KissMeData/252990/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205400	580488320	5650	5650	5650	5650	2399
3	20240115	205300	580488320	5650	5650	5650	5650	0
4	20240115	205200	580488320	5650	5650	5650	5650	0
5	20240115	205100	580488320	5650	5650	5650	5650	0
6	20240115	205000	580488320	5650	5650	5650	5650	0
7	20240115	204900	580488320	5650	5650	5650	5650	0
8	20240115	204800	580488320	5650	5650	5650	5650	0
9	20240115	204700	580488320	5650	5650	5650	5650	0
10	20240115	204600	580488320	5650	5650	5650	5650	0
11	20240115	204500	580488320	5650	5650	5650	5650	0
12	20240115	204400	580488320	5650	5650	5650	5650	0
13	20240115	204300	580488320	5650	5650	5650	5650	0
14	20240115	204200	580488320	5650	5650	5650	5650	0
15	20240115	204100	580488320	5650	5650	5650	5650	0
16	20240115	204000	580488320	5650	5650	5650	5650	0
17	20240115	203900	580488320	5650	5650	5650	5650	0
18	20240115	203800	580488320	5650	5650	5650	5650	0
19	20240115	203700	580488320	5650	5650	5650	5650	0
20	20240115	203600	580488320	5650	5650	5650	5650	0
21	20240115	203500	580488320	5650	5650	5650	5650	0
22	20240115	203400	580488320	5650	5650	5650	5650	0
23	20240115	203300	580488320	5650	5650	5650	5650	0
24	20240115	203200	580488320	5650	5650	5650	5650	0
25	20240115	203100	580488320	5650	5650	5650	5650	0
26	20240115	203000	580488320	5650	5650	5650	5650	0
27	20240115	202900	580488320	5650	5650	5650	5650	0
28	20240115	202800	580488320	5650	5650	5650	5650	0
29	20240115	202700	580488320	5650	5650	5650	5650	0
30	20240115	202600	580488320	5650	5650	5650	5650	0
31	20240115	202500	580488320	5650	5650	5650	5650	0
32	20240115	202400	580488320	5650	5650	5650	5650	2399
33	20240115	202300	580488320	5650	5650	5650	5650	0
34	20240115	202200	580488320	5650	5650	5650	5650	0
35	20240115	202100	580488320	5650	5650	5650	5650	0
36	20240115	202000	580488320	5650	5650	5650	5650	0
37	20240115	201900	580488320	5650	5650	5650	5650	0
38	20240115	201800	580488320	5650	5650	5650	5650	0
39	20240115	201700	580488320	5650	5650	5650	5650	0
40	20240115	201600	580488320	5650	5650	5650	5650	0
41	20240115	201500	580488320	5650	5650	5650	5650	0
42	20240115	201400	580488320	5650	5650	5650	5650	0
43	20240115	201300	580488320	5650	5650	5650	5650	0
44	20240115	201200	580488320	5650	5650	5650	5650	0
45	20240115	201100	580488320	5650	5650	5650	5650	0
46	20240115	201000	580488320	5650	5650	5650	5650	0
47	20240115	200900	580488320	5650	5650	5650	5650	0
48	20240115	200800	580488320	5650	5650	5650	5650	0
49	20240115	200700	580488320	5650	5650	5650	5650	0
50	20240115	200600	580488320	5650	5650	5650	5650	0
51	20240115	200500	580488320	5650	5650	5650	5650	0
52	20240115	200400	580488320	5650	5650	5650	5650	0
53	20240115	200300	580488320	5650	5650	5650	5650	0
54	20240115	200200	580488320	5650	5650	5650	5650	0
55	20240115	200100	580488320	5650	5650	5650	5650	0
56	20240115	200000	580488320	5650	5650	5650	5650	0
57	20240115	195900	580488320	5650	5650	5650	5650	0
58	20240115	195800	580488320	5650	5650	5650	5650	0
59	20240115	195700	580488320	5650	5650	5650	5650	0
60	20240115	195600	580488320	5650	5650	5650	5650	0
61	20240115	195500	580488320	5650	5650	5650	5650	0
62	20240115	195400	580488320	5650	5650	5650	5650	2399
63	20240115	195300	580488320	5650	5650	5650	5650	0
64	20240115	195200	580488320	5650	5650	5650	5650	0
65	20240115	195100	580488320	5650	5650	5650	5650	0
66	20240115	195000	580488320	5650	5650	5650	5650	0
67	20240115	194900	580488320	5650	5650	5650	5650	0
68	20240115	194800	580488320	5650	5650	5650	5650	0
69	20240115	194700	580488320	5650	5650	5650	5650	0
70	20240115	194600	580488320	5650	5650	5650	5650	0
71	20240115	194500	580488320	5650	5650	5650	5650	0
72	20240115	194400	580488320	5650	5650	5650	5650	0
73	20240115	194300	580488320	5650	5650	5650	5650	0
74	20240115	194200	580488320	5650	5650	5650	5650	0
75	20240115	194100	580488320	5650	5650	5650	5650	0
76	20240115	194000	580488320	5650	5650	5650	5650	0
77	20240115	193900	580488320	5650	5650	5650	5650	0
78	20240115	193800	580488320	5650	5650	5650	5650	0
79	20240115	193700	580488320	5650	5650	5650	5650	0
80	20240115	193600	580488320	5650	5650	5650	5650	0
81	20240115	193500	580488320	5650	5650	5650	5650	0
82	20240115	193400	580488320	5650	5650	5650	5650	0
83	20240115	193300	580488320	5650	5650	5650	5650	0
84	20240115	193200	580488320	5650	5650	5650	5650	0
85	20240115	193100	580488320	5650	5650	5650	5650	0
86	20240115	193000	580488320	5650	5650	5650	5650	0
87	20240115	192900	580488320	5650	5650	5650	5650	0
88	20240115	192800	580488320	5650	5650	5650	5650	0
89	20240115	192700	580488320	5650	5650	5650	5650	0
90	20240115	192600	580488320	5650	5650	5650	5650	0
91	20240115	192500	580488320	5650	5650	5650	5650	0
92	20240115	192400	580488320	5650	5650	5650	5650	2399
93	20240115	192300	580488320	5650	5650	5650	5650	0
94	20240115	192200	580488320	5650	5650	5650	5650	0
95	20240115	192100	580488320	5650	5650	5650	5650	0
96	20240115	192000	580488320	5650	5650	5650	5650	0
97	20240115	191900	580488320	5650	5650	5650	5650	0
98	20240115	191800	580488320	5650	5650	5650	5650	0
99	20240115	191700	580488320	5650	5650	5650	5650	0
100	20240115	191600	580488320	5650	5650	5650	5650	0
101	20240115	191500	580488320	5650	5650	5650	5650	0
102	20240115	191400	580488320	5650	5650	5650	5650	0
103	20240115	191300	580488320	5650	5650	5650	5650	0
104	20240115	191200	580488320	5650	5650	5650	5650	0
105	20240115	191100	580488320	5650	5650	5650	5650	0
106	20240115	191000	580488320	5650	5650	5650	5650	0
107	20240115	190900	580488320	5650	5650	5650	5650	0
108	20240115	190800	580488320	5650	5650	5650	5650	0
109	20240115	190700	580488320	5650	5650	5650	5650	0
110	20240115	190600	580488320	5650	5650	5650	5650	0
111	20240115	190500	580488320	5650	5650	5650	5650	0
112	20240115	190400	580488320	5650	5650	5650	5650	0
113	20240115	190300	580488320	5650	5650	5650	5650	0
114	20240115	190200	580488320	5650	5650	5650	5650	0
115	20240115	190100	580488320	5650	5650	5650	5650	0
116	20240115	190000	580488320	5650	5650	5650	5650	0
117	20240115	185900	580488320	5650	5650	5650	5650	0
118	20240115	185800	580488320	5650	5650	5650	5650	0
119	20240115	185700	580488320	5650	5650	5650	5650	0
120	20240115	185600	580488320	5650	5650	5650	5650	0
121	20240115	185500	580488320	5650	5650	5650	5650	0
122	20240115	185400	580488320	5650	5650	5650	5650	2399
123	20240115	185300	580488320	5650	5650	5650	5650	0
124	20240115	185200	580488320	5650	5650	5650	5650	0
125	20240115	185100	580488320	5650	5650	5650	5650	0
126	20240115	185000	580488320	5650	5650	5650	5650	0
127	20240115	184900	580488320	5650	5650	5650	5650	0
128	20240115	184800	580488320	5650	5650	5650	5650	0
129	20240115	184700	580488320	5650	5650	5650	5650	0
130	20240115	184600	580488320	5650	5650	5650	5650	0
131	20240115	184500	580488320	5650	5650	5650	5650	0
132	20240115	184400	580488320	5650	5650	5650	5650	0
133	20240115	184300	580488320	5650	5650	5650	5650	0
134	20240115	184200	580488320	5650	5650	5650	5650	0
135	20240115	184100	580488320	5650	5650	5650	5650	0
136	20240115	184000	580488320	5650	5650	5650	5650	0
137	20240115	183900	580488320	5650	5650	5650	5650	0
138	20240115	183800	580488320	5650	5650	5650	5650	0
139	20240115	183700	580488320	5650	5650	5650	5650	0
140	20240115	183600	580488320	5650	5650	5650	5650	0
141	20240115	183500	580488320	5650	5650	5650	5650	0
142	20240115	183400	580488320	5650	5650	5650	5650	0
143	20240115	183300	580488320	5650	5650	5650	5650	0
144	20240115	183200	580488320	5650	5650	5650	5650	0
145	20240115	183100	580488320	5650	5650	5650	5650	0
146	20240115	183000	580488320	5650	5650	5650	5650	0
147	20240115	182900	580488320	5650	5650	5650	5650	0
148	20240115	182800	580488320	5650	5650	5650	5650	0
149	20240115	182700	580488320	5650	5650	5650	5650	0
150	20240115	182600	580488320	5650	5650	5650	5650	0
151	20240115	182500	580488320	5650	5650	5650	5650	0
152	20240115	182400	580488320	5650	5650	5650	5650	2399
153	20240115	182300	580488320	5650	5650	5650	5650	0
154	20240115	182200	580488320	5650	5650	5650	5650	0
155	20240115	182100	580488320	5650	5650	5650	5650	0
156	20240115	182000	580488320	5650	5650	5650	5650	0
157	20240115	181900	580488320	5650	5650	5650	5650	0
158	20240115	181800	580488320	5650	5650	5650	5650	0
159	20240115	181700	580488320	5650	5650	5650	5650	0
160	20240115	181600	580488320	5650	5650	5650	5650	0
161	20240115	181500	580488320	5650	5650	5650	5650	0
162	20240115	181400	580488320	5650	5650	5650	5650	0
163	20240115	181300	580488320	5650	5650	5650	5650	0
164	20240115	181200	580488320	5650	5650	5650	5650	0
165	20240115	181100	580488320	5650	5650	5650	5650	0
166	20240115	181000	580488320	5650	5650	5650	5650	0
167	20240115	180900	580488320	5650	5650	5650	5650	0
168	20240115	180800	580488320	5650	5650	5650	5650	0
169	20240115	180700	580488320	5650	5650	5650	5650	0
170	20240115	180600	580488320	5650	5650	5650	5650	0
171	20240115	180500	580488320	5650	5650	5650	5650	0
172	20240115	180400	580488320	5650	5650	5650	5650	0
173	20240115	180300	580488320	5650	5650	5650	5650	0
174	20240115	180200	580488320	5650	5650	5650	5650	0
175	20240115	180100	580488320	5650	5650	5650	5650	0
176	20240115	180000	580488320	5650	5650	5650	5650	0
177	20240115	175900	580488320	5650	5650	5650	5650	0
178	20240115	175800	580488320	5650	5650	5650	5650	0
179	20240115	175700	580488320	5650	5650	5650	5650	0
180	20240115	175600	580488320	5650	5650	5650	5650	0
181	20240115	175500	580488320	5650	5650	5650	5650	0
182	20240115	175400	580488320	5650	5650	5650	5650	2399
183	20240115	175300	580488320	5650	5650	5650	5650	0
184	20240115	175200	580488320	5650	5650	5650	5650	0
185	20240115	175100	580488320	5650	5650	5650	5650	0
186	20240115	175000	580488320	5650	5650	5650	5650	0
187	20240115	174900	580488320	5650	5650	5650	5650	0
188	20240115	174800	580488320	5650	5650	5650	5650	0
189	20240115	174700	580488320	5650	5650	5650	5650	0
190	20240115	174600	580488320	5650	5650	5650	5650	0
191	20240115	174500	580488320	5650	5650	5650	5650	0
192	20240115	174400	580488320	5650	5650	5650	5650	0
193	20240115	174300	580488320	5650	5650	5650	5650	0
194	20240115	174200	580488320	5650	5650	5650	5650	0
195	20240115	174100	580488320	5650	5650	5650	5650	0
196	20240115	174000	580488320	5650	5650	5650	5650	0
197	20240115	173900	580488320	5650	5650	5650	5650	0
198	20240115	173800	580488320	5650	5650	5650	5650	0
199	20240115	173700	580488320	5650	5650	5650	5650	0
200	20240115	173600	580488320	5650	5650	5650	5650	0
201	20240115	173500	580488320	5650	5650	5650	5650	0
202	20240115	173400	580488320	5650	5650	5650	5650	0
203	20240115	173300	580488320	5650	5650	5650	5650	0
204	20240115	173200	580488320	5650	5650	5650	5650	0
205	20240115	173100	580488320	5650	5650	5650	5650	0
206	20240115	173000	580488320	5650	5650	5650	5650	0
207	20240115	172900	580488320	5650	5650	5650	5650	0
208	20240115	172800	580488320	5650	5650	5650	5650	0
209	20240115	172700	580488320	5650	5650	5650	5650	0
210	20240115	172600	580488320	5650	5650	5650	5650	0
211	20240115	172500	580488320	5650	5650	5650	5650	0
212	20240115	172400	580488320	5650	5650	5650	5650	2399
213	20240115	172300	580488320	5650	5650	5650	5650	0
214	20240115	172200	580488320	5650	5650	5650	5650	0
215	20240115	172100	580488320	5650	5650	5650	5650	0
216	20240115	172000	580488320	5650	5650	5650	5650	0
217	20240115	171900	580488320	5650	5650	5650	5650	0
218	20240115	171800	580488320	5650	5650	5650	5650	0
219	20240115	171700	580488320	5650	5650	5650	5650	0
220	20240115	171600	580488320	5650	5650	5650	5650	0
221	20240115	171500	580488320	5650	5650	5650	5650	0
222	20240115	171400	580488320	5650	5650	5650	5650	0
223	20240115	171300	580488320	5650	5650	5650	5650	0
224	20240115	171200	580488320	5650	5650	5650	5650	0
225	20240115	171100	580488320	5650	5650	5650	5650	0
226	20240115	171000	580488320	5650	5650	5650	5650	0
227	20240115	170900	580488320	5650	5650	5650	5650	0
228	20240115	170800	580488320	5650	5650	5650	5650	0
229	20240115	170700	580488320	5650	5650	5650	5650	0
230	20240115	170600	580488320	5650	5650	5650	5650	0
231	20240115	170500	580488320	5650	5650	5650	5650	0
232	20240115	170400	580488320	5650	5650	5650	5650	0
233	20240115	170300	580488320	5650	5650	5650	5650	0
234	20240115	170200	580488320	5650	5650	5650	5650	0
235	20240115	170100	580488320	5650	5650	5650	5650	0
236	20240115	170000	580488320	5650	5650	5650	5650	0
237	20240115	165900	580488320	5650	5650	5650	5650	0
238	20240115	165800	580488320	5650	5650	5650	5650	0
239	20240115	165700	580488320	5650	5650	5650	5650	0
240	20240115	165600	580488320	5650	5650	5650	5650	0
241	20240115	165500	580488320	5650	5650	5650	5650	0
242	20240115	165400	580488320	5650	5650	5650	5650	2399
243	20240115	165300	580488320	5650	5650	5650	5650	0
244	20240115	165200	580488320	5650	5650	5650	5650	0
245	20240115	165100	580488320	5650	5650	5650	5650	0
246	20240115	165000	580488320	5650	5650	5650	5650	0
247	20240115	164900	580488320	5650	5650	5650	5650	0
248	20240115	164800	580488320	5650	5650	5650	5650	0
249	20240115	164700	580488320	5650	5650	5650	5650	0
250	20240115	164600	580488320	5650	5650	5650	5650	0
251	20240115	164500	580488320	5650	5650	5650	5650	0
252	20240115	164400	580488320	5650	5650	5650	5650	0
253	20240115	164300	580488320	5650	5650	5650	5650	0
254	20240115	164200	580488320	5650	5650	5650	5650	0
255	20240115	164100	580488320	5650	5650	5650	5650	0
256	20240115	164000	580488320	5650	5650	5650	5650	0
257	20240115	163900	580488320	5650	5650	5650	5650	0
258	20240115	163800	580488320	5650	5650	5650	5650	0
259	20240115	163700	580488320	5650	5650	5650	5650	0
260	20240115	163600	580488320	5650	5650	5650	5650	0
261	20240115	163500	580488320	5650	5650	5650	5650	0
262	20240115	163400	580488320	5650	5650	5650	5650	0
263	20240115	163300	580488320	5650	5650	5650	5650	0
264	20240115	163200	580488320	5650	5650	5650	5650	0
265	20240115	163100	580488320	5650	5650	5650	5650	0
266	20240115	163000	580488320	5650	5650	5650	5650	0
267	20240115	162900	580488320	5650	5650	5650	5650	0
268	20240115	162800	580488320	5650	5650	5650	5650	0
269	20240115	162700	580488320	5650	5650	5650	5650	0
270	20240115	162600	580488320	5650	5650	5650	5650	0
271	20240115	162500	580488320	5650	5650	5650	5650	0
272	20240115	162400	580488320	5650	5650	5650	5650	2399
273	20240115	162300	580488320	5650	5650	5650	5650	0
274	20240115	162200	580488320	5650	5650	5650	5650	0
275	20240115	162100	580488320	5650	5650	5650	5650	0
276	20240115	162000	580488320	5650	5650	5650	5650	0
277	20240115	161900	580488320	5650	5650	5650	5650	0
278	20240115	161800	580488320	5650	5650	5650	5650	0
279	20240115	161700	580488320	5650	5650	5650	5650	0
280	20240115	161600	580488320	5650	5650	5650	5650	0
281	20240115	161500	580488320	5650	5650	5650	5650	0
282	20240115	161400	580488320	5650	5650	5650	5650	0
283	20240115	161300	580488320	5650	5650	5650	5650	0
284	20240115	161200	580488320	5650	5650	5650	5650	0
285	20240115	161100	580488320	5650	5650	5650	5650	0
286	20240115	161000	580488320	5650	5650	5650	5650	0
287	20240115	160900	580488320	5650	5650	5650	5650	0
288	20240115	160800	580488320	5650	5650	5650	5650	0
289	20240115	160700	580488320	5650	5650	5650	5650	0
290	20240115	160600	580488320	5650	5650	5650	5650	0
291	20240115	160500	580488320	5650	5650	5650	5650	0
292	20240115	160400	580488320	5650	5650	5650	5650	0
293	20240115	160300	580488320	5650	5650	5650	5650	0
294	20240115	160200	580488320	5650	5650	5650	5650	0
295	20240115	160100	580488320	5650	5650	5650	5650	0
296	20240115	160000	580488320	5650	5650	5650	5650	0
297	20240115	155900	580488320	5650	5650	5650	5650	0
298	20240115	155800	580488320	5650	5650	5650	5650	0
299	20240115	155700	580488320	5650	5650	5650	5650	0
300	20240115	155600	580488320	5650	5650	5650	5650	0
301	20240115	155500	580488320	5650	5650	5650	5650	0
302	20240115	155400	580488320	5650	5650	5650	5650	2399
303	20240115	155300	580488320	5650	5650	5650	5650	0
304	20240115	155200	580488320	5650	5650	5650	5650	0
305	20240115	155100	580488320	5650	5650	5650	5650	0
306	20240115	155000	580488320	5650	5650	5650	5650	0
307	20240115	154900	580488320	5650	5650	5650	5650	0
308	20240115	154800	580488320	5650	5650	5650	5650	0
309	20240115	154700	580488320	5650	5650	5650	5650	0
310	20240115	154600	580488320	5650	5650	5650	5650	0
311	20240115	154500	580488320	5650	5650	5650	5650	0
312	20240115	154400	580488320	5650	5650	5650	5650	0
313	20240115	154300	580488320	5650	5650	5650	5650	0
314	20240115	154200	580488320	5650	5650	5650	5650	0
315	20240115	154100	580488320	5650	5650	5650	5650	0
316	20240115	154000	580488320	5650	5650	5650	5650	0
317	20240115	153900	580488320	5650	5650	5650	5650	0
318	20240115	153800	580488320	5650	5650	5650	5650	0
319	20240115	153700	580488320	5650	5650	5650	5650	0
320	20240115	153600	580488320	5650	5650	5650	5650	0
321	20240115	153500	580488320	5650	5650	5650	5650	0
322	20240115	153400	580488320	5650	5650	5650	5650	0
323	20240115	153300	580488320	5650	5650	5650	5650	0
324	20240115	153200	580488320	5650	5650	5650	5650	0
325	20240115	153100	580488320	5650	5650	5650	5650	0
326	20240115	153000	580488320	5650	5650	5650	5650	2399
327	20240115	152900	566933970	5650	5650	5650	5650	0
328	20240115	152800	566933970	5650	5650	5650	5650	0
329	20240115	152700	566933970	5650	5650	5650	5650	0
330	20240115	152600	566933970	5650	5650	5650	5650	0
331	20240115	152500	566933970	5650	5650	5650	5650	0
332	20240115	152400	566933970	5650	5650	5650	5650	0
333	20240115	152300	566933970	5650	5650	5650	5650	0
334	20240115	152200	566933970	5650	5650	5650	5650	0
335	20240115	152100	566933970	5650	5650	5650	5650	0
336	20240115	152000	566933970	5650	5650	5650	5650	0
337	20240115	151900	566933970	5650	5650	5650	5650	10
338	20240115	151800	566877470	5650	5650	5660	5650	2011
339	20240115	151700	555515290	5650	5650	5650	5650	0
340	20240115	151600	555515290	5650	5640	5650	5630	1057
341	20240115	151500	549544390	5630	5630	5630	5630	0
342	20240115	151400	549544390	5630	5640	5640	5630	28
343	20240115	151300	549386700	5650	5650	5650	5650	532
344	20240115	151200	546380900	5650	5650	5650	5650	161
345	20240115	151100	545471250	5640	5640	5640	5640	0
346	20240115	151000	545471250	5640	5630	5640	5630	301
347	20240115	150900	543773620	5630	5630	5630	5630	0
348	20240115	150800	543773620	5630	5630	5630	5630	3
349	20240115	150700	543756730	5630	5630	5630	5630	15
350	20240115	150600	543672280	5630	5630	5630	5630	0
351	20240115	150500	543672280	5630	5630	5630	5630	0
352	20240115	150400	543672280	5630	5630	5630	5630	533
353	20240115	150300	540671490	5630	5630	5630	5630	1
354	20240115	150200	540665860	5610	5610	5610	5610	0
355	20240115	150100	540665860	5610	5610	5610	5610	0
356	20240115	150000	540665860	5610	5610	5610	5610	0
357	20240115	145900	540665860	5610	5610	5610	5610	224
358	20240115	145800	539409220	5610	5610	5610	5610	0
359	20240115	145700	539409220	5610	5620	5620	5610	91
360	20240115	145600	538897960	5610	5610	5610	5610	0
361	20240115	145500	538897960	5610	5600	5610	5600	308
362	20240115	145400	537170090	5600	5600	5600	5600	0
363	20240115	145300	537170090	5600	5600	5600	5600	344
364	20240115	145200	535243690	5600	5600	5600	5600	2
365	20240115	145100	535232490	5600	5600	5600	5600	62
366	20240115	145000	534885290	5610	5610	5610	5610	0
367	20240115	144900	534885290	5610	5610	5610	5610	0
368	20240115	144800	534885290	5610	5610	5610	5610	0
369	20240115	144700	534885290	5610	5610	5610	5610	303
370	20240115	144600	533185460	5610	5610	5610	5610	0
371	20240115	144500	533185460	5610	5610	5610	5610	1
372	20240115	144400	533179850	5610	5610	5610	5610	1310
373	20240115	144300	525830750	5610	5620	5620	5610	101
374	20240115	144200	525264130	5620	5630	5630	5620	119
375	20240115	144100	524594350	5630	5630	5630	5630	289
376	20240115	144000	522967280	5630	5630	5630	5630	40
377	20240115	143900	522742080	5650	5640	5650	5630	502
378	20240115	143800	519915750	5640	5640	5640	5640	725
379	20240115	143700	515826750	5630	5630	5630	5630	510
380	20240115	143600	512955450	5630	5610	5630	5610	860
381	20240115	143500	508119310	5610	5610	5610	5610	0
382	20240115	143400	508119310	5610	5610	5610	5610	500
383	20240115	143300	505314310	5610	5590	5610	5590	2907
384	20240115	143200	489014540	5580	5590	5590	5580	514
385	20240115	143100	486143420	5570	5570	5570	5570	0
386	20240115	143000	486143420	5570	5590	5590	5570	1642
387	20240115	142900	476969640	5610	5610	5610	5610	0
388	20240115	142800	476969640	5610	5610	5610	5610	36
389	20240115	142700	476767680	5610	5610	5610	5610	91
390	20240115	142600	476257170	5600	5590	5600	5590	1128
391	20240115	142500	469940380	5590	5590	5590	5590	930
392	20240115	142400	464741680	5590	5590	5590	5590	0
393	20240115	142300	464741680	5590	5590	5590	5590	1
394	20240115	142200	464736090	5580	5580	5580	5580	5
395	20240115	142100	464708190	5580	5580	5580	5580	45
396	20240115	142000	464457090	5580	5580	5580	5580	0
397	20240115	141900	464457090	5580	5570	5580	5570	971
398	20240115	141800	459044580	5570	5570	5570	5570	147
399	20240115	141700	458225790	5560	5560	5560	5560	0
400	20240115	141600	458225790	5560	5560	5560	5560	86
401	20240115	141500	457747630	5560	5560	5560	5560	92
402	20240115	141400	457236110	5560	5560	5560	5560	318
403	20240115	141300	455468030	5560	5560	5560	5560	0
404	20240115	141200	455468030	5560	5560	5560	5560	0
405	20240115	141100	455468030	5560	5560	5560	5560	0
406	20240115	141000	455468030	5560	5560	5560	5560	6
407	20240115	140900	455434670	5570	5570	5570	5570	83
408	20240115	140800	454972360	5560	5560	5560	5560	0
409	20240115	140700	454972360	5560	5560	5560	5560	0
410	20240115	140600	454972360	5560	5560	5560	5560	0
411	20240115	140500	454972360	5560	5560	5560	5560	0
412	20240115	140400	454972360	5560	5560	5560	5560	0
413	20240115	140300	454972360	5560	5560	5560	5560	0
414	20240115	140200	454972360	5560	5560	5560	5560	0
415	20240115	140100	454972360	5560	5560	5560	5560	97
416	20240115	140000	454433040	5540	5540	5540	5540	300
417	20240115	135900	452771040	5560	5560	5560	5560	0
418	20240115	135800	452771040	5560	5560	5560	5560	0
419	20240115	135700	452771040	5560	5560	5560	5560	119
420	20240115	135600	452109400	5560	5560	5560	5560	154
421	20240115	135500	451253160	5540	5540	5540	5540	1
422	20240115	135400	451247620	5540	5560	5560	5540	1725
423	20240115	135300	441686920	5550	5550	5550	5550	0
424	20240115	135200	441686920	5550	5560	5560	5550	1243
425	20240115	135100	434786380	5570	5570	5570	5570	1402
426	20240115	135000	426977240	5580	5580	5580	5580	0
427	20240115	134900	426977240	5580	5570	5580	5570	2300
428	20240115	134800	414151980	5570	5550	5570	5550	754
429	20240115	134700	409963070	5540	5540	5540	5540	0
430	20240115	134600	409963070	5540	5540	5540	5540	0
431	20240115	134500	409963070	5540	5540	5540	5540	0
432	20240115	134400	409963070	5540	5540	5540	5540	0
433	20240115	134300	409963070	5540	5540	5540	5540	200
434	20240115	134200	408855070	5540	5540	5540	5540	66
435	20240115	134100	408489430	5540	5540	5540	5540	0
436	20240115	134000	408489430	5540	5540	5540	5540	50
437	20240115	133900	408212430	5540	5540	5540	5540	0
438	20240115	133800	408212430	5540	5540	5540	5540	4
439	20240115	133700	408190270	5530	5530	5530	5530	6
440	20240115	133600	408157090	5540	5530	5540	5530	12
441	20240115	133500	408090720	5530	5540	5540	5530	291
442	20240115	133400	406478680	5540	5540	5540	5540	0
443	20240115	133300	406478680	5540	5540	5540	5540	0
444	20240115	133200	406478680	5540	5540	5540	5540	0
445	20240115	133100	406478680	5540	5540	5540	5540	0
446	20240115	133000	406478680	5540	5540	5540	5540	0
447	20240115	132900	406478680	5540	5540	5540	5540	0
448	20240115	132800	406478680	5540	5540	5540	5540	0
449	20240115	132700	406478680	5540	5540	5540	5540	0
450	20240115	132600	406478680	5540	5540	5540	5540	0
451	20240115	132500	406478680	5540	5540	5540	5540	4
452	20240115	132400	406456520	5530	5540	5540	5530	13
453	20240115	132300	406384620	5540	5540	5550	5540	97
454	20240115	132200	405846300	5540	5540	5540	5540	1
455	20240115	132100	405840760	5550	5550	5550	5550	40
456	20240115	132000	405618760	5550	5550	5550	5550	0
457	20240115	131900	405618760	5550	5550	5550	5550	0
458	20240115	131800	405618760	5550	5550	5550	5550	0
459	20240115	131700	405618760	5550	5550	5550	5550	0
460	20240115	131600	405618760	5550	5550	5550	5550	1
461	20240115	131500	405613210	5530	5530	5530	5530	50
462	20240115	131400	405336710	5530	5530	5530	5530	60
463	20240115	131300	405004910	5530	5530	5530	5530	0
464	20240115	131200	405004910	5530	5530	5530	5530	0
465	20240115	131100	405004910	5530	5530	5530	5530	263
466	20240115	131000	403550520	5530	5530	5530	5530	500
467	20240115	130900	400785520	5550	5550	5550	5550	1
468	20240115	130800	400779970	5540	5540	5540	5540	0
469	20240115	130700	400779970	5540	5540	5540	5540	366
470	20240115	130600	398752330	5540	5540	5540	5540	0
471	20240115	130500	398752330	5540	5540	5540	5540	0
472	20240115	130400	398752330	5540	5560	5560	5540	1161
473	20240115	130300	392320310	5560	5560	5560	5560	0
474	20240115	130200	392320310	5560	5560	5560	5560	0
475	20240115	130100	392320310	5560	5560	5560	5560	0
476	20240115	130000	392320310	5560	5560	5560	5560	0
477	20240115	125900	392320310	5560	5560	5560	5560	0
478	20240115	125800	392320310	5560	5560	5560	5560	2
479	20240115	125700	392309190	5560	5560	5560	5560	2
480	20240115	125600	392298070	5570	5560	5570	5560	60
481	20240115	125500	391963880	5570	5570	5570	5570	0
482	20240115	125400	391963880	5570	5570	5570	5570	30
483	20240115	125300	391796780	5570	5570	5570	5570	0
484	20240115	125200	391796780	5570	5570	5570	5570	0
485	20240115	125100	391796780	5570	5570	5570	5570	0
486	20240115	125000	391796780	5570	5570	5570	5570	20
487	20240115	124900	391685380	5570	5570	5570	5570	2
488	20240115	124800	391674240	5560	5560	5560	5560	0
489	20240115	124700	391674240	5560	5560	5560	5560	0
490	20240115	124600	391674240	5560	5560	5560	5560	131
491	20240115	124500	390945880	5560	5560	5560	5560	0
492	20240115	124400	390945880	5560	5560	5560	5560	0
493	20240115	124300	390945880	5560	5560	5560	5560	13
494	20240115	124200	390873600	5560	5570	5570	5560	11
495	20240115	124100	390812420	5570	5580	5580	5570	92
496	20240115	124000	390299150	5570	5560	5570	5560	175
497	20240115	123900	389325260	5560	5560	5560	5560	0
498	20240115	123800	389325260	5560	5560	5560	5560	0
499	20240115	123700	389325260	5560	5560	5560	5560	0
500	20240115	123600	389325260	5560	5560	5560	5560	0
501	20240115	123500	389325260	5560	5560	5560	5560	0
502	20240115	123400	389325260	5560	5560	5560	5560	0
503	20240115	123300	389325260	5560	5560	5560	5560	0
504	20240115	123200	389325260	5560	5560	5560	5560	0
505	20240115	123100	389325260	5560	5560	5560	5560	0
506	20240115	123000	389325260	5560	5560	5560	5560	0
507	20240115	122900	389325260	5560	5560	5560	5560	97
508	20240115	122800	388785940	5550	5550	5550	5550	61
509	20240115	122700	388447390	5530	5530	5530	5530	0
510	20240115	122600	388447390	5530	5530	5530	5530	0
511	20240115	122500	388447390	5530	5550	5550	5530	3019
512	20240115	122400	371728860	5550	5550	5550	5550	0
513	20240115	122300	371728860	5550	5550	5550	5550	0
514	20240115	122200	371728860	5550	5550	5550	5550	0
515	20240115	122100	371728860	5550	5550	5550	5550	1
516	20240115	122000	371723310	5560	5560	5560	5560	0
517	20240115	121900	371723310	5560	5560	5560	5560	360
518	20240115	121800	369721710	5560	5560	5560	5560	0
519	20240115	121700	369721710	5560	5560	5560	5560	0
520	20240115	121600	369721710	5560	5560	5560	5560	0
521	20240115	121500	369721710	5560	5560	5560	5560	0
522	20240115	121400	369721710	5560	5560	5560	5560	135
523	20240115	121300	368971110	5570	5570	5570	5570	5
524	20240115	121200	368943260	5570	5570	5570	5570	87
525	20240115	121100	368458670	5570	5570	5570	5570	0
526	20240115	121000	368458670	5570	5570	5570	5570	0
527	20240115	120900	368458670	5570	5570	5570	5570	0
528	20240115	120800	368458670	5570	5570	5570	5570	0
529	20240115	120700	368458670	5570	5570	5570	5570	0
530	20240115	120600	368458670	5570	5570	5570	5570	0
531	20240115	120500	368458670	5570	5570	5570	5570	0
532	20240115	120400	368458670	5570	5570	5570	5570	69
533	20240115	120300	368074340	5570	5570	5570	5570	0
534	20240115	120200	368074340	5570	5570	5570	5570	17
535	20240115	120100	367979650	5580	5580	5580	5580	0
536	20240115	120000	367979650	5580	5580	5580	5580	0
537	20240115	115900	367979650	5580	5580	5580	5580	9
538	20240115	115800	367929430	5580	5580	5580	5580	0
539	20240115	115700	367929430	5580	5580	5580	5580	2
540	20240115	115600	367918270	5570	5570	5570	5570	0
541	20240115	115500	367918270	5570	5570	5570	5570	1
542	20240115	115400	367912700	5570	5570	5570	5570	3
543	20240115	115300	367895990	5570	5570	5570	5570	0
544	20240115	115200	367895990	5570	5570	5570	5570	0
545	20240115	115100	367895990	5570	5580	5580	5570	200
546	20240115	115000	366780680	5590	5590	5590	5590	0
547	20240115	114900	366780680	5590	5590	5590	5590	900
548	20240115	114800	361749680	5580	5580	5580	5580	0
549	20240115	114700	361749680	5580	5580	5580	5580	0
550	20240115	114600	361749680	5580	5580	5580	5580	80
551	20240115	114500	361303280	5580	5580	5580	5580	85
552	20240115	114400	360828980	5580	5580	5580	5580	0
553	20240115	114300	360828980	5580	5580	5580	5580	0
554	20240115	114200	360828980	5580	5580	5580	5580	15
555	20240115	114100	360745280	5570	5570	5570	5570	0
556	20240115	114000	360745280	5570	5580	5580	5570	10
557	20240115	113900	360689560	5590	5590	5590	5590	0
558	20240115	113800	360689560	5590	5590	5590	5590	0
559	20240115	113700	360689560	5590	5590	5590	5590	39
560	20240115	113600	360471550	5590	5590	5590	5590	0
561	20240115	113500	360471550	5590	5590	5590	5590	1
562	20240115	113400	360465960	5590	5590	5590	5590	0
563	20240115	113300	360465960	5590	5590	5590	5590	0
564	20240115	113200	360465960	5590	5580	5590	5580	641
565	20240115	113100	356888760	5580	5560	5580	5560	553
566	20240115	113000	353810580	5550	5550	5550	5550	10
567	20240115	112900	353755080	5550	5550	5550	5550	0
568	20240115	112800	353755080	5550	5550	5550	5550	1
569	20240115	112700	353749530	5550	5550	5550	5550	0
570	20240115	112600	353749530	5550	5550	5550	5550	0
571	20240115	112500	353749530	5550	5550	5550	5550	830
572	20240115	112400	349143030	5540	5540	5540	5540	10
573	20240115	112300	349087630	5540	5540	5540	5540	0
574	20240115	112200	349087630	5540	5540	5540	5540	0
575	20240115	112100	349087630	5540	5540	5540	5540	465
576	20240115	112000	346511530	5540	5540	5540	5540	274
577	20240115	111900	344993570	5530	5530	5530	5530	0
578	20240115	111800	344993570	5530	5550	5550	5530	1313
579	20240115	111700	337712180	5540	5540	5540	5540	15
580	20240115	111600	337629080	5540	5540	5540	5540	100
581	20240115	111500	337075080	5540	5540	5540	5540	58
582	20240115	111400	336753760	5540	5550	5550	5540	243
583	20240115	111300	335407530	5550	5550	5550	5550	0
584	20240115	111200	335407530	5550	5550	5550	5550	0
585	20240115	111100	335407530	5550	5550	5550	5550	112
586	20240115	111000	334785930	5550	5550	5550	5550	0
587	20240115	110900	334785930	5550	5550	5550	5550	0
588	20240115	110800	334785930	5550	5550	5550	5550	0
589	20240115	110700	334785930	5550	5550	5550	5550	200
590	20240115	110600	333675930	5560	5560	5560	5560	0
591	20240115	110500	333675930	5560	5560	5560	5560	0
592	20240115	110400	333675930	5560	5550	5560	5550	274
593	20240115	110300	332153490	5530	5530	5530	5530	0
594	20240115	110200	332153490	5530	5540	5550	5530	1098
595	20240115	110100	326060190	5530	5530	5530	5530	10
596	20240115	110000	326004890	5520	5520	5520	5520	0
597	20240115	105900	326004890	5520	5520	5520	5520	100
598	20240115	105800	325452890	5520	5520	5520	5520	0
599	20240115	105700	325452890	5520	5520	5520	5520	0
600	20240115	105600	325452890	5520	5520	5520	5520	0
601	20240115	105500	325452890	5520	5520	5520	5520	3001
602	20240115	105400	308887370	5520	5520	5520	5520	0
603	20240115	105300	308887370	5520	5520	5520	5520	10
604	20240115	105200	308832170	5550	5550	5550	5550	0
605	20240115	105100	308832170	5550	5550	5550	5550	2000
606	20240115	105000	297732170	5550	5550	5550	5550	0
607	20240115	104900	297732170	5550	5550	5550	5550	1
608	20240115	104800	297726620	5530	5530	5530	5530	100
609	20240115	104700	297173620	5520	5520	5520	5520	0
610	20240115	104600	297173620	5520	5520	5520	5520	500
611	20240115	104500	294413620	5550	5550	5550	5550	20
612	20240115	104400	294302620	5520	5520	5520	5520	1
613	20240115	104300	294297100	5520	5520	5520	5520	0
614	20240115	104200	294297100	5520	5520	5520	5520	0
615	20240115	104100	294297100	5520	5520	5520	5520	0
616	20240115	104000	294297100	5520	5520	5520	5520	442
617	20240115	103900	291857260	5520	5500	5520	5500	4
618	20240115	103800	291835240	5500	5500	5500	5500	3
619	20240115	103700	291818740	5490	5490	5490	5490	400
620	20240115	103600	289622740	5490	5490	5490	5490	0
621	20240115	103500	289622740	5490	5500	5500	5490	2000
622	20240115	103400	278633590	5510	5500	5510	5500	59
623	20240115	103300	278308740	5500	5500	5500	5500	1000
624	20240115	103200	272808740	5510	5510	5510	5510	393
625	20240115	103100	270643310	5510	5510	5510	5510	56
626	20240115	103000	270334750	5510	5510	5510	5510	211
627	20240115	102900	269172140	5510	5510	5510	5510	700
628	20240115	102800	265315140	5510	5520	5520	5510	303
629	20240115	102700	263645580	5520	5530	5530	5520	2908
630	20240115	102600	247583060	5530	5530	5530	5530	537
631	20240115	102500	244613450	5530	5530	5530	5530	171
632	20240115	102400	243667820	5530	5530	5530	5530	5
633	20240115	102300	243640170	5530	5530	5530	5530	0
634	20240115	102200	243640170	5530	5530	5530	5530	400
635	20240115	102100	241428170	5540	5540	5540	5540	546
636	20240115	102000	238403330	5540	5540	5540	5540	545
637	20240115	101900	235384030	5550	5550	5550	5550	0
638	20240115	101800	235384030	5550	5550	5550	5550	0
639	20240115	101700	235384030	5550	5540	5550	5530	51
640	20240115	101600	235101880	5550	5550	5550	5550	10
641	20240115	101500	235046380	5550	5550	5550	5550	0
642	20240115	101400	235046380	5550	5550	5550	5550	100
643	20240115	101300	234491380	5550	5550	5550	5530	3544
644	20240115	101200	214885280	5550	5560	5560	5550	314
645	20240115	101100	213142560	5560	5560	5560	5560	625
646	20240115	101000	209667560	5560	5560	5560	5560	375
647	20240115	100900	207582560	5560	5560	5560	5560	175
648	20240115	100800	206609560	5560	5560	5560	5560	10
649	20240115	100700	206553960	5560	5560	5560	5560	1
650	20240115	100600	206548400	5580	5580	5580	5580	4
651	20240115	100500	206526080	5580	5580	5580	5580	711
652	20240115	100400	202558700	5580	5570	5580	5570	187
653	20240115	100300	201515290	5580	5580	5580	5580	34
654	20240115	100200	201325570	5580	5580	5580	5580	88
655	20240115	100100	200834530	5560	5550	5560	5550	922
656	20240115	100000	195712330	5540	5540	5540	5540	33
657	20240115	095900	195529510	5540	5540	5540	5540	50
658	20240115	095800	195252510	5540	5540	5540	5540	501
659	20240115	095700	192476970	5530	5540	5540	5530	3000
660	20240115	095600	175878640	5560	5560	5560	5550	1040
661	20240115	095500	170106180	5560	5560	5560	5560	0
662	20240115	095400	170106180	5560	5560	5560	5560	29
663	20240115	095300	169944940	5560	5560	5560	5560	971
664	20240115	095200	164546180	5560	5560	5560	5560	0
665	20240115	095100	164546180	5560	5560	5560	5560	0
666	20240115	095000	164546180	5560	5560	5560	5560	1
667	20240115	094900	164540620	5560	5560	5560	5560	0
668	20240115	094800	164540620	5560	5560	5560	5560	0
669	20240115	094700	164540620	5560	5580	5580	5560	943
670	20240115	094600	159294080	5580	5570	5580	5570	124
671	20240115	094500	158602400	5570	5570	5570	5570	100
672	20240115	094400	158045400	5560	5580	5580	5550	585
673	20240115	094300	154797200	5580	5570	5580	5550	1480
674	20240115	094200	146560050	5570	5570	5570	5570	13
675	20240115	094100	146487640	5570	5570	5570	5570	150
676	20240115	094000	145652140	5570	5560	5570	5560	911
677	20240115	093900	140578690	5570	5570	5570	5570	0
678	20240115	093800	140578690	5570	5570	5570	5570	0
679	20240115	093700	140578690	5570	5560	5570	5560	2055
680	20240115	093600	129139440	5550	5560	5560	5550	832
681	20240115	093500	124514840	5550	5550	5550	5550	0
682	20240115	093400	124514840	5550	5550	5550	5550	132
683	20240115	093300	123782240	5540	5530	5540	5530	643
684	20240115	093200	120223020	5530	5540	5540	5530	107
685	20240115	093100	119631240	5530	5530	5530	5530	0
686	20240115	093000	119631240	5530	5530	5530	5530	0
687	20240115	092900	119631240	5530	5530	5530	5530	0
688	20240115	092800	119631240	5530	5530	5530	5530	150
689	20240115	092700	118801740	5550	5550	5550	5550	233
690	20240115	092600	117508590	5540	5540	5540	5540	10
691	20240115	092500	117453190	5550	5550	5550	5550	50
692	20240115	092400	117175690	5530	5530	5530	5530	1
693	20240115	092300	117170160	5530	5530	5530	5530	0
694	20240115	092200	117170160	5530	5530	5530	5530	175
695	20240115	092100	116202410	5570	5570	5570	5570	0
696	20240115	092000	116202410	5570	5550	5570	5550	500
697	20240115	091900	113419620	5550	5550	5550	5550	0
698	20240115	091800	113419620	5550	5540	5550	5530	608
699	20240115	091700	110050300	5530	5540	5540	5530	2555
700	20240115	091600	95911150	5540	5540	5540	5540	410
701	20240115	091500	93639750	5550	5560	5560	5550	1783
702	20240115	091400	83743900	5580	5560	5580	5560	203
703	20240115	091300	82615020	5550	5580	5580	5550	1364
704	20240115	091200	75039270	5580	5570	5580	5570	361
705	20240115	091100	73025440	5580	5540	5580	5540	300
706	20240115	091000	71351720	5540	5510	5540	5510	1308
707	20240115	090900	64122700	5470	5490	5510	5470	303
708	20240115	090800	62457270	5490	5490	5490	5490	17
709	20240115	090700	62363940	5470	5460	5470	5460	562
710	20240115	090600	59294200	5430	5440	5440	5430	1580
711	20240115	090500	50713070	5470	5470	5470	5470	400
712	20240115	090400	48525070	5430	5470	5470	5430	3002
713	20240115	090300	32164150	5460	5460	5460	5460	0
714	20240115	090200	32164150	5460	5460	5490	5460	197
715	20240115	090100	31085220	5460	5490	5530	5460	4301
716	20240115	090000	7562400	5480	5480	5480	5480	1380