20240115	102500	228011465	2950	2950	2950	2950	0
641	20240115	102400	228011465	2950	2935	2950	2935	235
642	20240115	102300	227321425	2925	2925	2925	2925	0
643	20240115	102200	227321425	2925	2930	2930	2925	985
644	20240115	102100	224439950	2930	2935	2950	2930	2022
645	20240115	102000	218514895	2935	2935	2935	2935	16
646	20240115	101900	218467935	2940	2940	2940	2940	0
647	20240115	101800	218467935	2940	2940	2940	2940	204
648	20240115	101700	217868175	2950	2950	2950	2950	0
649	20240115	101600	217868175	2950	2940	2950	2940	1203
650	20240115	101500	214329325	2950	2945	2950	2945	520
651	20240115	101400	212797895	2945	2935	2945	2935	703
652	20240115	101300	210732060	2940	2940	2940	2940	0
653	20240115	101200	210732060	2940	2940	2940	2940	0
654	20240115	101100	210732060	2940	2940	2940	2940	500
655	20240115	101000	209262060	2935	2935	2935	2935	54
656	20240115	100900	209103570	2940	2940	2940	2940	0
657	20240115	100800	209103570	2940	2940	2940	2940	0
658	20240115	100700	209103570	2940	2940	2940	2940	202
659	20240115	100600	208509690	2940	2940	2940	2940	100
660	20240115	100500	208215690	2945	2945	2945	2945	0
661	20240115	100400	208215690	2945	2945	2945	2945	0
662	20240115	100300	208215690	2945	2945	2945	2945	1
663	20240115	100200	208212745	2945	2945	2945	2945	2
664	20240115	100100	208206855	2945	2945	2945	2945	8
665	20240115	100000	208183295	2925	2925	2925	2925	0
666	20240115	095900	208183295	2925	2925	2925	2925	0
667	20240115	095800	208183295	2925	2950	2950	2925	1222
668	20240115	095700	204603975	2950	2945	2950	2945	1053
669	20240115	095600	201499555	2950	2950	2950	2950	0
670	20240115	095500	201499555	2950	2935	2950	2935	62
671	20240115	095400	201317300	2935	2935	2935	2935	0
672	20240115	095300	201317300	2935	2950	2950	2935	50
673	20240115	095200	201170050	2955	2955	2955	2955	557
674	20240115	095100	199524115	2955	2920	2955	2920	5372
675	20240115	095000	183744580	2910	2910	2910	2910	0
676	20240115	094900	183744580	2910	2910	2910	2910	0
677	20240115	094800	183744580	2910	2910	2910	2910	1170
678	20240115	094700	180339880	2910	2910	2910	2910	20
679	20240115	094600	180281680	2920	2920	2920	2920	0
680	20240115	094500	180281680	2920	2920	2920	2920	500
681	20240115	094400	178821680	2925	2925	2925	2925	0
682	20240115	094300	178821680	2925	2925	2925	2925	3
683	20240115	094200	178812905	2925	2925	2925	2925	1
684	20240115	094100	178809980	2925	2910	2930	2910	8
685	20240115	094000	178786565	2930	2930	2930	2930	1
686	20240115	093900	178783635	2930	2930	2930	2930	20
687	20240115	093800	178725035	2940	2940	2940	2940	0
688	20240115	093700	178725035	2940	2940	2940	2940	0
689	20240115	093600	178725035	2940	2915	2940	2915	330
690	20240115	093500	177761375	2915	2915	2915	2915	155
691	20240115	093400	177309550	2915	2915	2915	2915	0
692	20240115	093300	177309550	2915	2915	2915	2915	0
693	20240115	093200	177309550	2915	2915	2915	2915	0
694	20240115	093100	177309550	2915	2915	2915	2915	0
695	20240115	093000	177309550	2915	2915	2915	2915	70
696	20240115	092900	177105500	2920	2920	2920	2920	78
697	20240115	092800	176877740	2920	2925	2925	2920	6630
698	20240115	092700	157505900	2925	2940	2940	2925	1155
699	20240115	092600	154121010	2945	2965	2965	2945	1060
700	20240115	092500	150999150	2965	2950	2965	2950	1318
701	20240115	092400	147097910	2940	2940	2940	2940	0
702	20240115	092300	147097910	2940	2940	2960	2940	14881
703	20240115	092200	103214375	2940	2935	2940	2925	2070
704	20240115	092100	97132925	2920	2930	2930	2920	843
705	20240115	092000	94671355	2925	2930	2930	2925	60
706	20240115	091900	94495655	2930	2900	2930	2900	1920
707	20240115	091800	88915055	2900	2900	2900	2900	0
708	20240115	091700	88915055	2900	2900	2900	2900	0
709	20240115	091600	88915055	2900	2930	2930	2900	1077
710	20240115	091500	85767345	2930	2935	2935	2930	120
711	20240115	091400	85415645	2935	2935	2935	2935	272
712	20240115	091300	84617325	2935	2920	2935	2920	6000
713	20240115	091200	67058905	2920	2920	2920	2920	0
714	20240115	091100	67058905	2920	2920	2920	2920	830
715	20240115	091000	64635305	2900	2900	2905	2900	18
716	20240115	090900	64583030	2900	2890	2900	2890	320
717	20240115	090800	63655425	2900	2860	2900	2860	604
718	20240115	090700	61916275	2845	2845	2845	2845	7
719	20240115	090600	61896360	2850	2850	2850	2850	0
720	20240115	090500	61896360	2850	2850	2850	2850	601
721	20240115	090400	60183510	2850	2850	2850	2850	0
722	20240115	090300	60183510	2850	2870	2870	2850	1100
723	20240115	090200	57046510	2870	2870	2870	2870	34
724	20240115	090100	56948930	2870	2830	2870	2830	1196
725	20240115	090000	53520570	2875	2945	2945	2845	18254