KissMeData/087260/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195800	476380110	2870	2870	2870	2870	2434
3	20240116	195700	476380110	2870	2870	2870	2870	0
4	20240116	195600	476380110	2870	2870	2870	2870	0
5	20240116	195500	476380110	2870	2870	2870	2870	0
6	20240116	195400	476380110	2870	2870	2870	2870	0
7	20240116	195300	476380110	2870	2870	2870	2870	0
8	20240116	195200	476380110	2870	2870	2870	2870	0
9	20240116	195100	476380110	2870	2870	2870	2870	0
10	20240116	195000	476380110	2870	2870	2870	2870	0
11	20240116	194900	476380110	2870	2870	2870	2870	0
12	20240116	194800	476380110	2870	2870	2870	2870	0
13	20240116	194700	476380110	2870	2870	2870	2870	0
14	20240116	194600	476380110	2870	2870	2870	2870	0
15	20240116	194500	476380110	2870	2870	2870	2870	0
16	20240116	194400	476380110	2870	2870	2870	2870	0
17	20240116	194300	476380110	2870	2870	2870	2870	0
18	20240116	194200	476380110	2870	2870	2870	2870	0
19	20240116	194100	476380110	2870	2870	2870	2870	0
20	20240116	194000	476380110	2870	2870	2870	2870	0
21	20240116	193900	476380110	2870	2870	2870	2870	0
22	20240116	193800	476380110	2870	2870	2870	2870	0
23	20240116	193700	476380110	2870	2870	2870	2870	0
24	20240116	193600	476380110	2870	2870	2870	2870	0
25	20240116	193500	476380110	2870	2870	2870	2870	0
26	20240116	193400	476380110	2870	2870	2870	2870	0
27	20240116	193300	476380110	2870	2870	2870	2870	0
28	20240116	193200	476380110	2870	2870	2870	2870	0
29	20240116	193100	476380110	2870	2870	2870	2870	0
30	20240116	193000	476380110	2870	2870	2870	2870	0
31	20240116	192900	476380110	2870	2870	2870	2870	0
32	20240116	192800	476380110	2870	2870	2870	2870	2434
33	20240116	192700	476380110	2870	2870	2870	2870	0
34	20240116	192600	476380110	2870	2870	2870	2870	0
35	20240116	192500	476380110	2870	2870	2870	2870	0
36	20240116	192400	476380110	2870	2870	2870	2870	0
37	20240116	192300	476380110	2870	2870	2870	2870	0
38	20240116	192200	476380110	2870	2870	2870	2870	0
39	20240116	192100	476380110	2870	2870	2870	2870	0
40	20240116	192000	476380110	2870	2870	2870	2870	0
41	20240116	191900	476380110	2870	2870	2870	2870	0
42	20240116	191800	476380110	2870	2870	2870	2870	0
43	20240116	191700	476380110	2870	2870	2870	2870	0
44	20240116	191600	476380110	2870	2870	2870	2870	0
45	20240116	191500	476380110	2870	2870	2870	2870	0
46	20240116	191400	476380110	2870	2870	2870	2870	0
47	20240116	191300	476380110	2870	2870	2870	2870	0
48	20240116	191200	476380110	2870	2870	2870	2870	0
49	20240116	191100	476380110	2870	2870	2870	2870	0
50	20240116	191000	476380110	2870	2870	2870	2870	0
51	20240116	190900	476380110	2870	2870	2870	2870	0
52	20240116	190800	476380110	2870	2870	2870	2870	0
53	20240116	190700	476380110	2870	2870	2870	2870	0
54	20240116	190600	476380110	2870	2870	2870	2870	0
55	20240116	190500	476380110	2870	2870	2870	2870	0
56	20240116	190400	476380110	2870	2870	2870	2870	0
57	20240116	190300	476380110	2870	2870	2870	2870	0
58	20240116	190200	476380110	2870	2870	2870	2870	0
59	20240116	190100	476380110	2870	2870	2870	2870	0
60	20240116	190000	476380110	2870	2870	2870	2870	0
61	20240116	185900	476380110	2870	2870	2870	2870	0
62	20240116	185800	476380110	2870	2870	2870	2870	2434
63	20240116	185700	476380110	2870	2870	2870	2870	0
64	20240116	185600	476380110	2870	2870	2870	2870	0
65	20240116	185500	476380110	2870	2870	2870	2870	0
66	20240116	185400	476380110	2870	2870	2870	2870	0
67	20240116	185300	476380110	2870	2870	2870	2870	0
68	20240116	185200	476380110	2870	2870	2870	2870	0
69	20240116	185100	476380110	2870	2870	2870	2870	0
70	20240116	185000	476380110	2870	2870	2870	2870	0
71	20240116	184900	476380110	2870	2870	2870	2870	0
72	20240116	184800	476380110	2870	2870	2870	2870	0
73	20240116	184700	476380110	2870	2870	2870	2870	0
74	20240116	184600	476380110	2870	2870	2870	2870	0
75	20240116	184500	476380110	2870	2870	2870	2870	0
76	20240116	184400	476380110	2870	2870	2870	2870	0
77	20240116	184300	476380110	2870	2870	2870	2870	0
78	20240116	184200	476380110	2870	2870	2870	2870	0
79	20240116	184100	476380110	2870	2870	2870	2870	0
80	20240116	184000	476380110	2870	2870	2870	2870	0
81	20240116	183900	476380110	2870	2870	2870	2870	0
82	20240116	183800	476380110	2870	2870	2870	2870	0
83	20240116	183700	476380110	2870	2870	2870	2870	0
84	20240116	183600	476380110	2870	2870	2870	2870	0
85	20240116	183500	476380110	2870	2870	2870	2870	0
86	20240116	183400	476380110	2870	2870	2870	2870	0
87	20240116	183300	476380110	2870	2870	2870	2870	0
88	20240116	183200	476380110	2870	2870	2870	2870	0
89	20240116	183100	476380110	2870	2870	2870	2870	0
90	20240116	183000	476380110	2870	2870	2870	2870	0
91	20240116	182900	476380110	2870	2870	2870	2870	0
92	20240116	182800	476380110	2870	2870	2870	2870	2434
93	20240116	182700	476380110	2870	2870	2870	2870	0
94	20240116	182600	476380110	2870	2870	2870	2870	0
95	20240116	182500	476380110	2870	2870	2870	2870	0
96	20240116	182400	476380110	2870	2870	2870	2870	0
97	20240116	182300	476380110	2870	2870	2870	2870	0
98	20240116	182200	476380110	2870	2870	2870	2870	0
99	20240116	182100	476380110	2870	2870	2870	2870	0
100	20240116	182000	476380110	2870	2870	2870	2870	0
101	20240116	181900	476380110	2870	2870	2870	2870	0
102	20240116	181800	476380110	2870	2870	2870	2870	0
103	20240116	181700	476380110	2870	2870	2870	2870	0
104	20240116	181600	476380110	2870	2870	2870	2870	0
105	20240116	181500	476380110	2870	2870	2870	2870	0
106	20240116	181400	476380110	2870	2870	2870	2870	0
107	20240116	181300	476380110	2870	2870	2870	2870	0
108	20240116	181200	476380110	2870	2870	2870	2870	0
109	20240116	181100	476380110	2870	2870	2870	2870	0
110	20240116	181000	476380110	2870	2870	2870	2870	0
111	20240116	180900	476380110	2870	2870	2870	2870	0
112	20240116	180800	476380110	2870	2870	2870	2870	0
113	20240116	180700	476380110	2870	2870	2870	2870	0
114	20240116	180600	476380110	2870	2870	2870	2870	0
115	20240116	180500	476380110	2870	2870	2870	2870	0
116	20240116	180400	476380110	2870	2870	2870	2870	0
117	20240116	180300	476380110	2870	2870	2870	2870	0
118	20240116	180200	476380110	2870	2870	2870	2870	0
119	20240116	180100	476380110	2870	2870	2870	2870	0
120	20240116	180000	476380110	2870	2870	2870	2870	0
121	20240116	175900	476380110	2870	2870	2870	2870	0
122	20240116	175800	476380110	2870	2870	2870	2870	2434
123	20240116	175700	476380110	2870	2870	2870	2870	0
124	20240116	175600	476380110	2870	2870	2870	2870	0
125	20240116	175500	476380110	2870	2870	2870	2870	0
126	20240116	175400	476380110	2870	2870	2870	2870	0
127	20240116	175300	476380110	2870	2870	2870	2870	0
128	20240116	175200	476380110	2870	2870	2870	2870	0
129	20240116	175100	476380110	2870	2870	2870	2870	0
130	20240116	175000	476380110	2870	2870	2870	2870	0
131	20240116	174900	476380110	2870	2870	2870	2870	0
132	20240116	174800	476380110	2870	2870	2870	2870	0
133	20240116	174700	476380110	2870	2870	2870	2870	0
134	20240116	174600	476380110	2870	2870	2870	2870	0
135	20240116	174500	476380110	2870	2870	2870	2870	0
136	20240116	174400	476380110	2870	2870	2870	2870	0
137	20240116	174300	476380110	2870	2870	2870	2870	0
138	20240116	174200	476380110	2870	2870	2870	2870	0
139	20240116	174100	476380110	2870	2870	2870	2870	0
140	20240116	174000	476380110	2870	2870	2870	2870	0
141	20240116	173900	476380110	2870	2870	2870	2870	0
142	20240116	173800	476380110	2870	2870	2870	2870	0
143	20240116	173700	476380110	2870	2870	2870	2870	0
144	20240116	173600	476380110	2870	2870	2870	2870	0
145	20240116	173500	476380110	2870	2870	2870	2870	0
146	20240116	173400	476380110	2870	2870	2870	2870	0
147	20240116	173300	476380110	2870	2870	2870	2870	0
148	20240116	173200	476380110	2870	2870	2870	2870	0
149	20240116	173100	476380110	2870	2870	2870	2870	0
150	20240116	173000	476380110	2870	2870	2870	2870	0
151	20240116	172900	476380110	2870	2870	2870	2870	0
152	20240116	172800	476380110	2870	2870	2870	2870	2434
153	20240116	172700	476380110	2870	2870	2870	2870	0
154	20240116	172600	476380110	2870	2870	2870	2870	0
155	20240116	172500	476380110	2870	2870	2870	2870	0
156	20240116	172400	476380110	2870	2870	2870	2870	0
157	20240116	172300	476380110	2870	2870	2870	2870	0
158	20240116	172200	476380110	2870	2870	2870	2870	0
159	20240116	172100	476380110	2870	2870	2870	2870	0
160	20240116	172000	476380110	2870	2870	2870	2870	0
161	20240116	171900	476380110	2870	2870	2870	2870	0
162	20240116	171800	476380110	2870	2870	2870	2870	0
163	20240116	171700	476380110	2870	2870	2870	2870	0
164	20240116	171600	476380110	2870	2870	2870	2870	0
165	20240116	171500	476380110	2870	2870	2870	2870	0
166	20240116	171400	476380110	2870	2870	2870	2870	0
167	20240116	171300	476380110	2870	2870	2870	2870	0
168	20240116	171200	476380110	2870	2870	2870	2870	0
169	20240116	171100	476380110	2870	2870	2870	2870	0
170	20240116	171000	476380110	2870	2870	2870	2870	0
171	20240116	170900	476380110	2870	2870	2870	2870	0
172	20240116	170800	476380110	2870	2870	2870	2870	0
173	20240116	170700	476380110	2870	2870	2870	2870	0
174	20240116	170600	476380110	2870	2870	2870	2870	0
175	20240116	170500	476380110	2870	2870	2870	2870	0
176	20240116	170400	476380110	2870	2870	2870	2870	0
177	20240116	170300	476380110	2870	2870	2870	2870	0
178	20240116	170200	476380110	2870	2870	2870	2870	0
179	20240116	170100	476380110	2870	2870	2870	2870	0
180	20240116	170000	476380110	2870	2870	2870	2870	0
181	20240116	165900	476380110	2870	2870	2870	2870	0
182	20240116	165800	476380110	2870	2870	2870	2870	2434
183	20240116	165700	476380110	2870	2870	2870	2870	0
184	20240116	165600	476380110	2870	2870	2870	2870	0
185	20240116	165500	476380110	2870	2870	2870	2870	0
186	20240116	165400	476380110	2870	2870	2870	2870	0
187	20240116	165300	476380110	2870	2870	2870	2870	0
188	20240116	165200	476380110	2870	2870	2870	2870	0
189	20240116	165100	476380110	2870	2870	2870	2870	0
190	20240116	165000	476380110	2870	2870	2870	2870	0
191	20240116	164900	476380110	2870	2870	2870	2870	0
192	20240116	164800	476380110	2870	2870	2870	2870	0
193	20240116	164700	476380110	2870	2870	2870	2870	0
194	20240116	164600	476380110	2870	2870	2870	2870	0
195	20240116	164500	476380110	2870	2870	2870	2870	0
196	20240116	164400	476380110	2870	2870	2870	2870	0
197	20240116	164300	476380110	2870	2870	2870	2870	0
198	20240116	164200	476380110	2870	2870	2870	2870	0
199	20240116	164100	476380110	2870	2870	2870	2870	0
200	20240116	164000	476380110	2870	2870	2870	2870	0
201	20240116	163900	476380110	2870	2870	2870	2870	0
202	20240116	163800	476380110	2870	2870	2870	2870	0
203	20240116	163700	476380110	2870	2870	2870	2870	0
204	20240116	163600	476380110	2870	2870	2870	2870	0
205	20240116	163500	476380110	2870	2870	2870	2870	0
206	20240116	163400	476380110	2870	2870	2870	2870	0
207	20240116	163300	476380110	2870	2870	2870	2870	0
208	20240116	163200	476380110	2870	2870	2870	2870	0
209	20240116	163100	476380110	2870	2870	2870	2870	0
210	20240116	163000	476380110	2870	2870	2870	2870	0
211	20240116	162900	476380110	2870	2870	2870	2870	0
212	20240116	162800	476380110	2870	2870	2870	2870	2434
213	20240116	162700	476380110	2870	2870	2870	2870	0
214	20240116	162600	476380110	2870	2870	2870	2870	0
215	20240116	162500	476380110	2870	2870	2870	2870	0
216	20240116	162400	476380110	2870	2870	2870	2870	0
217	20240116	162300	476380110	2870	2870	2870	2870	0
218	20240116	162200	476380110	2870	2870	2870	2870	0
219	20240116	162100	476380110	2870	2870	2870	2870	0
220	20240116	162000	476380110	2870	2870	2870	2870	0
221	20240116	161900	476380110	2870	2870	2870	2870	0
222	20240116	161800	476380110	2870	2870	2870	2870	0
223	20240116	161700	476380110	2870	2870	2870	2870	0
224	20240116	161600	476380110	2870	2870	2870	2870	0
225	20240116	161500	476380110	2870	2870	2870	2870	0
226	20240116	161400	476380110	2870	2870	2870	2870	0
227	20240116	161300	476380110	2870	2870	2870	2870	0
228	20240116	161200	476380110	2870	2870	2870	2870	0
229	20240116	161100	476380110	2870	2870	2870	2870	0
230	20240116	161000	476380110	2870	2870	2870	2870	0
231	20240116	160900	476380110	2870	2870	2870	2870	0
232	20240116	160800	476380110	2870	2870	2870	2870	0
233	20240116	160700	476380110	2870	2870	2870	2870	0
234	20240116	160600	476380110	2870	2870	2870	2870	0
235	20240116	160500	476380110	2870	2870	2870	2870	0
236	20240116	160400	476380110	2870	2870	2870	2870	0
237	20240116	160300	476380110	2870	2870	2870	2870	0
238	20240116	160200	476380110	2870	2870	2870	2870	0
239	20240116	160100	476380110	2870	2870	2870	2870	0
240	20240116	160000	476380110	2870	2870	2870	2870	0
241	20240116	155900	476380110	2870	2870	2870	2870	0
242	20240116	155800	476380110	2870	2870	2870	2870	2434
243	20240116	155700	476380110	2870	2870	2870	2870	0
244	20240116	155600	476380110	2870	2870	2870	2870	0
245	20240116	155500	476380110	2870	2870	2870	2870	0
246	20240116	155400	476380110	2870	2870	2870	2870	0
247	20240116	155300	476380110	2870	2870	2870	2870	0
248	20240116	155200	476380110	2870	2870	2870	2870	0
249	20240116	155100	476380110	2870	2870	2870	2870	0
250	20240116	155000	476380110	2870	2870	2870	2870	0
251	20240116	154900	476380110	2870	2870	2870	2870	0
252	20240116	154800	476380110	2870	2870	2870	2870	0
253	20240116	154700	476380110	2870	2870	2870	2870	0
254	20240116	154600	476380110	2870	2870	2870	2870	0
255	20240116	154500	476380110	2870	2870	2870	2870	0
256	20240116	154400	476380110	2870	2870	2870	2870	0
257	20240116	154300	476380110	2870	2870	2870	2870	0
258	20240116	154200	476380110	2870	2870	2870	2870	0
259	20240116	154100	476380110	2870	2870	2870	2870	0
260	20240116	154000	476380110	2870	2870	2870	2870	0
261	20240116	153900	476380110	2870	2870	2870	2870	0
262	20240116	153800	476380110	2870	2870	2870	2870	0
263	20240116	153700	476380110	2870	2870	2870	2870	0
264	20240116	153600	476380110	2870	2870	2870	2870	0
265	20240116	153500	476380110	2870	2870	2870	2870	0
266	20240116	153400	476380110	2870	2870	2870	2870	0
267	20240116	153300	476380110	2870	2870	2870	2870	0
268	20240116	153200	476380110	2870	2870	2870	2870	0
269	20240116	153100	476380110	2870	2870	2870	2870	0
270	20240116	153000	476380110	2870	2870	2870	2870	2434
271	20240116	152900	469394530	2875	2875	2875	2875	0
272	20240116	152800	469394530	2875	2875	2875	2875	0
273	20240116	152700	469394530	2875	2875	2875	2875	0
274	20240116	152600	469394530	2875	2875	2875	2875	0
275	20240116	152500	469394530	2875	2875	2875	2875	0
276	20240116	152400	469394530	2875	2875	2875	2875	0
277	20240116	152300	469394530	2875	2875	2875	2875	0
278	20240116	152200	469394530	2875	2875	2875	2875	0
279	20240116	152100	469394530	2875	2875	2875	2875	0
280	20240116	152000	469394530	2875	2875	2875	2875	0
281	20240116	151900	469394530	2875	2875	2875	2855	166
282	20240116	151800	468917320	2880	2845	2880	2845	4584
283	20240116	151700	455806080	2840	2840	2840	2840	0
284	20240116	151600	455806080	2840	2840	2840	2840	0
285	20240116	151500	455806080	2840	2840	2840	2840	133
286	20240116	151400	455428360	2835	2835	2835	2835	34
287	20240116	151300	455331970	2830	2830	2830	2830	0
288	20240116	151200	455331970	2830	2850	2850	2825	5174
289	20240116	151100	440667760	2850	2850	2850	2850	50
290	20240116	151000	440525260	2840	2840	2840	2840	0
291	20240116	150900	440525260	2840	2840	2840	2840	0
292	20240116	150800	440525260	2840	2840	2840	2840	1620
293	20240116	150700	435924460	2840	2840	2840	2840	0
294	20240116	150600	435924460	2840	2840	2845	2840	1143
295	20240116	150500	432678335	2850	2840	2850	2840	103
296	20240116	150400	432385785	2850	2845	2850	2840	727
297	20240116	150300	430316965	2845	2850	2850	2845	35
298	20240116	150200	430217240	2845	2850	2850	2845	458
299	20240116	150100	428912980	2855	2855	2855	2855	0
300	20240116	150000	428912980	2855	2855	2855	2855	1
301	20240116	145900	428910125	2855	2845	2855	2845	29
302	20240116	145800	428827420	2855	2855	2855	2855	0
303	20240116	145700	428827420	2855	2855	2855	2855	42
304	20240116	145600	428707510	2855	2855	2855	2835	1208
305	20240116	145500	425279520	2860	2855	2860	2830	1392
306	20240116	145400	421329265	2860	2860	2860	2860	0
307	20240116	145300	421329265	2860	2855	2860	2855	630
308	20240116	145200	419528110	2855	2855	2855	2855	0
309	20240116	145100	419528110	2855	2855	2855	2855	0
310	20240116	145000	419528110	2855	2855	2855	2855	0
311	20240116	144900	419528110	2855	2855	2855	2855	0
312	20240116	144800	419528110	2855	2850	2855	2835	1021
313	20240116	144700	416632710	2860	2860	2860	2840	54
314	20240116	144600	416478775	2855	2855	2860	2850	12
315	20240116	144500	416444530	2860	2860	2860	2860	5
316	20240116	144400	416430230	2860	2855	2860	2855	41
317	20240116	144300	416313000	2860	2860	2860	2860	0
318	20240116	144200	416313000	2860	2855	2860	2855	105
319	20240116	144100	416013200	2835	2855	2860	2835	1017
320	20240116	144000	413116660	2855	2845	2855	2845	7
321	20240116	143900	413096695	2855	2850	2855	2850	433
322	20240116	143800	411862620	2850	2840	2850	2840	849
323	20240116	143700	409450760	2840	2845	2850	2840	392
324	20240116	143600	408336860	2845	2845	2845	2845	1
325	20240116	143500	408334015	2850	2850	2850	2850	0
326	20240116	143400	408334015	2850	2850	2850	2850	0
327	20240116	143300	408334015	2850	2850	2850	2850	0
328	20240116	143200	408334015	2850	2845	2850	2845	640
329	20240116	143100	406513190	2850	2840	2850	2840	1849
330	20240116	143000	401261960	2850	2845	2850	2845	40
331	20240116	142900	401148150	2845	2845	2845	2845	0
332	20240116	142800	401148150	2845	2845	2845	2845	32
333	20240116	142700	401057110	2840	2840	2840	2840	1
334	20240116	142600	401054270	2845	2845	2845	2845	0
335	20240116	142500	401054270	2845	2845	2845	2845	0
336	20240116	142400	401054270	2845	2850	2850	2845	2
337	20240116	142300	401048575	2855	2855	2855	2845	714
338	20240116	142200	399017135	2855	2855	2855	2855	20
339	20240116	142100	398960035	2855	2855	2855	2855	0
340	20240116	142000	398960035	2855	2855	2855	2855	0
341	20240116	141900	398960035	2855	2850	2855	2850	450
342	20240116	141800	397677035	2860	2860	2860	2860	0
343	20240116	141700	397677035	2860	2860	2860	2860	20
344	20240116	141600	397619835	2860	2860	2860	2860	1
345	20240116	141500	397616975	2860	2855	2860	2855	30
346	20240116	141400	397531225	2855	2855	2855	2855	11
347	20240116	141300	397499820	2860	2860	2860	2860	0
348	20240116	141200	397499820	2860	2855	2860	2855	504
349	20240116	141100	396060880	2855	2855	2855	2855	0
350	20240116	141000	396060880	2855	2855	2855	2855	0
351	20240116	140900	396060880	2855	2845	2860	2845	1011
352	20240116	140800	393178480	2840	2840	2840	2840	0
353	20240116	140700	393178480	2840	2845	2845	2840	15
354	20240116	140600	393135855	2845	2845	2845	2845	42
355	20240116	140500	393016365	2845	2845	2845	2845	2
356	20240116	140400	393010675	2845	2845	2845	2845	0
357	20240116	140300	393010675	2845	2845	2845	2845	0
358	20240116	140200	393010675	2845	2840	2845	2840	20
359	20240116	140100	392953870	2840	2840	2840	2840	1
360	20240116	140000	392951030	2845	2845	2845	2845	0
361	20240116	135900	392951030	2845	2830	2845	2830	9
362	20240116	135800	392925500	2830	2830	2830	2830	0
363	20240116	135700	392925500	2830	2835	2835	2830	300
364	20240116	135600	392075420	2845	2845	2845	2845	0
365	20240116	135500	392075420	2845	2845	2845	2845	0
366	20240116	135400	392075420	2845	2845	2845	2845	5
367	20240116	135300	392061195	2845	2845	2845	2845	0
368	20240116	135200	392061195	2845	2845	2845	2845	5
369	20240116	135100	392046970	2845	2845	2845	2845	3
370	20240116	135000	392038435	2835	2840	2845	2835	233
371	20240116	134900	391377710	2845	2845	2845	2845	5
372	20240116	134800	391363485	2850	2850	2850	2850	0
373	20240116	134700	391363485	2850	2850	2850	2850	0
374	20240116	134600	391363485	2850	2850	2850	2850	1
375	20240116	134500	391360635	2850	2850	2850	2850	0
376	20240116	134400	391360635	2850	2850	2850	2850	35
377	20240116	134300	391260885	2825	2850	2850	2825	1426
378	20240116	134200	387229555	2850	2850	2850	2850	5
379	20240116	134100	387215305	2850	2850	2850	2850	0
380	20240116	134000	387215305	2850	2850	2850	2850	0
381	20240116	133900	387215305	2850	2850	2850	2850	150
382	20240116	133800	386787805	2850	2850	2850	2850	10
383	20240116	133700	386759305	2850	2850	2850	2850	0
384	20240116	133600	386759305	2850	2850	2850	2850	0
385	20240116	133500	386759305	2850	2850	2850	2850	0
386	20240116	133400	386759305	2850	2850	2850	2850	0
387	20240116	133300	386759305	2850	2850	2850	2850	0
388	20240116	133200	386759305	2850	2850	2850	2850	0
389	20240116	133100	386759305	2850	2850	2850	2850	0
390	20240116	133000	386759305	2850	2830	2850	2825	3792
391	20240116	132900	376036005	2830	2835	2835	2830	330
392	20240116	132800	375101560	2840	2835	2840	2835	643
393	20240116	132700	373278650	2835	2835	2835	2835	531
394	20240116	132600	371773265	2840	2840	2840	2840	149
395	20240116	132500	371350105	2845	2845	2845	2845	10
396	20240116	132400	371321655	2840	2840	2845	2840	3126
397	20240116	132300	362443635	2845	2845	2845	2845	0
398	20240116	132200	362443635	2845	2850	2850	2845	491
399	20240116	132100	361046720	2850	2850	2850	2850	0
400	20240116	132000	361046720	2850	2850	2850	2850	0
401	20240116	131900	361046720	2850	2845	2850	2845	202
402	20240116	131800	360472020	2855	2855	2855	2855	1
403	20240116	131700	360469165	2855	2855	2855	2855	11
404	20240116	131600	360437760	2855	2855	2855	2855	5
405	20240116	131500	360423485	2845	2850	2850	2845	500
406	20240116	131400	359000930	2855	2855	2855	2855	0
407	20240116	131300	359000930	2855	2855	2855	2855	0
408	20240116	131200	359000930	2855	2855	2855	2855	0
409	20240116	131100	359000930	2855	2850	2855	2850	192
410	20240116	131000	358453675	2850	2850	2850	2850	30
411	20240116	130900	358368175	2850	2850	2850	2850	0
412	20240116	130800	358368175	2850	2850	2850	2850	0
413	20240116	130700	358368175	2850	2850	2850	2850	0
414	20240116	130600	358368175	2850	2850	2850	2850	484
415	20240116	130500	356988775	2855	2855	2855	2855	0
416	20240116	130400	356988775	2855	2855	2855	2855	39
417	20240116	130300	356877430	2860	2860	2860	2860	16
418	20240116	130200	356831670	2855	2855	2855	2855	120
419	20240116	130100	356489070	2860	2860	2860	2860	1
420	20240116	130000	356486210	2860	2860	2860	2860	1
421	20240116	125900	356483350	2865	2865	2865	2865	2
422	20240116	125800	356477620	2855	2855	2860	2855	1118
423	20240116	125700	353280320	2855	2860	2860	2855	509
424	20240116	125600	351827080	2855	2855	2855	2855	100
425	20240116	125500	351541580	2860	2860	2860	2860	0
426	20240116	125400	351541580	2860	2855	2860	2855	95
427	20240116	125300	351270350	2860	2860	2860	2855	518
428	20240116	125200	349791370	2860	2865	2865	2860	8
429	20240116	125100	349768455	2860	2860	2860	2860	70
430	20240116	125000	349568255	2860	2860	2860	2860	5
431	20240116	124900	349553955	2865	2865	2865	2865	5
432	20240116	124800	349539630	2865	2865	2865	2865	0
433	20240116	124700	349539630	2865	2865	2865	2865	1
434	20240116	124600	349536765	2860	2860	2860	2860	0
435	20240116	124500	349536765	2860	2860	2860	2860	0
436	20240116	124400	349536765	2860	2860	2860	2860	60
437	20240116	124300	349365165	2860	2860	2860	2860	0
438	20240116	124200	349365165	2860	2860	2860	2860	17
439	20240116	124100	349316545	2855	2860	2860	2855	402
440	20240116	124000	348168825	2860	2860	2860	2860	0
441	20240116	123900	348168825	2860	2860	2860	2860	1
442	20240116	123800	348165965	2860	2860	2860	2860	0
443	20240116	123700	348165965	2860	2860	2860	2860	6
444	20240116	123600	348148805	2855	2860	2860	2855	12
445	20240116	123500	348114540	2860	2860	2860	2860	0
446	20240116	123400	348114540	2860	2860	2860	2860	50
447	20240116	123300	347971540	2860	2855	2860	2855	14
448	20240116	123200	347931560	2860	2855	2860	2855	9
449	20240116	123100	347905825	2855	2855	2855	2855	5
450	20240116	123000	347891550	2860	2860	2860	2860	0
451	20240116	122900	347891550	2860	2860	2860	2860	10
452	20240116	122800	347862950	2860	2855	2860	2855	3
453	20240116	122700	347854380	2860	2855	2860	2855	222
454	20240116	122600	347220460	2855	2855	2855	2855	50
455	20240116	122500	347077710	2860	2860	2860	2860	4
456	20240116	122400	347066270	2855	2855	2855	2855	7
457	20240116	122300	347046285	2860	2855	2860	2855	2385
458	20240116	122200	340237105	2855	2855	2855	2855	6
459	20240116	122100	340219975	2850	2850	2850	2850	0
460	20240116	122000	340219975	2850	2855	2855	2850	168
461	20240116	121900	339741145	2850	2855	2855	2850	104
462	20240116	121800	339444725	2850	2850	2850	2850	0
463	20240116	121700	339444725	2850	2850	2850	2850	0
464	20240116	121600	339444725	2850	2850	2850	2850	0
465	20240116	121500	339444725	2850	2855	2855	2850	5
466	20240116	121400	339430455	2850	2850	2850	2850	0
467	20240116	121300	339430455	2850	2850	2850	2850	559
468	20240116	121200	337837305	2850	2850	2850	2850	0
469	20240116	121100	337837305	2850	2850	2850	2850	0
470	20240116	121000	337837305	2850	2850	2850	2850	0
471	20240116	120900	337837305	2850	2850	2850	2850	11
472	20240116	120800	337805955	2855	2855	2855	2855	10
473	20240116	120700	337777405	2855	2855	2855	2855	0
474	20240116	120600	337777405	2855	2855	2855	2855	0
475	20240116	120500	337777405	2855	2850	2855	2845	117
476	20240116	120400	337444445	2855	2855	2855	2855	100
477	20240116	120300	337158945	2855	2855	2855	2855	0
478	20240116	120200	337158945	2855	2855	2855	2855	0
479	20240116	120100	337158945	2855	2855	2855	2855	0
480	20240116	120000	337158945	2855	2855	2855	2855	32
481	20240116	115900	337067585	2855	2855	2855	2855	0
482	20240116	115800	337067585	2855	2845	2855	2845	420
483	20240116	115700	335870680	2845	2840	2845	2840	39
484	20240116	115600	335759875	2845	2845	2845	2845	1
485	20240116	115500	335757030	2845	2845	2850	2845	7
486	20240116	115400	335737110	2850	2850	2850	2850	2
487	20240116	115300	335731410	2840	2840	2840	2835	815
488	20240116	115200	333420530	2840	2840	2840	2840	16
489	20240116	115100	333375090	2845	2845	2845	2845	13
490	20240116	115000	333338105	2850	2850	2850	2850	36
491	20240116	114900	333235505	2850	2850	2850	2850	30
492	20240116	114800	333150005	2850	2850	2850	2850	0
493	20240116	114700	333150005	2850	2850	2850	2850	1
494	20240116	114600	333147155	2850	2850	2850	2850	258
495	20240116	114500	332411855	2850	2850	2850	2850	140
496	20240116	114400	332012855	2850	2850	2850	2850	1
497	20240116	114300	332010005	2855	2855	2855	2855	0
498	20240116	114200	332010005	2855	2855	2855	2855	0
499	20240116	114100	332010005	2855	2855	2855	2855	35
500	20240116	114000	331910080	2855	2855	2855	2855	20
501	20240116	113900	331852980	2850	2850	2850	2850	100
502	20240116	113800	331567980	2850	2850	2850	2850	2
503	20240116	113700	331562280	2855	2855	2855	2855	26
504	20240116	113600	331488050	2855	2855	2855	2855	50
505	20240116	113500	331345300	2855	2855	2855	2855	3
506	20240116	113400	331336735	2855	2855	2855	2855	0
507	20240116	113300	331336735	2855	2855	2855	2855	0
508	20240116	113200	331336735	2855	2855	2855	2855	0
509	20240116	113100	331336735	2855	2855	2855	2855	1
510	20240116	113000	331333880	2855	2855	2855	2825	4320
511	20240116	112900	319098635	2855	2855	2855	2855	50
512	20240116	112800	318955885	2860	2860	2860	2860	0
513	20240116	112700	318955885	2860	2860	2860	2860	0
514	20240116	112600	318955885	2860	2860	2860	2860	17
515	20240116	112500	318907265	2860	2860	2860	2860	0
516	20240116	112400	318907265	2860	2860	2860	2860	10
517	20240116	112300	318878665	2860	2860	2860	2860	10
518	20240116	112200	318850065	2860	2860	2860	2860	0
519	20240116	112100	318850065	2860	2860	2860	2860	20
520	20240116	112000	318792865	2855	2855	2855	2855	1
521	20240116	111900	318790010	2850	2850	2850	2850	0
522	20240116	111800	318790010	2850	2850	2850	2850	0
523	20240116	111700	318790010	2850	2850	2850	2850	0
524	20240116	111600	318790010	2850	2850	2850	2850	405
525	20240116	111500	317635760	2860	2860	2860	2860	0
526	20240116	111400	317635760	2860	2860	2860	2860	0
527	20240116	111300	317635760	2860	2855	2860	2855	2
528	20240116	111200	317630045	2840	2840	2840	2840	504
529	20240116	111100	316198685	2840	2855	2860	2840	2001
530	20240116	111000	310504790	2850	2850	2850	2850	473
531	20240116	110900	309156740	2860	2860	2860	2860	0
532	20240116	110800	309156740	2860	2860	2860	2860	0
533	20240116	110700	309156740	2860	2855	2860	2845	852
534	20240116	110600	306725650	2860	2860	2860	2860	0
535	20240116	110500	306725650	2860	2860	2860	2860	0
536	20240116	110400	306725650	2860	2860	2860	2860	0
537	20240116	110300	306725650	2860	2860	2860	2860	10
538	20240116	110200	306697050	2855	2860	2860	2855	28
539	20240116	110100	306617105	2860	2860	2860	2860	1350
540	20240116	110000	302756105	2860	2855	2860	2855	30
541	20240116	105900	302670355	2860	2860	2860	2860	0
542	20240116	105800	302670355	2860	2860	2860	2860	1
543	20240116	105700	302667495	2855	2855	2855	2855	1
544	20240116	105600	302664640	2855	2855	2855	2855	95
545	20240116	105500	302393415	2860	2860	2860	2860	170
546	20240116	105400	301907215	2860	2860	2860	2860	1039
547	20240116	105300	298935675	2860	2860	2860	2855	112
548	20240116	105200	298615900	2855	2855	2855	2855	1860
549	20240116	105100	293305600	2855	2855	2855	2855	1
550	20240116	105000	293302745	2855	2845	2855	2845	1001
551	20240116	104900	290449865	2845	2845	2845	2845	27
552	20240116	104800	290373050	2845	2850	2850	2845	1036
553	20240116	104700	287425605	2845	2845	2845	2845	0
554	20240116	104600	287425605	2845	2845	2845	2845	176
555	20240116	104500	286924885	2845	2840	2845	2840	230
556	20240116	104400	286270685	2845	2845	2845	2845	0
557	20240116	104300	286270685	2845	2845	2845	2845	0
558	20240116	104200	286270685	2845	2845	2845	2845	105
559	20240116	104100	285971960	2845	2845	2845	2845	1
560	20240116	104000	285969115	2845	2845	2845	2845	5
561	20240116	103900	285954890	2845	2845	2845	2845	0
562	20240116	103800	285954890	2845	2845	2845	2845	1500
563	20240116	103700	281687390	2845	2845	2845	2845	5
564	20240116	103600	281673165	2845	2845	2845	2845	0
565	20240116	103500	281673165	2845	2845	2845	2845	0
566	20240116	103400	281673165	2845	2845	2845	2845	0
567	20240116	103300	281673165	2845	2825	2845	2825	1067
568	20240116	103200	278658805	2825	2830	2830	2795	21646
569	20240116	103100	217882950	2830	2835	2840	2830	1554
570	20240116	103000	213479065	2840	2840	2840	2840	139
571	20240116	102900	213084305	2840	2840	2840	2840	19
572	20240116	102800	213030345	2845	2845	2845	2845	0
573	20240116	102700	213030345	2845	2845	2845	2845	1
574	20240116	102600	213027500	2850	2850	2850	2850	9
575	20240116	102500	213001850	2825	2825	2825	2825	3291
576	20240116	102400	203704775	2825	2835	2835	2825	6000
577	20240116	102300	186747955	2840	2840	2850	2830	5274
578	20240116	102200	171811920	2850	2850	2850	2850	0
579	20240116	102100	171811920	2850	2850	2850	2850	0
580	20240116	102000	171811920	2850	2840	2850	2840	390
581	20240116	101900	170704310	2840	2840	2840	2840	11
582	20240116	101800	170673070	2840	2840	2840	2840	0
583	20240116	101700	170673070	2840	2840	2840	2840	0
584	20240116	101600	170673070	2840	2840	2840	2840	1
585	20240116	101500	170670230	2835	2845	2850	2835	29
586	20240116	101400	170587890	2850	2850	2850	2850	1
587	20240116	101300	170585040	2840	2845	2850	2840	1896
588	20240116	101200	165195350	2840	2840	2840	2840	11
589	20240116	101100	165164110	2845	2845	2850	2845	99
590	20240116	101000	164882430	2845	2845	2845	2845	7
591	20240116	100900	164862515	2850	2845	2850	2840	109
592	20240116	100800	164552655	2850	2845	2850	2845	93
593	20240116	100700	164288025	2845	2845	2845	2840	751
594	20240116	100600	162153935	2845	2845	2850	2845	110
595	20240116	100500	161840975	2850	2840	2850	2840	732
596	20240116	100400	159762045	2840	2840	2850	2830	2100
597	20240116	100300	153802550	2840	2850	2850	2835	1059
598	20240116	100200	150796295	2850	2850	2850	2850	2
599	20240116	100100	150790595	2850	2855	2860	2850	1931
600	20240116	100000	145286925	2860	2860	2860	2860	5
601	20240116	095900	145272625	2865	2865	2865	2865	10
602	20240116	095800	145243975	2855	2860	2860	2855	1110
603	20240116	095700	142074900	2855	2860	2860	2855	2958
604	20240116	095600	133617940	2860	2860	2860	2860	0
605	20240116	095500	133617940	2860	2860	2860	2860	164
606	20240116	095400	133148900	2860	2860	2860	2860	1700
607	20240116	095300	128286900	2865	2870	2870	2865	1012
608	20240116	095200	125387515	2865	2870	2870	2865	1011
609	20240116	095100	122490995	2875	2875	2875	2875	6
610	20240116	095000	122473745	2870	2880	2880	2870	2163
611	20240116	094900	116264835	2880	2880	2880	2880	117
612	20240116	094800	115927875	2880	2870	2880	2870	11
613	20240116	094700	115896215	2880	2880	2880	2880	1
614	20240116	094600	115893335	2855	2880	2880	2855	2000
615	20240116	094500	110165120	2885	2880	2885	2875	1021
616	20240116	094400	107229660	2885	2885	2885	2885	1
617	20240116	094300	107226775	2880	2880	2880	2880	338
618	20240116	094200	106253335	2870	2870	2870	2870	0
619	20240116	094100	106253335	2870	2870	2870	2870	0
620	20240116	094000	106253335	2870	2890	2890	2865	151
621	20240116	093900	105819945	2890	2890	2890	2890	0
622	20240116	093800	105819945	2890	2890	2890	2890	61
623	20240116	093700	105643655	2890	2880	2890	2880	848
624	20240116	093600	103201340	2880	2880	2880	2880	1
625	20240116	093500	103198460	2880	2890	2890	2880	800
626	20240116	093400	100889460	2890	2890	2890	2890	1
627	20240116	093300	100886570	2880	2885	2885	2880	504
628	20240116	093200	99435035	2885	2885	2885	2885	798
629	20240116	093100	97132805	2890	2890	2890	2890	20
630	20240116	093000	97075005	2885	2885	2885	2885	0
631	20240116	092900	97075005	2885	2885	2885	2885	17
632	20240116	092800	97025960	2890	2890	2890	2890	416
633	20240116	092700	95823720	2890	2890	2890	2890	259
634	20240116	092600	95075210	2890	2880	2890	2880	707
635	20240116	092500	93035995	2885	2890	2890	2885	398
636	20240116	092400	91887760	2890	2895	2895	2890	663
637	20240116	092300	89968550	2900	2900	2900	2900	196
638	20240116	092200	89400150	2900	2885	2900	2885	2699
639	20240116	092100	81593205	2885	2875	2885	2865	872
640	20240116	092000	79085760	2865	2860	2870	2855	1378
641	20240116	091900	75148725	2880	2885	2885	2855	4436
642	20240116	091800	62449765	2885	2885	2885	2885	13
643	20240116	091700	62412260	2885	2885	2885	2885	47
644	20240116	091600	62276665	2890	2885	2890	2885	101
645	20240116	091500	61985275	2885	2885	2885	2885	359
646	20240116	091400	60949560	2885	2885	2885	2885	1
647	20240116	091300	60946675	2880	2880	2880	2880	400
648	20240116	091200	59794675	2880	2880	2880	2880	150
649	20240116	091100	59362675	2880	2880	2880	2880	561
650	20240116	091000	57746995	2885	2880	2885	2880	398
651	20240116	090900	56598770	2880	2880	2880	2880	671
652	20240116	090800	54666290	2880	2870	2880	2870	734
653	20240116	090700	52556620	2870	2875	2875	2870	307
654	20240116	090600	51675505	2875	2875	2875	2875	766
655	20240116	090500	49473255	2870	2880	2880	2870	403
656	20240116	090400	48316130	2880	2880	2880	2880	671
657	20240116	090300	46383650	2880	2870	2880	2870	1377
658	20240116	090200	42430145	2865	2865	2865	2865	0
659	20240116	090100	42430145	2865	2850	2865	2850	1437
660	20240116	090000	38321320	2830	2830	2865	2825	13544