KissMeData/049480/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193100	639457850	2690	2690	2690	2690	4096
3	20240115	193000	639457850	2690	2690	2690	2690	0
4	20240115	192900	639457850	2690	2690	2690	2690	0
5	20240115	192800	639457850	2690	2690	2690	2690	0
6	20240115	192700	639457850	2690	2690	2690	2690	0
7	20240115	192600	639457850	2690	2690	2690	2690	0
8	20240115	192500	639457850	2690	2690	2690	2690	0
9	20240115	192400	639457850	2690	2690	2690	2690	0
10	20240115	192300	639457850	2690	2690	2690	2690	0
11	20240115	192200	639457850	2690	2690	2690	2690	0
12	20240115	192100	639457850	2690	2690	2690	2690	0
13	20240115	192000	639457850	2690	2690	2690	2690	0
14	20240115	191900	639457850	2690	2690	2690	2690	0
15	20240115	191800	639457850	2690	2690	2690	2690	0
16	20240115	191700	639457850	2690	2690	2690	2690	0
17	20240115	191600	639457850	2690	2690	2690	2690	0
18	20240115	191500	639457850	2690	2690	2690	2690	0
19	20240115	191400	639457850	2690	2690	2690	2690	0
20	20240115	191300	639457850	2690	2690	2690	2690	0
21	20240115	191200	639457850	2690	2690	2690	2690	0
22	20240115	191100	639457850	2690	2690	2690	2690	0
23	20240115	191000	639457850	2690	2690	2690	2690	0
24	20240115	190900	639457850	2690	2690	2690	2690	0
25	20240115	190800	639457850	2690	2690	2690	2690	0
26	20240115	190700	639457850	2690	2690	2690	2690	0
27	20240115	190600	639457850	2690	2690	2690	2690	0
28	20240115	190500	639457850	2690	2690	2690	2690	0
29	20240115	190400	639457850	2690	2690	2690	2690	0
30	20240115	190300	639457850	2690	2690	2690	2690	0
31	20240115	190200	639457850	2690	2690	2690	2690	0
32	20240115	190100	639457850	2690	2690	2690	2690	4096
33	20240115	190000	639457850	2690	2690	2690	2690	0
34	20240115	185900	639457850	2690	2690	2690	2690	0
35	20240115	185800	639457850	2690	2690	2690	2690	0
36	20240115	185700	639457850	2690	2690	2690	2690	0
37	20240115	185600	639457850	2690	2690	2690	2690	0
38	20240115	185500	639457850	2690	2690	2690	2690	0
39	20240115	185400	639457850	2690	2690	2690	2690	0
40	20240115	185300	639457850	2690	2690	2690	2690	0
41	20240115	185200	639457850	2690	2690	2690	2690	0
42	20240115	185100	639457850	2690	2690	2690	2690	0
43	20240115	185000	639457850	2690	2690	2690	2690	0
44	20240115	184900	639457850	2690	2690	2690	2690	0
45	20240115	184800	639457850	2690	2690	2690	2690	0
46	20240115	184700	639457850	2690	2690	2690	2690	0
47	20240115	184600	639457850	2690	2690	2690	2690	0
48	20240115	184500	639457850	2690	2690	2690	2690	0
49	20240115	184400	639457850	2690	2690	2690	2690	0
50	20240115	184300	639457850	2690	2690	2690	2690	0
51	20240115	184200	639457850	2690	2690	2690	2690	0
52	20240115	184100	639457850	2690	2690	2690	2690	0
53	20240115	184000	639457850	2690	2690	2690	2690	0
54	20240115	183900	639457850	2690	2690	2690	2690	0
55	20240115	183800	639457850	2690	2690	2690	2690	0
56	20240115	183700	639457850	2690	2690	2690	2690	0
57	20240115	183600	639457850	2690	2690	2690	2690	0
58	20240115	183500	639457850	2690	2690	2690	2690	0
59	20240115	183400	639457850	2690	2690	2690	2690	0
60	20240115	183300	639457850	2690	2690	2690	2690	0
61	20240115	183200	639457850	2690	2690	2690	2690	0
62	20240115	183100	639457850	2690	2690	2690	2690	4096
63	20240115	183000	639457850	2690	2690	2690	2690	0
64	20240115	182900	639457850	2690	2690	2690	2690	0
65	20240115	182800	639457850	2690	2690	2690	2690	0
66	20240115	182700	639457850	2690	2690	2690	2690	0
67	20240115	182600	639457850	2690	2690	2690	2690	0
68	20240115	182500	639457850	2690	2690	2690	2690	0
69	20240115	182400	639457850	2690	2690	2690	2690	0
70	20240115	182300	639457850	2690	2690	2690	2690	0
71	20240115	182200	639457850	2690	2690	2690	2690	0
72	20240115	182100	639457850	2690	2690	2690	2690	0
73	20240115	182000	639457850	2690	2690	2690	2690	0
74	20240115	181900	639457850	2690	2690	2690	2690	0
75	20240115	181800	639457850	2690	2690	2690	2690	0
76	20240115	181700	639457850	2690	2690	2690	2690	0
77	20240115	181600	639457850	2690	2690	2690	2690	0
78	20240115	181500	639457850	2690	2690	2690	2690	0
79	20240115	181400	639457850	2690	2690	2690	2690	0
80	20240115	181300	639457850	2690	2690	2690	2690	0
81	20240115	181200	639457850	2690	2690	2690	2690	0
82	20240115	181100	639457850	2690	2690	2690	2690	0
83	20240115	181000	639457850	2690	2690	2690	2690	0
84	20240115	180900	639457850	2690	2690	2690	2690	0
85	20240115	180800	639457850	2690	2690	2690	2690	0
86	20240115	180700	639457850	2690	2690	2690	2690	0
87	20240115	180600	639457850	2690	2690	2690	2690	0
88	20240115	180500	639457850	2690	2690	2690	2690	0
89	20240115	180400	639457850	2690	2690	2690	2690	0
90	20240115	180300	639457850	2690	2690	2690	2690	0
91	20240115	180200	639457850	2690	2690	2690	2690	0
92	20240115	180100	639457850	2690	2690	2690	2690	4096
93	20240115	180000	639457850	2690	2690	2690	2690	0
94	20240115	175900	639457850	2690	2690	2690	2690	0
95	20240115	175800	639457850	2690	2690	2690	2690	0
96	20240115	175700	639457850	2690	2690	2690	2690	0
97	20240115	175600	639457850	2690	2690	2690	2690	0
98	20240115	175500	639457850	2690	2690	2690	2690	0
99	20240115	175400	639457850	2690	2690	2690	2690	0
100	20240115	175300	639457850	2690	2690	2690	2690	0
101	20240115	175200	639457850	2690	2690	2690	2690	0
102	20240115	175100	639457850	2690	2690	2690	2690	0
103	20240115	175000	639457850	2690	2690	2690	2690	0
104	20240115	174900	639457850	2690	2690	2690	2690	0
105	20240115	174800	639457850	2690	2690	2690	2690	0
106	20240115	174700	639457850	2690	2690	2690	2690	0
107	20240115	174600	639457850	2690	2690	2690	2690	0
108	20240115	174500	639457850	2690	2690	2690	2690	0
109	20240115	174400	639457850	2690	2690	2690	2690	0
110	20240115	174300	639457850	2690	2690	2690	2690	0
111	20240115	174200	639457850	2690	2690	2690	2690	0
112	20240115	174100	639457850	2690	2690	2690	2690	0
113	20240115	174000	639457850	2690	2690	2690	2690	0
114	20240115	173900	639457850	2690	2690	2690	2690	0
115	20240115	173800	639457850	2690	2690	2690	2690	0
116	20240115	173700	639457850	2690	2690	2690	2690	0
117	20240115	173600	639457850	2690	2690	2690	2690	0
118	20240115	173500	639457850	2690	2690	2690	2690	0
119	20240115	173400	639457850	2690	2690	2690	2690	0
120	20240115	173300	639457850	2690	2690	2690	2690	0
121	20240115	173200	639457850	2690	2690	2690	2690	0
122	20240115	173100	639457850	2690	2690	2690	2690	4096
123	20240115	173000	639457850	2690	2690	2690	2690	0
124	20240115	172900	639457850	2690	2690	2690	2690	0
125	20240115	172800	639457850	2690	2690	2690	2690	0
126	20240115	172700	639457850	2690	2690	2690	2690	0
127	20240115	172600	639457850	2690	2690	2690	2690	0
128	20240115	172500	639457850	2690	2690	2690	2690	0
129	20240115	172400	639457850	2690	2690	2690	2690	0
130	20240115	172300	639457850	2690	2690	2690	2690	0
131	20240115	172200	639457850	2690	2690	2690	2690	0
132	20240115	172100	639457850	2690	2690	2690	2690	0
133	20240115	172000	639457850	2690	2690	2690	2690	0
134	20240115	171900	639457850	2690	2690	2690	2690	0
135	20240115	171800	639457850	2690	2690	2690	2690	0
136	20240115	171700	639457850	2690	2690	2690	2690	0
137	20240115	171600	639457850	2690	2690	2690	2690	0
138	20240115	171500	639457850	2690	2690	2690	2690	0
139	20240115	171400	639457850	2690	2690	2690	2690	0
140	20240115	171300	639457850	2690	2690	2690	2690	0
141	20240115	171200	639457850	2690	2690	2690	2690	0
142	20240115	171100	639457850	2690	2690	2690	2690	0
143	20240115	171000	639457850	2690	2690	2690	2690	0
144	20240115	170900	639457850	2690	2690	2690	2690	0
145	20240115	170800	639457850	2690	2690	2690	2690	0
146	20240115	170700	639457850	2690	2690	2690	2690	0
147	20240115	170600	639457850	2690	2690	2690	2690	0
148	20240115	170500	639457850	2690	2690	2690	2690	0
149	20240115	170400	639457850	2690	2690	2690	2690	0
150	20240115	170300	639457850	2690	2690	2690	2690	0
151	20240115	170200	639457850	2690	2690	2690	2690	0
152	20240115	170100	639457850	2690	2690	2690	2690	4096
153	20240115	170000	639457850	2690	2690	2690	2690	0
154	20240115	165900	639457850	2690	2690	2690	2690	0
155	20240115	165800	639457850	2690	2690	2690	2690	0
156	20240115	165700	639457850	2690	2690	2690	2690	0
157	20240115	165600	639457850	2690	2690	2690	2690	0
158	20240115	165500	639457850	2690	2690	2690	2690	0
159	20240115	165400	639457850	2690	2690	2690	2690	0
160	20240115	165300	639457850	2690	2690	2690	2690	0
161	20240115	165200	639457850	2690	2690	2690	2690	0
162	20240115	165100	639457850	2690	2690	2690	2690	0
163	20240115	165000	639457850	2690	2690	2690	2690	0
164	20240115	164900	639457850	2690	2690	2690	2690	0
165	20240115	164800	639457850	2690	2690	2690	2690	0
166	20240115	164700	639457850	2690	2690	2690	2690	0
167	20240115	164600	639457850	2690	2690	2690	2690	0
168	20240115	164500	639457850	2690	2690	2690	2690	0
169	20240115	164400	639457850	2690	2690	2690	2690	0
170	20240115	164300	639457850	2690	2690	2690	2690	0
171	20240115	164200	639457850	2690	2690	2690	2690	0
172	20240115	164100	639457850	2690	2690	2690	2690	0
173	20240115	164000	639457850	2690	2690	2690	2690	0
174	20240115	163900	639457850	2690	2690	2690	2690	0
175	20240115	163800	639457850	2690	2690	2690	2690	0
176	20240115	163700	639457850	2690	2690	2690	2690	0
177	20240115	163600	639457850	2690	2690	2690	2690	0
178	20240115	163500	639457850	2690	2690	2690	2690	0
179	20240115	163400	639457850	2690	2690	2690	2690	0
180	20240115	163300	639457850	2690	2690	2690	2690	0
181	20240115	163200	639457850	2690	2690	2690	2690	0
182	20240115	163100	639457850	2690	2690	2690	2690	4096
183	20240115	163000	639457850	2690	2690	2690	2690	0
184	20240115	162900	639457850	2690	2690	2690	2690	0
185	20240115	162800	639457850	2690	2690	2690	2690	0
186	20240115	162700	639457850	2690	2690	2690	2690	0
187	20240115	162600	639457850	2690	2690	2690	2690	0
188	20240115	162500	639457850	2690	2690	2690	2690	0
189	20240115	162400	639457850	2690	2690	2690	2690	0
190	20240115	162300	639457850	2690	2690	2690	2690	0
191	20240115	162200	639457850	2690	2690	2690	2690	0
192	20240115	162100	639457850	2690	2690	2690	2690	0
193	20240115	162000	639457850	2690	2690	2690	2690	0
194	20240115	161900	639457850	2690	2690	2690	2690	0
195	20240115	161800	639457850	2690	2690	2690	2690	0
196	20240115	161700	639457850	2690	2690	2690	2690	0
197	20240115	161600	639457850	2690	2690	2690	2690	0
198	20240115	161500	639457850	2690	2690	2690	2690	0
199	20240115	161400	639457850	2690	2690	2690	2690	0
200	20240115	161300	639457850	2690	2690	2690	2690	0
201	20240115	161200	639457850	2690	2690	2690	2690	0
202	20240115	161100	639457850	2690	2690	2690	2690	0
203	20240115	161000	639457850	2690	2690	2690	2690	0
204	20240115	160900	639457850	2690	2690	2690	2690	0
205	20240115	160800	639457850	2690	2690	2690	2690	0
206	20240115	160700	639457850	2690	2690	2690	2690	0
207	20240115	160600	639457850	2690	2690	2690	2690	0
208	20240115	160500	639457850	2690	2690	2690	2690	0
209	20240115	160400	639457850	2690	2690	2690	2690	0
210	20240115	160300	639457850	2690	2690	2690	2690	0
211	20240115	160200	639457850	2690	2690	2690	2690	0
212	20240115	160100	639457850	2690	2690	2690	2690	4096
213	20240115	160000	639457850	2690	2690	2690	2690	0
214	20240115	155900	639457850	2690	2690	2690	2690	0
215	20240115	155800	639457850	2690	2690	2690	2690	0
216	20240115	155700	639457850	2690	2690	2690	2690	0
217	20240115	155600	639457850	2690	2690	2690	2690	0
218	20240115	155500	639457850	2690	2690	2690	2690	0
219	20240115	155400	639457850	2690	2690	2690	2690	0
220	20240115	155300	639457850	2690	2690	2690	2690	0
221	20240115	155200	639457850	2690	2690	2690	2690	0
222	20240115	155100	639457850	2690	2690	2690	2690	0
223	20240115	155000	639457850	2690	2690	2690	2690	0
224	20240115	154900	639457850	2690	2690	2690	2690	0
225	20240115	154800	639457850	2690	2690	2690	2690	0
226	20240115	154700	639457850	2690	2690	2690	2690	0
227	20240115	154600	639457850	2690	2690	2690	2690	0
228	20240115	154500	639457850	2690	2690	2690	2690	0
229	20240115	154400	639457850	2690	2690	2690	2690	0
230	20240115	154300	639457850	2690	2690	2690	2690	0
231	20240115	154200	639457850	2690	2690	2690	2690	0
232	20240115	154100	639457850	2690	2690	2690	2690	0
233	20240115	154000	639457850	2690	2690	2690	2690	0
234	20240115	153900	639457850	2690	2690	2690	2690	0
235	20240115	153800	639457850	2690	2690	2690	2690	0
236	20240115	153700	639457850	2690	2690	2690	2690	0
237	20240115	153600	639457850	2690	2690	2690	2690	0
238	20240115	153500	639457850	2690	2690	2690	2690	0
239	20240115	153400	639457850	2690	2690	2690	2690	0
240	20240115	153300	639457850	2690	2690	2690	2690	0
241	20240115	153200	639457850	2690	2690	2690	2690	0
242	20240115	153100	639457850	2690	2690	2690	2690	4096
243	20240115	153000	639457850	2690	2690	2690	2690	4096
244	20240115	152900	628439610	2690	2690	2690	2690	0
245	20240115	152800	628439610	2690	2690	2690	2690	0
246	20240115	152700	628439610	2690	2690	2690	2690	0
247	20240115	152600	628439610	2690	2690	2690	2690	0
248	20240115	152500	628439610	2690	2690	2690	2690	0
249	20240115	152400	628439610	2690	2690	2690	2690	0
250	20240115	152300	628439610	2690	2690	2690	2690	0
251	20240115	152200	628439610	2690	2690	2690	2690	0
252	20240115	152100	628439610	2690	2690	2690	2690	0
253	20240115	152000	628439610	2690	2690	2690	2690	0
254	20240115	151900	628439610	2690	2700	2700	2690	4420
255	20240115	151800	616546230	2690	2690	2700	2690	2947
256	20240115	151700	608615160	2690	2695	2695	2690	437
257	20240115	151600	607439605	2690	2695	2700	2690	974
258	20240115	151500	604816885	2695	2700	2700	2695	3
259	20240115	151400	604808795	2695	2700	2700	2695	1369
260	20240115	151300	601119330	2700	2700	2700	2700	715
261	20240115	151200	599188830	2700	2690	2700	2690	1908
262	20240115	151100	594056300	2690	2695	2695	2690	981
263	20240115	151000	591412685	2700	2695	2700	2695	29
264	20240115	150900	591334525	2695	2695	2695	2695	10
265	20240115	150800	591307575	2700	2700	2700	2700	0
266	20240115	150700	591307575	2700	2700	2700	2700	0
267	20240115	150600	591307575	2700	2695	2700	2695	743
268	20240115	150500	589305180	2695	2695	2700	2695	143
269	20240115	150400	588919790	2695	2695	2700	2695	398
270	20240115	150300	587847175	2700	2690	2700	2690	90
271	20240115	150200	587605065	2695	2695	2695	2695	0
272	20240115	150100	587605065	2695	2695	2695	2695	0
273	20240115	150000	587605065	2695	2695	2695	2695	253
274	20240115	145900	586923230	2695	2695	2695	2695	592
275	20240115	145800	585327790	2695	2695	2695	2695	1
276	20240115	145700	585325095	2695	2690	2695	2690	226
277	20240115	145600	584716900	2690	2690	2690	2690	13
278	20240115	145500	584681930	2690	2690	2690	2690	200
279	20240115	145400	584143930	2690	2690	2690	2690	99
280	20240115	145300	583877620	2690	2700	2700	2665	30387
281	20240115	145200	502305625	2700	2700	2700	2700	0
282	20240115	145100	502305625	2700	2695	2700	2695	45
283	20240115	145000	502184285	2700	2700	2700	2700	20
284	20240115	144900	502130285	2705	2705	2705	2705	0
285	20240115	144800	502130285	2705	2705	2705	2705	1
286	20240115	144700	502127580	2700	2700	2705	2700	6197
287	20240115	144600	485395660	2705	2705	2705	2705	10
288	20240115	144500	485368610	2705	2705	2705	2705	50
289	20240115	144400	485233360	2705	2705	2705	2705	20
290	20240115	144300	485179260	2705	2705	2705	2705	5552
291	20240115	144200	470161100	2710	2710	2710	2710	5
292	20240115	144100	470147550	2710	2710	2710	2710	1254
293	20240115	144000	466749210	2710	2710	2710	2710	0
294	20240115	143900	466749210	2710	2710	2710	2710	0
295	20240115	143800	466749210	2710	2710	2710	2710	40
296	20240115	143700	466640810	2710	2710	2710	2710	0
297	20240115	143600	466640810	2710	2710	2710	2710	50
298	20240115	143500	466505310	2710	2710	2710	2710	0
299	20240115	143400	466505310	2710	2710	2710	2710	1
300	20240115	143300	466502600	2710	2710	2710	2710	0
301	20240115	143200	466502600	2710	2705	2710	2705	381
302	20240115	143100	465471630	2710	2710	2710	2710	0
303	20240115	143000	465471630	2710	2710	2710	2710	0
304	20240115	142900	465471630	2710	2710	2710	2710	0
305	20240115	142800	465471630	2710	2710	2710	2710	10
306	20240115	142700	465444530	2710	2710	2710	2710	0
307	20240115	142600	465444530	2710	2710	2710	2710	200
308	20240115	142500	464902530	2710	2710	2710	2710	0
309	20240115	142400	464902530	2710	2710	2710	2710	0
310	20240115	142300	464902530	2710	2710	2710	2710	3
311	20240115	142200	464894400	2710	2710	2710	2710	41
312	20240115	142100	464783290	2710	2710	2710	2710	300
313	20240115	142000	463970290	2710	2710	2710	2710	1000
314	20240115	141900	461260290	2705	2705	2705	2705	100
315	20240115	141800	460989790	2705	2705	2705	2705	1
316	20240115	141700	460987085	2705	2705	2705	2705	0
317	20240115	141600	460987085	2705	2705	2705	2705	0
318	20240115	141500	460987085	2705	2705	2705	2705	0
319	20240115	141400	460987085	2705	2705	2705	2705	158
320	20240115	141300	460559695	2705	2705	2705	2705	0
321	20240115	141200	460559695	2705	2705	2705	2705	0
322	20240115	141100	460559695	2705	2705	2705	2705	195
323	20240115	141000	460032220	2705	2705	2705	2705	0
324	20240115	140900	460032220	2705	2705	2705	2705	0
325	20240115	140800	460032220	2705	2705	2705	2705	0
326	20240115	140700	460032220	2705	2705	2705	2705	0
327	20240115	140600	460032220	2705	2705	2705	2705	105
328	20240115	140500	459748195	2705	2705	2705	2705	250
329	20240115	140400	459071945	2705	2705	2705	2705	0
330	20240115	140300	459071945	2705	2710	2710	2705	13
331	20240115	140200	459036730	2710	2710	2710	2710	1
332	20240115	140100	459034020	2700	2700	2700	2700	50
333	20240115	140000	458899020	2700	2700	2700	2700	0
334	20240115	135900	458899020	2700	2700	2700	2700	0
335	20240115	135800	458899020	2700	2700	2700	2700	387
336	20240115	135700	457854120	2705	2705	2705	2705	0
337	20240115	135600	457854120	2705	2705	2705	2705	14
338	20240115	135500	457816250	2710	2710	2710	2710	0
339	20240115	135400	457816250	2710	2710	2710	2710	1
340	20240115	135300	457813540	2705	2705	2705	2705	2338
341	20240115	135200	451489250	2710	2705	2710	2705	9
342	20240115	135100	451464875	2710	2710	2710	2710	0
343	20240115	135000	451464875	2710	2710	2710	2710	0
344	20240115	134900	451464875	2710	2710	2710	2710	11
345	20240115	134800	451435065	2710	2710	2710	2710	0
346	20240115	134700	451435065	2710	2710	2710	2710	0
347	20240115	134600	451435065	2710	2710	2710	2710	400
348	20240115	134500	450351065	2710	2710	2710	2710	30
349	20240115	134400	450269765	2710	2710	2710	2710	1
350	20240115	134300	450267055	2710	2710	2710	2710	0
351	20240115	134200	450267055	2710	2710	2710	2710	503
352	20240115	134100	448903925	2705	2705	2705	2705	0
353	20240115	134000	448903925	2705	2705	2705	2705	3010
354	20240115	133900	440761875	2705	2705	2705	2705	500
355	20240115	133800	439409375	2710	2710	2710	2710	1
356	20240115	133700	439406665	2705	2705	2705	2705	2
357	20240115	133600	439401255	2710	2710	2710	2710	38
358	20240115	133500	439298275	2710	2710	2710	2710	0
359	20240115	133400	439298275	2710	2710	2710	2710	0
360	20240115	133300	439298275	2710	2710	2710	2710	12
361	20240115	133200	439265755	2715	2715	2715	2715	0
362	20240115	133100	439265755	2715	2715	2715	2715	100
363	20240115	133000	438994255	2710	2710	2710	2710	500
364	20240115	132900	437639255	2710	2710	2710	2710	388
365	20240115	132800	436587775	2715	2715	2715	2715	0
366	20240115	132700	436587775	2715	2715	2715	2715	0
367	20240115	132600	436587775	2715	2715	2715	2715	842
368	20240115	132500	434301745	2715	2715	2715	2715	1
369	20240115	132400	434299030	2705	2705	2705	2705	0
370	20240115	132300	434299030	2705	2705	2705	2705	0
371	20240115	132200	434299030	2705	2705	2705	2705	0
372	20240115	132100	434299030	2705	2705	2705	2705	0
373	20240115	132000	434299030	2705	2705	2705	2705	0
374	20240115	131900	434299030	2705	2705	2705	2705	499
375	20240115	131800	432949235	2705	2705	2705	2705	221
376	20240115	131700	432351430	2710	2710	2710	2710	0
377	20240115	131600	432351430	2710	2710	2710	2710	0
378	20240115	131500	432351430	2710	2710	2710	2710	0
379	20240115	131400	432351430	2710	2710	2710	2710	1
380	20240115	131300	432348720	2705	2705	2705	2705	545
381	20240115	131200	430874495	2710	2710	2710	2710	0
382	20240115	131100	430874495	2710	2710	2710	2710	0
383	20240115	131000	430874495	2710	2710	2710	2710	0
384	20240115	130900	430874495	2710	2710	2710	2710	0
385	20240115	130800	430874495	2710	2710	2710	2710	1
386	20240115	130700	430871785	2710	2710	2710	2710	8
387	20240115	130600	430850105	2710	2710	2710	2710	0
388	20240115	130500	430850105	2710	2710	2710	2710	44
389	20240115	130400	430730865	2710	2710	2710	2710	0
390	20240115	130300	430730865	2710	2710	2710	2710	304
391	20240115	130200	429907025	2710	2710	2710	2710	0
392	20240115	130100	429907025	2710	2710	2710	2710	150
393	20240115	130000	429500525	2710	2710	2710	2710	6
394	20240115	125900	429484265	2705	2705	2705	2705	0
395	20240115	125800	429484265	2705	2710	2710	2705	121
396	20240115	125700	429156955	2710	2710	2710	2710	0
397	20240115	125600	429156955	2710	2710	2710	2710	0
398	20240115	125500	429156955	2710	2710	2710	2710	0
399	20240115	125400	429156955	2710	2710	2710	2710	0
400	20240115	125300	429156955	2710	2710	2710	2710	140
401	20240115	125200	428777555	2715	2710	2715	2710	6950
402	20240115	125100	409943050	2710	2710	2710	2710	183
403	20240115	125000	409447120	2710	2710	2710	2710	0
404	20240115	124900	409447120	2710	2710	2710	2710	0
405	20240115	124800	409447120	2710	2710	2710	2710	0
406	20240115	124700	409447120	2710	2710	2710	2710	2
407	20240115	124600	409441700	2710	2710	2710	2710	5
408	20240115	124500	409428150	2705	2705	2705	2705	0
409	20240115	124400	409428150	2705	2705	2705	2705	2167
410	20240115	124300	403566415	2705	2705	2705	2705	0
411	20240115	124200	403566415	2705	2705	2705	2705	110
412	20240115	124100	403268865	2705	2710	2710	2705	1170
413	20240115	124000	400100915	2710	2710	2710	2710	0
414	20240115	123900	400100915	2710	2710	2710	2710	0
415	20240115	123800	400100915	2710	2710	2710	2710	0
416	20240115	123700	400100915	2710	2710	2710	2710	1
417	20240115	123600	400098205	2710	2710	2710	2710	511
418	20240115	123500	398713395	2710	2710	2710	2710	0
419	20240115	123400	398713395	2710	2710	2710	2710	3
420	20240115	123300	398705265	2710	2710	2710	2710	1200
421	20240115	123200	395453265	2710	2710	2710	2710	15
422	20240115	123100	395412615	2710	2710	2710	2710	0
423	20240115	123000	395412615	2710	2705	2710	2705	112
424	20240115	122900	395109155	2710	2710	2710	2710	0
425	20240115	122800	395109155	2710	2710	2710	2710	0
426	20240115	122700	395109155	2710	2710	2710	2710	51
427	20240115	122600	394970945	2710	2705	2710	2705	747
428	20240115	122500	392947810	2710	2710	2710	2710	370
429	20240115	122400	391945110	2710	2710	2710	2710	210
430	20240115	122300	391376010	2710	2710	2710	2710	463
431	20240115	122200	390121280	2705	2705	2705	2705	270
432	20240115	122100	389390930	2710	2710	2710	2710	0
433	20240115	122000	389390930	2710	2710	2710	2710	0
434	20240115	121900	389390930	2710	2710	2710	2710	1
435	20240115	121800	389388220	2710	2710	2710	2710	1
436	20240115	121700	389385510	2710	2710	2710	2710	0
437	20240115	121600	389385510	2710	2710	2710	2710	0
438	20240115	121500	389385510	2710	2710	2710	2710	100
439	20240115	121400	389114510	2710	2710	2710	2710	2
440	20240115	121300	389109090	2700	2700	2700	2700	0
441	20240115	121200	389109090	2700	2700	2700	2700	0
442	20240115	121100	389109090	2700	2700	2700	2700	0
443	20240115	121000	389109090	2700	2700	2700	2700	10
444	20240115	120900	389082090	2710	2710	2710	2710	0
445	20240115	120800	389082090	2710	2710	2710	2710	0
446	20240115	120700	389082090	2710	2710	2710	2710	526
447	20240115	120600	387656630	2710	2710	2710	2710	0
448	20240115	120500	387656630	2710	2710	2710	2710	405
449	20240115	120400	386559080	2700	2700	2700	2700	0
450	20240115	120300	386559080	2700	2700	2700	2700	0
451	20240115	120200	386559080	2700	2700	2700	2700	0
452	20240115	120100	386559080	2700	2700	2700	2700	0
453	20240115	120000	386559080	2700	2700	2700	2700	211
454	20240115	115900	385989380	2700	2700	2700	2700	1
455	20240115	115800	385986680	2700	2700	2700	2700	0
456	20240115	115700	385986680	2700	2700	2700	2700	0
457	20240115	115600	385986680	2700	2700	2700	2700	500
458	20240115	115500	384636680	2700	2700	2700	2700	0
459	20240115	115400	384636680	2700	2700	2700	2700	260
460	20240115	115300	383934680	2700	2700	2700	2700	30
461	20240115	115200	383853680	2700	2700	2700	2700	0
462	20240115	115100	383853680	2700	2700	2700	2700	0
463	20240115	115000	383853680	2700	2700	2700	2700	1
464	20240115	114900	383850980	2700	2700	2700	2700	600
465	20240115	114800	382230980	2710	2710	2710	2710	0
466	20240115	114700	382230980	2710	2710	2710	2710	0
467	20240115	114600	382230980	2710	2710	2710	2710	0
468	20240115	114500	382230980	2710	2710	2710	2710	0
469	20240115	114400	382230980	2710	2710	2710	2710	0
470	20240115	114300	382230980	2710	2710	2710	2710	0
471	20240115	114200	382230980	2710	2710	2710	2710	1
472	20240115	114100	382228270	2695	2695	2695	2695	9
473	20240115	114000	382204015	2695	2705	2705	2695	18000
474	20240115	113900	333673845	2705	2705	2705	2705	7
475	20240115	113800	333654910	2710	2710	2710	2710	25
476	20240115	113700	333587160	2710	2710	2710	2710	0
477	20240115	113600	333587160	2710	2710	2710	2710	2
478	20240115	113500	333581740	2705	2705	2705	2705	0
479	20240115	113400	333581740	2705	2705	2705	2705	0
480	20240115	113300	333581740	2705	2705	2705	2705	0
481	20240115	113200	333581740	2705	2700	2705	2700	908
482	20240115	113100	331130090	2705	2710	2710	2705	410
483	20240115	113000	330020990	2710	2710	2710	2710	0
484	20240115	112900	330020990	2710	2710	2710	2710	0
485	20240115	112800	330020990	2710	2710	2710	2710	0
486	20240115	112700	330020990	2710	2710	2710	2710	3
487	20240115	112600	330012860	2710	2710	2710	2710	0
488	20240115	112500	330012860	2710	2710	2710	2710	0
489	20240115	112400	330012860	2710	2710	2710	2710	0
490	20240115	112300	330012860	2710	2710	2710	2710	5
491	20240115	112200	329999310	2705	2705	2705	2705	3
492	20240115	112100	329991195	2700	2700	2700	2700	0
493	20240115	112000	329991195	2700	2700	2700	2700	0
494	20240115	111900	329991195	2700	2700	2700	2700	0
495	20240115	111800	329991195	2700	2700	2700	2700	154
496	20240115	111700	329575395	2700	2700	2700	2700	272
497	20240115	111600	328840995	2705	2705	2705	2705	17
498	20240115	111500	328795010	2705	2705	2705	2705	0
499	20240115	111400	328795010	2705	2705	2705	2700	1104
500	20240115	111300	325808710	2705	2705	2705	2705	21
501	20240115	111200	325751905	2705	2705	2705	2705	20
502	20240115	111100	325697805	2705	2705	2705	2705	119
503	20240115	111000	325375910	2700	2700	2700	2700	0
504	20240115	110900	325375910	2700	2700	2700	2700	1
505	20240115	110800	325373210	2710	2705	2710	2705	105
506	20240115	110700	325088685	2700	2700	2700	2700	0
507	20240115	110600	325088685	2700	2700	2700	2700	0
508	20240115	110500	325088685	2700	2700	2700	2700	0
509	20240115	110400	325088685	2700	2700	2700	2700	275
510	20240115	110300	324346185	2700	2700	2700	2700	232
511	20240115	110200	323719785	2705	2705	2705	2705	0
512	20240115	110100	323719785	2705	2700	2705	2700	368
513	20240115	110000	322725845	2700	2700	2700	2700	32
514	20240115	105900	322639445	2700	2700	2700	2700	0
515	20240115	105800	322639445	2700	2700	2700	2700	30
516	20240115	105700	322558445	2700	2700	2700	2700	28
517	20240115	105600	322482845	2695	2695	2695	2695	106
518	20240115	105500	322197175	2700	2700	2700	2700	1500
519	20240115	105400	318147175	2695	2695	2695	2695	0
520	20240115	105300	318147175	2695	2695	2695	2690	789
521	20240115	105200	316022165	2690	2695	2695	2690	1272
522	20240115	105100	312595395	2695	2695	2700	2695	772
523	20240115	105000	310514805	2695	2695	2695	2695	0
524	20240115	104900	310514805	2695	2695	2695	2695	0
525	20240115	104800	310514805	2695	2700	2700	2695	2985
526	20240115	104700	302469960	2700	2700	2700	2700	250
527	20240115	104600	301794960	2700	2700	2700	2700	18
528	20240115	104500	301746360	2700	2700	2700	2700	107
529	20240115	104400	301457460	2700	2700	2700	2700	5
530	20240115	104300	301443960	2700	2700	2700	2700	2
531	20240115	104200	301438560	2700	2700	2700	2700	2245
532	20240115	104100	295377060	2700	2700	2700	2700	10
533	20240115	104000	295350060	2700	2710	2710	2700	11368
534	20240115	103900	264615750	2720	2720	2720	2720	0
535	20240115	103800	264615750	2720	2720	2720	2720	71
536	20240115	103700	264422630	2710	2710	2710	2710	0
537	20240115	103600	264422630	2710	2715	2720	2710	519
538	20240115	103500	263013555	2715	2710	2715	2710	42
539	20240115	103400	262899645	2710	2710	2710	2710	475
540	20240115	103300	261612395	2710	2710	2710	2710	320
541	20240115	103200	260745195	2710	2710	2710	2710	50
542	20240115	103100	260609695	2705	2710	2710	2705	874
543	20240115	103000	258241235	2710	2715	2715	2710	28
544	20240115	102900	258165305	2715	2705	2715	2705	532
545	20240115	102800	256725975	2705	2705	2710	2705	690
546	20240115	102700	254859225	2705	2710	2710	2705	1182
547	20240115	102600	251656940	2710	2710	2710	2710	80
548	20240115	102500	251440140	2710	2710	2710	2710	3738
549	20240115	102400	241310160	2710	2710	2710	2710	82
550	20240115	102300	241087940	2715	2710	2715	2710	690
551	20240115	102200	239217540	2715	2715	2715	2715	2263
552	20240115	102100	233073495	2715	2715	2715	2715	1381
553	20240115	102000	229324080	2720	2720	2720	2720	0
554	20240115	101900	229324080	2720	2720	2720	2720	2435
555	20240115	101800	222700880	2725	2725	2725	2725	7390
556	20240115	101700	202563130	2730	2730	2730	2730	0
557	20240115	101600	202563130	2730	2730	2730	2730	0
558	20240115	101500	202563130	2730	2730	2730	2730	0
559	20240115	101400	202563130	2730	2730	2730	2730	15
560	20240115	101300	202522180	2735	2735	2735	2735	632
561	20240115	101200	200793660	2735	2735	2735	2735	0
562	20240115	101100	200793660	2735	2735	2735	2725	14
563	20240115	101000	200755480	2735	2735	2735	2735	0
564	20240115	100900	200755480	2735	2735	2735	2735	374
565	20240115	100800	199732590	2735	2735	2735	2735	0
566	20240115	100700	199732590	2735	2730	2735	2725	110
567	20240115	100600	199432335	2730	2730	2730	2730	13
568	20240115	100500	199396845	2730	2730	2730	2730	0
569	20240115	100400	199396845	2730	2725	2730	2725	4
570	20240115	100300	199385935	2730	2730	2730	2730	2
571	20240115	100200	199380475	2725	2725	2725	2725	0
572	20240115	100100	199380475	2725	2725	2730	2725	55
573	20240115	100000	199230595	2725	2725	2725	2725	53
574	20240115	095900	199086170	2730	2730	2730	2730	1
575	20240115	095800	199083440	2730	2730	2730	2730	5
576	20240115	095700	199069790	2725	2725	2725	2725	0
577	20240115	095600	199069790	2725	2730	2730	2725	299
578	20240115	095500	198254800	2735	2735	2735	2735	0
579	20240115	095400	198254800	2735	2730	2735	2730	73
580	20240115	095300	198055505	2730	2725	2730	2725	56
581	20240115	095200	197902865	2730	2735	2735	2730	1554
582	20240115	095100	193660165	2735	2740	2740	2735	114
583	20240115	095000	193347985	2735	2735	2735	2735	1090
584	20240115	094900	190366835	2735	2740	2740	2735	119
585	20240115	094800	190041365	2735	2740	2740	2735	2211
586	20240115	094700	183986375	2740	2745	2745	2740	208
587	20240115	094600	183416440	2745	2745	2745	2745	764
588	20240115	094500	181319260	2745	2745	2745	2745	0
589	20240115	094400	181319260	2745	2740	2745	2735	1339
590	20240115	094300	177650485	2740	2745	2745	2740	232
591	20240115	094200	177014700	2740	2740	2740	2740	1144
592	20240115	094100	173880140	2740	2745	2745	2740	104
593	20240115	094000	173595175	2745	2745	2745	2745	3
594	20240115	093900	173586940	2735	2735	2735	2735	237
595	20240115	093800	172938745	2735	2730	2735	2730	2344
596	20240115	093700	166534625	2730	2725	2730	2725	85
597	20240115	093600	166302675	2735	2735	2735	2735	374
598	20240115	093500	165279785	2725	2725	2725	2725	0
599	20240115	093400	165279785	2725	2740	2740	2725	8979
600	20240115	093300	140745910	2735	2735	2735	2735	0
601	20240115	093200	140745910	2735	2735	2735	2735	60
602	20240115	093100	140581810	2740	2740	2740	2740	800
603	20240115	093000	138389810	2740	2740	2740	2740	339
604	20240115	092900	137460950	2740	2740	2740	2740	272
605	20240115	092800	136715670	2740	2745	2745	2740	221
606	20240115	092700	136110125	2745	2745	2745	2745	0
607	20240115	092600	136110125	2745	2745	2745	2745	713
608	20240115	092500	134152940	2745	2740	2745	2740	9911
609	20240115	092400	106986545	2735	2730	2735	2730	2438
610	20240115	092300	100321605	2730	2730	2730	2730	48
611	20240115	092200	100190565	2720	2725	2725	2720	1302
612	20240115	092100	96646770	2730	2730	2730	2730	358
613	20240115	092000	95669430	2735	2735	2735	2735	332
614	20240115	091900	94761410	2735	2735	2735	2735	88
615	20240115	091800	94520730	2735	2735	2735	2735	1465
616	20240115	091700	90513955	2735	2735	2735	2735	1006
617	20240115	091600	87762545	2735	2735	2735	2735	1
618	20240115	091500	87759810	2735	2735	2735	2725	377
619	20240115	091400	86732365	2735	2730	2735	2730	594
620	20240115	091300	85110275	2730	2730	2730	2730	642
621	20240115	091200	83357615	2730	2725	2735	2725	14143
622	20240115	091100	44754640	2725	2725	2725	2715	93
623	20240115	091000	44501315	2725	2725	2725	2725	3187
624	20240115	090900	35816740	2715	2710	2715	2710	4056
625	20240115	090800	24814485	2710	2710	2720	2710	1283
626	20240115	090700	21331405	2710	2710	2710	2710	44
627	20240115	090600	21212165	2710	2710	2710	2705	451
628	20240115	090500	19989960	2710	2705	2710	2705	423
629	20240115	090400	18844245	2705	2705	2705	2705	2364
630	20240115	090300	12449625	2705	2710	2710	2705	870
631	20240115	090200	10095520	2720	2725	2725	2720	1182
632	20240115	090100	6876070	2725	2710	2725	2710	150
633	20240115	090000	6468820	2710	2715	2725	2710	2380