KissMeData/278650/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	210100	960558360	2940	2940	2940	2940	10087
3	20240115	210000	960558360	2940	2940	2940	2940	0
4	20240115	205900	960558360	2940	2940	2940	2940	0
5	20240115	205800	960558360	2940	2940	2940	2940	0
6	20240115	205700	960558360	2940	2940	2940	2940	0
7	20240115	205600	960558360	2940	2940	2940	2940	0
8	20240115	205500	960558360	2940	2940	2940	2940	0
9	20240115	205400	960558360	2940	2940	2940	2940	0
10	20240115	205300	960558360	2940	2940	2940	2940	0
11	20240115	205200	960558360	2940	2940	2940	2940	0
12	20240115	205100	960558360	2940	2940	2940	2940	0
13	20240115	205000	960558360	2940	2940	2940	2940	0
14	20240115	204900	960558360	2940	2940	2940	2940	0
15	20240115	204800	960558360	2940	2940	2940	2940	0
16	20240115	204700	960558360	2940	2940	2940	2940	0
17	20240115	204600	960558360	2940	2940	2940	2940	0
18	20240115	204500	960558360	2940	2940	2940	2940	0
19	20240115	204400	960558360	2940	2940	2940	2940	0
20	20240115	204300	960558360	2940	2940	2940	2940	0
21	20240115	204200	960558360	2940	2940	2940	2940	0
22	20240115	204100	960558360	2940	2940	2940	2940	0
23	20240115	204000	960558360	2940	2940	2940	2940	0
24	20240115	203900	960558360	2940	2940	2940	2940	0
25	20240115	203800	960558360	2940	2940	2940	2940	0
26	20240115	203700	960558360	2940	2940	2940	2940	0
27	20240115	203600	960558360	2940	2940	2940	2940	0
28	20240115	203500	960558360	2940	2940	2940	2940	0
29	20240115	203400	960558360	2940	2940	2940	2940	0
30	20240115	203300	960558360	2940	2940	2940	2940	0
31	20240115	203200	960558360	2940	2940	2940	2940	0
32	20240115	203100	960558360	2940	2940	2940	2940	10087
33	20240115	203000	960558360	2940	2940	2940	2940	0
34	20240115	202900	960558360	2940	2940	2940	2940	0
35	20240115	202800	960558360	2940	2940	2940	2940	0
36	20240115	202700	960558360	2940	2940	2940	2940	0
37	20240115	202600	960558360	2940	2940	2940	2940	0
38	20240115	202500	960558360	2940	2940	2940	2940	0
39	20240115	202400	960558360	2940	2940	2940	2940	0
40	20240115	202300	960558360	2940	2940	2940	2940	0
41	20240115	202200	960558360	2940	2940	2940	2940	0
42	20240115	202100	960558360	2940	2940	2940	2940	0
43	20240115	202000	960558360	2940	2940	2940	2940	0
44	20240115	201900	960558360	2940	2940	2940	2940	0
45	20240115	201800	960558360	2940	2940	2940	2940	0
46	20240115	201700	960558360	2940	2940	2940	2940	0
47	20240115	201600	960558360	2940	2940	2940	2940	0
48	20240115	201500	960558360	2940	2940	2940	2940	0
49	20240115	201400	960558360	2940	2940	2940	2940	0
50	20240115	201300	960558360	2940	2940	2940	2940	0
51	20240115	201200	960558360	2940	2940	2940	2940	0
52	20240115	201100	960558360	2940	2940	2940	2940	0
53	20240115	201000	960558360	2940	2940	2940	2940	0
54	20240115	200900	960558360	2940	2940	2940	2940	0
55	20240115	200800	960558360	2940	2940	2940	2940	0
56	20240115	200700	960558360	2940	2940	2940	2940	0
57	20240115	200600	960558360	2940	2940	2940	2940	0
58	20240115	200500	960558360	2940	2940	2940	2940	0
59	20240115	200400	960558360	2940	2940	2940	2940	0
60	20240115	200300	960558360	2940	2940	2940	2940	0
61	20240115	200200	960558360	2940	2940	2940	2940	0
62	20240115	200100	960558360	2940	2940	2940	2940	10087
63	20240115	200000	960558360	2940	2940	2940	2940	0
64	20240115	195900	960558360	2940	2940	2940	2940	0
65	20240115	195800	960558360	2940	2940	2940	2940	0
66	20240115	195700	960558360	2940	2940	2940	2940	0
67	20240115	195600	960558360	2940	2940	2940	2940	0
68	20240115	195500	960558360	2940	2940	2940	2940	0
69	20240115	195400	960558360	2940	2940	2940	2940	0
70	20240115	195300	960558360	2940	2940	2940	2940	0
71	20240115	195200	960558360	2940	2940	2940	2940	0
72	20240115	195100	960558360	2940	2940	2940	2940	0
73	20240115	195000	960558360	2940	2940	2940	2940	0
74	20240115	194900	960558360	2940	2940	2940	2940	0
75	20240115	194800	960558360	2940	2940	2940	2940	0
76	20240115	194700	960558360	2940	2940	2940	2940	0
77	20240115	194600	960558360	2940	2940	2940	2940	0
78	20240115	194500	960558360	2940	2940	2940	2940	0
79	20240115	194400	960558360	2940	2940	2940	2940	0
80	20240115	194300	960558360	2940	2940	2940	2940	0
81	20240115	194200	960558360	2940	2940	2940	2940	0
82	20240115	194100	960558360	2940	2940	2940	2940	0
83	20240115	194000	960558360	2940	2940	2940	2940	0
84	20240115	193900	960558360	2940	2940	2940	2940	0
85	20240115	193800	960558360	2940	2940	2940	2940	0
86	20240115	193700	960558360	2940	2940	2940	2940	0
87	20240115	193600	960558360	2940	2940	2940	2940	0
88	20240115	193500	960558360	2940	2940	2940	2940	0
89	20240115	193400	960558360	2940	2940	2940	2940	0
90	20240115	193300	960558360	2940	2940	2940	2940	0
91	20240115	193200	960558360	2940	2940	2940	2940	0
92	20240115	193100	960558360	2940	2940	2940	2940	10087
93	20240115	193000	960558360	2940	2940	2940	2940	0
94	20240115	192900	960558360	2940	2940	2940	2940	0
95	20240115	192800	960558360	2940	2940	2940	2940	0
96	20240115	192700	960558360	2940	2940	2940	2940	0
97	20240115	192600	960558360	2940	2940	2940	2940	0
98	20240115	192500	960558360	2940	2940	2940	2940	0
99	20240115	192400	960558360	2940	2940	2940	2940	0
100	20240115	192300	960558360	2940	2940	2940	2940	0
101	20240115	192200	960558360	2940	2940	2940	2940	0
102	20240115	192100	960558360	2940	2940	2940	2940	0
103	20240115	192000	960558360	2940	2940	2940	2940	0
104	20240115	191900	960558360	2940	2940	2940	2940	0
105	20240115	191800	960558360	2940	2940	2940	2940	0
106	20240115	191700	960558360	2940	2940	2940	2940	0
107	20240115	191600	960558360	2940	2940	2940	2940	0
108	20240115	191500	960558360	2940	2940	2940	2940	0
109	20240115	191400	960558360	2940	2940	2940	2940	0
110	20240115	191300	960558360	2940	2940	2940	2940	0
111	20240115	191200	960558360	2940	2940	2940	2940	0
112	20240115	191100	960558360	2940	2940	2940	2940	0
113	20240115	191000	960558360	2940	2940	2940	2940	0
114	20240115	190900	960558360	2940	2940	2940	2940	0
115	20240115	190800	960558360	2940	2940	2940	2940	0
116	20240115	190700	960558360	2940	2940	2940	2940	0
117	20240115	190600	960558360	2940	2940	2940	2940	0
118	20240115	190500	960558360	2940	2940	2940	2940	0
119	20240115	190400	960558360	2940	2940	2940	2940	0
120	20240115	190300	960558360	2940	2940	2940	2940	0
121	20240115	190200	960558360	2940	2940	2940	2940	0
122	20240115	190100	960558360	2940	2940	2940	2940	10087
123	20240115	190000	960558360	2940	2940	2940	2940	0
124	20240115	185900	960558360	2940	2940	2940	2940	0
125	20240115	185800	960558360	2940	2940	2940	2940	0
126	20240115	185700	960558360	2940	2940	2940	2940	0
127	20240115	185600	960558360	2940	2940	2940	2940	0
128	20240115	185500	960558360	2940	2940	2940	2940	0
129	20240115	185400	960558360	2940	2940	2940	2940	0
130	20240115	185300	960558360	2940	2940	2940	2940	0
131	20240115	185200	960558360	2940	2940	2940	2940	0
132	20240115	185100	960558360	2940	2940	2940	2940	0
133	20240115	185000	960558360	2940	2940	2940	2940	0
134	20240115	184900	960558360	2940	2940	2940	2940	0
135	20240115	184800	960558360	2940	2940	2940	2940	0
136	20240115	184700	960558360	2940	2940	2940	2940	0
137	20240115	184600	960558360	2940	2940	2940	2940	0
138	20240115	184500	960558360	2940	2940	2940	2940	0
139	20240115	184400	960558360	2940	2940	2940	2940	0
140	20240115	184300	960558360	2940	2940	2940	2940	0
141	20240115	184200	960558360	2940	2940	2940	2940	0
142	20240115	184100	960558360	2940	2940	2940	2940	0
143	20240115	184000	960558360	2940	2940	2940	2940	0
144	20240115	183900	960558360	2940	2940	2940	2940	0
145	20240115	183800	960558360	2940	2940	2940	2940	0
146	20240115	183700	960558360	2940	2940	2940	2940	0
147	20240115	183600	960558360	2940	2940	2940	2940	0
148	20240115	183500	960558360	2940	2940	2940	2940	0
149	20240115	183400	960558360	2940	2940	2940	2940	0
150	20240115	183300	960558360	2940	2940	2940	2940	0
151	20240115	183200	960558360	2940	2940	2940	2940	0
152	20240115	183100	960558360	2940	2940	2940	2940	10087
153	20240115	183000	960558360	2940	2940	2940	2940	0
154	20240115	182900	960558360	2940	2940	2940	2940	0
155	20240115	182800	960558360	2940	2940	2940	2940	0
156	20240115	182700	960558360	2940	2940	2940	2940	0
157	20240115	182600	960558360	2940	2940	2940	2940	0
158	20240115	182500	960558360	2940	2940	2940	2940	0
159	20240115	182400	960558360	2940	2940	2940	2940	0
160	20240115	182300	960558360	2940	2940	2940	2940	0
161	20240115	182200	960558360	2940	2940	2940	2940	0
162	20240115	182100	960558360	2940	2940	2940	2940	0
163	20240115	182000	960558360	2940	2940	2940	2940	0
164	20240115	181900	960558360	2940	2940	2940	2940	0
165	20240115	181800	960558360	2940	2940	2940	2940	0
166	20240115	181700	960558360	2940	2940	2940	2940	0
167	20240115	181600	960558360	2940	2940	2940	2940	0
168	20240115	181500	960558360	2940	2940	2940	2940	0
169	20240115	181400	960558360	2940	2940	2940	2940	0
170	20240115	181300	960558360	2940	2940	2940	2940	0
171	20240115	181200	960558360	2940	2940	2940	2940	0
172	20240115	181100	960558360	2940	2940	2940	2940	0
173	20240115	181000	960558360	2940	2940	2940	2940	0
174	20240115	180900	960558360	2940	2940	2940	2940	0
175	20240115	180800	960558360	2940	2940	2940	2940	0
176	20240115	180700	960558360	2940	2940	2940	2940	0
177	20240115	180600	960558360	2940	2940	2940	2940	0
178	20240115	180500	960558360	2940	2940	2940	2940	0
179	20240115	180400	960558360	2940	2940	2940	2940	0
180	20240115	180300	960558360	2940	2940	2940	2940	0
181	20240115	180200	960558360	2940	2940	2940	2940	0
182	20240115	180100	960558360	2940	2940	2940	2940	10087
183	20240115	180000	960558360	2940	2940	2940	2940	0
184	20240115	175900	960558360	2940	2940	2940	2940	0
185	20240115	175800	960558360	2940	2940	2940	2940	0
186	20240115	175700	960558360	2940	2940	2940	2940	0
187	20240115	175600	960558360	2940	2940	2940	2940	0
188	20240115	175500	960558360	2940	2940	2940	2940	0
189	20240115	175400	960558360	2940	2940	2940	2940	0
190	20240115	175300	960558360	2940	2940	2940	2940	0
191	20240115	175200	960558360	2940	2940	2940	2940	0
192	20240115	175100	960558360	2940	2940	2940	2940	0
193	20240115	175000	960558360	2940	2940	2940	2940	0
194	20240115	174900	960558360	2940	2940	2940	2940	0
195	20240115	174800	960558360	2940	2940	2940	2940	0
196	20240115	174700	960558360	2940	2940	2940	2940	0
197	20240115	174600	960558360	2940	2940	2940	2940	0
198	20240115	174500	960558360	2940	2940	2940	2940	0
199	20240115	174400	960558360	2940	2940	2940	2940	0
200	20240115	174300	960558360	2940	2940	2940	2940	0
201	20240115	174200	960558360	2940	2940	2940	2940	0
202	20240115	174100	960558360	2940	2940	2940	2940	0
203	20240115	174000	960558360	2940	2940	2940	2940	0
204	20240115	173900	960558360	2940	2940	2940	2940	0
205	20240115	173800	960558360	2940	2940	2940	2940	0
206	20240115	173700	960558360	2940	2940	2940	2940	0
207	20240115	173600	960558360	2940	2940	2940	2940	0
208	20240115	173500	960558360	2940	2940	2940	2940	0
209	20240115	173400	960558360	2940	2940	2940	2940	0
210	20240115	173300	960558360	2940	2940	2940	2940	0
211	20240115	173200	960558360	2940	2940	2940	2940	0
212	20240115	173100	960558360	2940	2940	2940	2940	10087
213	20240115	173000	960558360	2940	2940	2940	2940	0
214	20240115	172900	960558360	2940	2940	2940	2940	0
215	20240115	172800	960558360	2940	2940	2940	2940	0
216	20240115	172700	960558360	2940	2940	2940	2940	0
217	20240115	172600	960558360	2940	2940	2940	2940	0
218	20240115	172500	960558360	2940	2940	2940	2940	0
219	20240115	172400	960558360	2940	2940	2940	2940	0
220	20240115	172300	960558360	2940	2940	2940	2940	0
221	20240115	172200	960558360	2940	2940	2940	2940	0
222	20240115	172100	960558360	2940	2940	2940	2940	0
223	20240115	172000	960558360	2940	2940	2940	2940	0
224	20240115	171900	960558360	2940	2940	2940	2940	0
225	20240115	171800	960558360	2940	2940	2940	2940	0
226	20240115	171700	960558360	2940	2940	2940	2940	0
227	20240115	171600	960558360	2940	2940	2940	2940	0
228	20240115	171500	960558360	2940	2940	2940	2940	0
229	20240115	171400	960558360	2940	2940	2940	2940	0
230	20240115	171300	960558360	2940	2940	2940	2940	0
231	20240115	171200	960558360	2940	2940	2940	2940	0
232	20240115	171100	960558360	2940	2940	2940	2940	0
233	20240115	171000	960558360	2940	2940	2940	2940	0
234	20240115	170900	960558360	2940	2940	2940	2940	0
235	20240115	170800	960558360	2940	2940	2940	2940	0
236	20240115	170700	960558360	2940	2940	2940	2940	0
237	20240115	170600	960558360	2940	2940	2940	2940	0
238	20240115	170500	960558360	2940	2940	2940	2940	0
239	20240115	170400	960558360	2940	2940	2940	2940	0
240	20240115	170300	960558360	2940	2940	2940	2940	0
241	20240115	170200	960558360	2940	2940	2940	2940	0
242	20240115	170100	960558360	2940	2940	2940	2940	10087
243	20240115	170000	960558360	2940	2940	2940	2940	0
244	20240115	165900	960558360	2940	2940	2940	2940	0
245	20240115	165800	960558360	2940	2940	2940	2940	0
246	20240115	165700	960558360	2940	2940	2940	2940	0
247	20240115	165600	960558360	2940	2940	2940	2940	0
248	20240115	165500	960558360	2940	2940	2940	2940	0
249	20240115	165400	960558360	2940	2940	2940	2940	0
250	20240115	165300	960558360	2940	2940	2940	2940	0
251	20240115	165200	960558360	2940	2940	2940	2940	0
252	20240115	165100	960558360	2940	2940	2940	2940	0
253	20240115	165000	960558360	2940	2940	2940	2940	0
254	20240115	164900	960558360	2940	2940	2940	2940	0
255	20240115	164800	960558360	2940	2940	2940	2940	0
256	20240115	164700	960558360	2940	2940	2940	2940	0
257	20240115	164600	960558360	2940	2940	2940	2940	0
258	20240115	164500	960558360	2940	2940	2940	2940	0
259	20240115	164400	960558360	2940	2940	2940	2940	0
260	20240115	164300	960558360	2940	2940	2940	2940	0
261	20240115	164200	960558360	2940	2940	2940	2940	0
262	20240115	164100	960558360	2940	2940	2940	2940	0
263	20240115	164000	960558360	2940	2940	2940	2940	0
264	20240115	163900	960558360	2940	2940	2940	2940	0
265	20240115	163800	960558360	2940	2940	2940	2940	0
266	20240115	163700	960558360	2940	2940	2940	2940	0
267	20240115	163600	960558360	2940	2940	2940	2940	0
268	20240115	163500	960558360	2940	2940	2940	2940	0
269	20240115	163400	960558360	2940	2940	2940	2940	0
270	20240115	163300	960558360	2940	2940	2940	2940	0
271	20240115	163200	960558360	2940	2940	2940	2940	0
272	20240115	163100	960558360	2940	2940	2940	2940	10087
273	20240115	163000	960558360	2940	2940	2940	2940	0
274	20240115	162900	960558360	2940	2940	2940	2940	0
275	20240115	162800	960558360	2940	2940	2940	2940	0
276	20240115	162700	960558360	2940	2940	2940	2940	0
277	20240115	162600	960558360	2940	2940	2940	2940	0
278	20240115	162500	960558360	2940	2940	2940	2940	0
279	20240115	162400	960558360	2940	2940	2940	2940	0
280	20240115	162300	960558360	2940	2940	2940	2940	0
281	20240115	162200	960558360	2940	2940	2940	2940	0
282	20240115	162100	960558360	2940	2940	2940	2940	0
283	20240115	162000	960558360	2940	2940	2940	2940	0
284	20240115	161900	960558360	2940	2940	2940	2940	0
285	20240115	161800	960558360	2940	2940	2940	2940	0
286	20240115	161700	960558360	2940	2940	2940	2940	0
287	20240115	161600	960558360	2940	2940	2940	2940	0
288	20240115	161500	960558360	2940	2940	2940	2940	0
289	20240115	161400	960558360	2940	2940	2940	2940	0
290	20240115	161300	960558360	2940	2940	2940	2940	0
291	20240115	161200	960558360	2940	2940	2940	2940	0
292	20240115	161100	960558360	2940	2940	2940	2940	0
293	20240115	161000	960558360	2940	2940	2940	2940	0
294	20240115	160900	960558360	2940	2940	2940	2940	0
295	20240115	160800	960558360	2940	2940	2940	2940	0
296	20240115	160700	960558360	2940	2940	2940	2940	0
297	20240115	160600	960558360	2940	2940	2940	2940	0
298	20240115	160500	960558360	2940	2940	2940	2940	0
299	20240115	160400	960558360	2940	2940	2940	2940	0
300	20240115	160300	960558360	2940	2940	2940	2940	0
301	20240115	160200	960558360	2940	2940	2940	2940	0
302	20240115	160100	960558360	2940	2940	2940	2940	10087
303	20240115	160000	960558360	2940	2940	2940	2940	0
304	20240115	155900	960558360	2940	2940	2940	2940	0
305	20240115	155800	960558360	2940	2940	2940	2940	0
306	20240115	155700	960558360	2940	2940	2940	2940	0
307	20240115	155600	960558360	2940	2940	2940	2940	0
308	20240115	155500	960558360	2940	2940	2940	2940	0
309	20240115	155400	960558360	2940	2940	2940	2940	0
310	20240115	155300	960558360	2940	2940	2940	2940	0
311	20240115	155200	960558360	2940	2940	2940	2940	0
312	20240115	155100	960558360	2940	2940	2940	2940	0
313	20240115	155000	960558360	2940	2940	2940	2940	0
314	20240115	154900	960558360	2940	2940	2940	2940	0
315	20240115	154800	960558360	2940	2940	2940	2940	0
316	20240115	154700	960558360	2940	2940	2940	2940	0
317	20240115	154600	960558360	2940	2940	2940	2940	0
318	20240115	154500	960558360	2940	2940	2940	2940	0
319	20240115	154400	960558360	2940	2940	2940	2940	0
320	20240115	154300	960558360	2940	2940	2940	2940	0
321	20240115	154200	960558360	2940	2940	2940	2940	0
322	20240115	154100	960558360	2940	2940	2940	2940	0
323	20240115	154000	960558360	2940	2940	2940	2940	0
324	20240115	153900	960558360	2940	2940	2940	2940	0
325	20240115	153800	960558360	2940	2940	2940	2940	0
326	20240115	153700	960558360	2940	2940	2940	2940	0
327	20240115	153600	960558360	2940	2940	2940	2940	0
328	20240115	153500	960558360	2940	2940	2940	2940	0
329	20240115	153400	960558360	2940	2940	2940	2940	0
330	20240115	153300	960558360	2940	2940	2940	2940	0
331	20240115	153200	960558360	2940	2940	2940	2940	0
332	20240115	153100	960558360	2940	2940	2940	2940	10087
333	20240115	153000	960558360	2940	2940	2940	2940	10087
334	20240115	152900	930902580	2960	2960	2960	2960	0
335	20240115	152800	930902580	2960	2960	2960	2960	0
336	20240115	152700	930902580	2960	2960	2960	2960	0
337	20240115	152600	930902580	2960	2960	2960	2960	0
338	20240115	152500	930902580	2960	2960	2960	2960	0
339	20240115	152400	930902580	2960	2960	2960	2960	0
340	20240115	152300	930902580	2960	2960	2960	2960	0
341	20240115	152200	930902580	2960	2960	2960	2960	0
342	20240115	152100	930902580	2960	2960	2960	2960	0
343	20240115	152000	930902580	2960	2960	2960	2960	0
344	20240115	151900	930902580	2960	2950	2960	2950	222
345	20240115	151800	930246120	2950	2970	2970	2950	3989
346	20240115	151700	918458775	2970	2970	2970	2970	50
347	20240115	151600	918310275	2970	2970	2970	2970	1
348	20240115	151500	918307305	2970	2970	2970	2970	0
349	20240115	151400	918307305	2970	2950	2970	2950	655
350	20240115	151300	916374955	2945	2945	2945	2945	0
351	20240115	151200	916374955	2945	2955	2955	2945	3000
352	20240115	151100	907534830	2950	2960	2960	2950	1000
353	20240115	151000	904583810	2975	2975	2975	2975	5
354	20240115	150900	904568935	2975	2975	2975	2975	3
355	20240115	150800	904560010	2975	2950	2975	2950	2101
356	20240115	150700	898337025	2950	2950	2950	2950	1070
357	20240115	150600	895180525	2950	2950	2950	2950	0
358	20240115	150500	895180525	2950	2960	2960	2950	1539
359	20240115	150400	890630565	2955	2955	2955	2955	649
360	20240115	150300	888712770	2960	2960	2960	2960	0
361	20240115	150200	888712770	2960	2950	2960	2950	1120
362	20240115	150100	885405665	2950	2955	2955	2950	1192
363	20240115	150000	881884300	2955	2955	2955	2950	1673
364	20240115	145900	876946345	2955	2955	2955	2955	105
365	20240115	145800	876636070	2955	2955	2955	2955	863
366	20240115	145700	874085905	2955	2980	2980	2955	1202
367	20240115	145600	870530645	2980	2980	2980	2960	210
368	20240115	145500	869908845	2980	2960	2980	2960	846
369	20240115	145400	867404665	2960	2960	2960	2960	1413
370	20240115	145300	863222185	2960	2965	2965	2960	201
371	20240115	145200	862627220	2970	2970	2970	2970	1000
372	20240115	145100	859657220	2970	2960	2970	2960	2250
373	20240115	145000	852987210	2960	2950	2960	2945	1340
374	20240115	144900	849032610	2945	2950	2950	2945	11740
375	20240115	144800	814458305	2950	2955	2955	2950	1453
376	20240115	144700	810171320	2960	2960	2960	2960	276
377	20240115	144600	809354360	2960	2960	2960	2960	228
378	20240115	144500	808679480	2960	2970	2970	2960	33
379	20240115	144400	808581670	2960	2960	2960	2960	118
380	20240115	144300	808232390	2960	2960	2960	2960	1086
381	20240115	144200	805017830	2960	2960	2960	2960	496
382	20240115	144100	803549670	2960	2965	2965	2960	172
383	20240115	144000	803040470	2960	2960	2960	2960	1400
384	20240115	143900	798896470	2960	2970	2970	2960	1561
385	20240115	143800	794260810	2970	2970	2970	2970	960
386	20240115	143700	791409610	2970	2965	2970	2965	395
387	20240115	143600	790236835	2965	2965	2965	2965	1539
388	20240115	143500	785673700	2975	2965	2975	2965	891
389	20240115	143400	783023155	2975	2965	2975	2965	3500
390	20240115	143300	772630655	2960	2960	2960	2960	10
391	20240115	143200	772601055	2975	2955	2975	2955	2791
392	20240115	143100	764323535	2950	2955	2955	2950	384
393	20240115	143000	763188865	2960	2960	2960	2950	754
394	20240115	142900	760959125	2965	2965	2965	2965	1
395	20240115	142800	760956160	2965	2950	2965	2950	679
396	20240115	142700	758946360	2950	2955	2955	2950	6000
397	20240115	142600	741246345	2950	2945	2950	2945	1840
398	20240115	142500	735825695	2950	2960	2965	2950	10163
399	20240115	142400	705784035	2955	2960	2960	2955	700
400	20240115	142300	703712860	2960	2970	2970	2960	4796
401	20240115	142200	689497485	2975	2975	2975	2975	0
402	20240115	142100	689497485	2975	2975	2975	2975	505
403	20240115	142000	687995110	2975	2975	2975	2975	69
404	20240115	141900	687789835	2970	2970	2970	2970	46
405	20240115	141800	687653215	2970	2970	2970	2970	215
406	20240115	141700	687014665	2970	2970	2970	2970	1
407	20240115	141600	687011695	2970	2970	2970	2970	0
408	20240115	141500	687011695	2970	2970	2970	2970	600
409	20240115	141400	685229695	2975	2975	2975	2975	3287
410	20240115	141300	675450870	2980	2980	2980	2975	2139
411	20240115	141200	669086650	2980	2980	2980	2980	2301
412	20240115	141100	662229670	2980	2980	2980	2980	0
413	20240115	141000	662229670	2980	2980	2980	2980	0
414	20240115	140900	662229670	2980	2980	2980	2980	0
415	20240115	140800	662229670	2980	2980	2980	2980	200
416	20240115	140700	661633670	2985	2985	2985	2985	756
417	20240115	140600	659377010	2985	2985	2985	2985	0
418	20240115	140500	659377010	2985	2980	2985	2980	1615
419	20240115	140400	654564235	2980	2980	2980	2980	0
420	20240115	140300	654564235	2980	2980	2980	2980	0
421	20240115	140200	654564235	2980	2980	2980	2980	0
422	20240115	140100	654564235	2980	2980	2980	2980	1500
423	20240115	140000	650094235	2980	2980	2980	2980	0
424	20240115	135900	650094235	2980	2980	2980	2980	0
425	20240115	135800	650094235	2980	2980	2980	2980	3
426	20240115	135700	650085295	2985	2985	2985	2985	725
427	20240115	135600	647921170	2980	2980	2980	2980	0
428	20240115	135500	647921170	2980	2980	2980	2980	0
429	20240115	135400	647921170	2980	2985	2985	2980	609
430	20240115	135300	646103325	2985	2985	2985	2985	36
431	20240115	135200	645995865	2990	2990	2990	2990	0
432	20240115	135100	645995865	2990	2990	2990	2990	0
433	20240115	135000	645995865	2990	2985	2990	2985	1112
434	20240115	134900	642672485	2990	2990	2990	2990	9
435	20240115	134800	642645575	2990	2985	2990	2975	471
436	20240115	134700	641242540	2985	2985	2985	2985	1450
437	20240115	134600	636914290	2985	2985	2985	2985	140
438	20240115	134500	636496390	2985	2985	2985	2985	0
439	20240115	134400	636496390	2985	2990	2990	2985	92
440	20240115	134300	636221320	2990	2990	2990	2990	1598
441	20240115	134200	631443300	2990	2990	2990	2990	0
442	20240115	134100	631443300	2990	2990	2990	2990	0
443	20240115	134000	631443300	2990	2980	2990	2980	151
444	20240115	133900	630993310	2975	2975	2975	2975	0
445	20240115	133800	630993310	2975	2975	2975	2975	22
446	20240115	133700	630927860	2980	2980	2980	2980	0
447	20240115	133600	630927860	2980	2980	2980	2980	295
448	20240115	133500	630048760	2975	2975	2975	2975	130
449	20240115	133400	629662010	2975	2975	2975	2975	0
450	20240115	133300	629662010	2975	2985	2990	2975	42
451	20240115	133200	629536585	2990	2975	2990	2975	702
452	20240115	133100	627448120	2975	2985	2985	2975	753
453	20240115	133000	625204075	2980	2985	2985	2980	3124
454	20240115	132900	615886520	2990	2990	2990	2990	1375
455	20240115	132800	611775270	2990	2990	2990	2990	0
456	20240115	132700	611775270	2990	2990	2990	2990	10
457	20240115	132600	611745370	2990	2990	2990	2990	0
458	20240115	132500	611745370	2990	2990	2990	2990	491
459	20240115	132400	610277280	2990	2990	2990	2990	0
460	20240115	132300	610277280	2990	2990	2990	2990	0
461	20240115	132200	610277280	2990	2990	2990	2985	1119
462	20240115	132100	606932470	2990	2985	2990	2985	224
463	20240115	132000	606263810	2985	2985	2985	2985	7
464	20240115	131900	606242915	2990	2990	2990	2990	10
465	20240115	131800	606213015	2990	2990	2990	2990	879
466	20240115	131700	603584805	2990	2985	2990	2985	6000
467	20240115	131600	585648785	2985	2985	2985	2985	4
468	20240115	131500	585636845	2990	2990	2990	2990	719
469	20240115	131400	583487035	2990	2990	2990	2990	2
470	20240115	131300	583481055	2995	2995	2995	2995	0
471	20240115	131200	583481055	2995	2995	2995	2995	0
472	20240115	131100	583481055	2995	2995	2995	2995	801
473	20240115	131000	581082060	2995	2990	2995	2990	1334
474	20240115	130900	577093395	2990	2990	2990	2990	667
475	20240115	130800	575099065	2985	2985	2985	2985	385
476	20240115	130700	573949840	2985	2985	2985	2985	0
477	20240115	130600	573949840	2985	2985	2985	2985	0
478	20240115	130500	573949840	2985	2990	2990	2985	970
479	20240115	130400	571054375	2990	2990	2990	2990	1480
480	20240115	130300	566629175	2990	2990	2990	2990	3449
481	20240115	130200	556316665	2990	2990	2990	2990	0
482	20240115	130100	556316665	2990	2990	2990	2990	100
483	20240115	130000	556017665	2990	2990	2990	2990	1
484	20240115	125900	556014675	2990	2990	2990	2990	1
485	20240115	125800	556011685	2990	2990	2990	2990	0
486	20240115	125700	556011685	2990	2990	2990	2990	0
487	20240115	125600	556011685	2990	2990	2990	2990	0
488	20240115	125500	556011685	2990	2990	2990	2990	107
489	20240115	125400	555691755	2995	2995	2995	2995	2241
490	20240115	125300	548979960	2995	2995	2995	2995	856
491	20240115	125200	546416240	2990	2990	2990	2990	53
492	20240115	125100	546257770	2990	2990	2990	2990	0
493	20240115	125000	546257770	2990	2990	2990	2990	1
494	20240115	124900	546254780	2995	2995	2995	2995	0
495	20240115	124800	546254780	2995	2995	2995	2995	215
496	20240115	124700	545610855	2995	2995	2995	2995	0
497	20240115	124600	545610855	2995	3000	3000	2995	445
498	20240115	124500	544277655	3000	3000	3000	3000	1
499	20240115	124400	544274655	2985	2985	2985	2985	1376
500	20240115	124300	540167295	2985	2985	2985	2985	0
501	20240115	124200	540167295	2985	2985	2985	2985	0
502	20240115	124100	540167295	2985	2985	2985	2985	0
503	20240115	124000	540167295	2985	2985	2985	2985	0
504	20240115	123900	540167295	2985	2985	2985	2985	0
505	20240115	123800	540167295	2985	2990	2990	2985	930
506	20240115	123700	537386680	2995	2995	2995	2995	1097
507	20240115	123600	534101165	2995	2995	2995	2995	19
508	20240115	123500	534044260	2995	2995	2995	2995	77
509	20240115	123400	533813645	2995	2995	2995	2995	270
510	20240115	123300	533004995	2995	2995	2995	2995	124
511	20240115	123200	532633615	2995	2995	2995	2995	58
512	20240115	123100	532459905	2995	2995	2995	2995	1
513	20240115	123000	532456910	2995	2995	2995	2995	12
514	20240115	122900	532420970	2995	2995	2995	2995	368
515	20240115	122800	531318810	2995	2995	2995	2995	81
516	20240115	122700	531076215	2990	2990	2990	2990	57
517	20240115	122600	530905785	2990	2990	2990	2990	944
518	20240115	122500	528083225	2990	2990	2990	2990	178
519	20240115	122400	527551005	2990	2990	2990	2990	1
520	20240115	122300	527548015	2995	2995	2995	2995	0
521	20240115	122200	527548015	2995	2995	2995	2995	442
522	20240115	122100	526224225	2995	3000	3000	2995	3
523	20240115	122000	526215235	2995	2995	2995	2995	346
524	20240115	121900	525178965	3000	3000	3000	3000	3
525	20240115	121800	525169965	3000	2995	3000	2995	101
526	20240115	121700	524867465	2995	2995	2995	2995	175
527	20240115	121600	524343340	3000	3000	3000	3000	6
528	20240115	121500	524325340	2995	3000	3000	2995	353
529	20240115	121400	523268090	3000	3000	3000	3000	0
530	20240115	121300	523268090	3000	2995	3000	2995	1001
531	20240115	121200	520270090	3000	3000	3000	3000	2
532	20240115	121100	520264090	2995	2995	2995	2995	472
533	20240115	121000	518850450	2995	2995	2995	2995	9
534	20240115	120900	518823495	3000	3000	3000	3000	11
535	20240115	120800	518790495	3000	3000	3000	3000	30
536	20240115	120700	518700495	3000	3000	3000	3000	0
537	20240115	120600	518700495	3000	3000	3000	3000	0
538	20240115	120500	518700495	3000	3000	3000	3000	11
539	20240115	120400	518667495	2995	2995	2995	2995	343
540	20240115	120300	517640210	2995	2995	2995	2995	0
541	20240115	120200	517640210	2995	2995	2995	2995	834
542	20240115	120100	515142380	3000	3000	3000	3000	50
543	20240115	120000	514992380	3000	3000	3000	3000	20
544	20240115	115900	514932380	3000	3000	3000	3000	10
545	20240115	115800	514902380	3000	3000	3000	3000	30
546	20240115	115700	514812380	3000	2995	3000	2995	1486
547	20240115	115600	510360950	2995	2995	2995	2995	0
548	20240115	115500	510360950	2995	2995	2995	2995	0
549	20240115	115400	510360950	2995	2995	2995	2995	1067
550	20240115	115300	507165285	2995	2995	2995	2995	33
551	20240115	115200	507066450	2995	2995	2995	2995	3
552	20240115	115100	507057465	2995	2995	2995	2995	427
553	20240115	115000	505778600	2995	2995	2995	2995	489
554	20240115	114900	504314045	2995	2985	2995	2985	1100
555	20240115	114800	501029545	2985	2995	2995	2985	281
556	20240115	114700	500190440	2995	2985	2995	2985	4048
557	20240115	114600	488092345	2985	2985	2985	2985	681
558	20240115	114500	486059560	2980	2980	2980	2980	0
559	20240115	114400	486059560	2980	2980	2980	2980	0
560	20240115	114300	486059560	2980	2980	2980	2980	200
561	20240115	114200	485463560	2980	2980	2980	2980	2400
562	20240115	114100	478311560	2980	2980	2980	2980	0
563	20240115	114000	478311560	2980	2980	2980	2980	13
564	20240115	113900	478272820	2980	2985	2985	2980	921
565	20240115	113800	475528170	2990	2985	2990	2985	91
566	20240115	113700	475256510	2980	2980	2980	2980	0
567	20240115	113600	475256510	2980	2985	2985	2980	556
568	20240115	113500	473597355	2985	2985	2985	2985	2600
569	20240115	113400	465836355	2985	2985	2985	2985	0
570	20240115	113300	465836355	2985	2985	2985	2985	837
571	20240115	113200	463337910	2985	2980	2985	2980	357
572	20240115	113100	462273300	2980	2985	2985	2980	580
573	20240115	113000	460544500	2985	2985	2985	2985	100
574	20240115	112900	460246000	2985	2980	2985	2980	7
575	20240115	112800	460225130	2980	2980	2980	2980	0
576	20240115	112700	460225130	2980	2980	2980	2980	1000
577	20240115	112600	457245130	2980	2980	2980	2980	0
578	20240115	112500	457245130	2980	2980	2980	2980	0
579	20240115	112400	457245130	2980	2980	2980	2980	0
580	20240115	112300	457245130	2980	2980	2980	2980	0
581	20240115	112200	457245130	2980	2985	2985	2980	33
582	20240115	112100	457146640	2985	2985	2985	2985	701
583	20240115	112000	455054155	2985	2985	2985	2985	3304
584	20240115	111900	445191715	2985	2990	2990	2985	746
585	20240115	111800	442963405	2985	2985	2985	2985	667
586	20240115	111700	440972410	2985	2985	2985	2985	580
587	20240115	111600	439241110	2985	2985	2985	2985	187
588	20240115	111500	438682915	2985	2980	2985	2980	1885
589	20240115	111400	433065605	2980	2980	2980	2980	0
590	20240115	111300	433065605	2980	2980	2980	2980	0
591	20240115	111200	433065605	2980	2980	2980	2980	406
592	20240115	111100	431855725	2980	2980	2980	2980	0
593	20240115	111000	431855725	2980	2985	2985	2980	45
594	20240115	110900	431721600	2985	2985	2985	2985	1217
595	20240115	110800	428088855	2980	2980	2980	2980	0
596	20240115	110700	428088855	2980	2980	2980	2980	300
597	20240115	110600	427194855	2980	2980	2980	2980	1001
598	20240115	110500	424211875	2975	2975	2975	2975	0
599	20240115	110400	424211875	2975	2975	2975	2975	100
600	20240115	110300	423914375	2975	2975	2975	2975	2229
601	20240115	110200	417283100	2975	2975	2975	2975	351
602	20240115	110100	416238875	2965	2965	2965	2965	517
603	20240115	110000	414705970	2965	2955	2965	2955	7558
604	20240115	105900	392356670	2960	2960	2960	2960	255
605	20240115	105800	391601870	2955	2960	2960	2955	1276
606	20240115	105700	387826860	2960	2960	2960	2960	0
607	20240115	105600	387826860	2960	2960	2960	2960	588
608	20240115	105500	386086380	2965	2970	2970	2965	375
609	20240115	105400	384973080	2970	2970	2970	2970	590
610	20240115	105300	383220780	2955	2965	2965	2955	3470
611	20240115	105200	372957150	2960	2970	2970	2960	6139
612	20240115	105100	354754970	2970	2975	2975	2970	820
613	20240115	105000	352319520	2970	2980	2980	2970	316
614	20240115	104900	351378555	2980	2980	2985	2980	425
615	20240115	104800	350112045	2980	2975	2980	2975	626
616	20240115	104700	348249140	2975	2965	2975	2965	5036
617	20240115	104600	333295655	2965	2970	2970	2965	1577
618	20240115	104500	328616965	2970	2975	2975	2970	310
619	20240115	104400	327696215	2975	2975	2975	2975	733
620	20240115	104300	325515540	2975	2970	2975	2970	28
621	20240115	104200	325432290	2970	2975	2975	2970	4834
622	20240115	104100	311061140	2980	2980	2980	2975	1042
623	20240115	104000	307960980	2975	2980	2980	2975	1157
624	20240115	103900	304516405	2980	2980	2980	2980	5
625	20240115	103800	304501505	2980	2980	2980	2980	480
626	20240115	103700	303071105	2980	2985	2985	2980	2122
627	20240115	103600	296747005	2985	2985	2985	2985	497
628	20240115	103500	295263460	2985	2985	2985	2985	4
629	20240115	103400	295251520	2980	2980	2980	2980	50
630	20240115	103300	295102520	2980	2980	2980	2980	0
631	20240115	103200	295102520	2980	2975	2980	2975	410
632	20240115	103100	293881720	2975	2975	2975	2975	6
633	20240115	103000	293863870	2980	2980	2980	2980	890
634	20240115	102900	291211670	2980	2980	2980	2980	941
635	20240115	102800	288407490	2980	2980	2980	2980	1000
636	20240115	102700	285427490	2980	2985	2985	2980	18
637	20240115	102600	285373775	2990	2985	2990	2985	2292
638	20240115	102500	278532150	2990	2990	2990	2990	452
639	20240115	102400	277180670	2990	2990	2990	2990	2
640	20240115	102300	277174690	2990	2990	2990	2990	30
641	20240115	102200	277084990	2990	2995	2995	2990	2100
642	20240115	102100	270805685	2995	2995	2995	2995	374
643	20240115	102000	269685555	2990	2990	2990	2990	0
644	20240115	101900	269685555	2990	2990	2990	2990	0
645	20240115	101800	269685555	2990	2995	2995	2990	111
646	20240115	101700	269353610	2995	2995	2995	2995	430
647	20240115	101600	268065760	2995	2995	2995	2995	386
648	20240115	101500	266909690	2995	3005	3005	2995	3529
649	20240115	101400	256325880	3005	3005	3005	3005	1
650	20240115	101300	256322875	3000	3005	3005	3000	57
651	20240115	101200	256151870	3005	3000	3005	3000	102
652	20240115	101100	255845865	3000	3000	3000	3000	764
653	20240115	101000	253553865	3000	3000	3000	3000	100
654	20240115	100900	253253865	3000	3005	3005	3000	293
655	20240115	100800	252374750	3005	3005	3005	3005	0
656	20240115	100700	252374750	3005	3005	3005	3005	2
657	20240115	100600	252368740	2995	3000	3000	2995	1000
658	20240115	100500	249373340	3005	3005	3005	3005	1
659	20240115	100400	249370335	3005	3010	3010	3005	472
660	20240115	100300	247951955	3005	3005	3005	3005	343
661	20240115	100200	246921240	3005	3000	3005	3000	9
662	20240115	100100	246894215	3000	3000	3000	3000	0
663	20240115	100000	246894215	3000	2995	3000	2995	30
664	20240115	095900	246804360	3000	3000	3000	3000	10
665	20240115	095800	246774360	3000	3000	3000	3000	704
666	20240115	095700	244662360	3000	3000	3000	3000	119
667	20240115	095600	244305360	3005	3005	3005	3005	1200
668	20240115	095500	240699360	3010	3010	3010	3010	501
669	20240115	095400	239191350	3010	3010	3010	3010	0
670	20240115	095300	239191350	3010	3010	3010	3010	695
671	20240115	095200	237099400	3005	3005	3005	3005	1454
672	20240115	095100	232730130	3010	3010	3010	3010	150
673	20240115	095000	232278630	3010	3010	3010	3010	1
674	20240115	094900	232275620	3005	3005	3005	3005	0
675	20240115	094800	232275620	3005	3005	3005	3005	375
676	20240115	094700	231148745	3005	3005	3005	3005	801
677	20240115	094600	228741740	3010	3010	3010	3010	1191
678	20240115	094500	225156830	3010	3010	3010	3010	5
679	20240115	094400	225141780	3010	3010	3010	3010	3
680	20240115	094300	225132750	3010	3010	3010	3010	3
681	20240115	094200	225123720	3010	3010	3010	3010	571
682	20240115	094100	223405010	3010	3010	3010	3010	6
683	20240115	094000	223386950	3010	3000	3010	2995	1070
684	20240115	093900	220177475	3000	3005	3005	3000	1114
685	20240115	093800	216835470	3000	3000	3000	3000	0
686	20240115	093700	216835470	3000	3005	3010	3000	2713
687	20240115	093600	208674230	3000	3000	3000	3000	0
688	20240115	093500	208674230	3000	3000	3000	3000	121
689	20240115	093400	208311230	3010	3005	3010	3005	3
690	20240115	093300	208302205	3010	2995	3010	2995	180
691	20240115	093200	207761155	3010	3010	3010	3010	150
692	20240115	093100	207309655	2995	3000	3000	2995	3120
693	20240115	093000	197954695	3000	3005	3005	3000	2154
694	20240115	092900	191492170	3005	3010	3010	3005	896
695	20240115	092800	188797905	3010	3005	3010	3005	1253
696	20240115	092700	185028925	3005	3005	3005	3005	10
697	20240115	092600	184998875	3005	2995	3010	2995	6448
698	20240115	092500	165632325	2995	2995	2995	2990	1915
699	20240115	092400	159897900	2995	2980	2995	2980	19133
700	20240115	092300	102869205	2980	2980	2980	2980	57
701	20240115	092200	102699345	2980	2970	2980	2970	163
702	20240115	092100	102213675	2970	2980	2980	2970	516
703	20240115	092000	100676095	2980	2980	2980	2980	551
704	20240115	091900	99034115	2970	2970	2970	2970	0
705	20240115	091800	99034115	2970	2980	2980	2970	1869
706	20240115	091700	93477195	2980	2980	2980	2980	202
707	20240115	091600	92875235	2960	2960	2965	2960	343
708	20240115	091500	91859930	2960	2980	2980	2960	135
709	20240115	091400	91457930	2980	2980	2980	2980	777
710	20240115	091300	89142470	2980	2980	2980	2980	12
711	20240115	091200	89106710	2980	2970	2980	2970	1206
712	20240115	091100	85524275	2950	2960	2965	2950	671
713	20240115	091000	83539515	2960	2960	2960	2960	314
714	20240115	090900	82610075	2945	2940	2945	2935	556
715	20240115	090800	80977105	2935	2940	2940	2935	2227
716	20240115	090700	74433345	2940	2940	2945	2940	2067
717	20240115	090600	68356265	2940	2945	2945	2940	488
718	20240115	090500	66921000	2940	2945	2945	2940	1338
719	20240115	090400	62987160	2945	2965	2965	2945	8587
720	20240115	090300	37633330	2965	2970	2980	2965	706
721	20240115	090200	35536690	2980	2980	2980	2980	0
722	20240115	090100	35536690	2980	2985	2985	2980	1225
723	20240115	090000	31886120	2985	2995	2995	2980	10499