KissMeData/024850/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190900	643082310	2930	2930	2930	2930	2903
3	20240105	190800	643082310	2930	2930	2930	2930	0
4	20240105	190700	643082310	2930	2930	2930	2930	0
5	20240105	190600	643082310	2930	2930	2930	2930	0
6	20240105	190500	643082310	2930	2930	2930	2930	0
7	20240105	190400	643082310	2930	2930	2930	2930	0
8	20240105	190300	643082310	2930	2930	2930	2930	0
9	20240105	190200	643082310	2930	2930	2930	2930	0
10	20240105	190100	643082310	2930	2930	2930	2930	0
11	20240105	190000	643082310	2930	2930	2930	2930	0
12	20240105	185900	643082310	2930	2930	2930	2930	0
13	20240105	185800	643082310	2930	2930	2930	2930	0
14	20240105	185700	643082310	2930	2930	2930	2930	0
15	20240105	185600	643082310	2930	2930	2930	2930	0
16	20240105	185500	643082310	2930	2930	2930	2930	0
17	20240105	185400	643082310	2930	2930	2930	2930	0
18	20240105	185300	643082310	2930	2930	2930	2930	0
19	20240105	185200	643082310	2930	2930	2930	2930	0
20	20240105	185100	643082310	2930	2930	2930	2930	0
21	20240105	185000	643082310	2930	2930	2930	2930	0
22	20240105	184900	643082310	2930	2930	2930	2930	0
23	20240105	184800	643082310	2930	2930	2930	2930	0
24	20240105	184700	643082310	2930	2930	2930	2930	0
25	20240105	184600	643082310	2930	2930	2930	2930	0
26	20240105	184500	643082310	2930	2930	2930	2930	0
27	20240105	184400	643082310	2930	2930	2930	2930	0
28	20240105	184300	643082310	2930	2930	2930	2930	0
29	20240105	184200	643082310	2930	2930	2930	2930	0
30	20240105	184100	643082310	2930	2930	2930	2930	0
31	20240105	184000	643082310	2930	2930	2930	2930	0
32	20240105	183900	643082310	2930	2930	2930	2930	2903
33	20240105	183800	643082310	2930	2930	2930	2930	0
34	20240105	183700	643082310	2930	2930	2930	2930	0
35	20240105	183600	643082310	2930	2930	2930	2930	0
36	20240105	183500	643082310	2930	2930	2930	2930	0
37	20240105	183400	643082310	2930	2930	2930	2930	0
38	20240105	183300	643082310	2930	2930	2930	2930	0
39	20240105	183200	643082310	2930	2930	2930	2930	0
40	20240105	183100	643082310	2930	2930	2930	2930	0
41	20240105	183000	643082310	2930	2930	2930	2930	0
42	20240105	182900	643082310	2930	2930	2930	2930	0
43	20240105	182800	643082310	2930	2930	2930	2930	0
44	20240105	182700	643082310	2930	2930	2930	2930	0
45	20240105	182600	643082310	2930	2930	2930	2930	0
46	20240105	182500	643082310	2930	2930	2930	2930	0
47	20240105	182400	643082310	2930	2930	2930	2930	0
48	20240105	182300	643082310	2930	2930	2930	2930	0
49	20240105	182200	643082310	2930	2930	2930	2930	0
50	20240105	182100	643082310	2930	2930	2930	2930	0
51	20240105	182000	643082310	2930	2930	2930	2930	0
52	20240105	181900	643082310	2930	2930	2930	2930	0
53	20240105	181800	643082310	2930	2930	2930	2930	0
54	20240105	181700	643082310	2930	2930	2930	2930	0
55	20240105	181600	643082310	2930	2930	2930	2930	0
56	20240105	181500	643082310	2930	2930	2930	2930	0
57	20240105	181400	643082310	2930	2930	2930	2930	0
58	20240105	181300	643082310	2930	2930	2930	2930	0
59	20240105	181200	643082310	2930	2930	2930	2930	0
60	20240105	181100	643082310	2930	2930	2930	2930	0
61	20240105	181000	643082310	2930	2930	2930	2930	0
62	20240105	180900	643082310	2930	2930	2930	2930	2903
63	20240105	180800	643082310	2930	2930	2930	2930	0
64	20240105	180700	643082310	2930	2930	2930	2930	0
65	20240105	180600	643082310	2930	2930	2930	2930	0
66	20240105	180500	643082310	2930	2930	2930	2930	0
67	20240105	180400	643082310	2930	2930	2930	2930	0
68	20240105	180300	643082310	2930	2930	2930	2930	0
69	20240105	180200	643082310	2930	2930	2930	2930	0
70	20240105	180100	643082310	2930	2930	2930	2930	0
71	20240105	180000	643082310	2930	2930	2930	2930	0
72	20240105	175900	643082310	2930	2930	2930	2930	0
73	20240105	175800	643082310	2930	2930	2930	2930	0
74	20240105	175700	643082310	2930	2930	2930	2930	0
75	20240105	175600	643082310	2930	2930	2930	2930	0
76	20240105	175500	643082310	2930	2930	2930	2930	0
77	20240105	175400	643082310	2930	2930	2930	2930	0
78	20240105	175300	643082310	2930	2930	2930	2930	0
79	20240105	175200	643082310	2930	2930	2930	2930	0
80	20240105	175100	643082310	2930	2930	2930	2930	0
81	20240105	175000	643082310	2930	2930	2930	2930	0
82	20240105	174900	643082310	2930	2930	2930	2930	0
83	20240105	174800	643082310	2930	2930	2930	2930	0
84	20240105	174700	643082310	2930	2930	2930	2930	0
85	20240105	174600	643082310	2930	2930	2930	2930	0
86	20240105	174500	643082310	2930	2930	2930	2930	0
87	20240105	174400	643082310	2930	2930	2930	2930	0
88	20240105	174300	643082310	2930	2930	2930	2930	0
89	20240105	174200	643082310	2930	2930	2930	2930	0
90	20240105	174100	643082310	2930	2930	2930	2930	0
91	20240105	174000	643082310	2930	2930	2930	2930	0
92	20240105	173900	643082310	2930	2930	2930	2930	2903
93	20240105	173800	643082310	2930	2930	2930	2930	0
94	20240105	173700	643082310	2930	2930	2930	2930	0
95	20240105	173600	643082310	2930	2930	2930	2930	0
96	20240105	173500	643082310	2930	2930	2930	2930	0
97	20240105	173400	643082310	2930	2930	2930	2930	0
98	20240105	173300	643082310	2930	2930	2930	2930	0
99	20240105	173200	643082310	2930	2930	2930	2930	0
100	20240105	173100	643082310	2930	2930	2930	2930	0
101	20240105	173000	643082310	2930	2930	2930	2930	0
102	20240105	172900	643082310	2930	2930	2930	2930	0
103	20240105	172800	643082310	2930	2930	2930	2930	0
104	20240105	172700	643082310	2930	2930	2930	2930	0
105	20240105	172600	643082310	2930	2930	2930	2930	0
106	20240105	172500	643082310	2930	2930	2930	2930	0
107	20240105	172400	643082310	2930	2930	2930	2930	0
108	20240105	172300	643082310	2930	2930	2930	2930	0
109	20240105	172200	643082310	2930	2930	2930	2930	0
110	20240105	172100	643082310	2930	2930	2930	2930	0
111	20240105	172000	643082310	2930	2930	2930	2930	0
112	20240105	171900	643082310	2930	2930	2930	2930	0
113	20240105	171800	643082310	2930	2930	2930	2930	0
114	20240105	171700	643082310	2930	2930	2930	2930	0
115	20240105	171600	643082310	2930	2930	2930	2930	0
116	20240105	171500	643082310	2930	2930	2930	2930	0
117	20240105	171400	643082310	2930	2930	2930	2930	0
118	20240105	171300	643082310	2930	2930	2930	2930	0
119	20240105	171200	643082310	2930	2930	2930	2930	0
120	20240105	171100	643082310	2930	2930	2930	2930	0
121	20240105	171000	643082310	2930	2930	2930	2930	0
122	20240105	170900	643082310	2930	2930	2930	2930	2903
123	20240105	170800	643082310	2930	2930	2930	2930	0
124	20240105	170700	643082310	2930	2930	2930	2930	0
125	20240105	170600	643082310	2930	2930	2930	2930	0
126	20240105	170500	643082310	2930	2930	2930	2930	0
127	20240105	170400	643082310	2930	2930	2930	2930	0
128	20240105	170300	643082310	2930	2930	2930	2930	0
129	20240105	170200	643082310	2930	2930	2930	2930	0
130	20240105	170100	643082310	2930	2930	2930	2930	0
131	20240105	170000	643082310	2930	2930	2930	2930	0
132	20240105	165900	643082310	2930	2930	2930	2930	0
133	20240105	165800	643082310	2930	2930	2930	2930	0
134	20240105	165700	643082310	2930	2930	2930	2930	0
135	20240105	165600	643082310	2930	2930	2930	2930	0
136	20240105	165500	643082310	2930	2930	2930	2930	0
137	20240105	165400	643082310	2930	2930	2930	2930	0
138	20240105	165300	643082310	2930	2930	2930	2930	0
139	20240105	165200	643082310	2930	2930	2930	2930	0
140	20240105	165100	643082310	2930	2930	2930	2930	0
141	20240105	165000	643082310	2930	2930	2930	2930	0
142	20240105	164900	643082310	2930	2930	2930	2930	0
143	20240105	164800	643082310	2930	2930	2930	2930	0
144	20240105	164700	643082310	2930	2930	2930	2930	0
145	20240105	164600	643082310	2930	2930	2930	2930	0
146	20240105	164500	643082310	2930	2930	2930	2930	0
147	20240105	164400	643082310	2930	2930	2930	2930	0
148	20240105	164300	643082310	2930	2930	2930	2930	0
149	20240105	164200	643082310	2930	2930	2930	2930	0
150	20240105	164100	643082310	2930	2930	2930	2930	0
151	20240105	164000	643082310	2930	2930	2930	2930	0
152	20240105	163900	643082310	2930	2930	2930	2930	2903
153	20240105	163800	643082310	2930	2930	2930	2930	0
154	20240105	163700	643082310	2930	2930	2930	2930	0
155	20240105	163600	643082310	2930	2930	2930	2930	0
156	20240105	163500	643082310	2930	2930	2930	2930	0
157	20240105	163400	643082310	2930	2930	2930	2930	0
158	20240105	163300	643082310	2930	2930	2930	2930	0
159	20240105	163200	643082310	2930	2930	2930	2930	0
160	20240105	163100	643082310	2930	2930	2930	2930	0
161	20240105	163000	643082310	2930	2930	2930	2930	0
162	20240105	162900	643082310	2930	2930	2930	2930	0
163	20240105	162800	643082310	2930	2930	2930	2930	0
164	20240105	162700	643082310	2930	2930	2930	2930	0
165	20240105	162600	643082310	2930	2930	2930	2930	0
166	20240105	162500	643082310	2930	2930	2930	2930	0
167	20240105	162400	643082310	2930	2930	2930	2930	0
168	20240105	162300	643082310	2930	2930	2930	2930	0
169	20240105	162200	643082310	2930	2930	2930	2930	0
170	20240105	162100	643082310	2930	2930	2930	2930	0
171	20240105	162000	643082310	2930	2930	2930	2930	0
172	20240105	161900	643082310	2930	2930	2930	2930	0
173	20240105	161800	643082310	2930	2930	2930	2930	0
174	20240105	161700	643082310	2930	2930	2930	2930	0
175	20240105	161600	643082310	2930	2930	2930	2930	0
176	20240105	161500	643082310	2930	2930	2930	2930	0
177	20240105	161400	643082310	2930	2930	2930	2930	0
178	20240105	161300	643082310	2930	2930	2930	2930	0
179	20240105	161200	643082310	2930	2930	2930	2930	0
180	20240105	161100	643082310	2930	2930	2930	2930	0
181	20240105	161000	643082310	2930	2930	2930	2930	0
182	20240105	160900	643082310	2930	2930	2930	2930	2903
183	20240105	160800	643082310	2930	2930	2930	2930	0
184	20240105	160700	643082310	2930	2930	2930	2930	0
185	20240105	160600	643082310	2930	2930	2930	2930	0
186	20240105	160500	643082310	2930	2930	2930	2930	0
187	20240105	160400	643082310	2930	2930	2930	2930	0
188	20240105	160300	643082310	2930	2930	2930	2930	0
189	20240105	160200	643082310	2930	2930	2930	2930	0
190	20240105	160100	643082310	2930	2930	2930	2930	0
191	20240105	160000	643082310	2930	2930	2930	2930	0
192	20240105	155900	643082310	2930	2930	2930	2930	0
193	20240105	155800	643082310	2930	2930	2930	2930	0
194	20240105	155700	643082310	2930	2930	2930	2930	0
195	20240105	155600	643082310	2930	2930	2930	2930	0
196	20240105	155500	643082310	2930	2930	2930	2930	0
197	20240105	155400	643082310	2930	2930	2930	2930	0
198	20240105	155300	643082310	2930	2930	2930	2930	0
199	20240105	155200	643082310	2930	2930	2930	2930	0
200	20240105	155100	643082310	2930	2930	2930	2930	0
201	20240105	155000	643082310	2930	2930	2930	2930	0
202	20240105	154900	643082310	2930	2930	2930	2930	0
203	20240105	154800	643082310	2930	2930	2930	2930	0
204	20240105	154700	643082310	2930	2930	2930	2930	0
205	20240105	154600	643082310	2930	2930	2930	2930	0
206	20240105	154500	643082310	2930	2930	2930	2930	0
207	20240105	154400	643082310	2930	2930	2930	2930	0
208	20240105	154300	643082310	2930	2930	2930	2930	0
209	20240105	154200	643082310	2930	2930	2930	2930	0
210	20240105	154100	643082310	2930	2930	2930	2930	0
211	20240105	154000	643082310	2930	2930	2930	2930	0
212	20240105	153900	643082310	2930	2930	2930	2930	2903
213	20240105	153800	643082310	2930	2930	2930	2930	0
214	20240105	153700	643082310	2930	2930	2930	2930	0
215	20240105	153600	643082310	2930	2930	2930	2930	0
216	20240105	153500	643082310	2930	2930	2930	2930	0
217	20240105	153400	643082310	2930	2930	2930	2930	0
218	20240105	153300	643082310	2930	2930	2930	2930	0
219	20240105	153200	643082310	2930	2930	2930	2930	0
220	20240105	153100	643082310	2930	2930	2930	2930	0
221	20240105	153000	643082310	2930	2930	2930	2930	2903
222	20240105	152900	634576520	2935	2935	2935	2935	0
223	20240105	152800	634576520	2935	2935	2935	2935	0
224	20240105	152700	634576520	2935	2935	2935	2935	0
225	20240105	152600	634576520	2935	2935	2935	2935	0
226	20240105	152500	634576520	2935	2935	2935	2935	0
227	20240105	152400	634576520	2935	2935	2935	2935	0
228	20240105	152300	634576520	2935	2935	2935	2935	0
229	20240105	152200	634576520	2935	2935	2935	2935	0
230	20240105	152100	634576520	2935	2935	2935	2935	0
231	20240105	152000	634576520	2935	2935	2935	2935	0
232	20240105	151900	634576520	2935	2940	2940	2935	143
233	20240105	151800	634156315	2935	2935	2935	2935	0
234	20240105	151700	634156315	2935	2930	2935	2930	2047
235	20240105	151600	628151525	2935	2935	2935	2930	760
236	20240105	151500	625924690	2930	2935	2935	2930	1411
237	20240105	151400	621790455	2930	2930	2930	2930	2034
238	20240105	151300	615830835	2935	2930	2935	2930	599
239	20240105	151200	614075760	2930	2925	2930	2925	1143
240	20240105	151100	610732480	2925	2930	2930	2925	5359
241	20240105	151000	595057400	2925	2925	2930	2925	1454
242	20240105	150900	590802945	2930	2930	2930	2930	10
243	20240105	150800	590773645	2930	2930	2930	2930	53
244	20240105	150700	590618355	2935	2930	2935	2925	363
245	20240105	150600	589556020	2935	2930	2935	2930	51
246	20240105	150500	589406585	2935	2930	2935	2930	2
247	20240105	150400	589400720	2925	2925	2925	2925	1036
248	20240105	150300	586370420	2925	2930	2930	2925	4854
249	20240105	150200	572171160	2935	2935	2935	2935	3
250	20240105	150100	572162355	2935	2935	2935	2935	1
251	20240105	150000	572159420	2935	2935	2935	2935	0
252	20240105	145900	572159420	2935	2935	2935	2935	0
253	20240105	145800	572159420	2935	2935	2935	2935	21
254	20240105	145700	572097785	2930	2930	2930	2930	1
255	20240105	145600	572094855	2935	2935	2935	2935	0
256	20240105	145500	572094855	2935	2930	2935	2930	2471
257	20240105	145400	564854820	2935	2935	2935	2935	65
258	20240105	145300	564664045	2935	2935	2935	2935	0
259	20240105	145200	564664045	2935	2935	2935	2935	1
260	20240105	145100	564661110	2930	2930	2930	2930	0
261	20240105	145000	564661110	2930	2930	2935	2930	880
262	20240105	144900	562082705	2925	2935	2935	2925	18
263	20240105	144800	562030000	2930	2925	2930	2925	140
264	20240105	144700	561620400	2930	2930	2930	2930	10
265	20240105	144600	561591100	2935	2935	2935	2935	17
266	20240105	144500	561541205	2935	2935	2935	2935	3
267	20240105	144400	561532400	2935	2935	2935	2925	458
268	20240105	144300	560191650	2930	2930	2930	2930	0
269	20240105	144200	560191650	2930	2930	2930	2930	100
270	20240105	144100	559898650	2930	2930	2930	2930	158
271	20240105	144000	559435710	2930	2930	2930	2930	5
272	20240105	143900	559421060	2930	2925	2930	2925	172
273	20240105	143800	558917105	2930	2930	2930	2930	0
274	20240105	143700	558917105	2930	2930	2930	2930	0
275	20240105	143600	558917105	2930	2930	2930	2930	1
276	20240105	143500	558914175	2925	2925	2925	2925	2
277	20240105	143400	558908325	2930	2930	2930	2930	0
278	20240105	143300	558908325	2930	2930	2930	2930	309
279	20240105	143200	558002955	2925	2925	2925	2925	4429
280	20240105	143100	545048130	2925	2925	2925	2925	0
281	20240105	143000	545048130	2925	2925	2925	2925	200
282	20240105	142900	544463130	2925	2925	2925	2925	995
283	20240105	142800	541552755	2925	2925	2925	2925	30
284	20240105	142700	541465005	2930	2930	2930	2930	0
285	20240105	142600	541465005	2930	2930	2930	2930	1
286	20240105	142500	541462075	2920	2920	2930	2920	19
287	20240105	142400	541406585	2925	2925	2925	2925	76
288	20240105	142300	541184285	2930	2920	2930	2920	7005
289	20240105	142200	520699415	2920	2920	2920	2920	3578
290	20240105	142100	510251655	2920	2920	2920	2920	0
291	20240105	142000	510251655	2920	2920	2920	2920	0
292	20240105	141900	510251655	2920	2920	2920	2920	1177
293	20240105	141800	506814815	2920	2920	2920	2920	4118
294	20240105	141700	494790255	2920	2920	2920	2920	0
295	20240105	141600	494790255	2920	2920	2920	2920	0
296	20240105	141500	494790255	2920	2920	2920	2920	275
297	20240105	141400	493987255	2925	2925	2925	2925	0
298	20240105	141300	493987255	2925	2925	2925	2925	1
299	20240105	141200	493984330	2920	2920	2920	2920	0
300	20240105	141100	493984330	2920	2920	2920	2920	1020
301	20240105	141000	491005930	2920	2920	2920	2920	10
302	20240105	140900	490976730	2920	2920	2920	2920	100
303	20240105	140800	490684730	2920	2920	2920	2920	341
304	20240105	140700	489689010	2920	2915	2920	2915	121
305	20240105	140600	489336290	2920	2920	2920	2920	43
306	20240105	140500	489210730	2920	2920	2920	2920	0
307	20240105	140400	489210730	2920	2920	2920	2920	0
308	20240105	140300	489210730	2920	2920	2920	2920	0
309	20240105	140200	489210730	2920	2920	2920	2920	16
310	20240105	140100	489164010	2915	2915	2915	2915	246
311	20240105	140000	488446920	2920	2920	2920	2920	350
312	20240105	135900	487424920	2920	2920	2920	2915	205
313	20240105	135800	486827250	2930	2930	2930	2930	0
314	20240105	135700	486827250	2930	2930	2930	2930	0
315	20240105	135600	486827250	2930	2930	2930	2930	150
316	20240105	135500	486387750	2930	2930	2930	2930	1
317	20240105	135400	486384820	2930	2930	2930	2930	0
318	20240105	135300	486384820	2930	2925	2930	2925	457
319	20240105	135200	485048090	2925	2925	2925	2925	0
320	20240105	135100	485048090	2925	2925	2925	2925	0
321	20240105	135000	485048090	2925	2925	2925	2925	0
322	20240105	134900	485048090	2925	2925	2925	2925	480
323	20240105	134800	483644090	2925	2925	2925	2925	2816
324	20240105	134700	475407290	2925	2925	2925	2925	0
325	20240105	134600	475407290	2925	2925	2925	2925	500
326	20240105	134500	473944790	2925	2920	2925	2920	1057
327	20240105	134400	470858345	2920	2930	2930	2920	1084
328	20240105	134300	467688640	2925	2925	2925	2925	17
329	20240105	134200	467638915	2930	2925	2930	2925	538
330	20240105	134100	466065260	2925	2925	2925	2925	100
331	20240105	134000	465772760	2920	2920	2920	2920	26
332	20240105	133900	465696840	2920	2920	2925	2920	4339
333	20240105	133800	453026955	2920	2915	2920	2915	239
334	20240105	133700	452330015	2920	2925	2925	2920	2
335	20240105	133600	452324170	2920	2920	2920	2920	0
336	20240105	133500	452324170	2920	2920	2920	2920	1175
337	20240105	133400	448893170	2915	2915	2915	2915	17
338	20240105	133300	448843615	2920	2920	2920	2920	0
339	20240105	133200	448843615	2920	2915	2920	2915	7
340	20240105	133100	448823205	2915	2915	2915	2915	100
341	20240105	133000	448531705	2920	2915	2920	2915	174
342	20240105	132900	448024225	2915	2915	2915	2915	24
343	20240105	132800	447954265	2920	2915	2920	2915	157
344	20240105	132700	447496575	2915	2915	2915	2915	0
345	20240105	132600	447496575	2915	2915	2920	2915	842
346	20240105	132500	445041975	2920	2920	2920	2920	0
347	20240105	132400	445041975	2920	2920	2920	2920	0
348	20240105	132300	445041975	2920	2920	2920	2920	100
349	20240105	132200	444749975	2925	2920	2925	2920	35
350	20240105	132100	444647770	2925	2925	2925	2925	0
351	20240105	132000	444647770	2925	2915	2925	2915	62
352	20240105	131900	444466690	2915	2925	2925	2915	301
353	20240105	131800	443589265	2920	2920	2920	2920	0
354	20240105	131700	443589265	2920	2920	2920	2920	0
355	20240105	131600	443589265	2920	2920	2920	2920	0
356	20240105	131500	443589265	2920	2920	2920	2920	0
357	20240105	131400	443589265	2920	2920	2920	2920	34
358	20240105	131300	443489985	2920	2920	2920	2920	63
359	20240105	131200	443306025	2920	2920	2920	2920	550
360	20240105	131100	441700025	2920	2920	2920	2920	196
361	20240105	131000	441127705	2925	2925	2925	2925	16
362	20240105	130900	441080905	2925	2925	2925	2925	128
363	20240105	130800	440706505	2925	2925	2925	2925	0
364	20240105	130700	440706505	2925	2925	2925	2925	0
365	20240105	130600	440706505	2925	2925	2925	2925	0
366	20240105	130500	440706505	2925	2925	2925	2925	0
367	20240105	130400	440706505	2925	2925	2925	2925	2
368	20240105	130300	440700655	2925	2925	2925	2925	500
369	20240105	130200	439238155	2915	2920	2920	2915	750
370	20240105	130100	437051655	2920	2920	2920	2920	6
371	20240105	130000	437034135	2920	2920	2920	2920	0
372	20240105	125900	437034135	2920	2920	2920	2920	15
373	20240105	125800	436990335	2920	2920	2920	2920	20
374	20240105	125700	436931935	2920	2920	2920	2920	50
375	20240105	125600	436785935	2925	2935	2935	2925	17
376	20240105	125500	436736050	2915	2915	2915	2915	17
377	20240105	125400	436686495	2935	2935	2935	2935	16
378	20240105	125300	436639535	2915	2915	2915	2915	4580
379	20240105	125200	423288835	2915	2915	2915	2910	374
380	20240105	125100	422200300	2915	2915	2915	2910	571
381	20240105	125000	420536285	2935	2935	2935	2935	0
382	20240105	124900	420536285	2935	2920	2935	2915	209
383	20240105	124800	419926600	2935	2935	2935	2935	0
384	20240105	124700	419926600	2935	2935	2935	2935	343
385	20240105	124600	418919895	2935	2935	2935	2935	0
386	20240105	124500	418919895	2935	2935	2935	2935	0
387	20240105	124400	418919895	2935	2935	2935	2935	877
388	20240105	124300	416345900	2935	2920	2935	2920	2240
389	20240105	124200	409789305	2920	2920	2920	2915	41
390	20240105	124100	409669620	2920	2920	2920	2920	10
391	20240105	124000	409640420	2920	2920	2920	2920	5
392	20240105	123900	409625820	2910	2920	2920	2910	196
393	20240105	123800	409053960	2920	2920	2920	2920	250
394	20240105	123700	408323960	2920	2920	2920	2920	1
395	20240105	123600	408321040	2910	2910	2910	2910	0
396	20240105	123500	408321040	2910	2910	2910	2910	0
397	20240105	123400	408321040	2910	2910	2910	2910	0
398	20240105	123300	408321040	2910	2910	2910	2910	500
399	20240105	123200	406866040	2920	2920	2920	2920	96
400	20240105	123100	406585720	2920	2920	2920	2920	2109
401	20240105	123000	400427440	2920	2920	2920	2920	0
402	20240105	122900	400427440	2920	2920	2920	2920	0
403	20240105	122800	400427440	2920	2920	2920	2920	0
404	20240105	122700	400427440	2920	2910	2920	2910	256
405	20240105	122600	399682470	2920	2920	2920	2920	1
406	20240105	122500	399679550	2910	2910	2910	2910	200
407	20240105	122400	399097550	2915	2915	2915	2915	37
408	20240105	122300	398989695	2905	2905	2905	2905	50
409	20240105	122200	398844445	2905	2915	2915	2905	834
410	20240105	122100	396413725	2915	2915	2915	2915	0
411	20240105	122000	396413725	2915	2905	2915	2905	1310
412	20240105	121900	392603075	2915	2915	2915	2915	0
413	20240105	121800	392603075	2915	2915	2915	2915	700
414	20240105	121700	390562575	2915	2915	2915	2915	0
415	20240105	121600	390562575	2915	2915	2915	2915	1
416	20240105	121500	390559660	2905	2915	2915	2905	101
417	20240105	121400	390266245	2905	2905	2905	2905	0
418	20240105	121300	390266245	2905	2905	2905	2905	0
419	20240105	121200	390266245	2905	2905	2905	2905	0
420	20240105	121100	390266245	2905	2905	2905	2905	844
421	20240105	121000	387814425	2900	2905	2905	2900	7
422	20240105	120900	387794120	2905	2905	2905	2905	1
423	20240105	120800	387791215	2900	2900	2900	2900	0
424	20240105	120700	387791215	2900	2905	2905	2900	43
425	20240105	120600	387666335	2905	2905	2905	2905	0
426	20240105	120500	387666335	2905	2900	2905	2900	2
427	20240105	120400	387660530	2900	2900	2900	2900	7
428	20240105	120300	387640230	2905	2905	2905	2905	25
429	20240105	120200	387567605	2905	2905	2905	2905	0
430	20240105	120100	387567605	2905	2905	2905	2905	0
431	20240105	120000	387567605	2905	2905	2905	2905	0
432	20240105	115900	387567605	2905	2905	2905	2900	201
433	20240105	115800	386984695	2900	2905	2905	2900	11
434	20240105	115700	386952790	2900	2915	2915	2900	3581
435	20240105	115600	376550270	2915	2910	2915	2910	26
436	20240105	115500	376474605	2910	2910	2910	2910	429
437	20240105	115400	375226215	2910	2910	2910	2910	571
438	20240105	115300	373564605	2905	2910	2910	2905	944
439	20240105	115200	370818075	2915	2915	2915	2915	1372
440	20240105	115100	366818695	2915	2915	2915	2915	0
441	20240105	115000	366818695	2915	2915	2915	2915	0
442	20240105	114900	366818695	2915	2915	2915	2915	0
443	20240105	114800	366818695	2915	2915	2915	2915	0
444	20240105	114700	366818695	2915	2915	2915	2915	16
445	20240105	114600	366772055	2910	2915	2915	2910	7
446	20240105	114500	366751680	2910	2910	2910	2910	1
447	20240105	114400	366748770	2915	2915	2915	2915	7
448	20240105	114300	366728365	2910	2910	2910	2910	0
449	20240105	114200	366728365	2910	2905	2910	2905	437
450	20240105	114100	365456795	2910	2905	2910	2905	670
451	20240105	114000	363510440	2905	2905	2905	2905	0
452	20240105	113900	363510440	2905	2905	2905	2905	0
453	20240105	113800	363510440	2905	2905	2905	2905	70
454	20240105	113700	363307090	2905	2900	2905	2900	12
455	20240105	113600	363272240	2905	2905	2905	2905	2
456	20240105	113500	363266430	2905	2905	2905	2900	1017
457	20240105	113400	360317045	2905	2905	2905	2905	102
458	20240105	113300	360020735	2905	2905	2905	2905	100
459	20240105	113200	359730235	2905	2905	2905	2905	50
460	20240105	113100	359584985	2905	2905	2905	2905	0
461	20240105	113000	359584985	2905	2905	2905	2905	100
462	20240105	112900	359294485	2905	2900	2910	2900	509
463	20240105	112800	357818310	2900	2900	2900	2900	0
464	20240105	112700	357818310	2900	2910	2920	2900	2454
465	20240105	112600	350695180	2915	2920	2920	2915	259
466	20240105	112500	349940190	2915	2915	2915	2915	842
467	20240105	112400	347485760	2915	2915	2915	2915	102
468	20240105	112300	347188430	2910	2910	2910	2910	450
469	20240105	112200	345878930	2915	2915	2915	2915	25
470	20240105	112100	345806055	2915	2915	2915	2915	0
471	20240105	112000	345806055	2915	2915	2915	2915	1
472	20240105	111900	345803140	2905	2905	2905	2905	100
473	20240105	111800	345512640	2905	2910	2910	2905	3
474	20240105	111700	345503915	2905	2905	2905	2905	21
475	20240105	111600	345442910	2905	2910	2910	2905	489
476	20240105	111500	344019925	2920	2920	2920	2920	0
477	20240105	111400	344019925	2920	2920	2920	2920	0
478	20240105	111300	344019925	2920	2920	2920	2920	1
479	20240105	111200	344017005	2910	2910	2910	2910	0
480	20240105	111100	344017005	2910	2910	2910	2910	359
481	20240105	111000	342972315	2920	2920	2920	2910	832
482	20240105	110900	340550780	2920	2910	2920	2910	842
483	20240105	110800	338097140	2920	2915	2920	2915	673
484	20240105	110700	336134845	2920	2920	2920	2920	1
485	20240105	110600	336131925	2915	2915	2915	2915	259
486	20240105	110500	335376940	2915	2910	2915	2910	104
487	20240105	110400	335073785	2915	2910	2915	2910	301
488	20240105	110300	334197870	2920	2920	2920	2920	2
489	20240105	110200	334192030	2920	2920	2920	2920	1
490	20240105	110100	334189110	2920	2920	2920	2920	0
491	20240105	110000	334189110	2920	2920	2920	2920	0
492	20240105	105900	334189110	2920	2920	2920	2920	1
493	20240105	105800	334186190	2905	2905	2905	2905	245
494	20240105	105700	333474465	2920	2920	2920	2920	0
495	20240105	105600	333474465	2920	2905	2920	2905	69
496	20240105	105500	333274005	2910	2900	2910	2900	250
497	20240105	105400	332547005	2920	2920	2920	2905	392
498	20240105	105300	331406640	2920	2920	2920	2920	0
499	20240105	105200	331406640	2920	2925	2925	2920	127
500	20240105	105100	331035665	2925	2905	2925	2905	46
501	20240105	105000	330901435	2925	2925	2925	2925	0
502	20240105	104900	330901435	2925	2925	2925	2925	205
503	20240105	104800	330301810	2925	2940	2940	2915	1085
504	20240105	104700	327138835	2925	2925	2925	2925	25
505	20240105	104600	327065710	2940	2930	2940	2930	2
506	20240105	104500	327059840	2925	2925	2925	2925	409
507	20240105	104400	325863515	2925	2925	2925	2925	0
508	20240105	104300	325863515	2925	2925	2925	2925	3
509	20240105	104200	325854740	2925	2910	2925	2900	1128
510	20240105	104100	322577775	2925	2925	2925	2925	0
511	20240105	104000	322577775	2925	2920	2925	2905	1002
512	20240105	103900	319661745	2920	2920	2920	2920	0
513	20240105	103800	319661745	2920	2920	2920	2920	0
514	20240105	103700	319661745	2920	2925	2925	2920	66
515	20240105	103600	319468750	2940	2940	2940	2940	0
516	20240105	103500	319468750	2940	2940	2940	2940	0
517	20240105	103400	319468750	2940	2940	2940	2940	13
518	20240105	103300	319430530	2940	2940	2940	2940	2
519	20240105	103200	319424650	2940	2930	2940	2930	26
520	20240105	103100	319348460	2930	2930	2930	2930	1
521	20240105	103000	319345530	2940	2940	2940	2940	0
522	20240105	102900	319345530	2940	2940	2940	2940	0
523	20240105	102800	319345530	2940	2940	2945	2940	159
524	20240105	102700	318878065	2935	2925	2935	2925	496
525	20240105	102600	317426505	2925	2925	2925	2925	923
526	20240105	102500	314726730	2925	2925	2925	2915	764
527	20240105	102400	312499030	2915	2915	2925	2915	244
528	20240105	102300	311787540	2925	2925	2925	2925	2
529	20240105	102200	311781690	2915	2915	2915	2915	500
530	20240105	102100	310324190	2920	2920	2920	2920	1000
531	20240105	102000	307404190	2930	2935	2935	2930	198
532	20240105	101900	306823925	2920	2920	2920	2920	1300
533	20240105	101800	303027925	2930	2930	2930	2920	408
534	20240105	101700	301833385	2935	2935	2935	2935	0
535	20240105	101600	301833385	2935	2935	2935	2935	0
536	20240105	101500	301833385	2935	2935	2935	2935	58
537	20240105	101400	301663155	2935	2935	2935	2935	16
538	20240105	101300	301616195	2935	2920	2935	2920	270
539	20240105	101200	300825545	2935	2930	2935	2925	181
540	20240105	101100	300294350	2940	2940	2940	2935	18
541	20240105	101000	300241435	2935	2925	2950	2925	3720
542	20240105	100900	289305540	2915	2910	2915	2910	605
543	20240105	100800	287543980	2905	2905	2905	2905	0
544	20240105	100700	287543980	2905	2905	2905	2905	599
545	20240105	100600	285803885	2905	2905	2905	2905	198
546	20240105	100500	285228695	2910	2910	2910	2910	2302
547	20240105	100400	278529875	2915	2925	2925	2915	1399
548	20240105	100300	274451780	2930	2930	2930	2930	105
549	20240105	100200	274144130	2930	2930	2930	2930	130
550	20240105	100100	273763230	2930	2930	2930	2930	7
551	20240105	100000	273742720	2930	2930	2930	2930	40
552	20240105	095900	273625520	2930	2915	2930	2915	1049
553	20240105	095800	270562525	2915	2915	2915	2915	1295
554	20240105	095700	266787600	2930	2925	2930	2925	1000
555	20240105	095600	263858450	2925	2925	2925	2925	520
556	20240105	095500	262337450	2925	2925	2925	2925	1
557	20240105	095400	262334525	2920	2920	2920	2920	1
558	20240105	095300	262331605	2925	2915	2925	2915	501
559	20240105	095200	260871180	2925	2915	2925	2910	6418
560	20240105	095100	242182665	2930	2930	2930	2930	0
561	20240105	095000	242182665	2930	2930	2930	2930	302
562	20240105	094900	241297805	2920	2930	2930	2920	552
563	20240105	094800	239685865	2935	2925	2935	2920	1076
564	20240105	094700	236538690	2935	2930	2935	2930	1921
565	20240105	094600	230910155	2935	2930	2935	2925	343
566	20240105	094500	229904165	2940	2940	2940	2940	1
567	20240105	094400	229901225	2930	2935	2940	2930	568
568	20240105	094300	228234225	2935	2940	2950	2935	803
569	20240105	094200	225873400	2950	2950	2950	2950	11
570	20240105	094100	225840950	2950	2945	2950	2945	23
571	20240105	094000	225773210	2945	2925	2945	2925	92
572	20240105	093900	225502770	2945	2945	2945	2945	20
573	20240105	093800	225443870	2945	2945	2945	2945	1
574	20240105	093700	225440925	2950	2950	2950	2950	0
575	20240105	093600	225440925	2950	2945	2950	2945	6
576	20240105	093500	225423250	2940	2930	2940	2925	1801
577	20240105	093400	220136690	2910	2925	2930	2910	155
578	20240105	093300	219685065	2925	2925	2925	2925	142
579	20240105	093200	219269715	2925	2925	2925	2925	1
580	20240105	093100	219266790	2925	2925	2925	2910	351
581	20240105	093000	218244615	2925	2920	2935	2910	8020
582	20240105	092900	194886895	2930	2930	2930	2930	30
583	20240105	092800	194798995	2930	2930	2930	2930	13
584	20240105	092700	194760905	2930	2930	2930	2930	144
585	20240105	092600	194338985	2935	2935	2935	2935	0
586	20240105	092500	194338985	2935	2930	2935	2930	520
587	20240105	092400	192812880	2930	2925	2930	2925	14
588	20240105	092300	192771910	2925	2910	2925	2910	2773
589	20240105	092200	184684910	2910	2910	2910	2910	110
590	20240105	092100	184364810	2910	2910	2910	2910	35
591	20240105	092000	184262960	2910	2910	2910	2910	1
592	20240105	091900	184260050	2910	2900	2910	2850	12241
593	20240105	091800	149071285	2900	2910	2910	2895	10980
594	20240105	091700	117249080	2915	2920	2920	2905	2139
595	20240105	091600	111029260	2930	2930	2930	2930	4
596	20240105	091500	111017540	2930	2915	2930	2915	110
597	20240105	091400	110695975	2930	2925	2930	2915	2838
598	20240105	091300	102407115	2925	2930	2930	2925	103
599	20240105	091200	102105810	2930	2925	2930	2920	1921
600	20240105	091100	96496230	2935	2930	2935	2925	617
601	20240105	091000	94688995	2930	2930	2935	2925	351
602	20240105	090900	93660160	2935	2930	2935	2930	2239
603	20240105	090800	87096890	2930	2940	2940	2920	8193
604	20240105	090700	63101610	2930	2950	2950	2930	1234
605	20240105	090600	59472850	2950	2935	2950	2935	7793
606	20240105	090500	36599420	2935	2935	2935	2930	1206
607	20240105	090400	33062365	2935	2930	2935	2930	1095
608	20240105	090300	29852570	2935	2920	2935	2910	1792
609	20240105	090200	24597585	2920	2915	2920	2905	293
610	20240105	090100	23742685	2915	2915	2915	2915	1949
611	20240105	090000	18061350	2915	2995	3000	2900	6101