KissMeData/288330/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	210300	282400070	2935	2935	2935	2935	1743
3	20240115	210200	282400070	2935	2935	2935	2935	0
4	20240115	210100	282400070	2935	2935	2935	2935	0
5	20240115	210000	282400070	2935	2935	2935	2935	0
6	20240115	205900	282400070	2935	2935	2935	2935	0
7	20240115	205800	282400070	2935	2935	2935	2935	0
8	20240115	205700	282400070	2935	2935	2935	2935	0
9	20240115	205600	282400070	2935	2935	2935	2935	0
10	20240115	205500	282400070	2935	2935	2935	2935	0
11	20240115	205400	282400070	2935	2935	2935	2935	0
12	20240115	205300	282400070	2935	2935	2935	2935	0
13	20240115	205200	282400070	2935	2935	2935	2935	0
14	20240115	205100	282400070	2935	2935	2935	2935	0
15	20240115	205000	282400070	2935	2935	2935	2935	0
16	20240115	204900	282400070	2935	2935	2935	2935	0
17	20240115	204800	282400070	2935	2935	2935	2935	0
18	20240115	204700	282400070	2935	2935	2935	2935	0
19	20240115	204600	282400070	2935	2935	2935	2935	0
20	20240115	204500	282400070	2935	2935	2935	2935	0
21	20240115	204400	282400070	2935	2935	2935	2935	0
22	20240115	204300	282400070	2935	2935	2935	2935	0
23	20240115	204200	282400070	2935	2935	2935	2935	0
24	20240115	204100	282400070	2935	2935	2935	2935	0
25	20240115	204000	282400070	2935	2935	2935	2935	0
26	20240115	203900	282400070	2935	2935	2935	2935	0
27	20240115	203800	282400070	2935	2935	2935	2935	0
28	20240115	203700	282400070	2935	2935	2935	2935	0
29	20240115	203600	282400070	2935	2935	2935	2935	0
30	20240115	203500	282400070	2935	2935	2935	2935	0
31	20240115	203400	282400070	2935	2935	2935	2935	0
32	20240115	203300	282400070	2935	2935	2935	2935	1743
33	20240115	203200	282400070	2935	2935	2935	2935	0
34	20240115	203100	282400070	2935	2935	2935	2935	0
35	20240115	203000	282400070	2935	2935	2935	2935	0
36	20240115	202900	282400070	2935	2935	2935	2935	0
37	20240115	202800	282400070	2935	2935	2935	2935	0
38	20240115	202700	282400070	2935	2935	2935	2935	0
39	20240115	202600	282400070	2935	2935	2935	2935	0
40	20240115	202500	282400070	2935	2935	2935	2935	0
41	20240115	202400	282400070	2935	2935	2935	2935	0
42	20240115	202300	282400070	2935	2935	2935	2935	0
43	20240115	202200	282400070	2935	2935	2935	2935	0
44	20240115	202100	282400070	2935	2935	2935	2935	0
45	20240115	202000	282400070	2935	2935	2935	2935	0
46	20240115	201900	282400070	2935	2935	2935	2935	0
47	20240115	201800	282400070	2935	2935	2935	2935	0
48	20240115	201700	282400070	2935	2935	2935	2935	0
49	20240115	201600	282400070	2935	2935	2935	2935	0
50	20240115	201500	282400070	2935	2935	2935	2935	0
51	20240115	201400	282400070	2935	2935	2935	2935	0
52	20240115	201300	282400070	2935	2935	2935	2935	0
53	20240115	201200	282400070	2935	2935	2935	2935	0
54	20240115	201100	282400070	2935	2935	2935	2935	0
55	20240115	201000	282400070	2935	2935	2935	2935	0
56	20240115	200900	282400070	2935	2935	2935	2935	0
57	20240115	200800	282400070	2935	2935	2935	2935	0
58	20240115	200700	282400070	2935	2935	2935	2935	0
59	20240115	200600	282400070	2935	2935	2935	2935	0
60	20240115	200500	282400070	2935	2935	2935	2935	0
61	20240115	200400	282400070	2935	2935	2935	2935	0
62	20240115	200300	282400070	2935	2935	2935	2935	1743
63	20240115	200200	282400070	2935	2935	2935	2935	0
64	20240115	200100	282400070	2935	2935	2935	2935	0
65	20240115	200000	282400070	2935	2935	2935	2935	0
66	20240115	195900	282400070	2935	2935	2935	2935	0
67	20240115	195800	282400070	2935	2935	2935	2935	0
68	20240115	195700	282400070	2935	2935	2935	2935	0
69	20240115	195600	282400070	2935	2935	2935	2935	0
70	20240115	195500	282400070	2935	2935	2935	2935	0
71	20240115	195400	282400070	2935	2935	2935	2935	0
72	20240115	195300	282400070	2935	2935	2935	2935	0
73	20240115	195200	282400070	2935	2935	2935	2935	0
74	20240115	195100	282400070	2935	2935	2935	2935	0
75	20240115	195000	282400070	2935	2935	2935	2935	0
76	20240115	194900	282400070	2935	2935	2935	2935	0
77	20240115	194800	282400070	2935	2935	2935	2935	0
78	20240115	194700	282400070	2935	2935	2935	2935	0
79	20240115	194600	282400070	2935	2935	2935	2935	0
80	20240115	194500	282400070	2935	2935	2935	2935	0
81	20240115	194400	282400070	2935	2935	2935	2935	0
82	20240115	194300	282400070	2935	2935	2935	2935	0
83	20240115	194200	282400070	2935	2935	2935	2935	0
84	20240115	194100	282400070	2935	2935	2935	2935	0
85	20240115	194000	282400070	2935	2935	2935	2935	0
86	20240115	193900	282400070	2935	2935	2935	2935	0
87	20240115	193800	282400070	2935	2935	2935	2935	0
88	20240115	193700	282400070	2935	2935	2935	2935	0
89	20240115	193600	282400070	2935	2935	2935	2935	0
90	20240115	193500	282400070	2935	2935	2935	2935	0
91	20240115	193400	282400070	2935	2935	2935	2935	0
92	20240115	193300	282400070	2935	2935	2935	2935	1743
93	20240115	193200	282400070	2935	2935	2935	2935	0
94	20240115	193100	282400070	2935	2935	2935	2935	0
95	20240115	193000	282400070	2935	2935	2935	2935	0
96	20240115	192900	282400070	2935	2935	2935	2935	0
97	20240115	192800	282400070	2935	2935	2935	2935	0
98	20240115	192700	282400070	2935	2935	2935	2935	0
99	20240115	192600	282400070	2935	2935	2935	2935	0
100	20240115	192500	282400070	2935	2935	2935	2935	0
101	20240115	192400	282400070	2935	2935	2935	2935	0
102	20240115	192300	282400070	2935	2935	2935	2935	0
103	20240115	192200	282400070	2935	2935	2935	2935	0
104	20240115	192100	282400070	2935	2935	2935	2935	0
105	20240115	192000	282400070	2935	2935	2935	2935	0
106	20240115	191900	282400070	2935	2935	2935	2935	0
107	20240115	191800	282400070	2935	2935	2935	2935	0
108	20240115	191700	282400070	2935	2935	2935	2935	0
109	20240115	191600	282400070	2935	2935	2935	2935	0
110	20240115	191500	282400070	2935	2935	2935	2935	0
111	20240115	191400	282400070	2935	2935	2935	2935	0
112	20240115	191300	282400070	2935	2935	2935	2935	0
113	20240115	191200	282400070	2935	2935	2935	2935	0
114	20240115	191100	282400070	2935	2935	2935	2935	0
115	20240115	191000	282400070	2935	2935	2935	2935	0
116	20240115	190900	282400070	2935	2935	2935	2935	0
117	20240115	190800	282400070	2935	2935	2935	2935	0
118	20240115	190700	282400070	2935	2935	2935	2935	0
119	20240115	190600	282400070	2935	2935	2935	2935	0
120	20240115	190500	282400070	2935	2935	2935	2935	0
121	20240115	190400	282400070	2935	2935	2935	2935	0
122	20240115	190300	282400070	2935	2935	2935	2935	1743
123	20240115	190200	282400070	2935	2935	2935	2935	0
124	20240115	190100	282400070	2935	2935	2935	2935	0
125	20240115	190000	282400070	2935	2935	2935	2935	0
126	20240115	185900	282400070	2935	2935	2935	2935	0
127	20240115	185800	282400070	2935	2935	2935	2935	0
128	20240115	185700	282400070	2935	2935	2935	2935	0
129	20240115	185600	282400070	2935	2935	2935	2935	0
130	20240115	185500	282400070	2935	2935	2935	2935	0
131	20240115	185400	282400070	2935	2935	2935	2935	0
132	20240115	185300	282400070	2935	2935	2935	2935	0
133	20240115	185200	282400070	2935	2935	2935	2935	0
134	20240115	185100	282400070	2935	2935	2935	2935	0
135	20240115	185000	282400070	2935	2935	2935	2935	0
136	20240115	184900	282400070	2935	2935	2935	2935	0
137	20240115	184800	282400070	2935	2935	2935	2935	0
138	20240115	184700	282400070	2935	2935	2935	2935	0
139	20240115	184600	282400070	2935	2935	2935	2935	0
140	20240115	184500	282400070	2935	2935	2935	2935	0
141	20240115	184400	282400070	2935	2935	2935	2935	0
142	20240115	184300	282400070	2935	2935	2935	2935	0
143	20240115	184200	282400070	2935	2935	2935	2935	0
144	20240115	184100	282400070	2935	2935	2935	2935	0
145	20240115	184000	282400070	2935	2935	2935	2935	0
146	20240115	183900	282400070	2935	2935	2935	2935	0
147	20240115	183800	282400070	2935	2935	2935	2935	0
148	20240115	183700	282400070	2935	2935	2935	2935	0
149	20240115	183600	282400070	2935	2935	2935	2935	0
150	20240115	183500	282400070	2935	2935	2935	2935	0
151	20240115	183400	282400070	2935	2935	2935	2935	0
152	20240115	183300	282400070	2935	2935	2935	2935	1743
153	20240115	183200	282400070	2935	2935	2935	2935	0
154	20240115	183100	282400070	2935	2935	2935	2935	0
155	20240115	183000	282400070	2935	2935	2935	2935	0
156	20240115	182900	282400070	2935	2935	2935	2935	0
157	20240115	182800	282400070	2935	2935	2935	2935	0
158	20240115	182700	282400070	2935	2935	2935	2935	0
159	20240115	182600	282400070	2935	2935	2935	2935	0
160	20240115	182500	282400070	2935	2935	2935	2935	0
161	20240115	182400	282400070	2935	2935	2935	2935	0
162	20240115	182300	282400070	2935	2935	2935	2935	0
163	20240115	182200	282400070	2935	2935	2935	2935	0
164	20240115	182100	282400070	2935	2935	2935	2935	0
165	20240115	182000	282400070	2935	2935	2935	2935	0
166	20240115	181900	282400070	2935	2935	2935	2935	0
167	20240115	181800	282400070	2935	2935	2935	2935	0
168	20240115	181700	282400070	2935	2935	2935	2935	0
169	20240115	181600	282400070	2935	2935	2935	2935	0
170	20240115	181500	282400070	2935	2935	2935	2935	0
171	20240115	181400	282400070	2935	2935	2935	2935	0
172	20240115	181300	282400070	2935	2935	2935	2935	0
173	20240115	181200	282400070	2935	2935	2935	2935	0
174	20240115	181100	282400070	2935	2935	2935	2935	0
175	20240115	181000	282400070	2935	2935	2935	2935	0
176	20240115	180900	282400070	2935	2935	2935	2935	0
177	20240115	180800	282400070	2935	2935	2935	2935	0
178	20240115	180700	282400070	2935	2935	2935	2935	0
179	20240115	180600	282400070	2935	2935	2935	2935	0
180	20240115	180500	282400070	2935	2935	2935	2935	0
181	20240115	180400	282400070	2935	2935	2935	2935	0
182	20240115	180300	282400070	2935	2935	2935	2935	1743
183	20240115	180200	282400070	2935	2935	2935	2935	0
184	20240115	180100	282400070	2935	2935	2935	2935	0
185	20240115	180000	282400070	2935	2935	2935	2935	0
186	20240115	175900	282400070	2935	2935	2935	2935	0
187	20240115	175800	282400070	2935	2935	2935	2935	0
188	20240115	175700	282400070	2935	2935	2935	2935	0
189	20240115	175600	282400070	2935	2935	2935	2935	0
190	20240115	175500	282400070	2935	2935	2935	2935	0
191	20240115	175400	282400070	2935	2935	2935	2935	0
192	20240115	175300	282400070	2935	2935	2935	2935	0
193	20240115	175200	282400070	2935	2935	2935	2935	0
194	20240115	175100	282400070	2935	2935	2935	2935	0
195	20240115	175000	282400070	2935	2935	2935	2935	0
196	20240115	174900	282400070	2935	2935	2935	2935	0
197	20240115	174800	282400070	2935	2935	2935	2935	0
198	20240115	174700	282400070	2935	2935	2935	2935	0
199	20240115	174600	282400070	2935	2935	2935	2935	0
200	20240115	174500	282400070	2935	2935	2935	2935	0
201	20240115	174400	282400070	2935	2935	2935	2935	0
202	20240115	174300	282400070	2935	2935	2935	2935	0
203	20240115	174200	282400070	2935	2935	2935	2935	0
204	20240115	174100	282400070	2935	2935	2935	2935	0
205	20240115	174000	282400070	2935	2935	2935	2935	0
206	20240115	173900	282400070	2935	2935	2935	2935	0
207	20240115	173800	282400070	2935	2935	2935	2935	0
208	20240115	173700	282400070	2935	2935	2935	2935	0
209	20240115	173600	282400070	2935	2935	2935	2935	0
210	20240115	173500	282400070	2935	2935	2935	2935	0
211	20240115	173400	282400070	2935	2935	2935	2935	0
212	20240115	173300	282400070	2935	2935	2935	2935	1743
213	20240115	173200	282400070	2935	2935	2935	2935	0
214	20240115	173100	282400070	2935	2935	2935	2935	0
215	20240115	173000	282400070	2935	2935	2935	2935	0
216	20240115	172900	282400070	2935	2935	2935	2935	0
217	20240115	172800	282400070	2935	2935	2935	2935	0
218	20240115	172700	282400070	2935	2935	2935	2935	0
219	20240115	172600	282400070	2935	2935	2935	2935	0
220	20240115	172500	282400070	2935	2935	2935	2935	0
221	20240115	172400	282400070	2935	2935	2935	2935	0
222	20240115	172300	282400070	2935	2935	2935	2935	0
223	20240115	172200	282400070	2935	2935	2935	2935	0
224	20240115	172100	282400070	2935	2935	2935	2935	0
225	20240115	172000	282400070	2935	2935	2935	2935	0
226	20240115	171900	282400070	2935	2935	2935	2935	0
227	20240115	171800	282400070	2935	2935	2935	2935	0
228	20240115	171700	282400070	2935	2935	2935	2935	0
229	20240115	171600	282400070	2935	2935	2935	2935	0
230	20240115	171500	282400070	2935	2935	2935	2935	0
231	20240115	171400	282400070	2935	2935	2935	2935	0
232	20240115	171300	282400070	2935	2935	2935	2935	0
233	20240115	171200	282400070	2935	2935	2935	2935	0
234	20240115	171100	282400070	2935	2935	2935	2935	0
235	20240115	171000	282400070	2935	2935	2935	2935	0
236	20240115	170900	282400070	2935	2935	2935	2935	0
237	20240115	170800	282400070	2935	2935	2935	2935	0
238	20240115	170700	282400070	2935	2935	2935	2935	0
239	20240115	170600	282400070	2935	2935	2935	2935	0
240	20240115	170500	282400070	2935	2935	2935	2935	0
241	20240115	170400	282400070	2935	2935	2935	2935	0
242	20240115	170300	282400070	2935	2935	2935	2935	1743
243	20240115	170200	282400070	2935	2935	2935	2935	0
244	20240115	170100	282400070	2935	2935	2935	2935	0
245	20240115	170000	282400070	2935	2935	2935	2935	0
246	20240115	165900	282400070	2935	2935	2935	2935	0
247	20240115	165800	282400070	2935	2935	2935	2935	0
248	20240115	165700	282400070	2935	2935	2935	2935	0
249	20240115	165600	282400070	2935	2935	2935	2935	0
250	20240115	165500	282400070	2935	2935	2935	2935	0
251	20240115	165400	282400070	2935	2935	2935	2935	0
252	20240115	165300	282400070	2935	2935	2935	2935	0
253	20240115	165200	282400070	2935	2935	2935	2935	0
254	20240115	165100	282400070	2935	2935	2935	2935	0
255	20240115	165000	282400070	2935	2935	2935	2935	0
256	20240115	164900	282400070	2935	2935	2935	2935	0
257	20240115	164800	282400070	2935	2935	2935	2935	0
258	20240115	164700	282400070	2935	2935	2935	2935	0
259	20240115	164600	282400070	2935	2935	2935	2935	0
260	20240115	164500	282400070	2935	2935	2935	2935	0
261	20240115	164400	282400070	2935	2935	2935	2935	0
262	20240115	164300	282400070	2935	2935	2935	2935	0
263	20240115	164200	282400070	2935	2935	2935	2935	0
264	20240115	164100	282400070	2935	2935	2935	2935	0
265	20240115	164000	282400070	2935	2935	2935	2935	0
266	20240115	163900	282400070	2935	2935	2935	2935	0
267	20240115	163800	282400070	2935	2935	2935	2935	0
268	20240115	163700	282400070	2935	2935	2935	2935	0
269	20240115	163600	282400070	2935	2935	2935	2935	0
270	20240115	163500	282400070	2935	2935	2935	2935	0
271	20240115	163400	282400070	2935	2935	2935	2935	0
272	20240115	163300	282400070	2935	2935	2935	2935	1743
273	20240115	163200	282400070	2935	2935	2935	2935	0
274	20240115	163100	282400070	2935	2935	2935	2935	0
275	20240115	163000	282400070	2935	2935	2935	2935	0
276	20240115	162900	282400070	2935	2935	2935	2935	0
277	20240115	162800	282400070	2935	2935	2935	2935	0
278	20240115	162700	282400070	2935	2935	2935	2935	0
279	20240115	162600	282400070	2935	2935	2935	2935	0
280	20240115	162500	282400070	2935	2935	2935	2935	0
281	20240115	162400	282400070	2935	2935	2935	2935	0
282	20240115	162300	282400070	2935	2935	2935	2935	0
283	20240115	162200	282400070	2935	2935	2935	2935	0
284	20240115	162100	282400070	2935	2935	2935	2935	0
285	20240115	162000	282400070	2935	2935	2935	2935	0
286	20240115	161900	282400070	2935	2935	2935	2935	0
287	20240115	161800	282400070	2935	2935	2935	2935	0
288	20240115	161700	282400070	2935	2935	2935	2935	0
289	20240115	161600	282400070	2935	2935	2935	2935	0
290	20240115	161500	282400070	2935	2935	2935	2935	0
291	20240115	161400	282400070	2935	2935	2935	2935	0
292	20240115	161300	282400070	2935	2935	2935	2935	0
293	20240115	161200	282400070	2935	2935	2935	2935	0
294	20240115	161100	282400070	2935	2935	2935	2935	0
295	20240115	161000	282400070	2935	2935	2935	2935	0
296	20240115	160900	282400070	2935	2935	2935	2935	0
297	20240115	160800	282400070	2935	2935	2935	2935	0
298	20240115	160700	282400070	2935	2935	2935	2935	0
299	20240115	160600	282400070	2935	2935	2935	2935	0
300	20240115	160500	282400070	2935	2935	2935	2935	0
301	20240115	160400	282400070	2935	2935	2935	2935	0
302	20240115	160300	282400070	2935	2935	2935	2935	1743
303	20240115	160200	282400070	2935	2935	2935	2935	0
304	20240115	160100	282400070	2935	2935	2935	2935	0
305	20240115	160000	282400070	2935	2935	2935	2935	0
306	20240115	155900	282400070	2935	2935	2935	2935	0
307	20240115	155800	282400070	2935	2935	2935	2935	0
308	20240115	155700	282400070	2935	2935	2935	2935	0
309	20240115	155600	282400070	2935	2935	2935	2935	0
310	20240115	155500	282400070	2935	2935	2935	2935	0
311	20240115	155400	282400070	2935	2935	2935	2935	0
312	20240115	155300	282400070	2935	2935	2935	2935	0
313	20240115	155200	282400070	2935	2935	2935	2935	0
314	20240115	155100	282400070	2935	2935	2935	2935	0
315	20240115	155000	282400070	2935	2935	2935	2935	0
316	20240115	154900	282400070	2935	2935	2935	2935	0
317	20240115	154800	282400070	2935	2935	2935	2935	0
318	20240115	154700	282400070	2935	2935	2935	2935	0
319	20240115	154600	282400070	2935	2935	2935	2935	0
320	20240115	154500	282400070	2935	2935	2935	2935	0
321	20240115	154400	282400070	2935	2935	2935	2935	0
322	20240115	154300	282400070	2935	2935	2935	2935	0
323	20240115	154200	282400070	2935	2935	2935	2935	0
324	20240115	154100	282400070	2935	2935	2935	2935	0
325	20240115	154000	282400070	2935	2935	2935	2935	0
326	20240115	153900	282400070	2935	2935	2935	2935	0
327	20240115	153800	282400070	2935	2935	2935	2935	0
328	20240115	153700	282400070	2935	2935	2935	2935	0
329	20240115	153600	282400070	2935	2935	2935	2935	0
330	20240115	153500	282400070	2935	2935	2935	2935	0
331	20240115	153400	282400070	2935	2935	2935	2935	0
332	20240115	153300	282400070	2935	2935	2935	2935	1743
333	20240115	153200	282400070	2935	2935	2935	2935	0
334	20240115	153100	282400070	2935	2935	2935	2935	0
335	20240115	153000	282400070	2935	2935	2935	2935	1743
336	20240115	152900	277284365	2935	2935	2935	2935	0
337	20240115	152800	277284365	2935	2935	2935	2935	0
338	20240115	152700	277284365	2935	2935	2935	2935	0
339	20240115	152600	277284365	2935	2935	2935	2935	0
340	20240115	152500	277284365	2935	2935	2935	2935	0
341	20240115	152400	277284365	2935	2935	2935	2935	0
342	20240115	152300	277284365	2935	2935	2935	2935	0
343	20240115	152200	277284365	2935	2935	2935	2935	0
344	20240115	152100	277284365	2935	2935	2935	2935	0
345	20240115	152000	277284365	2935	2935	2935	2935	0
346	20240115	151900	277284365	2935	2935	2935	2935	0
347	20240115	151800	277284365	2935	2935	2935	2935	25
348	20240115	151700	277210990	2935	2935	2935	2935	0
349	20240115	151600	277210990	2935	2935	2935	2935	100
350	20240115	151500	276917490	2935	2935	2935	2935	0
351	20240115	151400	276917490	2935	2940	2940	2935	600
352	20240115	151300	275156445	2940	2940	2940	2940	0
353	20240115	151200	275156445	2940	2940	2940	2940	0
354	20240115	151100	275156445	2940	2940	2940	2940	0
355	20240115	151000	275156445	2940	2940	2940	2940	0
356	20240115	150900	275156445	2940	2940	2940	2940	0
357	20240115	150800	275156445	2940	2940	2940	2940	21
358	20240115	150700	275094705	2940	2940	2940	2940	150
359	20240115	150600	274653705	2940	2940	2940	2940	0
360	20240115	150500	274653705	2940	2940	2940	2940	200
361	20240115	150400	274065705	2940	2940	2940	2940	0
362	20240115	150300	274065705	2940	2940	2940	2940	0
363	20240115	150200	274065705	2940	2940	2940	2940	0
364	20240115	150100	274065705	2940	2940	2940	2940	0
365	20240115	150000	274065705	2940	2940	2940	2940	40
366	20240115	145900	273948105	2940	2940	2940	2940	20
367	20240115	145800	273889305	2940	2930	2940	2930	105
368	20240115	145700	273580715	2940	2940	2940	2940	417
369	20240115	145600	272354735	2935	2935	2935	2935	8
370	20240115	145500	272331255	2940	2940	2940	2940	189
371	20240115	145400	271775595	2935	2935	2935	2935	0
372	20240115	145300	271775595	2935	2935	2935	2935	7
373	20240115	145200	271755050	2935	2935	2935	2935	1
374	20240115	145100	271752115	2935	2940	2940	2935	311
375	20240115	145000	270838830	2935	2935	2935	2935	0
376	20240115	144900	270838830	2935	2935	2935	2935	0
377	20240115	144800	270838830	2935	2935	2935	2935	0
378	20240115	144700	270838830	2935	2935	2935	2935	0
379	20240115	144600	270838830	2935	2935	2935	2935	0
380	20240115	144500	270838830	2935	2935	2935	2935	0
381	20240115	144400	270838830	2935	2935	2935	2935	0
382	20240115	144300	270838830	2935	2935	2935	2935	0
383	20240115	144200	270838830	2935	2935	2935	2935	0
384	20240115	144100	270838830	2935	2935	2935	2935	0
385	20240115	144000	270838830	2935	2935	2935	2935	0
386	20240115	143900	270838830	2935	2935	2935	2935	0
387	20240115	143800	270838830	2935	2935	2935	2935	0
388	20240115	143700	270838830	2935	2935	2935	2935	0
389	20240115	143600	270838830	2935	2935	2935	2935	5
390	20240115	143500	270824155	2935	2935	2935	2935	0
391	20240115	143400	270824155	2935	2935	2935	2935	0
392	20240115	143300	270824155	2935	2935	2935	2935	0
393	20240115	143200	270824155	2935	2935	2935	2935	0
394	20240115	143100	270824155	2935	2935	2935	2935	100
395	20240115	143000	270530655	2935	2935	2935	2935	0
396	20240115	142900	270530655	2935	2935	2935	2935	0
397	20240115	142800	270530655	2935	2935	2935	2935	0
398	20240115	142700	270530655	2935	2935	2935	2935	0
399	20240115	142600	270530655	2935	2940	2940	2935	12
400	20240115	142500	270495380	2930	2930	2930	2930	0
401	20240115	142400	270495380	2930	2930	2930	2930	0
402	20240115	142300	270495380	2930	2930	2930	2930	0
403	20240115	142200	270495380	2930	2930	2930	2930	0
404	20240115	142100	270495380	2930	2930	2930	2930	0
405	20240115	142000	270495380	2930	2930	2930	2930	0
406	20240115	141900	270495380	2930	2930	2930	2925	1299
407	20240115	141800	266694805	2935	2935	2935	2935	0
408	20240115	141700	266694805	2935	2935	2935	2935	0
409	20240115	141600	266694805	2935	2935	2935	2935	12
410	20240115	141500	266659585	2935	2950	2950	2935	37
411	20240115	141400	266550860	2940	2940	2940	2940	0
412	20240115	141300	266550860	2940	2940	2940	2940	0
413	20240115	141200	266550860	2940	2940	2940	2940	0
414	20240115	141100	266550860	2940	2940	2940	2940	0
415	20240115	141000	266550860	2940	2940	2940	2940	600
416	20240115	140900	264786860	2960	2960	2960	2960	0
417	20240115	140800	264786860	2960	2960	2960	2960	1
418	20240115	140700	264783900	2960	2960	2960	2960	0
419	20240115	140600	264783900	2960	2960	2960	2960	0
420	20240115	140500	264783900	2960	2960	2960	2960	0
421	20240115	140400	264783900	2960	2960	2960	2960	30
422	20240115	140300	264695100	2935	2935	2935	2935	0
423	20240115	140200	264695100	2935	2935	2935	2935	0
424	20240115	140100	264695100	2935	2955	2955	2935	145
425	20240115	140000	264268445	2965	2965	2965	2965	0
426	20240115	135900	264268445	2965	2965	2965	2965	0
427	20240115	135800	264268445	2965	2965	2965	2965	0
428	20240115	135700	264268445	2965	2965	2965	2965	0
429	20240115	135600	264268445	2965	2965	2965	2965	0
430	20240115	135500	264268445	2965	2965	2965	2965	11
431	20240115	135400	264235830	2955	2960	2960	2955	353
432	20240115	135300	263192465	2955	2955	2955	2955	0
433	20240115	135200	263192465	2955	2955	2955	2955	0
434	20240115	135100	263192465	2955	2955	2955	2955	0
435	20240115	135000	263192465	2955	2955	2955	2955	67
436	20240115	134900	262994480	2955	2955	2955	2955	422
437	20240115	134800	261747470	2955	2955	2955	2955	0
438	20240115	134700	261747470	2955	2955	2955	2955	10
439	20240115	134600	261717920	2955	2950	2955	2950	11
440	20240115	134500	261685465	2950	2950	2950	2950	0
441	20240115	134400	261685465	2950	2950	2950	2950	0
442	20240115	134300	261685465	2950	2950	2950	2950	0
443	20240115	134200	261685465	2950	2950	2950	2950	10
444	20240115	134100	261655965	2950	2950	2950	2950	25
445	20240115	134000	261582215	2950	2950	2950	2950	10
446	20240115	133900	261552715	2950	2950	2950	2950	25
447	20240115	133800	261478965	2950	2955	2955	2950	102
448	20240115	133700	261178055	2955	2955	2955	2955	259
449	20240115	133600	260412710	2980	2980	2980	2980	1
450	20240115	133500	260409730	2980	2980	2980	2980	0
451	20240115	133400	260409730	2980	2980	2980	2980	0
452	20240115	133300	260409730	2980	2980	2980	2980	0
453	20240115	133200	260409730	2980	2980	2980	2980	0
454	20240115	133100	260409730	2980	2980	2980	2980	0
455	20240115	133000	260409730	2980	2980	2980	2980	0
456	20240115	132900	260409730	2980	2980	2980	2980	0
457	20240115	132800	260409730	2980	2980	2980	2980	0
458	20240115	132700	260409730	2980	2980	2980	2980	0
459	20240115	132600	260409730	2980	2980	2980	2980	1
460	20240115	132500	260406750	2980	2980	2980	2980	0
461	20240115	132400	260406750	2980	2980	2980	2980	0
462	20240115	132300	260406750	2980	2980	2980	2980	0
463	20240115	132200	260406750	2980	2980	2980	2980	33
464	20240115	132100	260308410	2980	2980	2980	2980	0
465	20240115	132000	260308410	2980	2980	2980	2980	8
466	20240115	131900	260284570	2985	2985	2985	2985	0
467	20240115	131800	260284570	2985	2985	2985	2985	0
468	20240115	131700	260284570	2985	2985	2985	2985	0
469	20240115	131600	260284570	2985	2985	2985	2985	0
470	20240115	131500	260284570	2985	2985	2985	2985	100
471	20240115	131400	259986070	2985	2985	2985	2985	0
472	20240115	131300	259986070	2985	2980	2985	2980	354
473	20240115	131200	258930900	2985	2985	2985	2985	0
474	20240115	131100	258930900	2985	2970	2985	2970	100
475	20240115	131000	258633350	2940	2940	2940	2940	0
476	20240115	130900	258633350	2940	2940	2940	2940	0
477	20240115	130800	258633350	2940	2945	2945	2940	2000
478	20240115	130700	252753340	2940	2940	2940	2940	0
479	20240115	130600	252753340	2940	2940	2940	2940	0
480	20240115	130500	252753340	2940	2960	2960	2940	1452
481	20240115	130400	248481210	2960	2960	2960	2960	446
482	20240115	130300	247161050	2960	2960	2960	2960	0
483	20240115	130200	247161050	2960	2960	2960	2960	0
484	20240115	130100	247161050	2960	2960	2960	2960	0
485	20240115	130000	247161050	2960	2960	2960	2960	3
486	20240115	125900	247152170	2980	2980	2980	2980	0
487	20240115	125800	247152170	2980	2980	2980	2980	0
488	20240115	125700	247152170	2980	2980	2980	2980	0
489	20240115	125600	247152170	2980	2980	2980	2980	5
490	20240115	125500	247137270	2980	2980	2980	2980	4
491	20240115	125400	247125350	2975	2975	2975	2975	2
492	20240115	125300	247119400	2980	2980	2980	2980	0
493	20240115	125200	247119400	2980	2980	2980	2980	0
494	20240115	125100	247119400	2980	2980	2980	2980	0
495	20240115	125000	247119400	2980	2980	2980	2980	0
496	20240115	124900	247119400	2980	2980	2980	2980	0
497	20240115	124800	247119400	2980	2980	2980	2980	17
498	20240115	124700	247068740	2980	2980	2980	2980	0
499	20240115	124600	247068740	2980	2980	2980	2980	0
500	20240115	124500	247068740	2980	2980	2980	2980	50
501	20240115	124400	246919740	2980	2980	2980	2980	0
502	20240115	124300	246919740	2980	2965	2980	2960	223
503	20240115	124200	246258585	2990	2990	2990	2990	1
504	20240115	124100	246255595	2990	2990	2990	2990	0
505	20240115	124000	246255595	2990	2990	2990	2990	0
506	20240115	123900	246255595	2990	2990	2990	2990	0
507	20240115	123800	246255595	2990	2990	2990	2990	0
508	20240115	123700	246255595	2990	2990	2990	2990	1
509	20240115	123600	246252605	2985	2985	2985	2985	0
510	20240115	123500	246252605	2985	2980	2985	2980	1721
511	20240115	123400	241115600	2980	2980	2980	2980	1
512	20240115	123300	241112620	2960	2960	2960	2960	0
513	20240115	123200	241112620	2960	2960	2960	2960	0
514	20240115	123100	241112620	2960	2960	2960	2960	0
515	20240115	123000	241112620	2960	2940	2985	2940	547
516	20240115	122900	239496995	2925	2925	2925	2925	0
517	20240115	122800	239496995	2925	2930	2930	2925	5712
518	20240115	122700	222760990	2930	2930	2930	2930	489
519	20240115	122600	221328220	2930	2930	2930	2930	0
520	20240115	122500	221328220	2930	2930	2930	2930	530
521	20240115	122400	219775320	2930	2930	2930	2930	1300
522	20240115	122300	215966320	2930	2930	2930	2930	20
523	20240115	122200	215907720	2930	2930	2930	2930	0
524	20240115	122100	215907720	2930	2930	2930	2930	14583
525	20240115	122000	173179530	2930	2930	2930	2930	415
526	20240115	121900	171963580	2930	2930	2930	2930	0
527	20240115	121800	171963580	2930	2930	2930	2930	27
528	20240115	121700	171884470	2945	2945	2945	2945	31
529	20240115	121600	171793175	2945	2945	2945	2945	10
530	20240115	121500	171763725	2945	2945	2945	2945	12
531	20240115	121400	171728385	2930	2930	2930	2930	0
532	20240115	121300	171728385	2930	2930	2930	2930	0
533	20240115	121200	171728385	2930	2930	2930	2930	0
534	20240115	121100	171728385	2930	2930	2930	2930	0
535	20240115	121000	171728385	2930	2930	2930	2930	0
536	20240115	120900	171728385	2930	2930	2930	2930	1
537	20240115	120800	171725455	2930	2930	2930	2930	0
538	20240115	120700	171725455	2930	2930	2930	2930	0
539	20240115	120600	171725455	2930	2930	2930	2930	0
540	20240115	120500	171725455	2930	2930	2930	2930	0
541	20240115	120400	171725455	2930	2935	2935	2930	400
542	20240115	120300	170553430	2935	2935	2935	2935	0
543	20240115	120200	170553430	2935	2935	2935	2935	0
544	20240115	120100	170553430	2935	2935	2935	2935	0
545	20240115	120000	170553430	2935	2935	2935	2935	0
546	20240115	115900	170553430	2935	2935	2935	2935	0
547	20240115	115800	170553430	2935	2935	2935	2935	0
548	20240115	115700	170553430	2935	2935	2935	2935	0
549	20240115	115600	170553430	2935	2935	2935	2935	0
550	20240115	115500	170553430	2935	2935	2935	2935	15
551	20240115	115400	170509405	2930	2930	2930	2930	0
552	20240115	115300	170509405	2930	2930	2930	2930	0
553	20240115	115200	170509405	2930	2930	2930	2930	0
554	20240115	115100	170509405	2930	2930	2930	2930	0
555	20240115	115000	170509405	2930	2940	2940	2930	1156
556	20240115	114900	167113660	2940	2940	2940	2940	7
557	20240115	114800	167093080	2935	2935	2935	2935	0
558	20240115	114700	167093080	2935	2935	2935	2935	0
559	20240115	114600	167093080	2935	2940	2940	2935	4
560	20240115	114500	167081325	2940	2940	2940	2940	0
561	20240115	114400	167081325	2940	2940	2940	2940	30
562	20240115	114300	166993125	2940	2940	2940	2940	1
563	20240115	114200	166990185	2940	2940	2940	2940	105
564	20240115	114100	166681485	2950	2950	2950	2950	19
565	20240115	114000	166625435	2950	2950	2950	2950	0
566	20240115	113900	166625435	2950	2950	2950	2950	0
567	20240115	113800	166625435	2950	2950	2950	2950	0
568	20240115	113700	166625435	2950	2950	2950	2950	10
569	20240115	113600	166595935	2950	2950	2950	2950	0
570	20240115	113500	166595935	2950	2950	2950	2950	0
571	20240115	113400	166595935	2950	2950	2950	2950	0
572	20240115	113300	166595935	2950	2940	2950	2940	101
573	20240115	113200	166298325	2950	2950	2950	2950	2
574	20240115	113100	166292425	2955	2955	2955	2955	2
575	20240115	113000	166286515	2955	2955	2955	2955	0
576	20240115	112900	166286515	2955	2955	2955	2955	5
577	20240115	112800	166271740	2955	2955	2955	2955	0
578	20240115	112700	166271740	2955	2955	2955	2955	0
579	20240115	112600	166271740	2955	2955	2955	2955	0
580	20240115	112500	166271740	2955	2955	2955	2955	0
581	20240115	112400	166271740	2955	2955	2955	2955	0
582	20240115	112300	166271740	2955	2955	2955	2955	0
583	20240115	112200	166271740	2955	2955	2955	2955	0
584	20240115	112100	166271740	2955	2955	2955	2955	0
585	20240115	112000	166271740	2955	2955	2955	2955	0
586	20240115	111900	166271740	2955	2955	2955	2955	0
587	20240115	111800	166271740	2955	2955	2955	2955	0
588	20240115	111700	166271740	2955	2955	2955	2930	633
589	20240115	111600	164406020	2980	2980	2980	2980	0
590	20240115	111500	164406020	2980	2955	2980	2955	80
591	20240115	111400	164169495	2955	2965	2965	2955	1394
592	20240115	111300	160039535	2965	2965	2965	2965	241
593	20240115	111200	159324970	2970	2980	2980	2965	1088
594	20240115	111100	156093670	2990	2990	2990	2990	0
595	20240115	111000	156093670	2990	2990	2990	2990	0
596	20240115	110900	156093670	2990	2990	2990	2990	0
597	20240115	110800	156093670	2990	2990	2990	2990	0
598	20240115	110700	156093670	2990	2990	2990	2990	308
599	20240115	110600	155172750	2990	2990	2990	2990	10
600	20240115	110500	155142850	2995	2995	2995	2995	0
601	20240115	110400	155142850	2995	2985	2995	2985	22
602	20240115	110300	155077080	2985	2985	2985	2985	16
603	20240115	110200	155029320	2990	2990	2990	2990	39
604	20240115	110100	154912710	2990	2990	2990	2990	0
605	20240115	110000	154912710	2990	2990	2990	2990	12
606	20240115	105900	154876830	2985	2960	2985	2960	174
607	20240115	105800	154360900	2960	2960	2960	2960	18
608	20240115	105700	154307620	2960	2960	2960	2960	12
609	20240115	105600	154272100	2960	2960	2960	2960	34
610	20240115	105500	154171460	2960	2960	2960	2960	3
611	20240115	105400	154162580	2950	2950	2950	2950	0
612	20240115	105300	154162580	2950	2950	2950	2950	15
613	20240115	105200	154118330	2950	2950	2950	2950	31
614	20240115	105100	154026880	2935	2935	2935	2935	59
615	20240115	105000	153853715	2935	2940	2940	2935	23
616	20240115	104900	153786145	2945	2945	2945	2945	0
617	20240115	104800	153786145	2945	2945	2945	2945	0
618	20240115	104700	153786145	2945	2945	2945	2945	0
619	20240115	104600	153786145	2945	2945	2945	2945	0
620	20240115	104500	153786145	2945	2945	2945	2945	0
621	20240115	104400	153786145	2945	2945	2945	2945	0
622	20240115	104300	153786145	2945	2950	2950	2945	30
623	20240115	104200	153697695	2950	2950	2950	2950	5
624	20240115	104100	153682945	2930	2930	2930	2930	0
625	20240115	104000	153682945	2930	2935	2935	2930	201
626	20240115	103900	153093675	2950	2950	2950	2950	5
627	20240115	103800	153078925	2950	2950	2950	2950	0
628	20240115	103700	153078925	2950	2935	2950	2935	316
629	20240115	103600	152149945	2935	2935	2935	2935	10
630	20240115	103500	152120595	2940	2940	2940	2940	0
631	20240115	103400	152120595	2940	2940	2940	2940	3
632	20240115	103300	152111775	2940	2940	2940	2940	0
633	20240115	103200	152111775	2940	2940	2940	2940	0
634	20240115	103100	152111775	2940	2940	2940	2940	0
635	20240115	103000	152111775	2940	2940	2940	2940	0
636	20240115	102900	152111775	2940	2940	2940	2940	0
637	20240115	102800	152111775	2940	2940	2940	2940	0
638	20240115	102700	152111775	2940	2945	2945	2940	40
639	20240115	102600	151994025	2945	2945	2945	2945	21
640	20240115	102500	151932180	2945	2945	2945	2945	0
641	20240115	102400	151932180	2945	2945	2945	2940	41
642	20240115	102300	151811585	2945	2945	2945	2945	51
643	20240115	102200	151661390	2945	2945	2945	2945	26
644	20240115	102100	151584820	2950	2950	2950	2950	33
645	20240115	102000	151487470	2945	2945	2945	2945	0
646	20240115	101900	151487470	2945	2945	2945	2945	0
647	20240115	101800	151487470	2945	2945	2945	2945	110
648	20240115	101700	151163520	2945	2950	2950	2945	163
649	20240115	101600	150683280	2995	2995	2995	2995	1
650	20240115	101500	150680285	2985	2985	2985	2985	0
651	20240115	101400	150680285	2985	2985	2985	2985	0
652	20240115	101300	150680285	2985	2985	2985	2985	27
653	20240115	101200	150599690	2985	2985	2985	2985	33
654	20240115	101100	150501185	2985	2980	2985	2980	1000
655	20240115	101000	147516930	2980	2930	2980	2930	1002
656	20240115	100900	144536330	2930	2930	2930	2930	15
657	20240115	100800	144492380	2925	2925	2925	2925	0
658	20240115	100700	144492380	2925	2930	2930	2925	8
659	20240115	100600	144468970	2915	2915	2915	2915	0
660	20240115	100500	144468970	2915	2915	2915	2915	0
661	20240115	100400	144468970	2915	2925	2925	2915	80
662	20240115	100300	144235235	2915	2915	2915	2915	0
663	20240115	100200	144235235	2915	2925	2925	2915	110
664	20240115	100100	143914325	2930	2930	2930	2930	0
665	20240115	100000	143914325	2930	2930	2930	2930	16
666	20240115	095900	143867445	2935	2945	2945	2935	966
667	20240115	095800	141023965	2945	2950	2950	2945	2854
668	20240115	095700	132606250	2950	2955	2955	2950	60
669	20240115	095600	132429030	2955	2955	2955	2955	128
670	20240115	095500	132050790	2955	2955	2955	2955	298
671	20240115	095400	131170200	2955	2955	2955	2955	311
672	20240115	095300	130251195	2955	2975	2975	2950	5196
673	20240115	095200	114842730	2975	2975	2975	2975	216
674	20240115	095100	114200130	2975	2980	2980	2975	46
675	20240115	095000	114063270	2985	2985	2985	2985	0
676	20240115	094900	114063270	2985	2990	2990	2985	461
677	20240115	094800	112686850	2995	3000	3000	2995	625
678	20240115	094700	110814925	2995	2995	2995	2995	440
679	20240115	094600	109497125	2995	2995	2995	2995	0
680	20240115	094500	109497125	2995	2995	2995	2995	107
681	20240115	094400	109176660	3010	3000	3010	3000	89
682	20240115	094300	108909650	3000	3000	3000	3000	1
683	20240115	094200	108906650	2995	2995	2995	2995	0
684	20240115	094100	108906650	2995	2995	2995	2995	0
685	20240115	094000	108906650	2995	2995	2995	2995	0
686	20240115	093900	108906650	2995	2995	2995	2995	16
687	20240115	093800	108858730	2990	2985	2990	2985	744
688	20240115	093700	106634235	2985	2985	2985	2985	27
689	20240115	093600	106553640	2985	2980	2985	2975	1320
690	20240115	093500	102626310	2975	2970	2975	2970	1083
691	20240115	093400	99409600	2970	2975	2975	2970	33
692	20240115	093300	99311480	2980	2980	2980	2980	1679
693	20240115	093200	94308060	3010	3010	3010	3010	1
694	20240115	093100	94305050	3010	3010	3010	3010	30
695	20240115	093000	94214750	3010	3010	3010	3010	10
696	20240115	092900	94184650	3015	3010	3015	3010	300
697	20240115	092800	93280475	3015	3010	3015	3010	1758
698	20240115	092700	87980355	3015	3015	3015	3015	1215
699	20240115	092600	84317130	3015	3015	3015	3015	167
700	20240115	092500	83813625	3030	3015	3030	3015	89
701	20240115	092400	83545275	3015	2985	3015	2980	2773
702	20240115	092300	75228715	2980	2980	2980	2980	0
703	20240115	092200	75228715	2980	2980	2980	2980	229
704	20240115	092100	74546295	2980	2980	2980	2980	27
705	20240115	092000	74465835	2980	2975	2980	2975	573
706	20240115	091900	72758660	2965	2965	2965	2965	0
707	20240115	091800	72758660	2965	2960	2965	2960	216
708	20240115	091700	72118295	2950	2945	2950	2945	413
709	20240115	091600	70900180	2940	2940	2940	2940	14
710	20240115	091500	70859020	2940	2940	2945	2940	322
711	20240115	091400	69911445	2940	2940	2940	2940	58
712	20240115	091300	69740925	2940	2940	2940	2940	1
713	20240115	091200	69737985	2915	2915	2915	2915	959
714	20240115	091100	66942500	2910	2910	2910	2910	31
715	20240115	091000	66852290	2885	2935	2935	2885	913
716	20240115	090900	64195710	2945	2895	2945	2895	1997
717	20240115	090800	58385715	2880	2875	2880	2855	1144
718	20240115	090700	55113605	2890	2870	2890	2860	3146
719	20240115	090600	46072530	2870	2890	2890	2870	2700
720	20240115	090500	38289530	2900	2860	2900	2860	1058
721	20240115	090400	35258500	2860	2930	2930	2835	7259
722	20240115	090300	14384915	2935	2975	2975	2935	314
723	20240115	090200	13461830	2975	2960	2975	2935	477
724	20240115	090100	12054185	2980	2960	2985	2960	430
725	20240115	090000	10780290	2965	2990	3015	2965	3612