KissMeData/027050/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191100	864385030	2925	2925	2925	2925	12527
3	20240110	191000	864385030	2925	2925	2925	2925	0
4	20240110	190900	864385030	2925	2925	2925	2925	0
5	20240110	190800	864385030	2925	2925	2925	2925	0
6	20240110	190700	864385030	2925	2925	2925	2925	0
7	20240110	190600	864385030	2925	2925	2925	2925	0
8	20240110	190500	864385030	2925	2925	2925	2925	0
9	20240110	190400	864385030	2925	2925	2925	2925	0
10	20240110	190300	864385030	2925	2925	2925	2925	0
11	20240110	190200	864385030	2925	2925	2925	2925	0
12	20240110	190100	864385030	2925	2925	2925	2925	0
13	20240110	190000	864385030	2925	2925	2925	2925	0
14	20240110	185900	864385030	2925	2925	2925	2925	0
15	20240110	185800	864385030	2925	2925	2925	2925	0
16	20240110	185700	864385030	2925	2925	2925	2925	0
17	20240110	185600	864385030	2925	2925	2925	2925	0
18	20240110	185500	864385030	2925	2925	2925	2925	0
19	20240110	185400	864385030	2925	2925	2925	2925	0
20	20240110	185300	864385030	2925	2925	2925	2925	0
21	20240110	185200	864385030	2925	2925	2925	2925	0
22	20240110	185100	864385030	2925	2925	2925	2925	0
23	20240110	185000	864385030	2925	2925	2925	2925	0
24	20240110	184900	864385030	2925	2925	2925	2925	0
25	20240110	184800	864385030	2925	2925	2925	2925	0
26	20240110	184700	864385030	2925	2925	2925	2925	0
27	20240110	184600	864385030	2925	2925	2925	2925	0
28	20240110	184500	864385030	2925	2925	2925	2925	0
29	20240110	184400	864385030	2925	2925	2925	2925	0
30	20240110	184300	864385030	2925	2925	2925	2925	0
31	20240110	184200	864385030	2925	2925	2925	2925	0
32	20240110	184100	864385030	2925	2925	2925	2925	12527
33	20240110	184000	864385030	2925	2925	2925	2925	0
34	20240110	183900	864385030	2925	2925	2925	2925	0
35	20240110	183800	864385030	2925	2925	2925	2925	0
36	20240110	183700	864385030	2925	2925	2925	2925	0
37	20240110	183600	864385030	2925	2925	2925	2925	0
38	20240110	183500	864385030	2925	2925	2925	2925	0
39	20240110	183400	864385030	2925	2925	2925	2925	0
40	20240110	183300	864385030	2925	2925	2925	2925	0
41	20240110	183200	864385030	2925	2925	2925	2925	0
42	20240110	183100	864385030	2925	2925	2925	2925	0
43	20240110	183000	864385030	2925	2925	2925	2925	0
44	20240110	182900	864385030	2925	2925	2925	2925	0
45	20240110	182800	864385030	2925	2925	2925	2925	0
46	20240110	182700	864385030	2925	2925	2925	2925	0
47	20240110	182600	864385030	2925	2925	2925	2925	0
48	20240110	182500	864385030	2925	2925	2925	2925	0
49	20240110	182400	864385030	2925	2925	2925	2925	0
50	20240110	182300	864385030	2925	2925	2925	2925	0
51	20240110	182200	864385030	2925	2925	2925	2925	0
52	20240110	182100	864385030	2925	2925	2925	2925	0
53	20240110	182000	864385030	2925	2925	2925	2925	0
54	20240110	181900	864385030	2925	2925	2925	2925	0
55	20240110	181800	864385030	2925	2925	2925	2925	0
56	20240110	181700	864385030	2925	2925	2925	2925	0
57	20240110	181600	864385030	2925	2925	2925	2925	0
58	20240110	181500	864385030	2925	2925	2925	2925	0
59	20240110	181400	864385030	2925	2925	2925	2925	0
60	20240110	181300	864385030	2925	2925	2925	2925	0
61	20240110	181200	864385030	2925	2925	2925	2925	0
62	20240110	181100	864385030	2925	2925	2925	2925	12527
63	20240110	181000	864385030	2925	2925	2925	2925	0
64	20240110	180900	864385030	2925	2925	2925	2925	0
65	20240110	180800	864385030	2925	2925	2925	2925	0
66	20240110	180700	864385030	2925	2925	2925	2925	0
67	20240110	180600	864385030	2925	2925	2925	2925	0
68	20240110	180500	864385030	2925	2925	2925	2925	0
69	20240110	180400	864385030	2925	2925	2925	2925	0
70	20240110	180300	864385030	2925	2925	2925	2925	0
71	20240110	180200	864385030	2925	2925	2925	2925	0
72	20240110	180100	864385030	2925	2925	2925	2925	0
73	20240110	180000	864385030	2925	2925	2925	2925	0
74	20240110	175900	864385030	2925	2925	2925	2925	0
75	20240110	175800	864385030	2925	2925	2925	2925	0
76	20240110	175700	864385030	2925	2925	2925	2925	0
77	20240110	175600	864385030	2925	2925	2925	2925	0
78	20240110	175500	864385030	2925	2925	2925	2925	0
79	20240110	175400	864385030	2925	2925	2925	2925	0
80	20240110	175300	864385030	2925	2925	2925	2925	0
81	20240110	175200	864385030	2925	2925	2925	2925	0
82	20240110	175100	864385030	2925	2925	2925	2925	0
83	20240110	175000	864385030	2925	2925	2925	2925	0
84	20240110	174900	864385030	2925	2925	2925	2925	0
85	20240110	174800	864385030	2925	2925	2925	2925	0
86	20240110	174700	864385030	2925	2925	2925	2925	0
87	20240110	174600	864385030	2925	2925	2925	2925	0
88	20240110	174500	864385030	2925	2925	2925	2925	0
89	20240110	174400	864385030	2925	2925	2925	2925	0
90	20240110	174300	864385030	2925	2925	2925	2925	0
91	20240110	174200	864385030	2925	2925	2925	2925	0
92	20240110	174100	864385030	2925	2925	2925	2925	12527
93	20240110	174000	864385030	2925	2925	2925	2925	0
94	20240110	173900	864385030	2925	2925	2925	2925	0
95	20240110	173800	864385030	2925	2925	2925	2925	0
96	20240110	173700	864385030	2925	2925	2925	2925	0
97	20240110	173600	864385030	2925	2925	2925	2925	0
98	20240110	173500	864385030	2925	2925	2925	2925	0
99	20240110	173400	864385030	2925	2925	2925	2925	0
100	20240110	173300	864385030	2925	2925	2925	2925	0
101	20240110	173200	864385030	2925	2925	2925	2925	0
102	20240110	173100	864385030	2925	2925	2925	2925	0
103	20240110	173000	864385030	2925	2925	2925	2925	0
104	20240110	172900	864385030	2925	2925	2925	2925	0
105	20240110	172800	864385030	2925	2925	2925	2925	0
106	20240110	172700	864385030	2925	2925	2925	2925	0
107	20240110	172600	864385030	2925	2925	2925	2925	0
108	20240110	172500	864385030	2925	2925	2925	2925	0
109	20240110	172400	864385030	2925	2925	2925	2925	0
110	20240110	172300	864385030	2925	2925	2925	2925	0
111	20240110	172200	864385030	2925	2925	2925	2925	0
112	20240110	172100	864385030	2925	2925	2925	2925	0
113	20240110	172000	864385030	2925	2925	2925	2925	0
114	20240110	171900	864385030	2925	2925	2925	2925	0
115	20240110	171800	864385030	2925	2925	2925	2925	0
116	20240110	171700	864385030	2925	2925	2925	2925	0
117	20240110	171600	864385030	2925	2925	2925	2925	0
118	20240110	171500	864385030	2925	2925	2925	2925	0
119	20240110	171400	864385030	2925	2925	2925	2925	0
120	20240110	171300	864385030	2925	2925	2925	2925	0
121	20240110	171200	864385030	2925	2925	2925	2925	0
122	20240110	171100	864385030	2925	2925	2925	2925	12527
123	20240110	171000	864385030	2925	2925	2925	2925	0
124	20240110	170900	864385030	2925	2925	2925	2925	0
125	20240110	170800	864385030	2925	2925	2925	2925	0
126	20240110	170700	864385030	2925	2925	2925	2925	0
127	20240110	170600	864385030	2925	2925	2925	2925	0
128	20240110	170500	864385030	2925	2925	2925	2925	0
129	20240110	170400	864385030	2925	2925	2925	2925	0
130	20240110	170300	864385030	2925	2925	2925	2925	0
131	20240110	170200	864385030	2925	2925	2925	2925	0
132	20240110	170100	864385030	2925	2925	2925	2925	0
133	20240110	170000	864385030	2925	2925	2925	2925	0
134	20240110	165900	864385030	2925	2925	2925	2925	0
135	20240110	165800	864385030	2925	2925	2925	2925	0
136	20240110	165700	864385030	2925	2925	2925	2925	0
137	20240110	165600	864385030	2925	2925	2925	2925	0
138	20240110	165500	864385030	2925	2925	2925	2925	0
139	20240110	165400	864385030	2925	2925	2925	2925	0
140	20240110	165300	864385030	2925	2925	2925	2925	0
141	20240110	165200	864385030	2925	2925	2925	2925	0
142	20240110	165100	864385030	2925	2925	2925	2925	0
143	20240110	165000	864385030	2925	2925	2925	2925	0
144	20240110	164900	864385030	2925	2925	2925	2925	0
145	20240110	164800	864385030	2925	2925	2925	2925	0
146	20240110	164700	864385030	2925	2925	2925	2925	0
147	20240110	164600	864385030	2925	2925	2925	2925	0
148	20240110	164500	864385030	2925	2925	2925	2925	0
149	20240110	164400	864385030	2925	2925	2925	2925	0
150	20240110	164300	864385030	2925	2925	2925	2925	0
151	20240110	164200	864385030	2925	2925	2925	2925	0
152	20240110	164100	864385030	2925	2925	2925	2925	12527
153	20240110	164000	864385030	2925	2925	2925	2925	0
154	20240110	163900	864385030	2925	2925	2925	2925	0
155	20240110	163800	864385030	2925	2925	2925	2925	0
156	20240110	163700	864385030	2925	2925	2925	2925	0
157	20240110	163600	864385030	2925	2925	2925	2925	0
158	20240110	163500	864385030	2925	2925	2925	2925	0
159	20240110	163400	864385030	2925	2925	2925	2925	0
160	20240110	163300	864385030	2925	2925	2925	2925	0
161	20240110	163200	864385030	2925	2925	2925	2925	0
162	20240110	163100	864385030	2925	2925	2925	2925	0
163	20240110	163000	864385030	2925	2925	2925	2925	0
164	20240110	162900	864385030	2925	2925	2925	2925	0
165	20240110	162800	864385030	2925	2925	2925	2925	0
166	20240110	162700	864385030	2925	2925	2925	2925	0
167	20240110	162600	864385030	2925	2925	2925	2925	0
168	20240110	162500	864385030	2925	2925	2925	2925	0
169	20240110	162400	864385030	2925	2925	2925	2925	0
170	20240110	162300	864385030	2925	2925	2925	2925	0
171	20240110	162200	864385030	2925	2925	2925	2925	0
172	20240110	162100	864385030	2925	2925	2925	2925	0
173	20240110	162000	864385030	2925	2925	2925	2925	0
174	20240110	161900	864385030	2925	2925	2925	2925	0
175	20240110	161800	864385030	2925	2925	2925	2925	0
176	20240110	161700	864385030	2925	2925	2925	2925	0
177	20240110	161600	864385030	2925	2925	2925	2925	0
178	20240110	161500	864385030	2925	2925	2925	2925	0
179	20240110	161400	864385030	2925	2925	2925	2925	0
180	20240110	161300	864385030	2925	2925	2925	2925	0
181	20240110	161200	864385030	2925	2925	2925	2925	0
182	20240110	161100	864385030	2925	2925	2925	2925	12527
183	20240110	161000	864385030	2925	2925	2925	2925	0
184	20240110	160900	864385030	2925	2925	2925	2925	0
185	20240110	160800	864385030	2925	2925	2925	2925	0
186	20240110	160700	864385030	2925	2925	2925	2925	0
187	20240110	160600	864385030	2925	2925	2925	2925	0
188	20240110	160500	864385030	2925	2925	2925	2925	0
189	20240110	160400	864385030	2925	2925	2925	2925	0
190	20240110	160300	864385030	2925	2925	2925	2925	0
191	20240110	160200	864385030	2925	2925	2925	2925	0
192	20240110	160100	864385030	2925	2925	2925	2925	0
193	20240110	160000	864385030	2925	2925	2925	2925	0
194	20240110	155900	864385030	2925	2925	2925	2925	0
195	20240110	155800	864385030	2925	2925	2925	2925	0
196	20240110	155700	864385030	2925	2925	2925	2925	0
197	20240110	155600	864385030	2925	2925	2925	2925	0
198	20240110	155500	864385030	2925	2925	2925	2925	0
199	20240110	155400	864385030	2925	2925	2925	2925	0
200	20240110	155300	864385030	2925	2925	2925	2925	0
201	20240110	155200	864385030	2925	2925	2925	2925	0
202	20240110	155100	864385030	2925	2925	2925	2925	0
203	20240110	155000	864385030	2925	2925	2925	2925	0
204	20240110	154900	864385030	2925	2925	2925	2925	0
205	20240110	154800	864385030	2925	2925	2925	2925	0
206	20240110	154700	864385030	2925	2925	2925	2925	0
207	20240110	154600	864385030	2925	2925	2925	2925	0
208	20240110	154500	864385030	2925	2925	2925	2925	0
209	20240110	154400	864385030	2925	2925	2925	2925	0
210	20240110	154300	864385030	2925	2925	2925	2925	0
211	20240110	154200	864385030	2925	2925	2925	2925	0
212	20240110	154100	864385030	2925	2925	2925	2925	12527
213	20240110	154000	864385030	2925	2925	2925	2925	0
214	20240110	153900	864385030	2925	2925	2925	2925	0
215	20240110	153800	864385030	2925	2925	2925	2925	0
216	20240110	153700	864385030	2925	2925	2925	2925	0
217	20240110	153600	864385030	2925	2925	2925	2925	0
218	20240110	153500	864385030	2925	2925	2925	2925	0
219	20240110	153400	864385030	2925	2925	2925	2925	0
220	20240110	153300	864385030	2925	2925	2925	2925	0
221	20240110	153200	864385030	2925	2925	2925	2925	0
222	20240110	153100	864385030	2925	2925	2925	2925	0
223	20240110	153000	864385030	2925	2925	2925	2925	12527
224	20240110	152900	827743555	2925	2925	2925	2925	0
225	20240110	152800	827743555	2925	2925	2925	2925	0
226	20240110	152700	827743555	2925	2925	2925	2925	0
227	20240110	152600	827743555	2925	2925	2925	2925	0
228	20240110	152500	827743555	2925	2925	2925	2925	0
229	20240110	152400	827743555	2925	2925	2925	2925	0
230	20240110	152300	827743555	2925	2925	2925	2925	0
231	20240110	152200	827743555	2925	2925	2925	2925	0
232	20240110	152100	827743555	2925	2925	2925	2925	0
233	20240110	152000	827743555	2925	2925	2925	2925	0
234	20240110	151900	827743555	2925	2930	2930	2925	699
235	20240110	151800	825698260	2925	2925	2930	2925	749
236	20240110	151700	823506840	2930	2930	2930	2930	1000
237	20240110	151600	820576840	2930	2930	2930	2930	1
238	20240110	151500	820573910	2935	2935	2935	2925	1850
239	20240110	151400	815153385	2930	2935	2935	2930	846
240	20240110	151300	812673855	2935	2935	2935	2935	80
241	20240110	151200	812439055	2930	2935	2935	2930	484
242	20240110	151100	811020085	2930	2930	2930	2930	0
243	20240110	151000	811020085	2930	2930	2930	2930	2287
244	20240110	150900	804319175	2930	2930	2930	2930	0
245	20240110	150800	804319175	2930	2930	2930	2930	50
246	20240110	150700	804172675	2930	2925	2930	2925	6
247	20240110	150600	804155120	2920	2925	2925	2920	637
248	20240110	150500	802294395	2925	2925	2925	2920	521
249	20240110	150400	800770735	2925	2920	2925	2920	610
250	20240110	150300	798987735	2925	2925	2925	2925	15
251	20240110	150200	798943860	2920	2930	2930	2920	67
252	20240110	150100	798748130	2925	2930	2930	2925	1105
253	20240110	150000	795516000	2930	2930	2930	2930	2
254	20240110	145900	795510140	2915	2935	2935	2915	11165
255	20240110	145800	762870565	2935	2935	2935	2935	7
256	20240110	145700	762850020	2930	2930	2930	2930	173
257	20240110	145600	762343130	2935	2935	2935	2935	0
258	20240110	145500	762343130	2935	2935	2935	2935	0
259	20240110	145400	762343130	2935	2935	2935	2935	1
260	20240110	145300	762340195	2930	2930	2930	2930	0
261	20240110	145200	762340195	2930	2930	2935	2930	121
262	20240110	145100	761985660	2935	2935	2935	2935	0
263	20240110	145000	761985660	2935	2935	2935	2935	0
264	20240110	144900	761985660	2935	2935	2935	2935	0
265	20240110	144800	761985660	2935	2935	2935	2935	1
266	20240110	144700	761982725	2930	2930	2930	2930	100
267	20240110	144600	761689725	2935	2935	2935	2935	1
268	20240110	144500	761686790	2930	2930	2930	2930	764
269	20240110	144400	759448270	2930	2935	2935	2930	2456
270	20240110	144300	752249690	2935	2935	2935	2935	150
271	20240110	144200	751809440	2935	2935	2935	2935	0
272	20240110	144100	751809440	2935	2935	2935	2935	100
273	20240110	144000	751515940	2930	2930	2930	2930	1553
274	20240110	143900	746965650	2925	2935	2935	2925	556
275	20240110	143800	745334190	2930	2930	2935	2925	1389
276	20240110	143700	741265410	2930	2930	2930	2930	52
277	20240110	143600	741113050	2930	2930	2930	2930	55
278	20240110	143500	740951900	2930	2925	2930	2925	101
279	20240110	143400	740656470	2925	2925	2925	2925	39
280	20240110	143300	740542395	2935	2935	2935	2935	1
281	20240110	143200	740539460	2925	2925	2935	2925	201
282	20240110	143100	739951525	2935	2935	2935	2935	0
283	20240110	143000	739951525	2935	2935	2935	2935	0
284	20240110	142900	739951525	2935	2935	2935	2935	1
285	20240110	142800	739948590	2930	2925	2930	2925	669
286	20240110	142700	737991750	2935	2930	2935	2930	1703
287	20240110	142600	733001090	2940	2940	2940	2940	1
288	20240110	142500	732998150	2935	2935	2935	2935	0
289	20240110	142400	732998150	2935	2940	2940	2935	2
290	20240110	142300	732992275	2935	2935	2935	2935	16
291	20240110	142200	732945315	2935	2935	2935	2935	359
292	20240110	142100	731891650	2935	2935	2935	2935	0
293	20240110	142000	731891650	2935	2935	2935	2935	0
294	20240110	141900	731891650	2935	2935	2935	2935	0
295	20240110	141800	731891650	2935	2935	2935	2935	0
296	20240110	141700	731891650	2935	2935	2935	2935	431
297	20240110	141600	730626665	2940	2940	2940	2940	0
298	20240110	141500	730626665	2940	2930	2940	2930	954
299	20240110	141400	727831435	2935	2935	2935	2935	5
300	20240110	141300	727816760	2930	2930	2930	2930	0
301	20240110	141200	727816760	2930	2930	2930	2930	71
302	20240110	141100	727608730	2930	2930	2930	2930	0
303	20240110	141000	727608730	2930	2930	2930	2930	50
304	20240110	140900	727462230	2940	2940	2940	2940	0
305	20240110	140800	727462230	2940	2940	2940	2940	100
306	20240110	140700	727168230	2930	2930	2930	2930	43
307	20240110	140600	727042240	2930	2930	2930	2930	0
308	20240110	140500	727042240	2930	2935	2935	2930	992
309	20240110	140400	724135630	2935	2935	2935	2935	515
310	20240110	140300	722624105	2935	2935	2935	2930	307
311	20240110	140200	721724560	2940	2940	2940	2940	0
312	20240110	140100	721724560	2940	2940	2940	2940	7
313	20240110	140000	721703980	2940	2930	2940	2930	576
314	20240110	135900	720016275	2930	2930	2930	2930	37
315	20240110	135800	719907865	2930	2930	2930	2925	74
316	20240110	135700	719691070	2935	2935	2935	2935	0
317	20240110	135600	719691070	2935	2935	2935	2935	105
318	20240110	135500	719382895	2940	2940	2940	2940	0
319	20240110	135400	719382895	2940	2940	2940	2940	0
320	20240110	135300	719382895	2940	2940	2940	2940	0
321	20240110	135200	719382895	2940	2940	2940	2940	0
322	20240110	135100	719382895	2940	2940	2940	2940	0
323	20240110	135000	719382895	2940	2940	2940	2940	34
324	20240110	134900	719282935	2940	2940	2940	2940	1
325	20240110	134800	719279995	2930	2930	2930	2930	411
326	20240110	134700	718075765	2940	2940	2940	2940	0
327	20240110	134600	718075765	2940	2940	2940	2940	0
328	20240110	134500	718075765	2940	2940	2940	2940	80
329	20240110	134400	717840565	2940	2935	2940	2935	36
330	20240110	134300	717734900	2935	2935	2935	2935	0
331	20240110	134200	717734900	2935	2925	2935	2925	799
332	20240110	134100	715397805	2935	2930	2935	2930	84
333	20240110	134000	715151680	2930	2930	2930	2930	215
334	20240110	133900	714521730	2935	2935	2935	2935	20
335	20240110	133800	714463030	2935	2935	2935	2935	0
336	20240110	133700	714463030	2935	2930	2935	2930	163
337	20240110	133600	713985435	2930	2930	2930	2930	0
338	20240110	133500	713985435	2930	2930	2930	2930	1
339	20240110	133400	713982505	2935	2935	2935	2930	400
340	20240110	133300	712810080	2930	2935	2935	2930	299
341	20240110	133200	711932520	2935	2935	2935	2935	105
342	20240110	133100	711624345	2940	2940	2940	2940	0
343	20240110	133000	711624345	2940	2940	2940	2940	0
344	20240110	132900	711624345	2940	2940	2940	2940	43
345	20240110	132800	711497925	2940	2940	2940	2940	205
346	20240110	132700	710895225	2940	2940	2940	2940	66
347	20240110	132600	710701185	2930	2940	2940	2930	219
348	20240110	132500	710059465	2930	2935	2935	2930	3210
349	20240110	132400	700653615	2940	2935	2940	2930	102
350	20240110	132300	700354740	2935	2935	2935	2935	0
351	20240110	132200	700354740	2935	2935	2935	2935	4
352	20240110	132100	700343000	2935	2935	2935	2935	145
353	20240110	132000	699917425	2935	2935	2935	2935	0
354	20240110	131900	699917425	2935	2935	2935	2930	172
355	20240110	131800	699412610	2935	2935	2935	2935	51
356	20240110	131700	699262925	2935	2935	2935	2935	65
357	20240110	131600	699072150	2935	2935	2935	2935	0
358	20240110	131500	699072150	2935	2935	2935	2935	2912
359	20240110	131400	690525430	2940	2940	2940	2940	0
360	20240110	131300	690525430	2940	2940	2940	2940	0
361	20240110	131200	690525430	2940	2935	2940	2935	2
362	20240110	131100	690519555	2940	2940	2940	2940	140
363	20240110	131000	690107955	2940	2940	2940	2940	0
364	20240110	130900	690107955	2940	2940	2940	2940	0
365	20240110	130800	690107955	2940	2940	2940	2940	0
366	20240110	130700	690107955	2940	2935	2940	2935	101
367	20240110	130600	689811515	2940	2940	2940	2940	2401
368	20240110	130500	682752575	2945	2945	2945	2940	102
369	20240110	130400	682452685	2940	2940	2940	2940	100
370	20240110	130300	682158685	2945	2945	2945	2945	3
371	20240110	130200	682149850	2945	2945	2945	2945	235
372	20240110	130100	681457775	2945	2945	2945	2945	0
373	20240110	130000	681457775	2945	2945	2945	2945	447
374	20240110	125900	680141360	2940	2940	2940	2940	0
375	20240110	125800	680141360	2940	2940	2940	2940	12
376	20240110	125700	680106080	2945	2940	2945	2940	56
377	20240110	125600	679941435	2940	2935	2940	2935	2997
378	20240110	125500	671130865	2935	2935	2935	2935	850
379	20240110	125400	668636115	2930	2935	2935	2930	301
380	20240110	125300	667754180	2940	2940	2940	2940	4
381	20240110	125200	667742420	2940	2940	2940	2940	0
382	20240110	125100	667742420	2940	2940	2940	2940	2
383	20240110	125000	667736540	2935	2935	2935	2935	157
384	20240110	124900	667275745	2935	2935	2935	2935	0
385	20240110	124800	667275745	2935	2935	2935	2935	0
386	20240110	124700	667275745	2935	2935	2935	2935	53
387	20240110	124600	667120190	2935	2935	2935	2935	400
388	20240110	124500	665946190	2940	2940	2940	2940	0
389	20240110	124400	665946190	2940	2940	2940	2940	0
390	20240110	124300	665946190	2940	2940	2940	2940	0
391	20240110	124200	665946190	2940	2940	2940	2940	0
392	20240110	124100	665946190	2940	2940	2940	2940	0
393	20240110	124000	665946190	2940	2940	2940	2940	60
394	20240110	123900	665769790	2945	2945	2945	2945	20
395	20240110	123800	665710890	2945	2945	2945	2945	175
396	20240110	123700	665195515	2945	2930	2945	2930	904
397	20240110	123600	662538860	2930	2935	2935	2930	2799
398	20240110	123500	654336255	2940	2940	2940	2940	2
399	20240110	123400	654330375	2940	2945	2945	2940	633
400	20240110	123300	652468855	2945	2945	2945	2945	1
401	20240110	123200	652465910	2945	2945	2945	2945	100
402	20240110	123100	652171410	2945	2945	2945	2945	1
403	20240110	123000	652168465	2945	2945	2945	2945	0
404	20240110	122900	652168465	2945	2945	2945	2945	0
405	20240110	122800	652168465	2945	2940	2945	2940	32
406	20240110	122700	652074375	2945	2940	2945	2940	1800
407	20240110	122600	646776125	2930	2930	2930	2930	0
408	20240110	122500	646776125	2930	2930	2930	2930	0
409	20240110	122400	646776125	2930	2935	2935	2930	221
410	20240110	122300	646128330	2935	2935	2935	2935	0
411	20240110	122200	646128330	2935	2935	2935	2935	0
412	20240110	122100	646128330	2935	2935	2935	2935	290
413	20240110	122000	645277180	2935	2935	2935	2935	672
414	20240110	121900	643304860	2935	2940	2940	2935	2212
415	20240110	121800	636808080	2940	2940	2940	2940	100
416	20240110	121700	636514080	2940	2940	2940	2940	0
417	20240110	121600	636514080	2940	2940	2940	2940	1
418	20240110	121500	636511140	2935	2935	2935	2935	273
419	20240110	121400	635709885	2940	2940	2940	2940	831
420	20240110	121300	633266745	2940	2940	2940	2940	38
421	20240110	121200	633155025	2945	2945	2945	2945	0
422	20240110	121100	633155025	2945	2940	2945	2940	172
423	20240110	121000	632649340	2940	2940	2940	2940	1829
424	20240110	120900	627272080	2940	2930	2940	2930	2214
425	20240110	120800	620770440	2940	2940	2940	2940	0
426	20240110	120700	620770440	2940	2940	2940	2940	0
427	20240110	120600	620770440	2940	2940	2940	2940	0
428	20240110	120500	620770440	2940	2925	2940	2925	11
429	20240110	120400	620738250	2925	2925	2925	2925	500
430	20240110	120300	619275750	2925	2925	2925	2925	0
431	20240110	120200	619275750	2925	2925	2925	2925	4226
432	20240110	120100	606914700	2925	2925	2925	2925	219
433	20240110	120000	606274125	2930	2930	2930	2930	85
434	20240110	115900	606025075	2930	2930	2930	2930	517
435	20240110	115800	604510265	2940	2940	2940	2940	10
436	20240110	115700	604480865	2940	2940	2940	2940	0
437	20240110	115600	604480865	2940	2940	2940	2940	0
438	20240110	115500	604480865	2940	2940	2940	2940	0
439	20240110	115400	604480865	2940	2940	2940	2940	200
440	20240110	115300	603892865	2940	2940	2940	2940	0
441	20240110	115200	603892865	2940	2940	2940	2940	94
442	20240110	115100	603616505	2930	2930	2930	2930	46
443	20240110	115000	603481725	2930	2930	2930	2930	210
444	20240110	114900	602866425	2940	2940	2940	2940	0
445	20240110	114800	602866425	2940	2940	2940	2940	1
446	20240110	114700	602863485	2930	2930	2940	2930	1262
447	20240110	114600	599165815	2930	2930	2930	2930	100
448	20240110	114500	598872815	2940	2940	2940	2940	500
449	20240110	114400	597402815	2930	2930	2930	2930	0
450	20240110	114300	597402815	2930	2930	2930	2930	0
451	20240110	114200	597402815	2930	2930	2930	2930	0
452	20240110	114100	597402815	2930	2930	2930	2930	0
453	20240110	114000	597402815	2930	2930	2930	2930	1
454	20240110	113900	597399885	2930	2930	2930	2930	163
455	20240110	113800	596922295	2930	2930	2930	2930	0
456	20240110	113700	596922295	2930	2930	2930	2930	1
457	20240110	113600	596919365	2940	2940	2940	2940	0
458	20240110	113500	596919365	2940	2925	2940	2925	1095
459	20240110	113400	593700345	2925	2925	2925	2925	0
460	20240110	113300	593700345	2925	2925	2925	2925	700
461	20240110	113200	591652845	2925	2935	2935	2925	3530
462	20240110	113100	581318465	2940	2940	2940	2940	0
463	20240110	113000	581318465	2940	2940	2940	2940	0
464	20240110	112900	581318465	2940	2930	2940	2930	5009
465	20240110	112800	566642005	2930	2930	2930	2930	0
466	20240110	112700	566642005	2930	2930	2930	2930	629
467	20240110	112600	564799035	2930	2930	2930	2930	0
468	20240110	112500	564799035	2930	2930	2930	2930	300
469	20240110	112400	563920035	2940	2940	2940	2940	22
470	20240110	112300	563855355	2935	2935	2935	2935	0
471	20240110	112200	563855355	2935	2935	2935	2935	15
472	20240110	112100	563811330	2935	2930	2935	2925	984
473	20240110	112000	560930200	2930	2930	2930	2930	332
474	20240110	111900	559957440	2930	2930	2930	2930	101
475	20240110	111800	559661510	2940	2940	2940	2940	0
476	20240110	111700	559661510	2940	2940	2940	2940	0
477	20240110	111600	559661510	2940	2940	2940	2940	181
478	20240110	111500	559129370	2940	2925	2940	2925	6
479	20240110	111400	559111805	2940	2940	2940	2940	0
480	20240110	111300	559111805	2940	2940	2940	2940	50
481	20240110	111200	558964805	2940	2930	2940	2930	192
482	20240110	111100	558402235	2930	2935	2935	2925	6731
483	20240110	111000	538668935	2935	2940	2940	2935	307
484	20240110	110900	537767410	2945	2945	2945	2945	202
485	20240110	110800	537172520	2945	2945	2945	2945	0
486	20240110	110700	537172520	2945	2945	2945	2945	1
487	20240110	110600	537169575	2945	2945	2945	2945	0
488	20240110	110500	537169575	2945	2945	2945	2945	0
489	20240110	110400	537169575	2945	2935	2945	2935	768
490	20240110	110300	534915485	2945	2945	2945	2945	341
491	20240110	110200	533911240	2945	2940	2945	2930	1991
492	20240110	110100	528073885	2945	2945	2945	2945	1
493	20240110	110000	528070940	2935	2935	2935	2935	1200
494	20240110	105900	524548940	2935	2940	2940	2935	280
495	20240110	105800	523727095	2945	2940	2945	2940	2
496	20240110	105700	523721210	2935	2940	2945	2935	676
497	20240110	105600	521735510	2940	2940	2945	2940	676
498	20240110	105500	519748065	2935	2935	2935	2935	1
499	20240110	105400	519745130	2940	2940	2940	2940	68
500	20240110	105300	519545210	2940	2935	2940	2935	6
501	20240110	105200	519527595	2940	2940	2940	2940	0
502	20240110	105100	519527595	2940	2940	2940	2940	1
503	20240110	105000	519524655	2935	2935	2935	2935	0
504	20240110	104900	519524655	2935	2935	2935	2935	500
505	20240110	104800	518057155	2935	2935	2935	2935	0
506	20240110	104700	518057155	2935	2935	2935	2935	10
507	20240110	104600	518027805	2940	2940	2940	2940	3
508	20240110	104500	518018985	2930	2935	2940	2930	400
509	20240110	104400	516845100	2930	2930	2930	2930	120
510	20240110	104300	516493500	2940	2940	2940	2940	0
511	20240110	104200	516493500	2940	2940	2940	2940	1
512	20240110	104100	516490560	2940	2940	2940	2940	1
513	20240110	104000	516487620	2925	2930	2940	2925	152
514	20240110	103900	516041275	2925	2925	2925	2925	0
515	20240110	103800	516041275	2925	2935	2935	2925	602
516	20240110	103700	514279465	2940	2940	2940	2940	48
517	20240110	103600	514138345	2940	2940	2940	2940	0
518	20240110	103500	514138345	2940	2940	2940	2940	83
519	20240110	103400	513894325	2940	2940	2940	2940	1
520	20240110	103300	513891385	2930	2930	2930	2930	5
521	20240110	103200	513876735	2925	2930	2930	2925	100
522	20240110	103100	513583985	2925	2930	2930	2925	460
523	20240110	103000	512236960	2930	2930	2930	2930	0
524	20240110	102900	512236960	2930	2930	2930	2930	0
525	20240110	102800	512236960	2930	2935	2935	2925	1977
526	20240110	102700	506451050	2935	2935	2935	2935	0
527	20240110	102600	506451050	2935	2935	2935	2935	70
528	20240110	102500	506245600	2945	2930	2945	2930	300
529	20240110	102400	505365100	2930	2940	2945	2930	1109
530	20240110	102300	502108810	2940	2930	2940	2930	1542
531	20240110	102200	497578870	2930	2930	2930	2930	10
532	20240110	102100	497549570	2925	2925	2925	2925	237
533	20240110	102000	496856345	2925	2925	2925	2925	60
534	20240110	101900	496680845	2925	2930	2930	2925	298
535	20240110	101800	495809190	2920	2920	2920	2920	931
536	20240110	101700	493090670	2920	2920	2920	2920	186
537	20240110	101600	492547550	2920	2920	2920	2920	0
538	20240110	101500	492547550	2920	2920	2920	2920	50
539	20240110	101400	492401550	2930	2930	2930	2930	35
540	20240110	101300	492299000	2925	2930	2930	2925	501
541	20240110	101200	490833570	2940	2935	2940	2935	118
542	20240110	101100	490486900	2940	2940	2940	2940	1699
543	20240110	101000	485491840	2940	2940	2940	2940	2
544	20240110	100900	485485960	2925	2935	2935	2925	490
545	20240110	100800	484052560	2940	2940	2940	2940	0
546	20240110	100700	484052560	2940	2930	2940	2930	294
547	20240110	100600	483191130	2930	2930	2930	2930	106
548	20240110	100500	482880550	2940	2930	2940	2930	1329
549	20240110	100400	478986070	2930	2930	2930	2930	1165
550	20240110	100300	475572620	2930	2930	2930	2930	1589
551	20240110	100200	470916850	2935	2935	2935	2935	812
552	20240110	100100	468533630	2940	2940	2940	2940	2
553	20240110	100000	468527750	2940	2940	2940	2940	0
554	20240110	095900	468527750	2940	2940	2940	2940	1667
555	20240110	095800	463626770	2945	2945	2945	2945	0
556	20240110	095700	463626770	2945	2945	2945	2945	501
557	20240110	095600	462151325	2945	2950	2950	2945	4511
558	20240110	095500	448866425	2945	2950	2950	2945	345
559	20240110	095400	447850350	2950	2955	2955	2950	90
560	20240110	095300	447584600	2940	2940	2940	2940	0
561	20240110	095200	447584600	2940	2940	2940	2940	100
562	20240110	095100	447290600	2940	2950	2955	2940	1188
563	20240110	095000	443787985	2955	2950	2955	2950	349
564	20240110	094900	442758430	2955	2950	2955	2950	71
565	20240110	094800	442548975	2950	2955	2955	2950	118
566	20240110	094700	442200290	2950	2950	2955	2945	3930
567	20240110	094600	430608700	2945	2940	2945	2940	1617
568	20240110	094500	425848340	2945	2945	2945	2945	13
569	20240110	094400	425810055	2945	2945	2945	2945	1
570	20240110	094300	425807110	2940	2940	2945	2940	1318
571	20240110	094200	421932185	2940	2940	2940	2940	391
572	20240110	094100	420782645	2940	2935	2940	2935	1753
573	20240110	094000	415630220	2935	2935	2935	2935	1059
574	20240110	093900	412522055	2935	2940	2940	2935	1160
575	20240110	093800	409117445	2940	2935	2940	2935	1201
576	20240110	093700	405592505	2940	2935	2940	2935	782
577	20240110	093600	403297325	2935	2935	2935	2935	347
578	20240110	093500	402278880	2940	2940	2940	2935	292
579	20240110	093400	401420575	2940	2940	2945	2940	371
580	20240110	093300	400328085	2945	2940	2945	2940	100
581	20240110	093200	400033620	2950	2930	2950	2930	5316
582	20240110	093100	384404030	2925	2920	2925	2920	1039
583	20240110	093000	381365605	2920	2915	2925	2910	7190
584	20240110	092900	360375650	2915	2920	2920	2915	702
585	20240110	092800	358327265	2925	2925	2925	2925	107
586	20240110	092700	358014290	2920	2920	2920	2915	3061
587	20240110	092600	349076180	2920	2910	2920	2910	176
588	20240110	092500	348564000	2915	2930	2930	2915	269
589	20240110	092400	347779160	2930	2920	2930	2920	63
590	20240110	092300	347595070	2930	2920	2930	2920	1506
591	20240110	092200	343190005	2925	2920	2925	2920	497
592	20240110	092100	341738760	2915	2915	2915	2915	572
593	20240110	092000	340071380	2915	2910	2915	2910	1277
594	20240110	091900	336350000	2910	2915	2915	2900	251
595	20240110	091800	335618875	2900	2915	2915	2900	7711
596	20240110	091700	313197575	2915	2900	2915	2900	12809
597	20240110	091600	276051400	2900	2920	2920	2880	20553
598	20240110	091500	216576525	2915	2920	2920	2915	1035
599	20240110	091400	213559490	2915	2915	2920	2915	166
600	20240110	091300	213075595	2915	2920	2925	2915	1626
601	20240110	091200	208329025	2920	2910	2920	2905	154
602	20240110	091100	207880905	2905	2920	2925	2895	9381
603	20240110	091000	180657380	2910	2910	2925	2900	5859
604	20240110	090900	163632260	2910	2925	2925	2905	10962
605	20240110	090800	131693160	2920	2930	2930	2920	3114
606	20240110	090700	122581030	2930	2935	2935	2925	3937
607	20240110	090600	111047265	2930	2945	2945	2930	7493
608	20240110	090500	89040635	2945	2945	2945	2945	803
609	20240110	090400	86675800	2945	2945	2950	2945	2220
610	20240110	090300	80135145	2945	2950	2950	2945	3049
611	20240110	090200	71151840	2945	2950	2955	2945	3700
612	20240110	090100	60237900	2950	2965	2965	2950	6079
613	20240110	090000	42268550	2965	2980	2980	2965	14198